728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,210500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,210400,1555067850,27700,27700,27700,27700,0
|
|
20240603,210300,1555067850,27700,27700,27700,27700,0
|
|
20240603,210200,1555067850,27700,27700,27700,27700,0
|
|
20240603,210100,1555067850,27700,27700,27700,27700,0
|
|
20240603,210000,1555067850,27700,27700,27700,27700,0
|
|
20240603,205900,1555067850,27700,27700,27700,27700,0
|
|
20240603,205800,1555067850,27700,27700,27700,27700,0
|
|
20240603,205700,1555067850,27700,27700,27700,27700,0
|
|
20240603,205600,1555067850,27700,27700,27700,27700,0
|
|
20240603,205500,1555067850,27700,27700,27700,27700,0
|
|
20240603,205400,1555067850,27700,27700,27700,27700,0
|
|
20240603,205300,1555067850,27700,27700,27700,27700,0
|
|
20240603,205200,1555067850,27700,27700,27700,27700,0
|
|
20240603,205100,1555067850,27700,27700,27700,27700,0
|
|
20240603,205000,1555067850,27700,27700,27700,27700,0
|
|
20240603,204900,1555067850,27700,27700,27700,27700,0
|
|
20240603,204800,1555067850,27700,27700,27700,27700,0
|
|
20240603,204700,1555067850,27700,27700,27700,27700,0
|
|
20240603,204600,1555067850,27700,27700,27700,27700,0
|
|
20240603,204500,1555067850,27700,27700,27700,27700,0
|
|
20240603,204400,1555067850,27700,27700,27700,27700,0
|
|
20240603,204300,1555067850,27700,27700,27700,27700,0
|
|
20240603,204200,1555067850,27700,27700,27700,27700,0
|
|
20240603,204100,1555067850,27700,27700,27700,27700,0
|
|
20240603,204000,1555067850,27700,27700,27700,27700,0
|
|
20240603,203900,1555067850,27700,27700,27700,27700,0
|
|
20240603,203800,1555067850,27700,27700,27700,27700,0
|
|
20240603,203700,1555067850,27700,27700,27700,27700,0
|
|
20240603,203600,1555067850,27700,27700,27700,27700,0
|
|
20240603,203500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,203400,1555067850,27700,27700,27700,27700,0
|
|
20240603,203300,1555067850,27700,27700,27700,27700,0
|
|
20240603,203200,1555067850,27700,27700,27700,27700,0
|
|
20240603,203100,1555067850,27700,27700,27700,27700,0
|
|
20240603,203000,1555067850,27700,27700,27700,27700,0
|
|
20240603,202900,1555067850,27700,27700,27700,27700,0
|
|
20240603,202800,1555067850,27700,27700,27700,27700,0
|
|
20240603,202700,1555067850,27700,27700,27700,27700,0
|
|
20240603,202600,1555067850,27700,27700,27700,27700,0
|
|
20240603,202500,1555067850,27700,27700,27700,27700,0
|
|
20240603,202400,1555067850,27700,27700,27700,27700,0
|
|
20240603,202300,1555067850,27700,27700,27700,27700,0
|
|
20240603,202200,1555067850,27700,27700,27700,27700,0
|
|
20240603,202100,1555067850,27700,27700,27700,27700,0
|
|
20240603,202000,1555067850,27700,27700,27700,27700,0
|
|
20240603,201900,1555067850,27700,27700,27700,27700,0
|
|
20240603,201800,1555067850,27700,27700,27700,27700,0
|
|
20240603,201700,1555067850,27700,27700,27700,27700,0
|
|
20240603,201600,1555067850,27700,27700,27700,27700,0
|
|
20240603,201500,1555067850,27700,27700,27700,27700,0
|
|
20240603,201400,1555067850,27700,27700,27700,27700,0
|
|
20240603,201300,1555067850,27700,27700,27700,27700,0
|
|
20240603,201200,1555067850,27700,27700,27700,27700,0
|
|
20240603,201100,1555067850,27700,27700,27700,27700,0
|
|
20240603,201000,1555067850,27700,27700,27700,27700,0
|
|
20240603,200900,1555067850,27700,27700,27700,27700,0
|
|
20240603,200800,1555067850,27700,27700,27700,27700,0
|
|
20240603,200700,1555067850,27700,27700,27700,27700,0
|
|
20240603,200600,1555067850,27700,27700,27700,27700,0
|
|
20240603,200500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,200400,1555067850,27700,27700,27700,27700,0
|
|
20240603,200300,1555067850,27700,27700,27700,27700,0
|
|
20240603,200200,1555067850,27700,27700,27700,27700,0
|
|
20240603,200100,1555067850,27700,27700,27700,27700,0
|
|
20240603,200000,1555067850,27700,27700,27700,27700,0
|
|
20240603,195900,1555067850,27700,27700,27700,27700,0
|
|
20240603,195800,1555067850,27700,27700,27700,27700,0
|
|
20240603,195700,1555067850,27700,27700,27700,27700,0
|
|
20240603,195600,1555067850,27700,27700,27700,27700,0
|
|
20240603,195500,1555067850,27700,27700,27700,27700,0
|
|
20240603,195400,1555067850,27700,27700,27700,27700,0
|
|
20240603,195300,1555067850,27700,27700,27700,27700,0
|
|
20240603,195200,1555067850,27700,27700,27700,27700,0
|
|
20240603,195100,1555067850,27700,27700,27700,27700,0
|
|
20240603,195000,1555067850,27700,27700,27700,27700,0
|
|
20240603,194900,1555067850,27700,27700,27700,27700,0
|
|
20240603,194800,1555067850,27700,27700,27700,27700,0
|
|
20240603,194700,1555067850,27700,27700,27700,27700,0
|
|
20240603,194600,1555067850,27700,27700,27700,27700,0
|
|
20240603,194500,1555067850,27700,27700,27700,27700,0
|
|
20240603,194400,1555067850,27700,27700,27700,27700,0
|
|
20240603,194300,1555067850,27700,27700,27700,27700,0
|
|
20240603,194200,1555067850,27700,27700,27700,27700,0
|
|
20240603,194100,1555067850,27700,27700,27700,27700,0
|
|
20240603,194000,1555067850,27700,27700,27700,27700,0
|
|
20240603,193900,1555067850,27700,27700,27700,27700,0
|
|
20240603,193800,1555067850,27700,27700,27700,27700,0
|
|
20240603,193700,1555067850,27700,27700,27700,27700,0
|
|
20240603,193600,1555067850,27700,27700,27700,27700,0
|
|
