753 lines
39 KiB
CSV
753 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,213000,1312892200,26850,26850,26850,26850,584
|
|
20240620,212900,1312892200,26850,26850,26850,26850,0
|
|
20240620,212800,1312892200,26850,26850,26850,26850,0
|
|
20240620,212700,1312892200,26850,26850,26850,26850,0
|
|
20240620,212600,1312892200,26850,26850,26850,26850,0
|
|
20240620,212500,1312892200,26850,26850,26850,26850,0
|
|
20240620,212400,1312892200,26850,26850,26850,26850,0
|
|
20240620,212300,1312892200,26850,26850,26850,26850,0
|
|
20240620,212200,1312892200,26850,26850,26850,26850,0
|
|
20240620,212100,1312892200,26850,26850,26850,26850,0
|
|
20240620,212000,1312892200,26850,26850,26850,26850,0
|
|
20240620,211900,1312892200,26850,26850,26850,26850,0
|
|
20240620,211800,1312892200,26850,26850,26850,26850,0
|
|
20240620,211700,1312892200,26850,26850,26850,26850,0
|
|
20240620,211600,1312892200,26850,26850,26850,26850,0
|
|
20240620,211500,1312892200,26850,26850,26850,26850,0
|
|
20240620,211400,1312892200,26850,26850,26850,26850,0
|
|
20240620,211300,1312892200,26850,26850,26850,26850,0
|
|
20240620,211200,1312892200,26850,26850,26850,26850,0
|
|
20240620,211100,1312892200,26850,26850,26850,26850,0
|
|
20240620,211000,1312892200,26850,26850,26850,26850,0
|
|
20240620,210900,1312892200,26850,26850,26850,26850,0
|
|
20240620,210800,1312892200,26850,26850,26850,26850,0
|
|
20240620,210700,1312892200,26850,26850,26850,26850,0
|
|
20240620,210600,1312892200,26850,26850,26850,26850,0
|
|
20240620,210500,1312892200,26850,26850,26850,26850,0
|
|
20240620,210400,1312892200,26850,26850,26850,26850,0
|
|
20240620,210300,1312892200,26850,26850,26850,26850,0
|
|
20240620,210200,1312892200,26850,26850,26850,26850,0
|
|
20240620,210100,1312892200,26850,26850,26850,26850,0
|
|
20240620,210000,1312892200,26850,26850,26850,26850,584
|
|
20240620,205900,1312892200,26850,26850,26850,26850,0
|
|
20240620,205800,1312892200,26850,26850,26850,26850,0
|
|
20240620,205700,1312892200,26850,26850,26850,26850,0
|
|
20240620,205600,1312892200,26850,26850,26850,26850,0
|
|
20240620,205500,1312892200,26850,26850,26850,26850,0
|
|
20240620,205400,1312892200,26850,26850,26850,26850,0
|
|
20240620,205300,1312892200,26850,26850,26850,26850,0
|
|
20240620,205200,1312892200,26850,26850,26850,26850,0
|
|
20240620,205100,1312892200,26850,26850,26850,26850,0
|
|
20240620,205000,1312892200,26850,26850,26850,26850,0
|
|
20240620,204900,1312892200,26850,26850,26850,26850,0
|
|
20240620,204800,1312892200,26850,26850,26850,26850,0
|
|
20240620,204700,1312892200,26850,26850,26850,26850,0
|
|
20240620,204600,1312892200,26850,26850,26850,26850,0
|
|
20240620,204500,1312892200,26850,26850,26850,26850,0
|
|
20240620,204400,1312892200,26850,26850,26850,26850,0
|
|
20240620,204300,1312892200,26850,26850,26850,26850,0
|
|
20240620,204200,1312892200,26850,26850,26850,26850,0
|
|
20240620,204100,1312892200,26850,26850,26850,26850,0
|
|
20240620,204000,1312892200,26850,26850,26850,26850,0
|
|
20240620,203900,1312892200,26850,26850,26850,26850,0
|
|
20240620,203800,1312892200,26850,26850,26850,26850,0
|
|
20240620,203700,1312892200,26850,26850,26850,26850,0
|
|
20240620,203600,1312892200,26850,26850,26850,26850,0
|
|
20240620,203500,1312892200,26850,26850,26850,26850,0
|
|
20240620,203400,1312892200,26850,26850,26850,26850,0
|
|
20240620,203300,1312892200,26850,26850,26850,26850,0
|
|
20240620,203200,1312892200,26850,26850,26850,26850,0
|
|
20240620,203100,1312892200,26850,26850,26850,26850,0
|
|
20240620,203000,1312892200,26850,26850,26850,26850,584
|
|
20240620,202900,1312892200,26850,26850,26850,26850,0
|
|
20240620,202800,1312892200,26850,26850,26850,26850,0
|
|
20240620,202700,1312892200,26850,26850,26850,26850,0
|
|
20240620,202600,1312892200,26850,26850,26850,26850,0
|
|
20240620,202500,1312892200,26850,26850,26850,26850,0
|
|
20240620,202400,1312892200,26850,26850,26850,26850,0
|
|
20240620,202300,1312892200,26850,26850,26850,26850,0
|
|
20240620,202200,1312892200,26850,26850,26850,26850,0
|
|
20240620,202100,1312892200,26850,26850,26850,26850,0
|
|
20240620,202000,1312892200,26850,26850,26850,26850,0
|
|
20240620,201900,1312892200,26850,26850,26850,26850,0
|
|
20240620,201800,1312892200,26850,26850,26850,26850,0
|
|
20240620,201700,1312892200,26850,26850,26850,26850,0
|
|
20240620,201600,1312892200,26850,26850,26850,26850,0
|
|
20240620,201500,1312892200,26850,26850,26850,26850,0
|
|
20240620,201400,1312892200,26850,26850,26850,26850,0
|
|
20240620,201300,1312892200,26850,26850,26850,26850,0
|
|
20240620,201200,1312892200,26850,26850,26850,26850,0
|
|
20240620,201100,1312892200,26850,26850,26850,26850,0
|
|
20240620,201000,1312892200,26850,26850,26850,26850,0
|
|
20240620,200900,1312892200,26850,26850,26850,26850,0
|
|
20240620,200800,1312892200,26850,26850,26850,26850,0
|
|
20240620,200700,1312892200,26850,26850,26850,26850,0
|
|
20240620,200600,1312892200,26850,26850,26850,26850,0
|
|
20240620,200500,1312892200,26850,26850,26850,26850,0
|
|
20240620,200400,1312892200,26850,26850,26850,26850,0
|
|
20240620,200300,1312892200,26850,26850,26850,26850,0
|
|
20240620,200200,1312892200,26850,26850,26850,26850,0
|
|
20240620,200100,1312892200,26850,26850,26850,26850,0
|
|
20240620,200000,1312892200,26850,26850,26850,26850,584
|
|
20240620,195900,1312892200,26850,26850,26850,26850,0
|
|
20240620,195800,1312892200,26850,26850,26850,26850,0
|
|
