728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,210500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,210400,2757583600,27550,27550,27550,27550,0
|
|
20240604,210300,2757583600,27550,27550,27550,27550,0
|
|
20240604,210200,2757583600,27550,27550,27550,27550,0
|
|
20240604,210100,2757583600,27550,27550,27550,27550,0
|
|
20240604,210000,2757583600,27550,27550,27550,27550,0
|
|
20240604,205900,2757583600,27550,27550,27550,27550,0
|
|
20240604,205800,2757583600,27550,27550,27550,27550,0
|
|
20240604,205700,2757583600,27550,27550,27550,27550,0
|
|
20240604,205600,2757583600,27550,27550,27550,27550,0
|
|
20240604,205500,2757583600,27550,27550,27550,27550,0
|
|
20240604,205400,2757583600,27550,27550,27550,27550,0
|
|
20240604,205300,2757583600,27550,27550,27550,27550,0
|
|
20240604,205200,2757583600,27550,27550,27550,27550,0
|
|
20240604,205100,2757583600,27550,27550,27550,27550,0
|
|
20240604,205000,2757583600,27550,27550,27550,27550,0
|
|
20240604,204900,2757583600,27550,27550,27550,27550,0
|
|
20240604,204800,2757583600,27550,27550,27550,27550,0
|
|
20240604,204700,2757583600,27550,27550,27550,27550,0
|
|
20240604,204600,2757583600,27550,27550,27550,27550,0
|
|
20240604,204500,2757583600,27550,27550,27550,27550,0
|
|
20240604,204400,2757583600,27550,27550,27550,27550,0
|
|
20240604,204300,2757583600,27550,27550,27550,27550,0
|
|
20240604,204200,2757583600,27550,27550,27550,27550,0
|
|
20240604,204100,2757583600,27550,27550,27550,27550,0
|
|
20240604,204000,2757583600,27550,27550,27550,27550,0
|
|
20240604,203900,2757583600,27550,27550,27550,27550,0
|
|
20240604,203800,2757583600,27550,27550,27550,27550,0
|
|
20240604,203700,2757583600,27550,27550,27550,27550,0
|
|
20240604,203600,2757583600,27550,27550,27550,27550,0
|
|
20240604,203500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,203400,2757583600,27550,27550,27550,27550,0
|
|
20240604,203300,2757583600,27550,27550,27550,27550,0
|
|
20240604,203200,2757583600,27550,27550,27550,27550,0
|
|
20240604,203100,2757583600,27550,27550,27550,27550,0
|
|
20240604,203000,2757583600,27550,27550,27550,27550,0
|
|
20240604,202900,2757583600,27550,27550,27550,27550,0
|
|
20240604,202800,2757583600,27550,27550,27550,27550,0
|
|
20240604,202700,2757583600,27550,27550,27550,27550,0
|
|
20240604,202600,2757583600,27550,27550,27550,27550,0
|
|
20240604,202500,2757583600,27550,27550,27550,27550,0
|
|
20240604,202400,2757583600,27550,27550,27550,27550,0
|
|
20240604,202300,2757583600,27550,27550,27550,27550,0
|
|
20240604,202200,2757583600,27550,27550,27550,27550,0
|
|
20240604,202100,2757583600,27550,27550,27550,27550,0
|
|
20240604,202000,2757583600,27550,27550,27550,27550,0
|
|
20240604,201900,2757583600,27550,27550,27550,27550,0
|
|
20240604,201800,2757583600,27550,27550,27550,27550,0
|
|
20240604,201700,2757583600,27550,27550,27550,27550,0
|
|
20240604,201600,2757583600,27550,27550,27550,27550,0
|
|
20240604,201500,2757583600,27550,27550,27550,27550,0
|
|
20240604,201400,2757583600,27550,27550,27550,27550,0
|
|
20240604,201300,2757583600,27550,27550,27550,27550,0
|
|
20240604,201200,2757583600,27550,27550,27550,27550,0
|
|
20240604,201100,2757583600,27550,27550,27550,27550,0
|
|
20240604,201000,2757583600,27550,27550,27550,27550,0
|
|
20240604,200900,2757583600,27550,27550,27550,27550,0
|
|
20240604,200800,2757583600,27550,27550,27550,27550,0
|
|
20240604,200700,2757583600,27550,27550,27550,27550,0
|
|
20240604,200600,2757583600,27550,27550,27550,27550,0
|
|
20240604,200500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,200400,2757583600,27550,27550,27550,27550,0
|
|
20240604,200300,2757583600,27550,27550,27550,27550,0
|
|
20240604,200200,2757583600,27550,27550,27550,27550,0
|
|
20240604,200100,2757583600,27550,27550,27550,27550,0
|
|
20240604,200000,2757583600,27550,27550,27550,27550,0
|
|
20240604,195900,2757583600,27550,27550,27550,27550,0
|
|
20240604,195800,2757583600,27550,27550,27550,27550,0
|
|
20240604,195700,2757583600,27550,27550,27550,27550,0
|
|
20240604,195600,2757583600,27550,27550,27550,27550,0
|
|
20240604,195500,2757583600,27550,27550,27550,27550,0
|
|
20240604,195400,2757583600,27550,27550,27550,27550,0
|
|
20240604,195300,2757583600,27550,27550,27550,27550,0
|
|
20240604,195200,2757583600,27550,27550,27550,27550,0
|
|
20240604,195100,2757583600,27550,27550,27550,27550,0
|
|
20240604,195000,2757583600,27550,27550,27550,27550,0
|
|
20240604,194900,2757583600,27550,27550,27550,27550,0
|
|
20240604,194800,2757583600,27550,27550,27550,27550,0
|
|
20240604,194700,2757583600,27550,27550,27550,27550,0
|
|
20240604,194600,2757583600,27550,27550,27550,27550,0
|
|
20240604,194500,2757583600,27550,27550,27550,27550,0
|
|
20240604,194400,2757583600,27550,27550,27550,27550,0
|
|