20240603,193500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,193400,1555067850,27700,27700,27700,27700,0
|
|
20240603,193300,1555067850,27700,27700,27700,27700,0
|
|
20240603,193200,1555067850,27700,27700,27700,27700,0
|
|
20240603,193100,1555067850,27700,27700,27700,27700,0
|
|
20240603,193000,1555067850,27700,27700,27700,27700,0
|
|
20240603,192900,1555067850,27700,27700,27700,27700,0
|
|
20240603,192800,1555067850,27700,27700,27700,27700,0
|
|
20240603,192700,1555067850,27700,27700,27700,27700,0
|
|
20240603,192600,1555067850,27700,27700,27700,27700,0
|
|
20240603,192500,1555067850,27700,27700,27700,27700,0
|
|
20240603,192400,1555067850,27700,27700,27700,27700,0
|
|
20240603,192300,1555067850,27700,27700,27700,27700,0
|
|
20240603,192200,1555067850,27700,27700,27700,27700,0
|
|
20240603,192100,1555067850,27700,27700,27700,27700,0
|
|
20240603,192000,1555067850,27700,27700,27700,27700,0
|
|
20240603,191900,1555067850,27700,27700,27700,27700,0
|
|
20240603,191800,1555067850,27700,27700,27700,27700,0
|
|
20240603,191700,1555067850,27700,27700,27700,27700,0
|
|
20240603,191600,1555067850,27700,27700,27700,27700,0
|
|
20240603,191500,1555067850,27700,27700,27700,27700,0
|
|
20240603,191400,1555067850,27700,27700,27700,27700,0
|
|
20240603,191300,1555067850,27700,27700,27700,27700,0
|
|
20240603,191200,1555067850,27700,27700,27700,27700,0
|
|
20240603,191100,1555067850,27700,27700,27700,27700,0
|
|
20240603,191000,1555067850,27700,27700,27700,27700,0
|
|
20240603,190900,1555067850,27700,27700,27700,27700,0
|
|
20240603,190800,1555067850,27700,27700,27700,27700,0
|
|
20240603,190700,1555067850,27700,27700,27700,27700,0
|
|
20240603,190600,1555067850,27700,27700,27700,27700,0
|
|
20240603,190500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,190400,1555067850,27700,27700,27700,27700,0
|
|
20240603,190300,1555067850,27700,27700,27700,27700,0
|
|
20240603,190200,1555067850,27700,27700,27700,27700,0
|
|
20240603,190100,1555067850,27700,27700,27700,27700,0
|
|
20240603,190000,1555067850,27700,27700,27700,27700,0
|
|
20240603,185900,1555067850,27700,27700,27700,27700,0
|
|
20240603,185800,1555067850,27700,27700,27700,27700,0
|
|
20240603,185700,1555067850,27700,27700,27700,27700,0
|
|
20240603,185600,1555067850,27700,27700,27700,27700,0
|
|
20240603,185500,1555067850,27700,27700,27700,27700,0
|
|
20240603,185400,1555067850,27700,27700,27700,27700,0
|
|
20240603,185300,1555067850,27700,27700,27700,27700,0
|
|
20240603,185200,1555067850,27700,27700,27700,27700,0
|
|
20240603,185100,1555067850,27700,27700,27700,27700,0
|
|
20240603,185000,1555067850,27700,27700,27700,27700,0
|
|
20240603,184900,1555067850,27700,27700,27700,27700,0
|
|
20240603,184800,1555067850,27700,27700,27700,27700,0
|
|
20240603,184700,1555067850,27700,27700,27700,27700,0
|
|
20240603,184600,1555067850,27700,27700,27700,27700,0
|
|
20240603,184500,1555067850,27700,27700,27700,27700,0
|
|
20240603,184400,1555067850,27700,27700,27700,27700,0
|
|
20240603,184300,1555067850,27700,27700,27700,27700,0
|
|
20240603,184200,1555067850,27700,27700,27700,27700,0
|
|
20240603,184100,1555067850,27700,27700,27700,27700,0
|
|
20240603,184000,1555067850,27700,27700,27700,27700,0
|
|
20240603,183900,1555067850,27700,27700,27700,27700,0
|
|
20240603,183800,1555067850,27700,27700,27700,27700,0
|
|
20240603,183700,1555067850,27700,27700,27700,27700,0
|
|
20240603,183600,1555067850,27700,27700,27700,27700,0
|
|
20240603,183500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,183400,1555067850,27700,27700,27700,27700,0
|
|
20240603,183300,1555067850,27700,27700,27700,27700,0
|
|
20240603,183200,1555067850,27700,27700,27700,27700,0
|
|
20240603,183100,1555067850,27700,27700,27700,27700,0
|
|
20240603,183000,1555067850,27700,27700,27700,27700,0
|
|
20240603,182900,1555067850,27700,27700,27700,27700,0
|
|
20240603,182800,1555067850,27700,27700,27700,27700,0
|
|
20240603,182700,1555067850,27700,27700,27700,27700,0
|
|
20240603,182600,1555067850,27700,27700,27700,27700,0
|
|
20240603,182500,1555067850,27700,27700,27700,27700,0
|
|
20240603,182400,1555067850,27700,27700,27700,27700,0
|
|
20240603,182300,1555067850,27700,27700,27700,27700,0
|
|
20240603,182200,1555067850,27700,27700,27700,27700,0
|
|
20240603,182100,1555067850,27700,27700,27700,27700,0
|
|
20240603,182000,1555067850,27700,27700,27700,27700,0
|
|
20240603,181900,1555067850,27700,27700,27700,27700,0
|
|
20240603,181800,1555067850,27700,27700,27700,27700,0
|
|
20240603,181700,1555067850,27700,27700,27700,27700,0
|
|
20240603,181600,1555067850,27700,27700,27700,27700,0
|
|
20240603,181500,1555067850,27700,27700,27700,27700,0
|
|
20240603,181400,1555067850,27700,27700,27700,27700,0
|
|
20240603,181300,1555067850,27700,27700,27700,27700,0
|
|
20240603,181200,1555067850,27700,27700,27700,27700,0
|
|
20240603,181100,1555067850,27700,27700,27700,27700,0
|
|
20240603,181000,1555067850,27700,27700,27700,27700,0
|
|
20240603,180900,1555067850,27700,27700,27700,27700,0
|
|
20240603,180800,1555067850,27700,27700,27700,27700,0
|
|
20240603,180700,1555067850,27700,27700,27700,27700,0
|
|
20240603,180600,1555067850,27700,27700,27700,27700,0
|
|
20240603,180500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,180400,1555067850,27700,27700,27700,27700,0