20240620,195700,1312892200,26850,26850,26850,26850,0
|
|
20240620,195600,1312892200,26850,26850,26850,26850,0
|
|
20240620,195500,1312892200,26850,26850,26850,26850,0
|
|
20240620,195400,1312892200,26850,26850,26850,26850,0
|
|
20240620,195300,1312892200,26850,26850,26850,26850,0
|
|
20240620,195200,1312892200,26850,26850,26850,26850,0
|
|
20240620,195100,1312892200,26850,26850,26850,26850,0
|
|
20240620,195000,1312892200,26850,26850,26850,26850,0
|
|
20240620,194900,1312892200,26850,26850,26850,26850,0
|
|
20240620,194800,1312892200,26850,26850,26850,26850,0
|
|
20240620,194700,1312892200,26850,26850,26850,26850,0
|
|
20240620,194600,1312892200,26850,26850,26850,26850,0
|
|
20240620,194500,1312892200,26850,26850,26850,26850,0
|
|
20240620,194400,1312892200,26850,26850,26850,26850,0
|
|
20240620,194300,1312892200,26850,26850,26850,26850,0
|
|
20240620,194200,1312892200,26850,26850,26850,26850,0
|
|
20240620,194100,1312892200,26850,26850,26850,26850,0
|
|
20240620,194000,1312892200,26850,26850,26850,26850,0
|
|
20240620,193900,1312892200,26850,26850,26850,26850,0
|
|
20240620,193800,1312892200,26850,26850,26850,26850,0
|
|
20240620,193700,1312892200,26850,26850,26850,26850,0
|
|
20240620,193600,1312892200,26850,26850,26850,26850,0
|
|
20240620,193500,1312892200,26850,26850,26850,26850,0
|
|
20240620,193400,1312892200,26850,26850,26850,26850,0
|
|
20240620,193300,1312892200,26850,26850,26850,26850,0
|
|
20240620,193200,1312892200,26850,26850,26850,26850,0
|
|
20240620,193100,1312892200,26850,26850,26850,26850,0
|
|
20240620,193000,1312892200,26850,26850,26850,26850,584
|
|
20240620,192900,1312892200,26850,26850,26850,26850,0
|
|
20240620,192800,1312892200,26850,26850,26850,26850,0
|
|
20240620,192700,1312892200,26850,26850,26850,26850,0
|
|
20240620,192600,1312892200,26850,26850,26850,26850,0
|
|
20240620,192500,1312892200,26850,26850,26850,26850,0
|
|
20240620,192400,1312892200,26850,26850,26850,26850,0
|
|
20240620,192300,1312892200,26850,26850,26850,26850,0
|
|
20240620,192200,1312892200,26850,26850,26850,26850,0
|
|
20240620,192100,1312892200,26850,26850,26850,26850,0
|
|
20240620,192000,1312892200,26850,26850,26850,26850,0
|
|
20240620,191900,1312892200,26850,26850,26850,26850,0
|
|
20240620,191800,1312892200,26850,26850,26850,26850,0
|
|
20240620,191700,1312892200,26850,26850,26850,26850,0
|
|
20240620,191600,1312892200,26850,26850,26850,26850,0
|
|
20240620,191500,1312892200,26850,26850,26850,26850,0
|
|
20240620,191400,1312892200,26850,26850,26850,26850,0
|
|
20240620,191300,1312892200,26850,26850,26850,26850,0
|
|
20240620,191200,1312892200,26850,26850,26850,26850,0
|
|
20240620,191100,1312892200,26850,26850,26850,26850,0
|
|
20240620,191000,1312892200,26850,26850,26850,26850,0
|
|
20240620,190900,1312892200,26850,26850,26850,26850,0
|
|
20240620,190800,1312892200,26850,26850,26850,26850,0
|
|
20240620,190700,1312892200,26850,26850,26850,26850,0
|
|
20240620,190600,1312892200,26850,26850,26850,26850,0
|
|
20240620,190500,1312892200,26850,26850,26850,26850,0
|
|
20240620,190400,1312892200,26850,26850,26850,26850,0
|
|
20240620,190300,1312892200,26850,26850,26850,26850,0
|
|
20240620,190200,1312892200,26850,26850,26850,26850,0
|
|
20240620,190100,1312892200,26850,26850,26850,26850,0
|
|
20240620,190000,1312892200,26850,26850,26850,26850,584
|
|
20240620,185900,1312892200,26850,26850,26850,26850,0
|
|
20240620,185800,1312892200,26850,26850,26850,26850,0
|
|
20240620,185700,1312892200,26850,26850,26850,26850,0
|
|
20240620,185600,1312892200,26850,26850,26850,26850,0
|
|
20240620,185500,1312892200,26850,26850,26850,26850,0
|
|
20240620,185400,1312892200,26850,26850,26850,26850,0
|
|
20240620,185300,1312892200,26850,26850,26850,26850,0
|
|
20240620,185200,1312892200,26850,26850,26850,26850,0
|
|
20240620,185100,1312892200,26850,26850,26850,26850,0
|
|
20240620,185000,1312892200,26850,26850,26850,26850,0
|
|
20240620,184900,1312892200,26850,26850,26850,26850,0
|
|
20240620,184800,1312892200,26850,26850,26850,26850,0
|
|
20240620,184700,1312892200,26850,26850,26850,26850,0
|
|
20240620,184600,1312892200,26850,26850,26850,26850,0
|
|
20240620,184500,1312892200,26850,26850,26850,26850,0
|
|
20240620,184400,1312892200,26850,26850,26850,26850,0
|
|
20240620,184300,1312892200,26850,26850,26850,26850,0
|
|
20240620,184200,1312892200,26850,26850,26850,26850,0
|
|
20240620,184100,1312892200,26850,26850,26850,26850,0
|
|
20240620,184000,1312892200,26850,26850,26850,26850,0
|
|
20240620,183900,1312892200,26850,26850,26850,26850,0
|
|
20240620,183800,1312892200,26850,26850,26850,26850,0
|
|
20240620,183700,1312892200,26850,26850,26850,26850,0
|
|
20240620,183600,1312892200,26850,26850,26850,26850,0
|
|
20240620,183500,1312892200,26850,26850,26850,26850,0
|
|
20240620,183400,1312892200,26850,26850,26850,26850,0
|
|
20240620,183300,1312892200,26850,26850,26850,26850,0
|
|
20240620,183200,1312892200,26850,26850,26850,26850,0
|
|
20240620,183100,1312892200,26850,26850,26850,26850,0
|
|
20240620,183000,1312892200,26850,26850,26850,26850,584
|
|
20240620,182900,1312892200,26850,26850,26850,26850,0
|
|
20240620,182800,1312892200,26850,26850,26850,26850,0
|
|
20240620,182700,1312892200,26850,26850,26850,26850,0
|
|
20240620,182600,1312892200,26850,26850,26850,26850,0
|
|
20240620,182500,1312892200,26850,26850,26850,26850,0
|
|
20240620,182400,1312892200,26850,26850,26850,26850,0
|
|
20240620,182300,1312892200,26850,26850,26850,26850,0