20240604,194300,2757583600,27550,27550,27550,27550,0
|
|
20240604,194200,2757583600,27550,27550,27550,27550,0
|
|
20240604,194100,2757583600,27550,27550,27550,27550,0
|
|
20240604,194000,2757583600,27550,27550,27550,27550,0
|
|
20240604,193900,2757583600,27550,27550,27550,27550,0
|
|
20240604,193800,2757583600,27550,27550,27550,27550,0
|
|
20240604,193700,2757583600,27550,27550,27550,27550,0
|
|
20240604,193600,2757583600,27550,27550,27550,27550,0
|
|
20240604,193500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,193400,2757583600,27550,27550,27550,27550,0
|
|
20240604,193300,2757583600,27550,27550,27550,27550,0
|
|
20240604,193200,2757583600,27550,27550,27550,27550,0
|
|
20240604,193100,2757583600,27550,27550,27550,27550,0
|
|
20240604,193000,2757583600,27550,27550,27550,27550,0
|
|
20240604,192900,2757583600,27550,27550,27550,27550,0
|
|
20240604,192800,2757583600,27550,27550,27550,27550,0
|
|
20240604,192700,2757583600,27550,27550,27550,27550,0
|
|
20240604,192600,2757583600,27550,27550,27550,27550,0
|
|
20240604,192500,2757583600,27550,27550,27550,27550,0
|
|
20240604,192400,2757583600,27550,27550,27550,27550,0
|
|
20240604,192300,2757583600,27550,27550,27550,27550,0
|
|
20240604,192200,2757583600,27550,27550,27550,27550,0
|
|
20240604,192100,2757583600,27550,27550,27550,27550,0
|
|
20240604,192000,2757583600,27550,27550,27550,27550,0
|
|
20240604,191900,2757583600,27550,27550,27550,27550,0
|
|
20240604,191800,2757583600,27550,27550,27550,27550,0
|
|
20240604,191700,2757583600,27550,27550,27550,27550,0
|
|
20240604,191600,2757583600,27550,27550,27550,27550,0
|
|
20240604,191500,2757583600,27550,27550,27550,27550,0
|
|
20240604,191400,2757583600,27550,27550,27550,27550,0
|
|
20240604,191300,2757583600,27550,27550,27550,27550,0
|
|
20240604,191200,2757583600,27550,27550,27550,27550,0
|
|
20240604,191100,2757583600,27550,27550,27550,27550,0
|
|
20240604,191000,2757583600,27550,27550,27550,27550,0
|
|
20240604,190900,2757583600,27550,27550,27550,27550,0
|
|
20240604,190800,2757583600,27550,27550,27550,27550,0
|
|
20240604,190700,2757583600,27550,27550,27550,27550,0
|
|
20240604,190600,2757583600,27550,27550,27550,27550,0
|
|
20240604,190500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,190400,2757583600,27550,27550,27550,27550,0
|
|
20240604,190300,2757583600,27550,27550,27550,27550,0
|
|
20240604,190200,2757583600,27550,27550,27550,27550,0
|
|
20240604,190100,2757583600,27550,27550,27550,27550,0
|
|
20240604,190000,2757583600,27550,27550,27550,27550,0
|
|
20240604,185900,2757583600,27550,27550,27550,27550,0
|
|
20240604,185800,2757583600,27550,27550,27550,27550,0
|
|
20240604,185700,2757583600,27550,27550,27550,27550,0
|
|
20240604,185600,2757583600,27550,27550,27550,27550,0
|
|
20240604,185500,2757583600,27550,27550,27550,27550,0
|
|
20240604,185400,2757583600,27550,27550,27550,27550,0
|
|
20240604,185300,2757583600,27550,27550,27550,27550,0
|
|
20240604,185200,2757583600,27550,27550,27550,27550,0
|
|
20240604,185100,2757583600,27550,27550,27550,27550,0
|
|
20240604,185000,2757583600,27550,27550,27550,27550,0
|
|
20240604,184900,2757583600,27550,27550,27550,27550,0
|
|
20240604,184800,2757583600,27550,27550,27550,27550,0
|
|
20240604,184700,2757583600,27550,27550,27550,27550,0
|
|
20240604,184600,2757583600,27550,27550,27550,27550,0
|
|
20240604,184500,2757583600,27550,27550,27550,27550,0
|
|
20240604,184400,2757583600,27550,27550,27550,27550,0
|
|
20240604,184300,2757583600,27550,27550,27550,27550,0
|
|
20240604,184200,2757583600,27550,27550,27550,27550,0
|
|
20240604,184100,2757583600,27550,27550,27550,27550,0
|
|
20240604,184000,2757583600,27550,27550,27550,27550,0
|
|
20240604,183900,2757583600,27550,27550,27550,27550,0
|
|
20240604,183800,2757583600,27550,27550,27550,27550,0
|
|
20240604,183700,2757583600,27550,27550,27550,27550,0
|
|
20240604,183600,2757583600,27550,27550,27550,27550,0
|
|
20240604,183500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,183400,2757583600,27550,27550,27550,27550,0
|
|
20240604,183300,2757583600,27550,27550,27550,27550,0
|
|
20240604,183200,2757583600,27550,27550,27550,27550,0
|
|
20240604,183100,2757583600,27550,27550,27550,27550,0
|
|
20240604,183000,2757583600,27550,27550,27550,27550,0
|
|
20240604,182900,2757583600,27550,27550,27550,27550,0
|
|
20240604,182800,2757583600,27550,27550,27550,27550,0
|
|
20240604,182700,2757583600,27550,27550,27550,27550,0
|
|
20240604,182600,2757583600,27550,27550,27550,27550,0
|
|
20240604,182500,2757583600,27550,27550,27550,27550,0
|
|
20240604,182400,2757583600,27550,27550,27550,27550,0
|
|
20240604,182300,2757583600,27550,27550,27550,27550,0
|
|
20240604,182200,2757583600,27550,27550,27550,27550,0
|
|
20240604,182100,2757583600,27550,27550,27550,27550,0
|
|