|
|
20240603,180300,1555067850,27700,27700,27700,27700,0
|
|
20240603,180200,1555067850,27700,27700,27700,27700,0
|
|
20240603,180100,1555067850,27700,27700,27700,27700,0
|
|
20240603,180000,1555067850,27700,27700,27700,27700,0
|
|
20240603,175900,1555067850,27700,27700,27700,27700,0
|
|
20240603,175800,1555067850,27700,27700,27700,27700,0
|
|
20240603,175700,1555067850,27700,27700,27700,27700,0
|
|
20240603,175600,1555067850,27700,27700,27700,27700,0
|
|
20240603,175500,1555067850,27700,27700,27700,27700,0
|
|
20240603,175400,1555067850,27700,27700,27700,27700,0
|
|
20240603,175300,1555067850,27700,27700,27700,27700,0
|
|
20240603,175200,1555067850,27700,27700,27700,27700,0
|
|
20240603,175100,1555067850,27700,27700,27700,27700,0
|
|
20240603,175000,1555067850,27700,27700,27700,27700,0
|
|
20240603,174900,1555067850,27700,27700,27700,27700,0
|
|
20240603,174800,1555067850,27700,27700,27700,27700,0
|
|
20240603,174700,1555067850,27700,27700,27700,27700,0
|
|
20240603,174600,1555067850,27700,27700,27700,27700,0
|
|
20240603,174500,1555067850,27700,27700,27700,27700,0
|
|
20240603,174400,1555067850,27700,27700,27700,27700,0
|
|
20240603,174300,1555067850,27700,27700,27700,27700,0
|
|
20240603,174200,1555067850,27700,27700,27700,27700,0
|
|
20240603,174100,1555067850,27700,27700,27700,27700,0
|
|
20240603,174000,1555067850,27700,27700,27700,27700,0
|
|
20240603,173900,1555067850,27700,27700,27700,27700,0
|
|
20240603,173800,1555067850,27700,27700,27700,27700,0
|
|
20240603,173700,1555067850,27700,27700,27700,27700,0
|
|
20240603,173600,1555067850,27700,27700,27700,27700,0
|
|
20240603,173500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,173400,1555067850,27700,27700,27700,27700,0
|
|
20240603,173300,1555067850,27700,27700,27700,27700,0
|
|
20240603,173200,1555067850,27700,27700,27700,27700,0
|
|
20240603,173100,1555067850,27700,27700,27700,27700,0
|
|
20240603,173000,1555067850,27700,27700,27700,27700,0
|
|
20240603,172900,1555067850,27700,27700,27700,27700,0
|
|
20240603,172800,1555067850,27700,27700,27700,27700,0
|
|
20240603,172700,1555067850,27700,27700,27700,27700,0
|
|
20240603,172600,1555067850,27700,27700,27700,27700,0
|
|
20240603,172500,1555067850,27700,27700,27700,27700,0
|
|
20240603,172400,1555067850,27700,27700,27700,27700,0
|
|
20240603,172300,1555067850,27700,27700,27700,27700,0
|
|
20240603,172200,1555067850,27700,27700,27700,27700,0
|
|
20240603,172100,1555067850,27700,27700,27700,27700,0
|
|
20240603,172000,1555067850,27700,27700,27700,27700,0
|
|
20240603,171900,1555067850,27700,27700,27700,27700,0
|
|
20240603,171800,1555067850,27700,27700,27700,27700,0
|
|
20240603,171700,1555067850,27700,27700,27700,27700,0
|
|
20240603,171600,1555067850,27700,27700,27700,27700,0
|
|
20240603,171500,1555067850,27700,27700,27700,27700,0
|
|
20240603,171400,1555067850,27700,27700,27700,27700,0
|
|
20240603,171300,1555067850,27700,27700,27700,27700,0
|
|
20240603,171200,1555067850,27700,27700,27700,27700,0
|
|
20240603,171100,1555067850,27700,27700,27700,27700,0
|
|
20240603,171000,1555067850,27700,27700,27700,27700,0
|
|
20240603,170900,1555067850,27700,27700,27700,27700,0
|
|
20240603,170800,1555067850,27700,27700,27700,27700,0
|
|
20240603,170700,1555067850,27700,27700,27700,27700,0
|
|
20240603,170600,1555067850,27700,27700,27700,27700,0
|
|
20240603,170500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,170400,1555067850,27700,27700,27700,27700,0
|
|
20240603,170300,1555067850,27700,27700,27700,27700,0
|
|
20240603,170200,1555067850,27700,27700,27700,27700,0
|
|
20240603,170100,1555067850,27700,27700,27700,27700,0
|
|
20240603,170000,1555067850,27700,27700,27700,27700,0
|
|
20240603,165900,1555067850,27700,27700,27700,27700,0
|
|
20240603,165800,1555067850,27700,27700,27700,27700,0
|
|
20240603,165700,1555067850,27700,27700,27700,27700,0
|
|
20240603,165600,1555067850,27700,27700,27700,27700,0
|
|
20240603,165500,1555067850,27700,27700,27700,27700,0
|
|
20240603,165400,1555067850,27700,27700,27700,27700,0
|
|
20240603,165300,1555067850,27700,27700,27700,27700,0
|
|
20240603,165200,1555067850,27700,27700,27700,27700,0
|
|
20240603,165100,1555067850,27700,27700,27700,27700,0
|
|
20240603,165000,1555067850,27700,27700,27700,27700,0
|
|
20240603,164900,1555067850,27700,27700,27700,27700,0
|
|
20240603,164800,1555067850,27700,27700,27700,27700,0
|
|
20240603,164700,1555067850,27700,27700,27700,27700,0
|
|
20240603,164600,1555067850,27700,27700,27700,27700,0
|
|
20240603,164500,1555067850,27700,27700,27700,27700,0
|
|
20240603,164400,1555067850,27700,27700,27700,27700,0
|
|
20240603,164300,1555067850,27700,27700,27700,27700,0
|
|
20240603,164200,1555067850,27700,27700,27700,27700,0
|
|
20240603,164100,1555067850,27700,27700,27700,27700,0
|
|
20240603,164000,1555067850,27700,27700,27700,27700,0
|
|
20240603,163900,1555067850,27700,27700,27700,27700,0
|
|
20240603,163800,1555067850,27700,27700,27700,27700,0
|
|
20240603,163700,1555067850,27700,27700,27700,27700,0
|
|
20240603,163600,1555067850,27700,27700,27700,27700,0
|
|
20240603,163500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,163400,1555067850,27700,27700,27700,27700,0