|
|
20240620,182200,1312892200,26850,26850,26850,26850,0
|
|
20240620,182100,1312892200,26850,26850,26850,26850,0
|
|
20240620,182000,1312892200,26850,26850,26850,26850,0
|
|
20240620,181900,1312892200,26850,26850,26850,26850,0
|
|
20240620,181800,1312892200,26850,26850,26850,26850,0
|
|
20240620,181700,1312892200,26850,26850,26850,26850,0
|
|
20240620,181600,1312892200,26850,26850,26850,26850,0
|
|
20240620,181500,1312892200,26850,26850,26850,26850,0
|
|
20240620,181400,1312892200,26850,26850,26850,26850,0
|
|
20240620,181300,1312892200,26850,26850,26850,26850,0
|
|
20240620,181200,1312892200,26850,26850,26850,26850,0
|
|
20240620,181100,1312892200,26850,26850,26850,26850,0
|
|
20240620,181000,1312892200,26850,26850,26850,26850,0
|
|
20240620,180900,1312892200,26850,26850,26850,26850,0
|
|
20240620,180800,1312892200,26850,26850,26850,26850,0
|
|
20240620,180700,1312892200,26850,26850,26850,26850,0
|
|
20240620,180600,1312892200,26850,26850,26850,26850,0
|
|
20240620,180500,1312892200,26850,26850,26850,26850,0
|
|
20240620,180400,1312892200,26850,26850,26850,26850,0
|
|
20240620,180300,1312892200,26850,26850,26850,26850,0
|
|
20240620,180200,1312892200,26850,26850,26850,26850,0
|
|
20240620,180100,1312892200,26850,26850,26850,26850,0
|
|
20240620,180000,1312892200,26850,26850,26850,26850,584
|
|
20240620,175900,1312892200,26850,26850,26850,26850,0
|
|
20240620,175800,1312892200,26850,26850,26850,26850,0
|
|
20240620,175700,1312892200,26850,26850,26850,26850,0
|
|
20240620,175600,1312892200,26850,26850,26850,26850,0
|
|
20240620,175500,1312892200,26850,26850,26850,26850,0
|
|
20240620,175400,1312892200,26850,26850,26850,26850,0
|
|
20240620,175300,1312892200,26850,26850,26850,26850,0
|
|
20240620,175200,1312892200,26850,26850,26850,26850,0
|
|
20240620,175100,1312892200,26850,26850,26850,26850,0
|
|
20240620,175000,1312892200,26850,26850,26850,26850,0
|
|
20240620,174900,1312892200,26850,26850,26850,26850,0
|
|
20240620,174800,1312892200,26850,26850,26850,26850,0
|
|
20240620,174700,1312892200,26850,26850,26850,26850,0
|
|
20240620,174600,1312892200,26850,26850,26850,26850,0
|
|
20240620,174500,1312892200,26850,26850,26850,26850,0
|
|
20240620,174400,1312892200,26850,26850,26850,26850,0
|
|
20240620,174300,1312892200,26850,26850,26850,26850,0
|
|
20240620,174200,1312892200,26850,26850,26850,26850,0
|
|
20240620,174100,1312892200,26850,26850,26850,26850,0
|
|
20240620,174000,1312892200,26850,26850,26850,26850,0
|
|
20240620,173900,1312892200,26850,26850,26850,26850,0
|
|
20240620,173800,1312892200,26850,26850,26850,26850,0
|
|
20240620,173700,1312892200,26850,26850,26850,26850,0
|
|
20240620,173600,1312892200,26850,26850,26850,26850,0
|
|
20240620,173500,1312892200,26850,26850,26850,26850,0
|
|
20240620,173400,1312892200,26850,26850,26850,26850,0
|
|
20240620,173300,1312892200,26850,26850,26850,26850,0
|
|
20240620,173200,1312892200,26850,26850,26850,26850,0
|
|
20240620,173100,1312892200,26850,26850,26850,26850,0
|
|
20240620,173000,1312892200,26850,26850,26850,26850,584
|
|
20240620,172900,1312892200,26850,26850,26850,26850,0
|
|
20240620,172800,1312892200,26850,26850,26850,26850,0
|
|
20240620,172700,1312892200,26850,26850,26850,26850,0
|
|
20240620,172600,1312892200,26850,26850,26850,26850,0
|
|
20240620,172500,1312892200,26850,26850,26850,26850,0
|
|
20240620,172400,1312892200,26850,26850,26850,26850,0
|
|
20240620,172300,1312892200,26850,26850,26850,26850,0
|
|
20240620,172200,1312892200,26850,26850,26850,26850,0
|
|
20240620,172100,1312892200,26850,26850,26850,26850,0
|
|
20240620,172000,1312892200,26850,26850,26850,26850,0
|
|
20240620,171900,1312892200,26850,26850,26850,26850,0
|
|
20240620,171800,1312892200,26850,26850,26850,26850,0
|
|
20240620,171700,1312892200,26850,26850,26850,26850,0
|
|
20240620,171600,1312892200,26850,26850,26850,26850,0
|
|
20240620,171500,1312892200,26850,26850,26850,26850,0
|
|
20240620,171400,1312892200,26850,26850,26850,26850,0
|
|
20240620,171300,1312892200,26850,26850,26850,26850,0
|
|
20240620,171200,1312892200,26850,26850,26850,26850,0
|
|
20240620,171100,1312892200,26850,26850,26850,26850,0
|
|
20240620,171000,1312892200,26850,26850,26850,26850,0
|
|
20240620,170900,1312892200,26850,26850,26850,26850,0
|
|
20240620,170800,1312892200,26850,26850,26850,26850,0
|
|
20240620,170700,1312892200,26850,26850,26850,26850,0
|
|
20240620,170600,1312892200,26850,26850,26850,26850,0
|
|
20240620,170500,1312892200,26850,26850,26850,26850,0
|
|
20240620,170400,1312892200,26850,26850,26850,26850,0
|
|
20240620,170300,1312892200,26850,26850,26850,26850,0
|
|
20240620,170200,1312892200,26850,26850,26850,26850,0
|
|
20240620,170100,1312892200,26850,26850,26850,26850,0
|
|
20240620,170000,1312892200,26850,26850,26850,26850,584
|
|
20240620,165900,1312892200,26850,26850,26850,26850,0
|
|
20240620,165800,1312892200,26850,26850,26850,26850,0
|
|
20240620,165700,1312892200,26850,26850,26850,26850,0
|
|
20240620,165600,1312892200,26850,26850,26850,26850,0
|
|
20240620,165500,1312892200,26850,26850,26850,26850,0
|
|
20240620,165400,1312892200,26850,26850,26850,26850,0
|
|
20240620,165300,1312892200,26850,26850,26850,26850,0
|
|
20240620,165200,1312892200,26850,26850,26850,26850,0
|
|
20240620,165100,1312892200,26850,26850,26850,26850,0
|
|
20240620,165000,1312892200,26850,26850,26850,26850,0
|
|
20240620,164900,1312892200,26850,26850,26850,26850,0
|