20240604,182000,2757583600,27550,27550,27550,27550,0
|
|
20240604,181900,2757583600,27550,27550,27550,27550,0
|
|
20240604,181800,2757583600,27550,27550,27550,27550,0
|
|
20240604,181700,2757583600,27550,27550,27550,27550,0
|
|
20240604,181600,2757583600,27550,27550,27550,27550,0
|
|
20240604,181500,2757583600,27550,27550,27550,27550,0
|
|
20240604,181400,2757583600,27550,27550,27550,27550,0
|
|
20240604,181300,2757583600,27550,27550,27550,27550,0
|
|
20240604,181200,2757583600,27550,27550,27550,27550,0
|
|
20240604,181100,2757583600,27550,27550,27550,27550,0
|
|
20240604,181000,2757583600,27550,27550,27550,27550,0
|
|
20240604,180900,2757583600,27550,27550,27550,27550,0
|
|
20240604,180800,2757583600,27550,27550,27550,27550,0
|
|
20240604,180700,2757583600,27550,27550,27550,27550,0
|
|
20240604,180600,2757583600,27550,27550,27550,27550,0
|
|
20240604,180500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,180400,2757583600,27550,27550,27550,27550,0
|
|
20240604,180300,2757583600,27550,27550,27550,27550,0
|
|
20240604,180200,2757583600,27550,27550,27550,27550,0
|
|
20240604,180100,2757583600,27550,27550,27550,27550,0
|
|
20240604,180000,2757583600,27550,27550,27550,27550,0
|
|
20240604,175900,2757583600,27550,27550,27550,27550,0
|
|
20240604,175800,2757583600,27550,27550,27550,27550,0
|
|
20240604,175700,2757583600,27550,27550,27550,27550,0
|
|
20240604,175600,2757583600,27550,27550,27550,27550,0
|
|
20240604,175500,2757583600,27550,27550,27550,27550,0
|
|
20240604,175400,2757583600,27550,27550,27550,27550,0
|
|
20240604,175300,2757583600,27550,27550,27550,27550,0
|
|
20240604,175200,2757583600,27550,27550,27550,27550,0
|
|
20240604,175100,2757583600,27550,27550,27550,27550,0
|
|
20240604,175000,2757583600,27550,27550,27550,27550,0
|
|
20240604,174900,2757583600,27550,27550,27550,27550,0
|
|
20240604,174800,2757583600,27550,27550,27550,27550,0
|
|
20240604,174700,2757583600,27550,27550,27550,27550,0
|
|
20240604,174600,2757583600,27550,27550,27550,27550,0
|
|
20240604,174500,2757583600,27550,27550,27550,27550,0
|
|
20240604,174400,2757583600,27550,27550,27550,27550,0
|
|
20240604,174300,2757583600,27550,27550,27550,27550,0
|
|
20240604,174200,2757583600,27550,27550,27550,27550,0
|
|
20240604,174100,2757583600,27550,27550,27550,27550,0
|
|
20240604,174000,2757583600,27550,27550,27550,27550,0
|
|
20240604,173900,2757583600,27550,27550,27550,27550,0
|
|
20240604,173800,2757583600,27550,27550,27550,27550,0
|
|
20240604,173700,2757583600,27550,27550,27550,27550,0
|
|
20240604,173600,2757583600,27550,27550,27550,27550,0
|
|
20240604,173500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,173400,2757583600,27550,27550,27550,27550,0
|
|
20240604,173300,2757583600,27550,27550,27550,27550,0
|
|
20240604,173200,2757583600,27550,27550,27550,27550,0
|
|
20240604,173100,2757583600,27550,27550,27550,27550,0
|
|
20240604,173000,2757583600,27550,27550,27550,27550,0
|
|
20240604,172900,2757583600,27550,27550,27550,27550,0
|
|
20240604,172800,2757583600,27550,27550,27550,27550,0
|
|
20240604,172700,2757583600,27550,27550,27550,27550,0
|
|
20240604,172600,2757583600,27550,27550,27550,27550,0
|
|
20240604,172500,2757583600,27550,27550,27550,27550,0
|
|
20240604,172400,2757583600,27550,27550,27550,27550,0
|
|
20240604,172300,2757583600,27550,27550,27550,27550,0
|
|
20240604,172200,2757583600,27550,27550,27550,27550,0
|
|
20240604,172100,2757583600,27550,27550,27550,27550,0
|
|
20240604,172000,2757583600,27550,27550,27550,27550,0
|
|
20240604,171900,2757583600,27550,27550,27550,27550,0
|
|
20240604,171800,2757583600,27550,27550,27550,27550,0
|
|
20240604,171700,2757583600,27550,27550,27550,27550,0
|
|
20240604,171600,2757583600,27550,27550,27550,27550,0
|
|
20240604,171500,2757583600,27550,27550,27550,27550,0
|
|
20240604,171400,2757583600,27550,27550,27550,27550,0
|
|
20240604,171300,2757583600,27550,27550,27550,27550,0
|
|
20240604,171200,2757583600,27550,27550,27550,27550,0
|
|
20240604,171100,2757583600,27550,27550,27550,27550,0
|
|
20240604,171000,2757583600,27550,27550,27550,27550,0
|
|
20240604,170900,2757583600,27550,27550,27550,27550,0
|
|
20240604,170800,2757583600,27550,27550,27550,27550,0
|
|
20240604,170700,2757583600,27550,27550,27550,27550,0
|
|
20240604,170600,2757583600,27550,27550,27550,27550,0
|
|
20240604,170500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,170400,2757583600,27550,27550,27550,27550,0
|
|
20240604,170300,2757583600,27550,27550,27550,27550,0
|
|
20240604,170200,2757583600,27550,27550,27550,27550,0
|
|
20240604,170100,2757583600,27550,27550,27550,27550,0
|
|
20240604,170000,2757583600,27550,27550,27550,27550,0
|
|
20240604,165900,2757583600,27550,27550,27550,27550,0
|
|
20240604,165800,2757583600,27550,27550,27550,27550,0
|
|
20240604,165700,2757583600,27550,27550,27550,27550,0