|
|
20240603,163300,1555067850,27700,27700,27700,27700,0
|
|
20240603,163200,1555067850,27700,27700,27700,27700,0
|
|
20240603,163100,1555067850,27700,27700,27700,27700,0
|
|
20240603,163000,1555067850,27700,27700,27700,27700,0
|
|
20240603,162900,1555067850,27700,27700,27700,27700,0
|
|
20240603,162800,1555067850,27700,27700,27700,27700,0
|
|
20240603,162700,1555067850,27700,27700,27700,27700,0
|
|
20240603,162600,1555067850,27700,27700,27700,27700,0
|
|
20240603,162500,1555067850,27700,27700,27700,27700,0
|
|
20240603,162400,1555067850,27700,27700,27700,27700,0
|
|
20240603,162300,1555067850,27700,27700,27700,27700,0
|
|
20240603,162200,1555067850,27700,27700,27700,27700,0
|
|
20240603,162100,1555067850,27700,27700,27700,27700,0
|
|
20240603,162000,1555067850,27700,27700,27700,27700,0
|
|
20240603,161900,1555067850,27700,27700,27700,27700,0
|
|
20240603,161800,1555067850,27700,27700,27700,27700,0
|
|
20240603,161700,1555067850,27700,27700,27700,27700,0
|
|
20240603,161600,1555067850,27700,27700,27700,27700,0
|
|
20240603,161500,1555067850,27700,27700,27700,27700,0
|
|
20240603,161400,1555067850,27700,27700,27700,27700,0
|
|
20240603,161300,1555067850,27700,27700,27700,27700,0
|
|
20240603,161200,1555067850,27700,27700,27700,27700,0
|
|
20240603,161100,1555067850,27700,27700,27700,27700,0
|
|
20240603,161000,1555067850,27700,27700,27700,27700,0
|
|
20240603,160900,1555067850,27700,27700,27700,27700,0
|
|
20240603,160800,1555067850,27700,27700,27700,27700,0
|
|
20240603,160700,1555067850,27700,27700,27700,27700,0
|
|
20240603,160600,1555067850,27700,27700,27700,27700,0
|
|
20240603,160500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,160400,1555067850,27700,27700,27700,27700,0
|
|
20240603,160300,1555067850,27700,27700,27700,27700,0
|
|
20240603,160200,1555067850,27700,27700,27700,27700,0
|
|
20240603,160100,1555067850,27700,27700,27700,27700,0
|
|
20240603,160000,1555067850,27700,27700,27700,27700,0
|
|
20240603,155900,1555067850,27700,27700,27700,27700,0
|
|
20240603,155800,1555067850,27700,27700,27700,27700,0
|
|
20240603,155700,1555067850,27700,27700,27700,27700,0
|
|
20240603,155600,1555067850,27700,27700,27700,27700,0
|
|
20240603,155500,1555067850,27700,27700,27700,27700,0
|
|
20240603,155400,1555067850,27700,27700,27700,27700,0
|
|
20240603,155300,1555067850,27700,27700,27700,27700,0
|
|
20240603,155200,1555067850,27700,27700,27700,27700,0
|
|
20240603,155100,1555067850,27700,27700,27700,27700,0
|
|
20240603,155000,1555067850,27700,27700,27700,27700,0
|
|
20240603,154900,1555067850,27700,27700,27700,27700,0
|
|
20240603,154800,1555067850,27700,27700,27700,27700,0
|
|
20240603,154700,1555067850,27700,27700,27700,27700,0
|
|
20240603,154600,1555067850,27700,27700,27700,27700,0
|
|
20240603,154500,1555067850,27700,27700,27700,27700,0
|
|
20240603,154400,1555067850,27700,27700,27700,27700,0
|
|
20240603,154300,1555067850,27700,27700,27700,27700,0
|
|
20240603,154200,1555067850,27700,27700,27700,27700,0
|
|
20240603,154100,1555067850,27700,27700,27700,27700,0
|
|
20240603,154000,1555067850,27700,27700,27700,27700,0
|
|
20240603,153900,1555067850,27700,27700,27700,27700,0
|
|
20240603,153800,1555067850,27700,27700,27700,27700,0
|
|
20240603,153700,1555067850,27700,27700,27700,27700,0
|
|
20240603,153600,1555067850,27700,27700,27700,27700,0
|
|
20240603,153500,1555067850,27700,27700,27700,27700,1124
|
|
20240603,153400,1555067850,27700,27700,27700,27700,0
|
|
20240603,153300,1555067850,27700,27700,27700,27700,0
|
|
20240603,153200,1555067850,27700,27700,27700,27700,0
|
|
20240603,153100,1555067850,27700,27700,27700,27700,0
|
|
20240603,153000,1555067850,27700,27700,27700,27700,1124
|
|
20240603,152900,1523933050,27750,27750,27750,27750,0
|
|
20240603,152800,1523933050,27750,27750,27750,27750,0
|
|
20240603,152700,1523933050,27750,27750,27750,27750,0
|
|
20240603,152600,1523933050,27750,27750,27750,27750,0
|
|
20240603,152500,1523933050,27750,27750,27750,27750,0
|
|
20240603,152400,1523933050,27750,27750,27750,27750,0
|
|
20240603,152300,1523933050,27750,27750,27750,27750,0
|
|
20240603,152200,1523933050,27750,27750,27750,27750,0
|
|
20240603,152100,1523933050,27750,27750,27750,27750,0
|
|
20240603,152000,1523933050,27750,27750,27750,27750,0
|
|
20240603,151900,1523933050,27750,27750,27750,27700,209
|
|
20240603,151800,1518137750,27750,27750,27750,27750,7
|
|
20240603,151700,1517943500,27750,27750,27750,27750,101
|
|
20240603,151600,1515140750,27750,27750,27750,27700,167
|
|
20240603,151500,1510511500,27750,27800,27800,27700,69
|
|
20240603,151400,1508594750,27800,27700,27800,27700,201
|
|
20240603,151300,1503016250,27750,27700,27750,27700,104
|
|
20240603,151200,1500132050,27700,27750,27800,27700,371
|
|
20240603,151100,1489850250,27750,27750,27750,27650,141
|
|
20240603,151000,1485940900,27750,27650,27750,27650,36
|
|
20240603,150900,1484942100,27750,27750,27750,27650,31
|
|
20240603,150800,1484081950,27650,27650,27750,27650,120
|
|
20240603,150700,1480762150,27750,27650,27750,27650,41
|
|
20240603,150600,1479624500,27600,27700,27700,27600,17
|
|
20240603,150500,1479153700,27700,27650,27700,27600,129
|
|
20240603,150400,1475581700,27600,27650,27700,27600,27
|
|