|
20240620,164800,1312892200,26850,26850,26850,26850,0
|
|
20240620,164700,1312892200,26850,26850,26850,26850,0
|
|
20240620,164600,1312892200,26850,26850,26850,26850,0
|
|
20240620,164500,1312892200,26850,26850,26850,26850,0
|
|
20240620,164400,1312892200,26850,26850,26850,26850,0
|
|
20240620,164300,1312892200,26850,26850,26850,26850,0
|
|
20240620,164200,1312892200,26850,26850,26850,26850,0
|
|
20240620,164100,1312892200,26850,26850,26850,26850,0
|
|
20240620,164000,1312892200,26850,26850,26850,26850,0
|
|
20240620,163900,1312892200,26850,26850,26850,26850,0
|
|
20240620,163800,1312892200,26850,26850,26850,26850,0
|
|
20240620,163700,1312892200,26850,26850,26850,26850,0
|
|
20240620,163600,1312892200,26850,26850,26850,26850,0
|
|
20240620,163500,1312892200,26850,26850,26850,26850,0
|
|
20240620,163400,1312892200,26850,26850,26850,26850,0
|
|
20240620,163300,1312892200,26850,26850,26850,26850,0
|
|
20240620,163200,1312892200,26850,26850,26850,26850,0
|
|
20240620,163100,1312892200,26850,26850,26850,26850,0
|
|
20240620,163000,1312892200,26850,26850,26850,26850,584
|
|
20240620,162900,1312892200,26850,26850,26850,26850,0
|
|
20240620,162800,1312892200,26850,26850,26850,26850,0
|
|
20240620,162700,1312892200,26850,26850,26850,26850,0
|
|
20240620,162600,1312892200,26850,26850,26850,26850,0
|
|
20240620,162500,1312892200,26850,26850,26850,26850,0
|
|
20240620,162400,1312892200,26850,26850,26850,26850,0
|
|
20240620,162300,1312892200,26850,26850,26850,26850,0
|
|
20240620,162200,1312892200,26850,26850,26850,26850,0
|
|
20240620,162100,1312892200,26850,26850,26850,26850,0
|
|
20240620,162000,1312892200,26850,26850,26850,26850,0
|
|
20240620,161900,1312892200,26850,26850,26850,26850,0
|
|
20240620,161800,1312892200,26850,26850,26850,26850,0
|
|
20240620,161700,1312892200,26850,26850,26850,26850,0
|
|
20240620,161600,1312892200,26850,26850,26850,26850,0
|
|
20240620,161500,1312892200,26850,26850,26850,26850,0
|
|
20240620,161400,1312892200,26850,26850,26850,26850,0
|
|
20240620,161300,1312892200,26850,26850,26850,26850,0
|
|
20240620,161200,1312892200,26850,26850,26850,26850,0
|
|
20240620,161100,1312892200,26850,26850,26850,26850,0
|
|
20240620,161000,1312892200,26850,26850,26850,26850,0
|
|
20240620,160900,1312892200,26850,26850,26850,26850,0
|
|
20240620,160800,1312892200,26850,26850,26850,26850,0
|
|
20240620,160700,1312892200,26850,26850,26850,26850,0
|
|
20240620,160600,1312892200,26850,26850,26850,26850,0
|
|
20240620,160500,1312892200,26850,26850,26850,26850,0
|
|
20240620,160400,1312892200,26850,26850,26850,26850,0
|
|
20240620,160300,1312892200,26850,26850,26850,26850,0
|
|
20240620,160200,1312892200,26850,26850,26850,26850,0
|
|
20240620,160100,1312892200,26850,26850,26850,26850,0
|
|
20240620,160000,1312892200,26850,26850,26850,26850,584
|
|
20240620,155900,1312892200,26850,26850,26850,26850,0
|
|
20240620,155800,1312892200,26850,26850,26850,26850,0
|
|
20240620,155700,1312892200,26850,26850,26850,26850,0
|
|
20240620,155600,1312892200,26850,26850,26850,26850,0
|
|
20240620,155500,1312892200,26850,26850,26850,26850,0
|
|
20240620,155400,1312892200,26850,26850,26850,26850,0
|
|
20240620,155300,1312892200,26850,26850,26850,26850,0
|
|
20240620,155200,1312892200,26850,26850,26850,26850,0
|
|
20240620,155100,1312892200,26850,26850,26850,26850,0
|
|
20240620,155000,1312892200,26850,26850,26850,26850,0
|
|
20240620,154900,1312892200,26850,26850,26850,26850,0
|
|
20240620,154800,1312892200,26850,26850,26850,26850,0
|
|
20240620,154700,1312892200,26850,26850,26850,26850,0
|
|
20240620,154600,1312892200,26850,26850,26850,26850,0
|
|
20240620,154500,1312892200,26850,26850,26850,26850,0
|
|
20240620,154400,1312892200,26850,26850,26850,26850,0
|
|
20240620,154300,1312892200,26850,26850,26850,26850,0
|
|
20240620,154200,1312892200,26850,26850,26850,26850,0
|
|
20240620,154100,1312892200,26850,26850,26850,26850,0
|
|
20240620,154000,1312892200,26850,26850,26850,26850,0
|
|
20240620,153900,1312892200,26850,26850,26850,26850,0
|
|
20240620,153800,1312892200,26850,26850,26850,26850,0
|
|
20240620,153700,1312892200,26850,26850,26850,26850,0
|
|
20240620,153600,1312892200,26850,26850,26850,26850,0
|
|
20240620,153500,1312892200,26850,26850,26850,26850,0
|
|
20240620,153400,1312892200,26850,26850,26850,26850,0
|
|
20240620,153300,1312892200,26850,26850,26850,26850,0
|
|
20240620,153200,1312892200,26850,26850,26850,26850,0
|
|
20240620,153100,1312892200,26850,26850,26850,26850,0
|
|
20240620,153000,1312892200,26850,26850,26850,26850,1168
|
|
20240620,152900,1297211800,26900,26900,26900,26900,0
|
|
20240620,152800,1297211800,26900,26900,26900,26900,0
|
|
20240620,152700,1297211800,26900,26900,26900,26900,0
|
|
20240620,152600,1297211800,26900,26900,26900,26900,0
|
|
20240620,152500,1297211800,26900,26900,26900,26900,0
|
|
20240620,152400,1297211800,26900,26900,26900,26900,0
|
|
20240620,152300,1297211800,26900,26900,26900,26900,0
|
|
20240620,152200,1297211800,26900,26900,26900,26900,0
|
|
20240620,152100,1297211800,26900,26900,26900,26900,0
|
|
20240620,152000,1297211800,26900,26900,26900,26900,0
|
|
20240620,151900,1297211800,26900,26900,26950,26900,48
|
|
20240620,151800,1295919650,26850,26950,27050,26850,354
|
|
20240620,151700,1286362700,26850,26900,26950,26850,274
|
|
20240620,151600,1278994200,27000,27000,27000,27000,0
|
|
20240620,151500,1278994200,27000,26950,27000,26950,165
|
|