|
|
20240604,165600,2757583600,27550,27550,27550,27550,0
|
|
20240604,165500,2757583600,27550,27550,27550,27550,0
|
|
20240604,165400,2757583600,27550,27550,27550,27550,0
|
|
20240604,165300,2757583600,27550,27550,27550,27550,0
|
|
20240604,165200,2757583600,27550,27550,27550,27550,0
|
|
20240604,165100,2757583600,27550,27550,27550,27550,0
|
|
20240604,165000,2757583600,27550,27550,27550,27550,0
|
|
20240604,164900,2757583600,27550,27550,27550,27550,0
|
|
20240604,164800,2757583600,27550,27550,27550,27550,0
|
|
20240604,164700,2757583600,27550,27550,27550,27550,0
|
|
20240604,164600,2757583600,27550,27550,27550,27550,0
|
|
20240604,164500,2757583600,27550,27550,27550,27550,0
|
|
20240604,164400,2757583600,27550,27550,27550,27550,0
|
|
20240604,164300,2757583600,27550,27550,27550,27550,0
|
|
20240604,164200,2757583600,27550,27550,27550,27550,0
|
|
20240604,164100,2757583600,27550,27550,27550,27550,0
|
|
20240604,164000,2757583600,27550,27550,27550,27550,0
|
|
20240604,163900,2757583600,27550,27550,27550,27550,0
|
|
20240604,163800,2757583600,27550,27550,27550,27550,0
|
|
20240604,163700,2757583600,27550,27550,27550,27550,0
|
|
20240604,163600,2757583600,27550,27550,27550,27550,0
|
|
20240604,163500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,163400,2757583600,27550,27550,27550,27550,0
|
|
20240604,163300,2757583600,27550,27550,27550,27550,0
|
|
20240604,163200,2757583600,27550,27550,27550,27550,0
|
|
20240604,163100,2757583600,27550,27550,27550,27550,0
|
|
20240604,163000,2757583600,27550,27550,27550,27550,0
|
|
20240604,162900,2757583600,27550,27550,27550,27550,0
|
|
20240604,162800,2757583600,27550,27550,27550,27550,0
|
|
20240604,162700,2757583600,27550,27550,27550,27550,0
|
|
20240604,162600,2757583600,27550,27550,27550,27550,0
|
|
20240604,162500,2757583600,27550,27550,27550,27550,0
|
|
20240604,162400,2757583600,27550,27550,27550,27550,0
|
|
20240604,162300,2757583600,27550,27550,27550,27550,0
|
|
20240604,162200,2757583600,27550,27550,27550,27550,0
|
|
20240604,162100,2757583600,27550,27550,27550,27550,0
|
|
20240604,162000,2757583600,27550,27550,27550,27550,0
|
|
20240604,161900,2757583600,27550,27550,27550,27550,0
|
|
20240604,161800,2757583600,27550,27550,27550,27550,0
|
|
20240604,161700,2757583600,27550,27550,27550,27550,0
|
|
20240604,161600,2757583600,27550,27550,27550,27550,0
|
|
20240604,161500,2757583600,27550,27550,27550,27550,0
|
|
20240604,161400,2757583600,27550,27550,27550,27550,0
|
|
20240604,161300,2757583600,27550,27550,27550,27550,0
|
|
20240604,161200,2757583600,27550,27550,27550,27550,0
|
|
20240604,161100,2757583600,27550,27550,27550,27550,0
|
|
20240604,161000,2757583600,27550,27550,27550,27550,0
|
|
20240604,160900,2757583600,27550,27550,27550,27550,0
|
|
20240604,160800,2757583600,27550,27550,27550,27550,0
|
|
20240604,160700,2757583600,27550,27550,27550,27550,0
|
|
20240604,160600,2757583600,27550,27550,27550,27550,0
|
|
20240604,160500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,160400,2757583600,27550,27550,27550,27550,0
|
|
20240604,160300,2757583600,27550,27550,27550,27550,0
|
|
20240604,160200,2757583600,27550,27550,27550,27550,0
|
|
20240604,160100,2757583600,27550,27550,27550,27550,0
|
|
20240604,160000,2757583600,27550,27550,27550,27550,0
|
|
20240604,155900,2757583600,27550,27550,27550,27550,0
|
|
20240604,155800,2757583600,27550,27550,27550,27550,0
|
|
20240604,155700,2757583600,27550,27550,27550,27550,0
|
|
20240604,155600,2757583600,27550,27550,27550,27550,0
|
|
20240604,155500,2757583600,27550,27550,27550,27550,0
|
|
20240604,155400,2757583600,27550,27550,27550,27550,0
|
|
20240604,155300,2757583600,27550,27550,27550,27550,0
|
|
20240604,155200,2757583600,27550,27550,27550,27550,0
|
|
20240604,155100,2757583600,27550,27550,27550,27550,0
|
|
20240604,155000,2757583600,27550,27550,27550,27550,0
|
|
20240604,154900,2757583600,27550,27550,27550,27550,0
|
|
20240604,154800,2757583600,27550,27550,27550,27550,0
|
|
20240604,154700,2757583600,27550,27550,27550,27550,0
|
|
20240604,154600,2757583600,27550,27550,27550,27550,0
|
|
20240604,154500,2757583600,27550,27550,27550,27550,0
|
|
20240604,154400,2757583600,27550,27550,27550,27550,0
|
|
20240604,154300,2757583600,27550,27550,27550,27550,0
|
|
20240604,154200,2757583600,27550,27550,27550,27550,0
|
|
20240604,154100,2757583600,27550,27550,27550,27550,0
|
|
20240604,154000,2757583600,27550,27550,27550,27550,0
|
|
20240604,153900,2757583600,27550,27550,27550,27550,0
|
|
20240604,153800,2757583600,27550,27550,27550,27550,0
|
|
20240604,153700,2757583600,27550,27550,27550,27550,0
|
|
20240604,153600,2757583600,27550,27550,27550,27550,0
|
|
20240604,153500,2757583600,27550,27550,27550,27550,1817
|
|
20240604,153400,2757583600,27550,27550,27550,27550,0