20240603,150300,1474834950,27650,27600,27650,27550,953
|
|
20240603,150200,1448531400,27600,27600,27650,27600,131
|
|
20240603,150100,1444914350,27650,27600,27650,27600,72
|
|
20240603,150000,1442923600,27600,27600,27650,27600,66
|
|
20240603,145900,1441100500,27600,27600,27600,27550,3013
|
|
20240603,145800,1357941750,27550,27600,27600,27550,20
|
|
20240603,145700,1357390050,27600,27550,27600,27550,67
|
|
20240603,145600,1355543450,27550,27550,27600,27550,45
|
|
20240603,145500,1354302900,27550,27550,27600,27550,85
|
|
20240603,145400,1351959650,27550,27550,27600,27550,76
|
|
20240603,145300,1349865050,27550,27600,27600,27550,47
|
|
20240603,145200,1348568700,27600,27600,27600,27550,115
|
|
20240603,145100,1345395200,27550,27600,27600,27550,18
|
|
20240603,145000,1344898500,27600,27600,27600,27550,33
|
|
20240603,144900,1343987750,27550,27600,27600,27550,22
|
|
20240603,144800,1343380850,27600,27600,27600,27600,29
|
|
20240603,144700,1342580450,27600,27600,27600,27600,16
|
|
20240603,144600,1342138850,27550,27600,27600,27550,23
|
|
20240603,144500,1341504500,27600,27600,27600,27600,15
|
|
20240603,144400,1341090500,27600,27600,27600,27600,16
|
|
20240603,144300,1340648900,27600,27550,27600,27550,72
|
|
20240603,144200,1338663850,27600,27600,27600,27600,20
|
|
20240603,144100,1338111850,27600,27600,27600,27600,31
|
|
20240603,144000,1337256250,27600,27600,27600,27600,284
|
|
20240603,143900,1329417850,27650,27650,27650,27600,60
|
|
20240603,143800,1327759200,27650,27650,27650,27650,160
|
|
20240603,143700,1323335200,27700,27700,27700,27650,19
|
|
20240603,143600,1322808950,27700,27650,27700,27650,284
|
|
20240603,143500,1314954650,27700,27700,27700,27700,189
|
|
20240603,143400,1309719350,27700,27700,27700,27650,1086
|
|
20240603,143300,1279687150,27700,27700,27800,27650,2293
|
|
20240603,143200,1216262400,27650,27650,27700,27650,1446
|
|
20240603,143100,1176270600,27650,27650,27650,27550,2384
|
|
20240603,143000,1110472100,27600,27650,27650,27600,336
|
|
20240603,142900,1101197600,27600,27650,27650,27600,762
|
|
20240603,142800,1080133300,27700,27800,27800,27600,3180
|
|
20240603,142700,992320000,27800,27750,27800,27750,239
|
|
20240603,142600,985687600,27750,27700,27750,27700,24
|
|
20240603,142500,985021950,27800,27750,27800,27750,78
|
|
20240603,142400,982856650,27750,27750,27800,27750,95
|
|
20240603,142300,980218900,27800,27750,27800,27750,36
|
|
20240603,142200,979219150,27750,27800,27800,27750,50
|
|
20240603,142100,977830150,27750,27800,27800,27750,17
|
|
20240603,142000,977357600,27800,27800,27800,27800,29
|
|
20240603,141900,976551400,27800,27750,27800,27750,24
|
|
20240603,141800,975884600,27800,27800,27800,27800,377
|
|
20240603,141700,965404000,27850,27800,27850,27800,270
|
|
20240603,141600,957897300,27800,27750,27800,27750,17
|
|
20240603,141500,957425000,27800,27800,27800,27750,107
|
|
20240603,141400,954453450,27800,27800,27800,27800,48
|
|
20240603,141300,953119050,27800,27750,27800,27700,141
|
|
20240603,141200,949207750,27750,27700,27750,27700,177
|
|
20240603,141100,944300750,27750,27750,27750,27750,17
|
|
20240603,141000,943829000,27750,27750,27750,27750,30
|
|
20240603,140900,942996500,27700,27700,27700,27700,260
|
|
20240603,140800,935794500,27750,27750,27750,27750,33
|
|
20240603,140700,934878750,27750,27750,27750,27750,16
|
|
20240603,140600,934434750,27750,27750,27750,27750,20
|
|
20240603,140500,933879750,27700,27800,27800,27700,42
|
|
20240603,140400,932714450,27750,27850,27850,27750,293
|
|
20240603,140300,924576000,27850,27800,27850,27800,41
|
|
20240603,140200,923435000,27800,27800,27800,27750,73
|
|
20240603,140100,921405950,27850,27850,27850,27850,30
|
|
20240603,140000,920570450,27850,27850,27850,27850,16
|
|
20240603,135900,920124850,27850,27800,27850,27800,22
|
|
20240603,135800,919512500,27800,27850,27900,27800,60
|
|
20240603,135700,917841800,27900,27800,27900,27800,406
|
|
20240603,135600,906531450,27800,27800,27800,27750,44
|
|
20240603,135500,905309000,27800,27850,27850,27750,68
|
|
20240603,135400,903418750,27850,27800,27850,27800,218
|
|
20240603,135300,897357550,27800,27800,27800,27800,19
|
|
20240603,135200,896829350,27800,27800,27800,27750,27
|
|
20240603,135100,896079150,27750,27800,27800,27750,83
|
|
20240603,135000,893774350,27750,27750,27800,27750,140
|
|
20240603,134900,889888500,27750,27750,27750,27750,60
|
|
20240603,134800,888223500,27800,27800,27800,27750,50
|
|
20240603,134700,886834850,27800,27800,27800,27750,23
|
|
20240603,134600,886195700,27800,27750,27800,27750,31
|
|
20240603,134500,885333950,27800,27800,27800,27750,61
|
|
20240603,134400,883638550,27800,27800,27800,27800,24
|
|
20240603,134300,882971350,27800,27750,27800,27750,76
|
|
20240603,134200,880861050,27800,27800,27800,27750,68
|
|
20240603,134100,878972550,27800,27800,27800,27800,18
|
|
20240603,134000,878472150,27750,27750,27800,27750,228
|
|
20240603,133900,872144350,27750,27750,27750,27750,30
|
|
20240603,133800,871311850,27700,27700,27750,27700,9
|
|
20240603,133700,871062500,27750,27750,27750,27750,31
|
|
20240603,133600,870202250,27750,27750,27750,27750,15
|
|
20240603,133500,869786000,27750,27750,27750,27700,40
|
|
20240603,133400,868676400,27750,27750,27750,27750,17
|
|