20240620,151400,1274546200,26950,26950,26950,26950,27
|
|
20240620,151300,1273818550,26850,27000,27000,26850,16
|
|
20240620,151200,1273388800,27000,27000,27000,27000,24
|
|
20240620,151100,1272740800,27000,26950,27000,26950,278
|
|
20240620,151000,1265248650,26950,26950,26950,26950,17
|
|
20240620,150900,1264790500,26900,26900,26900,26900,239
|
|
20240620,150800,1258361400,26900,26900,26900,26900,25
|
|
20240620,150700,1257688900,26900,26900,26900,26900,1
|
|
20240620,150600,1257662000,26900,26900,26900,26900,15
|
|
20240620,150500,1257258500,26850,26900,26900,26850,7
|
|
20240620,150400,1257070450,26900,26900,26900,26900,31
|
|
20240620,150300,1256236550,26800,26850,26850,26800,300
|
|
20240620,150200,1248193850,26900,26900,26900,26900,10
|
|
20240620,150100,1247924850,26850,26850,26850,26850,359
|
|
20240620,150000,1238285700,26950,26850,26950,26850,76
|
|
20240620,145900,1236242500,26850,26850,26850,26850,64
|
|
20240620,145800,1234524100,26850,26900,26900,26850,33
|
|
20240620,145700,1233636450,26900,26900,26900,26900,32
|
|
20240620,145600,1232775650,26950,26900,26950,26900,64
|
|
20240620,145500,1231052750,26900,26900,26900,26900,27
|
|
20240620,145400,1230326450,26900,26900,26950,26900,22
|
|
20240620,145300,1229734000,26900,26900,26900,26900,211
|
|
20240620,145200,1224058100,26800,26900,26900,26800,68
|
|
20240620,145100,1222232900,26800,26850,26850,26800,74
|
|
20240620,145000,1220247200,26900,26850,26900,26850,42
|
|
20240620,144900,1219118650,26850,26850,26850,26850,32
|
|
20240620,144800,1218259450,26900,26850,26900,26800,161
|
|
20240620,144700,1213936650,26850,26850,26850,26850,23
|
|
20240620,144600,1213319100,26900,26850,26900,26850,236
|
|
20240620,144500,1206982000,26850,26850,26850,26850,151
|
|
20240620,144400,1202927650,26900,26850,26900,26850,47
|
|
20240620,144300,1201664250,26900,26850,26900,26850,45
|
|
20240620,144200,1200455750,26900,26850,26900,26850,136
|
|
20240620,144100,1196801100,26850,26850,26850,26850,25
|
|
20240620,144000,1196129850,26900,26850,26900,26850,74
|
|
20240620,143900,1194141950,26850,26900,26900,26850,56
|
|
20240620,143800,1192637350,26850,26850,26850,26850,23
|
|
20240620,143700,1192019800,26850,26900,26900,26850,58
|
|
20240620,143600,1190461150,26900,26850,26900,26850,29
|
|
20240620,143500,1189682400,26850,26900,26900,26850,106
|
|
20240620,143400,1186835650,26850,26850,26850,26850,24
|
|
20240620,143300,1186191250,26900,26900,26900,26850,51
|
|
20240620,143200,1184820800,26900,26900,26900,26850,55
|
|
20240620,143100,1183343200,26900,26900,26900,26900,18
|
|
20240620,143000,1182859000,26850,26850,26850,26850,28
|
|
20240620,142900,1182107200,26850,26850,26900,26850,142
|
|
20240620,142800,1178293050,26850,26850,26850,26850,323
|
|
20240620,142700,1169620500,26850,26900,26900,26850,61
|
|
20240620,142600,1167982100,26850,26850,26850,26850,33
|
|
20240620,142500,1167096050,26850,26850,26900,26850,85
|
|
20240620,142400,1164812600,26850,26850,26850,26850,171
|
|
20240620,142300,1160221250,26850,26850,26900,26850,62
|
|
20240620,142200,1158555700,26850,26850,26850,26850,26
|
|
20240620,142100,1157857600,26900,26850,26900,26850,90
|
|
20240620,142000,1155440000,26850,26850,26850,26850,0
|
|
20240620,141900,1155440000,26850,26900,26900,26850,73
|
|
20240620,141800,1153479050,26850,26850,26850,26850,50
|
|
20240620,141700,1152136550,26900,26900,26900,26850,258
|
|
20240620,141600,1145197550,26900,26950,26950,26900,45
|
|
20240620,141500,1143986800,26950,26900,26950,26900,107
|
|
20240620,141400,1141108000,26900,26900,26900,26900,27
|
|
20240620,141300,1140381700,26950,26900,26950,26900,60
|
|
20240620,141200,1138766200,26900,26900,26900,26900,151
|
|
20240620,141100,1134704300,26900,26900,26950,26900,53
|
|
20240620,141000,1133278100,26950,26900,26950,26900,95
|
|
20240620,140900,1130719150,26950,26900,26950,26900,44
|
|
20240620,140800,1129534450,26900,26900,26900,26900,0
|
|
20240620,140700,1129534450,26900,27000,27000,26900,103
|
|
20240620,140600,1126758800,26900,26900,26900,26900,34
|
|
20240620,140500,1125844200,27000,26950,27000,26900,120
|
|
20240620,140400,1122610400,26950,27000,27000,26950,47
|
|
20240620,140300,1121342800,26950,26950,26950,26950,28
|
|
20240620,140200,1120588200,26950,26950,27000,26950,79
|
|
20240620,140100,1118457900,26900,26950,27000,26900,133
|
|
20240620,140000,1114876750,27000,27000,27000,26950,65
|
|
20240620,135900,1113123200,26950,26950,26950,26950,25
|
|
20240620,135800,1112449450,26950,27000,27000,26950,57
|
|
20240620,135700,1110911950,27000,27000,27000,27000,40
|
|
20240620,135600,1109831950,26950,27000,27000,26950,43
|
|
20240620,135500,1108672450,26950,27000,27000,26950,60
|
|
20240620,135400,1107055400,26950,27000,27000,26950,60
|
|
20240620,135300,1105436900,26950,26900,26950,26900,44
|
|
20240620,135200,1104252250,27000,27000,27000,26900,170
|
|
20240620,135100,1099665200,26900,26950,26950,26900,78
|
|
20240620,135000,1097564000,26950,26900,27000,26900,152
|
|
20240620,134900,1093467500,26900,26950,26950,26900,35
|
|
20240620,134800,1092525750,26950,26900,27000,26900,39
|
|
20240620,134700,1091476000,26950,26900,26950,26900,60
|
|
20240620,134600,1089860500,26900,26950,26950,26900,60
|
|
20240620,134500,1088244400,26950,26950,26950,26950,17
|
|
20240620,134400,1087786250,27000,27000,27000,26900,83
|
|
20240620,134300,1085549800,26900,26900,27000,26900,301
|
|
20240620,134200,1077437600,26900,27000,27000,26900,54