|
|
20240604,153300,2757583600,27550,27550,27550,27550,0
|
|
20240604,153200,2757583600,27550,27550,27550,27550,0
|
|
20240604,153100,2757583600,27550,27550,27550,27550,0
|
|
20240604,153000,2757583600,27550,27550,27550,27550,1817
|
|
20240604,152900,2707525250,27550,27550,27550,27550,0
|
|
20240604,152800,2707525250,27550,27550,27550,27550,0
|
|
20240604,152700,2707525250,27550,27550,27550,27550,0
|
|
20240604,152600,2707525250,27550,27550,27550,27550,0
|
|
20240604,152500,2707525250,27550,27550,27550,27550,0
|
|
20240604,152400,2707525250,27550,27550,27550,27550,0
|
|
20240604,152300,2707525250,27550,27550,27550,27550,0
|
|
20240604,152200,2707525250,27550,27550,27550,27550,0
|
|
20240604,152100,2707525250,27550,27550,27550,27550,0
|
|
20240604,152000,2707525250,27550,27550,27550,27550,0
|
|
20240604,151900,2707525250,27550,27600,27650,27550,280
|
|
20240604,151800,2699808350,27650,27550,27650,27550,19
|
|
20240604,151700,2699284100,27650,27600,27650,27600,438
|
|
20240604,151600,2687190750,27600,27600,27650,27600,17
|
|
20240604,151500,2686721300,27600,27600,27650,27600,89
|
|
20240604,151400,2684261700,27600,27600,27600,27600,81
|
|
20240604,151300,2682026100,27600,27650,27650,27600,75
|
|
20240604,151200,2679954300,27600,27600,27650,27600,73
|
|
20240604,151100,2677939350,27600,27650,27650,27600,14
|
|
20240604,151000,2677552800,27600,27600,27650,27600,50
|
|
20240604,150900,2676172700,27600,27600,27650,27600,11
|
|
20240604,150800,2675869050,27600,27650,27650,27600,9
|
|
20240604,150700,2675620550,27600,27650,27650,27600,12
|
|
20240604,150600,2675289100,27600,27600,27600,27600,11
|
|
20240604,150500,2674985500,27600,27550,27600,27550,5
|
|
20240604,150400,2674847600,27600,27600,27650,27550,230
|
|
20240604,150300,2668499500,27650,27600,27650,27600,67
|
|
20240604,150200,2666648200,27600,27550,27600,27550,9
|
|
20240604,150100,2666400200,27550,27600,27650,27550,20
|
|
20240604,150000,2665848400,27600,27550,27600,27550,78
|
|
20240604,145900,2663695650,27550,27550,27600,27550,407
|
|
20240604,145800,2652482650,27600,27600,27600,27600,3
|
|
20240604,145700,2652399850,27550,27550,27600,27550,6
|
|
20240604,145600,2652234450,27550,27600,27600,27550,23
|
|
20240604,145500,2651599750,27500,27550,27600,27500,272
|
|
20240604,145400,2644103300,27550,27550,27550,27550,5
|
|
20240604,145300,2643965550,27550,27550,27550,27550,16
|
|
20240604,145200,2643524750,27600,27550,27650,27550,298
|
|
20240604,145100,2635299950,27600,27600,27600,27600,556
|
|
20240604,145000,2619954350,27600,27600,27600,27600,4
|
|
20240604,144900,2619843950,27600,27600,27600,27600,14
|
|
20240604,144800,2619457550,27600,27600,27600,27600,3
|
|
20240604,144700,2619374750,27600,27600,27600,27600,1
|
|
20240604,144600,2619347150,27650,27600,27650,27600,2
|
|
20240604,144500,2619291900,27600,27500,27600,27500,73
|
|
20240604,144400,2617279200,27600,27500,27600,27500,159
|
|
20240604,144300,2612891000,27500,27500,27550,27500,281
|
|
20240604,144200,2605163450,27500,27500,27500,27500,3
|
|
20240604,144100,2605080950,27650,27600,27650,27500,11
|
|
20240604,144000,2604777800,27650,27550,27650,27500,532
|
|
20240604,143900,2590124100,27600,27700,27700,27500,2538
|
|
20240604,143800,2520053250,27700,27700,27750,27700,36
|
|
20240604,143700,2519055900,27750,27750,27750,27700,8
|
|
20240604,143600,2518834000,27700,27700,27700,27700,7
|
|
20240604,143500,2518640100,27700,27700,27700,27700,4
|
|
20240604,143400,2518529300,27700,27750,27750,27700,76
|
|
20240604,143300,2516424000,27700,27700,27700,27700,13
|
|
20240604,143200,2516063900,27750,27850,27850,27700,2141
|
|
20240604,143100,2456584900,27800,27800,27800,27800,1
|
|
20240604,143000,2456557100,27800,27850,27850,27800,104
|
|
20240604,142900,2453660800,27850,27850,27850,27800,104
|
|
20240604,142800,2450764450,27850,27850,27850,27800,38
|
|
20240604,142700,2449706350,27800,27800,27800,27800,5
|
|
20240604,142600,2449567350,27850,27800,27850,27800,2
|
|
20240604,142500,2449511700,27850,27800,27850,27800,4
|
|
20240604,142400,2449400450,27850,27850,27850,27800,204
|
|
20240604,142300,2443720100,27850,27900,27900,27850,7
|
|
20240604,142200,2443524950,27850,27850,27850,27850,3
|
|
20240604,142100,2443441400,27850,27850,27850,27850,119
|
|
20240604,142000,2440127250,27850,27900,27900,27850,25
|
|
20240604,141900,2439430950,27900,27900,27900,27900,50
|
|
20240604,141800,2438035950,27900,27900,27900,27900,42
|
|
20240604,141700,2436864150,27850,27850,27850,27850,0
|
|
20240604,141600,2436864150,27850,27900,27900,27850,25
|
|
20240604,141500,2436166750,27900,27900,27900,27900,2
|
|
20240604,141400,2436110950,27900,27900,27900,27900,2
|
|
20240604,141300,2436055150,27900,27900,27900,27900,39
|
|
20240604,141200,2434967050,27850,27850,27850,27850,11