20240603,133300,868204650,27750,27750,27750,27750,64
|
|
20240603,133200,866428650,27750,27700,27750,27700,83
|
|
20240603,133100,864128850,27750,27750,27750,27750,16
|
|
20240603,133000,863684850,27750,27750,27750,27750,85
|
|
20240603,132900,861326100,27750,27650,27750,27650,200
|
|
20240603,132800,855786450,27650,27700,27700,27650,69
|
|
20240603,132700,853877100,27700,27700,27700,27700,17
|
|
20240603,132600,853406200,27700,27700,27700,27700,0
|
|
20240603,132500,853406200,27700,27650,27700,27650,50
|
|
20240603,132400,852022100,27700,27700,27700,27650,32
|
|
20240603,132300,851136400,27700,27650,27700,27650,633
|
|
20240603,132200,833632350,27650,27600,27650,27600,76
|
|
20240603,132100,831533950,27600,27650,27650,27600,31
|
|
20240603,132000,830677550,27650,27650,27650,27600,35
|
|
20240603,131900,829710050,27650,27650,27650,27650,0
|
|
20240603,131800,829710050,27650,27600,27650,27600,23
|
|
20240603,131700,829074450,27650,27650,27650,27600,7
|
|
20240603,131600,828881150,27650,27650,27650,27650,14
|
|
20240603,131500,828494050,27650,27600,27650,27600,10
|
|
20240603,131400,828217900,27650,27650,27650,27650,0
|
|
20240603,131300,828217900,27650,27650,27650,27650,2
|
|
20240603,131200,828162600,27650,27600,27650,27600,107
|
|
20240603,131100,825209350,27600,27600,27600,27600,6
|
|
20240603,131000,825043750,27650,27650,27650,27650,0
|
|
20240603,130900,825043750,27650,27650,27650,27650,1
|
|
20240603,130800,825016100,27600,27600,27600,27600,201
|
|
20240603,130700,819468500,27600,27600,27600,27600,0
|
|
20240603,130600,819468500,27600,27600,27600,27600,0
|
|
20240603,130500,819468500,27600,27600,27600,27600,19
|
|
20240603,130400,818944100,27650,27600,27650,27600,240
|
|
20240603,130300,812318250,27600,27650,27650,27600,86
|
|
20240603,130200,809940600,27600,27600,27650,27600,17
|
|
20240603,130100,809471300,27600,27600,27600,27600,107
|
|
20240603,130000,806518100,27650,27650,27650,27650,7
|
|
20240603,125900,806324550,27650,27600,27650,27600,39
|
|
20240603,125800,805248100,27650,27650,27650,27600,149
|
|
20240603,125700,801135250,27650,27650,27650,27650,23
|
|
20240603,125600,800499300,27650,27550,27650,27550,73
|
|
20240603,125500,798485600,27550,27550,27550,27550,43
|
|
20240603,125400,797300950,27550,27550,27550,27550,0
|
|
20240603,125300,797300950,27550,27550,27550,27550,5
|
|
20240603,125200,797163200,27600,27600,27600,27550,4
|
|
20240603,125100,797052850,27550,27600,27600,27550,10
|
|
20240603,125000,796777150,27600,27600,27600,27600,3
|
|
20240603,124900,796694350,27600,27600,27600,27600,10
|
|
20240603,124800,796418350,27550,27550,27550,27550,8
|
|
20240603,124700,796197950,27550,27550,27550,27550,0
|
|
20240603,124600,796197950,27550,27600,27600,27550,81
|
|
20240603,124500,793963050,27600,27500,27600,27500,899
|
|
20240603,124400,769197550,27500,27500,27500,27500,7
|
|
20240603,124300,769005050,27550,27500,27550,27500,46
|
|
20240603,124200,767740000,27550,27550,27550,27550,0
|
|
20240603,124100,767740000,27550,27500,27550,27500,85
|
|
20240603,124000,765398650,27550,27500,27550,27500,15
|
|
20240603,123900,764986100,27500,27500,27500,27500,26
|
|
20240603,123800,764271100,27500,27500,27500,27500,169
|
|
20240603,123700,759623600,27500,27500,27500,27500,48
|
|
20240603,123600,758303600,27450,27450,27450,27450,169
|
|
20240603,123500,753664550,27450,27450,27450,27450,0
|
|
20240603,123400,753664550,27450,27500,27500,27450,60
|
|
20240603,123300,752014900,27500,27500,27500,27500,20
|
|
20240603,123200,751464900,27500,27500,27500,27500,41
|
|
20240603,123100,750337400,27500,27450,27500,27450,12
|
|
20240603,123000,750007950,27450,27450,27450,27450,14
|
|
20240603,122900,749623650,27450,27450,27450,27450,0
|
|
20240603,122800,749623650,27450,27450,27450,27450,205
|
|
20240603,122700,743996400,27450,27550,27550,27450,979
|
|
20240603,122600,717074150,27500,27500,27500,27500,4
|
|
20240603,122500,716964150,27500,27500,27500,27500,5
|
|
20240603,122400,716826650,27500,27500,27500,27500,21
|
|
20240603,122300,716249150,27500,27500,27500,27500,2
|
|
20240603,122200,716194150,27500,27500,27500,27500,0
|
|
20240603,122100,716194150,27500,27500,27500,27500,5
|
|
20240603,122000,716056650,27550,27550,27550,27550,0
|
|
20240603,121900,716056650,27550,27550,27550,27550,3
|
|
20240603,121800,715974000,27550,27550,27550,27550,0
|
|
20240603,121700,715974000,27550,27550,27550,27500,18
|
|
20240603,121600,715478400,27550,27550,27550,27550,0
|
|
20240603,121500,715478400,27550,27550,27550,27550,6
|
|
20240603,121400,715313100,27500,27500,27500,27500,7
|
|
20240603,121300,715120600,27550,27550,27550,27550,0
|
|
20240603,121200,715120600,27550,27500,27550,27500,44
|
|
20240603,121100,713908600,27500,27500,27500,27500,89
|
|
20240603,121000,711461100,27500,27500,27500,27500,0
|
|
20240603,120900,711461100,27500,27500,27500,27500,0
|
|
20240603,120800,711461100,27500,27500,27500,27500,14
|
|
20240603,120700,711076100,27500,27500,27500,27500,6
|
|
20240603,120600,710911100,27550,27550,27550,27550,44
|
|
20240603,120500,709698900,27500,27500,27500,27500,0
|
|
20240603,120400,709698900,27500,27500,27500,27500,21
|
|
20240603,120300,709121400,27500,27500,27500,27500,0
|
|
20240603,120200,709121400,27500,27500,27500,27500,0
|