|
|
20240620,134100,1075982500,26900,26950,27000,26900,120
|
|
20240620,134000,1072746350,27000,26950,27000,26900,95
|
|
20240620,133900,1070188450,26900,26950,26950,26900,31
|
|
20240620,133800,1069354300,26950,26950,26950,26900,108
|
|
20240620,133700,1066445450,26950,26900,26950,26900,171
|
|
20240620,133600,1061838050,26900,26850,26900,26850,272
|
|
20240620,133500,1054523100,26900,26850,26900,26850,50
|
|
20240620,133400,1053179600,26900,26850,26900,26850,50
|
|
20240620,133300,1051835750,26850,26850,26850,26850,0
|
|
20240620,133200,1051835750,26850,26900,26900,26850,47
|
|
20240620,133100,1050573150,26850,26850,26850,26850,35
|
|
20240620,133000,1049633400,26900,26850,26900,26850,47
|
|
20240620,132900,1048370350,26850,26900,26900,26850,48
|
|
20240620,132800,1047080650,26850,26850,26850,26850,24
|
|
20240620,132700,1046436250,26850,26900,26900,26850,62
|
|
20240620,132600,1044770000,26900,26850,26900,26850,33
|
|
20240620,132500,1043883850,26900,26900,26900,26850,94
|
|
20240620,132400,1041356950,26850,26850,26850,26850,21
|
|
20240620,132300,1040793100,26900,26850,26900,26850,217
|
|
20240620,132200,1034960400,26850,26850,26850,26850,0
|
|
20240620,132100,1034960400,26850,26900,26900,26850,41
|
|
20240620,132000,1033858750,26850,26900,26900,26850,76
|
|
20240620,131900,1031815650,26850,26900,26900,26850,67
|
|
20240620,131800,1030015250,26850,26900,26900,26850,29
|
|
20240620,131700,1029236550,26850,26900,26950,26850,38
|
|
20240620,131600,1028215100,26900,26850,26900,26850,242
|
|
20240620,131500,1021706900,26850,26900,26900,26850,44
|
|
20240620,131400,1020524350,26850,26850,26850,26850,30
|
|
20240620,131300,1019718850,26900,26900,26900,26850,63
|
|
20240620,131200,1018025900,26900,26850,26900,26850,60
|
|
20240620,131100,1016413400,26900,26850,26900,26850,28
|
|
20240620,131000,1015660300,26850,26900,26900,26850,68
|
|
20240620,130900,1013834300,26900,26900,26900,26900,20
|
|
20240620,130800,1013296300,26850,26850,26850,26850,27
|
|
20240620,130700,1012571350,26850,26900,26900,26850,64
|
|
20240620,130600,1010851100,26900,26900,26900,26900,234
|
|
20240620,130500,1004556500,26950,26950,26950,26900,52
|
|
20240620,130400,1003156300,26950,26950,26950,26950,166
|
|
20240620,130300,998682600,26950,26900,26950,26900,31
|
|
20240620,130200,997847200,26950,26950,26950,26950,60
|
|
20240620,130100,996230200,26950,26900,26950,26900,30
|
|
20240620,130000,995422200,26950,26950,26950,26950,10
|
|
20240620,125900,995152700,26950,26900,26950,26900,29
|
|
20240620,125800,994371300,26900,26900,26900,26900,1
|
|
20240620,125700,994344400,26900,26800,26900,26800,944
|
|
20240620,125600,968990350,26850,26850,26850,26850,0
|
|
20240620,125500,968990350,26850,26800,26850,26800,124
|
|
20240620,125400,965661700,26800,26800,26800,26800,3
|
|
20240620,125300,965581300,26850,26800,26850,26800,16
|
|
20240620,125200,965151950,26800,26850,26850,26800,170
|
|
20240620,125100,960587500,26800,26800,26800,26800,4
|
|
20240620,125000,960480300,26850,26850,26850,26850,10
|
|
20240620,124900,960211800,26800,26800,26800,26800,30
|
|
20240620,124800,959407800,26850,26850,26850,26850,24
|
|
20240620,124700,958763400,26850,26850,26850,26850,50
|
|
20240620,124600,957420900,26850,26850,26850,26850,17
|
|
20240620,124500,956964450,26850,26850,26850,26850,1
|
|
20240620,124400,956937600,26850,26850,26850,26850,72
|
|
20240620,124300,955004400,26850,26850,26850,26850,0
|
|
20240620,124200,955004400,26850,26850,26850,26850,19
|
|
20240620,124100,954494250,26850,26850,26850,26850,82
|
|
20240620,124000,952292550,26850,26850,26850,26850,27
|
|
20240620,123900,951567600,26850,26850,26850,26850,0
|
|
20240620,123800,951567600,26850,26850,26850,26850,14
|
|
20240620,123700,951191700,26800,26800,26800,26800,30
|
|
20240620,123600,950387700,26850,26850,26850,26850,20
|
|
20240620,123500,949850700,26800,26800,26800,26800,51
|
|
20240620,123400,948483900,26850,26850,26850,26850,19
|
|
20240620,123300,947973750,26800,26800,26800,26800,2
|
|
20240620,123200,947920150,26850,26850,26850,26850,27
|
|
20240620,123100,947195200,26850,26850,26850,26850,150
|
|
20240620,123000,943167700,26850,26850,26850,26850,13
|
|
20240620,122900,942818650,26800,26800,26800,26800,22
|
|
20240620,122800,942229050,26850,26800,26850,26800,361
|
|
20240620,122700,932549700,26800,26800,26800,26750,56
|
|
20240620,122600,931050350,26800,26800,26800,26800,14
|
|
20240620,122500,930675150,26750,26750,26750,26750,153
|
|
20240620,122400,926582400,26800,26800,26800,26800,23
|
|
20240620,122300,925966000,26800,26800,26800,26800,40
|
|
20240620,122200,924894000,26800,26750,26800,26750,195
|
|
20240620,122100,919673700,26750,26750,26750,26750,0
|
|
20240620,122000,919673700,26750,26800,26800,26750,64
|
|
20240620,121900,917960000,26750,26750,26750,26750,25
|
|
20240620,121800,917291250,26800,26800,26800,26800,73
|
|
20240620,121700,915334850,26800,26800,26800,26800,32
|
|
20240620,121600,914477250,26750,26750,26750,26750,99
|
|
20240620,121500,911829000,26800,26800,26800,26800,29
|
|
20240620,121400,911051800,26800,26750,26800,26750,64
|
|
20240620,121300,909339100,26750,26800,26800,26750,416
|
|
20240620,121200,898209300,26800,26800,26800,26800,0
|
|
20240620,121100,898209300,26800,26800,26800,26800,54
|
|
20240620,121000,896762100,26750,26750,26750,26750,65
|
|
20240620,120900,895023350,26750,26800,26800,26750,42
|
|
20240620,120800,893898750,26800,26800,26800,26800,32