|
|
20240604,141100,2434660700,27900,27850,27900,27850,45
|
|
20240604,141000,2433405300,27900,27900,27900,27900,20
|
|
20240604,140900,2432847300,27900,27850,27900,27850,2
|
|
20240604,140800,2432791550,27800,27900,27900,27800,106
|
|
20240604,140700,2429834750,27900,27900,27900,27900,386
|
|
20240604,140600,2419065350,27900,27900,27900,27900,51
|
|
20240604,140500,2417642450,27800,27900,27900,27800,29
|
|
20240604,140400,2416835450,27900,27900,27900,27900,10
|
|
20240604,140300,2416556450,27900,27900,27900,27900,0
|
|
20240604,140200,2416556450,27900,27900,27900,27900,0
|
|
20240604,140100,2416556450,27900,27900,27900,27900,40
|
|
20240604,140000,2415440450,27850,27800,27850,27800,471
|
|
20240604,135900,2402324950,27800,27850,27850,27800,24
|
|
20240604,135800,2401657550,27850,27850,27850,27850,0
|
|
20240604,135700,2401657550,27850,27800,27850,27800,223
|
|
20240604,135600,2395458100,27850,27850,27850,27850,0
|
|
20240604,135500,2395458100,27850,27800,27850,27800,29
|
|
20240604,135400,2394651450,27800,27850,27850,27800,217
|
|
20240604,135300,2388608100,27850,27900,27900,27850,85
|
|
20240604,135200,2386238600,27850,27900,27900,27850,194
|
|
20240604,135100,2380826950,27900,27950,27950,27900,676
|
|
20240604,135000,2361934400,27950,28000,28000,27950,57
|
|
20240604,134900,2360341200,27950,27900,27950,27900,36
|
|
20240604,134800,2359335050,27900,27900,27900,27900,20
|
|
20240604,134700,2358777050,28000,28000,28000,27900,1056
|
|
20240604,134600,2329250450,28000,27950,28000,27950,51
|
|
20240604,134500,2327824150,27950,28000,28000,27950,389
|
|
20240604,134400,2316933850,28000,28050,28050,28000,67
|
|
20240604,134300,2315057750,28000,28000,28000,27950,258
|
|
20240604,134200,2307833850,28000,27950,28000,27950,209
|
|
20240604,134100,2301982300,28000,27950,28000,27950,35
|
|
20240604,134000,2301002900,27950,28000,28000,27900,76
|
|
20240604,133900,2298878150,28000,27950,28000,27950,42
|
|
20240604,133800,2297704200,27950,28000,28000,27950,39
|
|
20240604,133700,2296613750,28000,28000,28000,27950,86
|
|
20240604,133600,2294207450,27950,27950,28000,27950,606
|
|
20240604,133500,2277240700,28000,27900,28000,27900,84
|
|
20240604,133400,2274895350,27950,27950,27950,27950,442
|
|
20240604,133300,2262541450,27950,27900,27950,27900,91
|
|
20240604,133200,2260002500,27900,27900,27950,27900,36
|
|
20240604,133100,2258998050,27900,27950,27950,27900,91
|
|
20240604,133000,2256456050,27950,27950,27950,27950,0
|
|
20240604,132900,2256456050,27950,27900,27950,27900,55
|
|
20240604,132800,2254921450,27900,27950,27950,27900,23
|
|
20240604,132700,2254279600,27850,27850,27950,27850,559
|
|
20240604,132600,2238683700,27850,27900,27900,27850,121
|
|
20240604,132500,2235310450,27900,27850,27900,27850,816
|
|
20240604,132400,2212584550,27800,27850,27850,27800,92
|
|
20240604,132300,2210026800,27800,27800,27850,27800,49
|
|
20240604,132200,2208664550,27850,27850,27850,27850,23
|
|
20240604,132100,2208024000,27900,27850,27900,27850,473
|
|
20240604,132000,2194850800,27900,27850,27900,27850,8
|
|
20240604,131900,2194627800,27900,27900,27900,27850,30
|
|
20240604,131800,2193791750,27850,27800,27850,27800,314
|
|
20240604,131700,2185048500,27850,27850,27850,27850,1
|
|
20240604,131600,2185020650,27800,27800,27850,27800,22
|
|
20240604,131500,2184409000,27800,27800,27850,27750,98
|
|
20240604,131400,2181683550,27850,27850,27850,27800,280
|
|
20240604,131300,2173898950,27850,27850,27850,27850,36
|
|
20240604,131200,2172896350,27850,27800,27850,27800,359
|
|
20240604,131100,2162915800,27850,27850,27850,27850,1
|
|
20240604,131000,2162887950,27800,27800,27800,27800,36
|
|
20240604,130900,2161887150,27800,27800,27800,27800,20
|
|
20240604,130800,2161331150,27800,27800,27800,27800,145
|
|
20240604,130700,2157300150,27750,27750,27750,27750,53
|
|
20240604,130600,2155829400,27750,27750,27750,27750,1
|
|
20240604,130500,2155801650,27750,27750,27750,27750,1
|
|
20240604,130400,2155773900,27750,27750,27750,27750,53
|
|
20240604,130300,2154303150,27750,27750,27750,27750,58
|
|
20240604,130200,2152693650,27750,27800,27800,27750,476
|
|
20240604,130100,2139481900,27800,27750,27800,27750,201
|
|
20240604,130000,2133894150,27750,27800,27800,27750,65
|
|
20240604,125900,2132088100,27800,27800,27800,27750,47
|
|
20240604,125800,2130781600,27800,27800,27800,27800,5
|
|
20240604,125700,2130642600,27800,27800,27800,27800,21
|
|
20240604,125600,2130058800,27850,27800,27850,27800,145
|
|
20240604,125500,2126025850,27800,27800,27800,27800,19
|
|
20240604,125400,2125497650,27850,27750,27850,27750,159
|
|
20240604,125300,2121069600,27750,27800,27850,27750,36
|
|
20240604,125200,2120068750,27800,27800,27800,27800,1834
|
|
20240604,125100,2069083550,27750,27750,27750,27750,7
|
|