|
20240603,120100,709121400,27500,27500,27500,27500,23
|
|
20240603,120000,708488900,27550,27550,27550,27550,0
|
|
20240603,115900,708488900,27550,27550,27550,27550,64
|
|
20240603,115800,706725700,27500,27500,27500,27500,14
|
|
20240603,115700,706340700,27500,27500,27500,27500,7
|
|
20240603,115600,706148200,27550,27550,27550,27550,7
|
|
20240603,115500,705955350,27550,27500,27550,27500,48
|
|
20240603,115400,704633650,27500,27500,27500,27500,7
|
|
20240603,115300,704441150,27500,27500,27500,27500,0
|
|
20240603,115200,704441150,27500,27500,27500,27450,37
|
|
20240603,115100,703424450,27500,27500,27500,27500,0
|
|
20240603,115000,703424450,27500,27500,27500,27500,254
|
|
20240603,114900,696439450,27500,27450,27500,27450,16
|
|
20240603,114800,696000200,27500,27500,27500,27500,1
|
|
20240603,114700,695972700,27450,27450,27450,27450,59
|
|
20240603,114600,694353150,27450,27450,27450,27450,4
|
|
20240603,114500,694243350,27450,27450,27450,27450,6
|
|
20240603,114400,694078650,27450,27450,27450,27450,448
|
|
20240603,114300,681781050,27500,27500,27500,27500,2
|
|
20240603,114200,681726050,27500,27500,27500,27500,0
|
|
20240603,114100,681726050,27500,27450,27500,27450,2
|
|
20240603,114000,681671100,27450,27450,27450,27450,104
|
|
20240603,113900,678816300,27450,27400,27450,27400,16
|
|
20240603,113800,678377800,27400,27400,27400,27400,0
|
|
20240603,113700,678377800,27400,27400,27400,27400,18
|
|
20240603,113600,677884600,27400,27400,27400,27400,99
|
|
20240603,113500,675172000,27450,27450,27450,27400,170
|
|
20240603,113400,670506700,27450,27450,27450,27450,56
|
|
20240603,113300,668969500,27450,27450,27500,27450,31
|
|
20240603,113200,668118500,27450,27450,27450,27450,55
|
|
20240603,113100,666608750,27450,27450,27450,27450,35
|
|
20240603,113000,665648000,27450,27450,27450,27450,46
|
|
20240603,112900,664385300,27450,27450,27450,27450,14
|
|
20240603,112800,664001000,27450,27450,27450,27450,0
|
|
20240603,112700,664001000,27450,27450,27450,27450,6
|
|
20240603,112600,663836300,27500,27500,27500,27500,29
|
|
20240603,112500,663038800,27500,27550,27550,27500,39
|
|
20240603,112400,661966200,27550,27500,27550,27450,109
|
|
20240603,112300,658969500,27500,27500,27500,27450,59
|
|
20240603,112200,657347300,27500,27500,27500,27500,0
|
|
20240603,112100,657347300,27500,27500,27500,27500,12
|
|
20240603,112000,657017300,27500,27500,27500,27450,356
|
|
20240603,111900,647227650,27550,27550,27550,27550,1
|
|
20240603,111800,647200100,27550,27600,27600,27550,5
|
|
20240603,111700,647062300,27550,27500,27550,27500,190
|
|
20240603,111600,641832800,27550,27550,27550,27550,0
|
|
20240603,111500,641832800,27550,27500,27550,27500,332
|
|
20240603,111400,632686300,27500,27500,27500,27500,14
|
|
20240603,111300,632301300,27500,27500,27500,27500,6
|
|
20240603,111200,632136300,27550,27550,27550,27550,4
|
|
20240603,111100,632026100,27550,27550,27550,27550,1
|
|
20240603,111000,631998550,27500,27500,27500,27500,33
|
|
20240603,110900,631091050,27550,27500,27550,27500,117
|
|
20240603,110800,627873500,27500,27500,27500,27500,18
|
|
20240603,110700,627378500,27500,27450,27500,27450,19
|
|
20240603,110600,626856300,27500,27500,27500,27500,3
|
|
20240603,110500,626773800,27500,27500,27500,27450,181
|
|
20240603,110400,621804100,27500,27500,27550,27500,123
|
|
20240603,110300,618421000,27550,27500,27550,27500,6
|
|
20240603,110200,618255950,27550,27500,27550,27500,52
|
|
20240603,110100,616825850,27550,27550,27550,27550,34
|
|
20240603,110000,615889150,27600,27550,27600,27550,362
|
|
20240603,105900,605915800,27600,27550,27600,27550,6
|
|
20240603,105800,605750450,27600,27600,27600,27600,200
|
|
20240603,105700,600230450,27650,27650,27650,27650,0
|
|
20240603,105600,600230450,27650,27600,27650,27600,79
|
|
20240603,105500,598048550,27650,27600,27650,27600,23
|
|
20240603,105400,597413350,27650,27650,27650,27650,2
|
|
20240603,105300,597358050,27650,27600,27650,27600,9
|
|
20240603,105200,597109600,27600,27650,27650,27600,17
|
|
20240603,105100,596639900,27650,27600,27650,27600,55
|
|
20240603,105000,595121650,27650,27600,27650,27600,3
|
|
20240603,104900,595038800,27600,27600,27600,27550,57
|
|
20240603,104800,593465950,27550,27700,27700,27550,513
|
|
20240603,104700,579292800,27700,27700,27700,27700,0
|
|
20240603,104600,579292800,27700,27650,27700,27650,250
|
|
20240603,104500,572380250,27600,27600,27650,27600,32
|
|
20240603,104400,571497000,27600,27600,27600,27600,101
|
|
20240603,104300,568709400,27600,27600,27600,27600,0
|
|
20240603,104200,568709400,27600,27600,27600,27600,44
|
|
20240603,104100,567495000,27550,27650,27650,27550,221
|
|
20240603,104000,561395900,27600,27600,27600,27600,661
|
|
20240603,103900,543152300,27650,27650,27650,27650,4
|
|
20240603,103800,543041700,27650,27650,27650,27600,87
|
|
20240603,103700,540637150,27650,27600,27650,27600,74
|
|
20240603,103600,538594200,27650,27650,27650,27650,0
|
|
20240603,103500,538594200,27650,27650,27650,27650,2
|
|
20240603,103400,538538900,27700,27650,27700,27600,1052
|
|
20240603,103300,509453300,27650,27650,27650,27600,123
|
|
20240603,103200,506055400,27700,27700,27700,27700,30
|
|
20240603,103100,505224400,27650,27650,27700,27650,63
|
|