|
|
20240620,120700,893041150,26800,26800,26850,26800,156
|
|
20240620,120600,888859450,26850,26850,26850,26850,0
|
|
20240620,120500,888859450,26850,26800,26850,26800,280
|
|
20240620,120400,881351450,26800,26800,26800,26800,200
|
|
20240620,120300,875991450,26800,26850,26850,26800,20
|
|
20240620,120200,875454550,26850,26850,26850,26850,32
|
|
20240620,120100,874595350,26850,26850,26850,26850,22
|
|
20240620,120000,874004650,26850,26850,26850,26850,0
|
|
20240620,115900,874004650,26850,26850,26850,26850,23
|
|
20240620,115800,873387100,26850,26800,26850,26800,25
|
|
20240620,115700,872716950,26850,26850,26850,26850,30
|
|
20240620,115600,871911450,26800,26800,26800,26800,9
|
|
20240620,115500,871670250,26850,26850,26850,26850,14
|
|
20240620,115400,871294350,26850,26850,26850,26850,2
|
|
20240620,115300,871240650,26850,26850,26850,26850,22
|
|
20240620,115200,870649950,26850,26850,26850,26850,0
|
|
20240620,115100,870649950,26850,26850,26850,26850,18
|
|
20240620,115000,870166650,26850,26850,26850,26850,0
|
|
20240620,114900,870166650,26850,26850,26850,26850,23
|
|
20240620,114800,869549100,26850,26850,26850,26850,0
|
|
20240620,114700,869549100,26850,26850,26850,26850,16
|
|
20240620,114600,869119500,26850,26850,26850,26850,10
|
|
20240620,114500,868851000,26850,26850,26850,26850,32
|
|
20240620,114400,867991800,26850,26850,26850,26850,2
|
|
20240620,114300,867938100,26850,26850,26850,26850,19
|
|
20240620,114200,867427950,26900,26900,26900,26900,28
|
|
20240620,114100,866674750,26750,26850,26850,26750,614
|
|
20240620,114000,850232450,26850,26900,26900,26850,28
|
|
20240620,113900,849480050,26900,26900,26900,26900,0
|
|
20240620,113800,849480050,26900,26900,26900,26900,20
|
|
20240620,113700,848942050,26850,26850,26850,26850,0
|
|
20240620,113600,848942050,26850,26900,26900,26850,26
|
|
20240620,113500,848242950,26850,26850,26850,26850,14
|
|
20240620,113400,847867050,26850,26850,26850,26800,298
|
|
20240620,113300,839878250,26800,26800,26800,26800,20
|
|
20240620,113200,839342250,26850,26850,26850,26800,162
|
|
20240620,113100,834998750,26850,26850,26850,26850,75
|
|
20240620,113000,832985000,26850,26850,26850,26850,39
|
|
20240620,112900,831937850,26850,26850,26850,26850,5
|
|
20240620,112800,831803600,26850,26850,26850,26850,36
|
|
20240620,112700,830837000,26850,26850,26850,26850,332
|
|
20240620,112600,821922800,26850,26850,26850,26850,36
|
|
20240620,112500,820956200,26850,26850,26850,26800,59
|
|
20240620,112400,819374550,26800,26800,26850,26800,90
|
|
20240620,112300,816961850,26850,26850,26850,26850,11
|
|
20240620,112200,816666500,26850,26850,26850,26850,82
|
|
20240620,112100,814464800,26800,26800,26800,26800,29
|
|
20240620,112000,813687600,26850,26850,26850,26850,11
|
|
20240620,111900,813392250,26850,26850,26850,26850,0
|
|
20240620,111800,813392250,26850,26850,26850,26850,123
|
|
20240620,111700,810089700,26850,26850,26850,26850,5
|
|
20240620,111600,809955450,26850,26800,26850,26800,25
|
|
20240620,111500,809284600,26800,26800,26800,26800,4
|
|
20240620,111400,809177400,26850,26800,26850,26800,58
|
|
20240620,111300,807621600,26800,26800,26800,26800,19
|
|
20240620,111200,807112400,26850,26850,26850,26850,12
|
|
20240620,111100,806790200,26800,26800,26800,26800,62
|
|
20240620,111000,805128600,26850,26800,26850,26800,129
|
|
20240620,110900,801670050,26800,26800,26800,26800,74
|
|
20240620,110800,799686850,26850,26850,26850,26850,13
|
|
20240620,110700,799337800,26800,26850,26850,26800,351
|
|
20240620,110600,789928950,26800,26800,26800,26800,65
|
|
20240620,110500,788186950,26800,26800,26850,26800,17
|
|
20240620,110400,787730850,26800,26750,26800,26750,406
|
|
20240620,110300,776867550,26750,26800,26800,26750,676
|
|
20240620,110200,758772350,26800,26800,26800,26800,0
|
|
20240620,110100,758772350,26800,26850,26850,26800,61
|
|
20240620,110000,757134600,26800,26800,26800,26800,400
|
|
20240620,105900,746414600,26800,26850,26850,26800,50
|
|
20240620,105800,745073550,26850,26850,26850,26850,25
|
|
20240620,105700,744402300,26850,26850,26850,26850,19
|
|
20240620,105600,743892150,26850,26850,26850,26800,33
|
|
20240620,105500,743007650,26850,26850,26850,26850,20
|
|
20240620,105400,742470650,26800,26800,26800,26800,622
|
|
20240620,105300,725801050,26850,26850,26850,26850,615
|
|
20240620,105200,709288300,26900,26900,26900,26900,0
|
|
20240620,105100,709288300,26900,26900,26900,26900,31
|
|
20240620,105000,708454400,26900,26900,26900,26900,0
|
|
20240620,104900,708454400,26900,26900,26900,26900,21
|
|
20240620,104800,707889500,26900,26900,26900,26900,60
|
|
20240620,104700,706275500,26900,26900,26900,26900,28
|
|
20240620,104600,705522300,26900,26900,26900,26900,0
|
|
20240620,104500,705522300,26900,26900,26900,26900,12
|
|
20240620,104400,705199500,26900,26850,26900,26850,7
|
|
20240620,104300,705011500,26850,26850,26900,26850,81
|
|
20240620,104200,702835200,26900,26900,26900,26900,1
|
|
20240620,104100,702808300,26900,26900,26900,26900,12
|
|
20240620,104000,702485500,26900,26900,26900,26900,15
|
|
20240620,103900,702082000,26900,26900,26900,26900,31
|
|
20240620,103800,701248100,26900,26900,26900,26900,0
|
|
20240620,103700,701248100,26900,26900,26900,26900,24
|
|
20240620,103600,700602500,26900,26900,26900,26900,0
|
|
20240620,103500,700602500,26900,26900,26900,26900,32
|
|
20240620,103400,699741700,26900,26900,26900,26900,0
|
|