20240604,125000,2068889300,27700,27750,27750,27700,94
|
|
20240604,124900,2066283450,27750,27750,27800,27750,32
|
|
20240604,124800,2065395400,27750,27750,27750,27750,321
|
|
20240604,124700,2056487650,27800,27800,27800,27800,111
|
|
20240604,124600,2053401850,27800,27750,27800,27750,1170
|
|
20240604,124500,2020884850,27700,27700,27700,27700,52
|
|
20240604,124400,2019444450,27700,27700,27700,27700,1
|
|
20240604,124300,2019416750,27700,27700,27700,27700,92
|
|
20240604,124200,2016868350,27700,27750,27750,27700,68
|
|
20240604,124100,2014984550,27750,27700,27750,27700,20
|
|
20240604,124000,2014430500,27750,27750,27750,27750,0
|
|
20240604,123900,2014430500,27750,27700,27750,27700,84
|
|
20240604,123800,2012103650,27650,27700,27700,27650,27
|
|
20240604,123700,2011356750,27650,27700,27700,27650,18
|
|
20240604,123600,2010858250,27700,27750,27750,27650,126
|
|
20240604,123500,2007368550,27750,27750,27750,27750,93
|
|
20240604,123400,2004787800,27750,27700,27750,27650,61
|
|
20240604,123300,2003099800,27700,27700,27700,27700,24
|
|
20240604,123200,2002435000,27650,27700,27700,27600,115
|
|
20240604,123100,1999255450,27700,27700,27750,27650,2024
|
|
20240604,123000,1943189300,27700,27650,27700,27600,29
|
|
20240604,122900,1942387900,27650,27650,27650,27650,130
|
|
20240604,122800,1938793400,27650,27650,27650,27650,34
|
|
20240604,122700,1937853300,27700,27550,27700,27550,565
|
|
20240604,122600,1922226300,27550,27550,27550,27550,21
|
|
20240604,122500,1921647750,27550,27600,27600,27550,106
|
|
20240604,122400,1918723800,27600,27600,27600,27600,71
|
|
20240604,122300,1916764200,27600,27600,27600,27600,0
|
|
20240604,122200,1916764200,27600,27600,27600,27600,55
|
|
20240604,122100,1915246200,27550,27550,27600,27550,367
|
|
20240604,122000,1905118000,27550,27550,27550,27550,35
|
|
20240604,121900,1904153750,27550,27550,27550,27550,20
|
|
20240604,121800,1903602750,27600,27600,27600,27600,46
|
|
20240604,121700,1902333150,27550,27500,27550,27500,53
|
|
20240604,121600,1900873950,27500,27500,27500,27500,1
|
|
20240604,121500,1900846450,27500,27550,27550,27500,325
|
|
20240604,121400,1891892750,27550,27550,27550,27550,165
|
|
20240604,121300,1887347000,27500,27500,27500,27500,0
|
|
20240604,121200,1887347000,27500,27500,27500,27500,21
|
|
20240604,121100,1886769500,27550,27550,27550,27550,202
|
|
20240604,121000,1881204400,27550,27550,27550,27550,36
|
|
20240604,120900,1880212600,27550,27550,27600,27500,89
|
|
20240604,120800,1877758900,27550,27550,27550,27550,26
|
|
20240604,120700,1877042600,27550,27500,27600,27500,26
|
|
20240604,120600,1876326300,27550,27500,27550,27500,62
|
|
20240604,120500,1874618300,27600,27500,27600,27500,25
|
|
20240604,120400,1873930300,27500,27500,27500,27500,2
|
|
20240604,120300,1873875300,27550,27550,27550,27500,62
|
|
20240604,120200,1872167250,27500,27550,27550,27500,174
|
|
20240604,120100,1867374500,27550,27550,27550,27550,1
|
|
20240604,120000,1867346950,27550,27500,27550,27500,89
|
|
20240604,115900,1864896000,27600,27500,27600,27500,6
|
|
20240604,115800,1864730900,27500,27550,27550,27500,35
|
|
20240604,115700,1863766700,27550,27500,27550,27500,223
|
|
20240604,115600,1857623600,27500,27500,27500,27500,0
|
|
20240604,115500,1857623600,27500,27500,27500,27500,52
|
|
20240604,115400,1856193600,27500,27500,27500,27500,0
|
|
20240604,115300,1856193600,27500,27500,27500,27500,22
|
|
20240604,115200,1855588600,27500,27550,27550,27500,45
|
|
20240604,115100,1854350550,27500,27500,27500,27500,10
|
|
20240604,115000,1854075550,27500,27500,27500,27500,19
|
|
20240604,114900,1853553050,27550,27500,27550,27500,78
|
|
20240604,114800,1851408000,27500,27500,27550,27500,23
|
|
20240604,114700,1850775450,27500,27500,27500,27500,21
|
|
20240604,114600,1850197950,27500,27500,27500,27500,0
|
|
20240604,114500,1850197950,27500,27500,27550,27500,65
|
|
20240604,114400,1848408250,27500,27500,27500,27500,33
|
|
20240604,114300,1847500750,27500,27500,27500,27500,19
|
|
20240604,114200,1846978250,27500,27500,27500,27500,1
|
|
20240604,114100,1846950750,27500,27550,27550,27500,64
|
|
20240604,114000,1845190350,27550,27550,27550,27550,1
|
|
20240604,113900,1845162800,27500,27500,27500,27500,0
|
|
20240604,113800,1845162800,27500,27550,27550,27500,103
|
|
20240604,113700,1842326100,27550,27500,27550,27500,112
|
|
20240604,113600,1839241050,27500,27500,27500,27500,20
|
|
20240604,113500,1838691050,27600,27600,27600,27600,0
|
|
20240604,113400,1838691050,27600,27550,27600,27500,201
|
|
20240604,113300,1833159350,27550,27550,27600,27550,60
|
|
20240604,113200,1831506250,27600,27550,27600,27550,36
|
|
20240604,113100,1830514400,27600,27600,27600,27500,24
|
|
20240604,113000,1829854000,27550,27500,27550,27500,47
|
|
20240604,112900,1828561000,27500,27550,27600,27500,178
|
|