20240603,103000,503482350,27700,27650,27700,27650,339
|
|
20240603,102900,494106200,27650,27650,27650,27650,104
|
|
20240603,102800,491230600,27650,27650,27650,27600,3
|
|
20240603,102700,491147700,27600,27600,27650,27600,112
|
|
20240603,102600,488056450,27650,27650,27650,27600,301
|
|
20240603,102500,479748700,27700,27650,27700,27650,153
|
|
20240603,102400,475518200,27650,27650,27650,27650,301
|
|
20240603,102300,467195550,27650,27650,27650,27550,94
|
|
20240603,102200,464597450,27600,27600,27600,27600,204
|
|
20240603,102100,458967050,27600,27550,27600,27550,178
|
|
20240603,102000,454063100,27550,27550,27550,27550,1
|
|
20240603,101900,454035550,27500,27500,27500,27500,157
|
|
20240603,101800,449718050,27500,27500,27500,27500,2
|
|
20240603,101700,449663050,27500,27500,27500,27500,1
|
|
20240603,101600,449635550,27500,27500,27500,27500,44
|
|
20240603,101500,448425550,27450,27450,27450,27450,35
|
|
20240603,101400,447464800,27450,27500,27500,27450,10
|
|
20240603,101300,447190200,27450,27450,27450,27450,24
|
|
20240603,101200,446531400,27450,27450,27450,27450,27
|
|
20240603,101100,445790250,27450,27450,27450,27450,48
|
|
20240603,101000,444472650,27450,27450,27450,27450,14
|
|
20240603,100900,444088350,27450,27450,27450,27450,400
|
|
20240603,100800,433108350,27450,27450,27500,27450,111
|
|
20240603,100700,430061350,27500,27450,27500,27450,138
|
|
20240603,100600,426267100,27500,27550,27550,27500,71
|
|
20240603,100500,424314550,27500,27500,27550,27500,86
|
|
20240603,100400,421949500,27500,27500,27500,27500,678
|
|
20240603,100300,403304500,27550,27550,27550,27500,33
|
|
20240603,100200,402396900,27550,27500,27550,27500,22
|
|
20240603,100100,401790850,27550,27550,27550,27550,2
|
|
20240603,100000,401735750,27550,27550,27550,27550,3
|
|
20240603,095900,401653100,27550,27550,27550,27500,10
|
|
20240603,095800,401377950,27550,27550,27550,27550,19
|
|
20240603,095700,400854500,27550,27550,27600,27550,93
|
|
20240603,095600,398292300,27550,27550,27550,27550,38
|
|
20240603,095500,397245400,27550,27550,27600,27550,7
|
|
20240603,095400,397052500,27550,27550,27550,27550,228
|
|
20240603,095300,390771100,27550,27550,27550,27550,1
|
|
20240603,095200,390743550,27500,27500,27500,27500,154
|
|
20240603,095100,386508550,27500,27500,27500,27500,378
|
|
20240603,095000,376113550,27550,27550,27550,27550,12
|
|
20240603,094900,375782950,27550,27500,27550,27500,942
|
|
20240603,094800,349855000,27500,27500,27500,27500,0
|
|
20240603,094700,349855000,27500,27500,27500,27500,10
|
|
20240603,094600,349580000,27500,27450,27500,27450,4
|
|
20240603,094500,349470150,27450,27450,27450,27450,73
|
|
20240603,094400,347466300,27500,27450,27500,27450,18
|
|
20240603,094300,346972150,27500,27500,27500,27500,1
|
|
20240603,094200,346944650,27450,27450,27450,27400,109
|
|
20240603,094100,343952950,27450,27450,27450,27450,36
|
|
20240603,094000,342964750,27400,27450,27450,27400,23
|
|
20240603,093900,342334500,27450,27550,27550,27450,743
|
|
20240603,093800,321926850,27550,27500,27550,27500,17
|
|
20240603,093700,321458700,27550,27550,27550,27550,27
|
|
20240603,093600,320714850,27500,27500,27500,27500,926
|
|
20240603,093500,295249850,27500,27500,27500,27500,110
|
|
20240603,093400,292224850,27450,27450,27500,27450,101
|
|
20240603,093300,289452350,27450,27450,27450,27450,100
|
|
20240603,093200,286707350,27450,27450,27450,27450,300
|
|
20240603,093100,278472350,27450,27450,27450,27450,186
|
|
20240603,093000,273366650,27500,27450,27500,27450,37
|
|
20240603,092900,272350700,27450,27500,27500,27450,49
|
|
20240603,092800,271005600,27500,27500,27500,27450,56
|
|
20240603,092700,269468250,27500,27500,27500,27400,106
|
|
20240603,092600,266553350,27450,27450,27500,27450,540
|
|
20240603,092500,251730300,27450,27400,27450,27400,26
|
|
20240603,092400,251017800,27450,27400,27450,27400,150
|
|
20240603,092300,246903900,27400,27350,27400,27350,76
|
|
20240603,092200,244825250,27400,27400,27400,27400,44
|
|
20240603,092100,243619650,27400,27400,27400,27400,680
|
|
20240603,092000,224987650,27400,27450,27500,27400,750
|
|
20240603,091900,204427700,27450,27550,27550,27450,1442
|
|
20240603,091800,164782600,27600,27600,27600,27600,13
|
|
20240603,091700,164423800,27600,27550,27600,27550,211
|
|
20240603,091600,158604050,27550,27600,27600,27550,571
|
|
20240603,091500,142872450,27600,27600,27600,27600,204
|
|
20240603,091400,137242050,27600,27500,27600,27450,1172
|
|
20240603,091300,105007300,27550,27500,27550,27500,102
|
|
20240603,091200,102197300,27500,27500,27500,27500,30
|
|
20240603,091100,101372300,27500,27450,27500,27450,63
|
|
20240603,091000,99639900,27450,27500,27500,27400,47
|
|
20240603,090900,98349650,27450,27500,27500,27450,707
|
|
20240603,090800,78928600,27500,27500,27500,27500,90
|
|
20240603,090700,76453600,27500,27500,27550,27500,283
|
|
20240603,090600,68670950,27500,27500,27500,27500,130
|
|
20240603,090500,65095950,27450,27450,27500,27450,150
|
|
20240603,090400,60978400,27400,27400,27450,27400,212
|
|
20240603,090300,55168850,27400,27300,27400,27250,400
|
|
20240603,090200,44260200,27250,27300,27300,27250,78
|
|
20240603,090100,42132000,27300,27400,27400,27300,184
|
|
20240603,090000,37092400,27200,27150,27200,27150,1366
|