20240620,103300,699741700,26900,26900,26900,26900,19
|
|
20240620,103200,699230600,26900,26900,26900,26900,27
|
|
20240620,103100,698504300,26950,26950,26950,26950,167
|
|
20240620,103000,694003650,26850,26950,26950,26850,16
|
|
20240620,102900,693572750,26850,26900,26900,26850,42
|
|
20240620,102800,692443900,26900,26900,26900,26900,14
|
|
20240620,102700,692067300,26900,26900,26900,26900,26
|
|
20240620,102600,691367900,26950,26950,26950,26950,16
|
|
20240620,102500,690936700,26950,26900,26950,26900,44
|
|
20240620,102400,689753000,26900,26850,26900,26850,224
|
|
20240620,102300,683736350,26850,26850,26850,26850,139
|
|
20240620,102200,680004200,26850,26850,26850,26850,50
|
|
20240620,102100,678661700,26850,26850,26850,26850,0
|
|
20240620,102000,678661700,26850,26850,26850,26850,60
|
|
20240620,101900,677050700,26800,26850,26850,26800,65
|
|
20240620,101800,675307650,26850,26800,26850,26800,22
|
|
20240620,101700,674717250,26800,26800,26800,26800,1021
|
|
20240620,101600,647354450,26850,26800,26850,26800,115
|
|
20240620,101500,644270350,26850,26850,26850,26850,254
|
|
20240620,101400,637450450,26850,26900,26900,26850,71
|
|
20240620,101300,635544000,26850,26850,26850,26850,0
|
|
20240620,101200,635544000,26850,26850,26850,26800,107
|
|
20240620,101100,632674850,26800,26900,26900,26800,663
|
|
20240620,101000,614857300,26900,26850,26900,26850,163
|
|
20240620,100900,610472700,26850,26850,26850,26850,331
|
|
20240620,100800,601585350,26850,26850,26850,26850,67
|
|
20240620,100700,599786400,26850,26850,26850,26800,9
|
|
20240620,100600,599544800,26850,26850,26850,26800,105
|
|
20240620,100500,596726250,26900,26900,26900,26900,26
|
|
20240620,100400,596026850,26900,26850,26900,26800,605
|
|
20240620,100300,579782600,26900,26900,26900,26850,21
|
|
20240620,100200,579218100,26850,26850,26850,26850,0
|
|
20240620,100100,579218100,26850,26850,26850,26850,794
|
|
20240620,100000,557899200,26850,26850,26850,26850,72
|
|
20240620,095900,555966000,26900,26900,26900,26900,7
|
|
20240620,095800,555777700,26900,26900,26900,26900,250
|
|
20240620,095700,549052700,26900,26850,26900,26850,218
|
|
20240620,095600,543199250,26850,26850,26900,26850,394
|
|
20240620,095500,532620250,26900,26850,26900,26850,34
|
|
20240620,095400,531707300,26900,26900,26900,26900,31
|
|
20240620,095300,530873400,26900,26950,26950,26900,230
|
|
20240620,095200,524686350,26900,26950,26950,26900,11
|
|
20240620,095100,524390400,26900,26900,26900,26900,169
|
|
20240620,095000,519844300,26900,26900,26900,26900,70
|
|
20240620,094900,517961300,26900,26900,26900,26900,40
|
|
20240620,094800,516885300,26900,26900,26900,26900,10
|
|
20240620,094700,516616300,26900,26900,26900,26850,220
|
|
20240620,094600,510706300,26850,26850,26850,26850,954
|
|
20240620,094500,485091400,26850,26850,26850,26800,82
|
|
20240620,094400,482890700,26800,26850,26850,26800,34
|
|
20240620,094300,481978000,26850,26900,26900,26850,290
|
|
20240620,094200,474191000,26850,26850,26850,26850,500
|
|
20240620,094100,460766000,26850,26850,26850,26850,4
|
|
20240620,094000,460658600,26900,26900,26900,26900,61
|
|
20240620,093900,459017700,26900,26900,26900,26900,280
|
|
20240620,093800,451485700,26850,26850,26900,26850,76
|
|
20240620,093700,449444600,26900,26900,26900,26900,156
|
|
20240620,093600,445248200,26900,26900,26900,26900,50
|
|
20240620,093500,443903200,26900,26800,26900,26800,449
|
|
20240620,093400,431845700,26850,26850,26850,26800,1473
|
|
20240620,093300,392332250,26900,26900,26900,26900,155
|
|
20240620,093200,388162750,26900,26900,26950,26900,311
|
|
20240620,093100,379796300,26900,26950,26950,26900,116
|
|
20240620,093000,376673100,26950,26900,26950,26900,234
|
|
20240620,092900,370378050,26900,26950,26950,26850,1440
|
|
20240620,092800,331663300,26950,26950,26950,26950,241
|
|
20240620,092700,325168350,26950,26950,26950,26950,75
|
|
20240620,092600,323147100,26950,26950,26950,26950,0
|
|
20240620,092500,323147100,26950,27000,27000,26950,111
|
|
20240620,092400,320155100,27000,27000,27000,26950,26
|
|
20240620,092300,319453650,27000,26950,27000,26950,620
|
|
20240620,092200,302743150,26950,26950,26950,26900,346
|
|
20240620,092100,293418950,26900,26950,26950,26900,38
|
|
20240620,092000,292396700,26950,26850,26950,26850,1360
|
|
20240620,091900,255819600,26850,26950,26950,26850,707
|
|
20240620,091800,236814350,26950,26950,26950,26950,21
|
|
20240620,091700,236248400,26900,26900,26900,26900,568
|
|
20240620,091600,220969200,26900,26950,26950,26900,648
|
|
20240620,091500,203523750,26950,27000,27000,26950,411
|
|
20240620,091400,192444750,27000,27050,27050,27000,1413
|
|
20240620,091300,154278050,27050,27100,27100,27050,159
|
|
20240620,091200,149973900,27100,27100,27100,27100,25
|
|
20240620,091100,149296400,27100,27100,27100,27050,343
|
|
20240620,091000,140015500,27100,27150,27150,27100,326
|
|
20240620,090900,131177150,27150,27150,27150,27150,153
|
|
20240620,090800,127023200,27150,27100,27150,27100,314
|
|
20240620,090700,118511750,27100,27150,27150,27100,113
|
|
20240620,090600,115449000,27200,27200,27200,27200,3
|
|
20240620,090500,115367400,27200,27250,27250,27150,266
|
|
20240620,090400,108124600,27250,27150,27250,27150,200
|
|
20240620,090300,102678650,27150,27100,27200,27100,398
|
|
20240620,090200,91889150,27100,27050,27100,27050,114
|
|
20240620,090100,88804950,27050,27000,27050,27000,676
|
|
20240620,090000,70534150,27000,27200,27250,27000,2591
|