20240604,112800,1823659150,27550,27550,27550,27550,1
|
|
20240604,112700,1823631600,27500,27550,27550,27500,59
|
|
20240604,112600,1822009000,27500,27550,27550,27500,23
|
|
20240604,112500,1821376400,27500,27500,27500,27500,1
|
|
20240604,112400,1821348900,27600,27500,27600,27500,20
|
|
20240604,112300,1820798800,27600,27550,27600,27450,1201
|
|
20240604,112200,1787795850,27600,27550,27600,27550,31
|
|
20240604,112100,1786941250,27550,27550,27550,27550,33
|
|
20240604,112000,1786032100,27550,27600,27600,27550,12
|
|
20240604,111900,1785700950,27550,27500,27550,27500,80
|
|
20240604,111800,1783497950,27600,27500,27600,27500,18
|
|
20240604,111700,1783002750,27500,27600,27600,27500,547
|
|
20240604,111600,1767933850,27700,27700,27700,27700,0
|
|
20240604,111500,1767933850,27700,27550,27700,27550,111
|
|
20240604,111400,1764864800,27600,27650,27650,27600,83
|
|
20240604,111300,1762570800,27550,27700,27700,27550,2
|
|
20240604,111200,1762515550,27550,27700,27700,27550,123
|
|
20240604,111100,1759109700,27700,27650,27700,27650,146
|
|
20240604,111000,1755072750,27600,27550,27650,27550,207
|
|
20240604,110900,1749362050,27550,27550,27550,27550,1
|
|
20240604,110800,1749334500,27600,27500,27600,27500,344
|
|
20240604,110700,1739843600,27550,27500,27550,27500,505
|
|
20240604,110600,1725936850,27600,27600,27600,27600,4
|
|
20240604,110500,1725826450,27550,27500,27550,27500,104
|
|
20240604,110400,1722963850,27500,27550,27550,27500,9
|
|
20240604,110300,1722715950,27550,27500,27550,27500,41
|
|
20240604,110200,1721586500,27500,27500,27550,27500,69
|
|
20240604,110100,1719688350,27550,27550,27550,27550,1
|
|
20240604,110000,1719660800,27500,27550,27550,27500,50
|
|
20240604,105900,1718284250,27500,27550,27550,27500,48
|
|
20240604,105800,1716963500,27550,27550,27550,27550,20
|
|
20240604,105700,1716412500,27600,27550,27600,27550,54
|
|
20240604,105600,1714923850,27600,27550,27600,27550,70
|
|
20240604,105500,1712994350,27550,27600,27600,27550,22
|
|
20240604,105400,1712388150,27600,27550,27600,27500,195
|
|
20240604,105300,1707015300,27500,27500,27500,27500,44
|
|
20240604,105200,1705805300,27550,27500,27550,27500,2
|
|
20240604,105100,1705750250,27450,27550,27550,27450,65
|
|
20240604,105000,1703964200,27550,27500,27550,27450,1025
|
|
20240604,104900,1675827800,27500,27500,27500,27500,1
|
|
20240604,104800,1675800300,27450,27500,27500,27450,138
|
|
20240604,104700,1672010300,27450,27450,27450,27450,2
|
|
20240604,104600,1671955400,27450,27450,27550,27450,22
|
|
20240604,104500,1671351300,27550,27500,27550,27450,24
|
|
20240604,104400,1670690250,27450,27450,27450,27450,0
|
|
20240604,104300,1670690250,27450,27500,27500,27450,75
|
|
20240604,104200,1668628800,27450,27450,27450,27450,1
|
|
20240604,104100,1668601350,27500,27500,27500,27450,113
|
|
20240604,104000,1665494800,27500,27450,27500,27450,50
|
|
20240604,103900,1664121600,27450,27450,27450,27450,8
|
|
20240604,103800,1663902000,27450,27500,27500,27450,40
|
|
20240604,103700,1662802950,27450,27450,27450,27450,285
|
|
20240604,103600,1654979700,27450,27450,27450,27450,37
|
|
20240604,103500,1653964050,27500,27500,27500,27500,95
|
|
20240604,103400,1651351550,27500,27500,27550,27500,134
|
|
20240604,103300,1647666500,27500,27500,27500,27500,0
|
|
20240604,103200,1647666500,27500,27500,27550,27500,622
|
|
20240604,103100,1630556500,27500,27500,27500,27500,20
|
|
20240604,103000,1630006500,27550,27550,27550,27550,2
|
|
20240604,102900,1629951400,27550,27550,27550,27500,58
|
|
20240604,102800,1628356250,27550,27550,27550,27550,2
|
|
20240604,102700,1628301150,27550,27550,27550,27550,7
|
|
20240604,102600,1628108300,27550,27550,27600,27550,81
|
|
20240604,102500,1625874950,27600,27550,27600,27550,40
|
|
20240604,102400,1624772750,27550,27500,27550,27500,398
|
|
20240604,102300,1613807900,27500,27500,27500,27500,84
|
|
20240604,102200,1611497900,27500,27450,27500,27450,20
|
|
20240604,102100,1610948850,27500,27450,27500,27450,27
|
|
20240604,102000,1610206400,27450,27450,27450,27450,35
|
|
20240604,101900,1609245650,27450,27450,27450,27450,99
|
|
20240604,101800,1606528100,27450,27500,27500,27450,91
|
|
20240604,101700,1604025650,27550,27500,27550,27500,105
|
|
20240604,101600,1601137900,27500,27500,27500,27500,134
|
|
20240604,101500,1597452900,27500,27500,27500,27500,19
|
|
20240604,101400,1596930400,27550,27450,27550,27450,582
|
|
20240604,101300,1580947500,27450,27400,27450,27400,2
|
|
20240604,101200,1580892650,27400,27450,27450,27400,56
|
|
20240604,101100,1579358200,27450,27450,27450,27450,3
|
|
20240604,101000,1579275850,27400,27450,27450,27400,56
|
|
20240604,100900,1577741350,27400,27400,27400,27400,35
|
|
20240604,100800,1576782350,27400,27450,27450,27400,28
|
|
20240604,100700,1576013800,27400,27400,27400,27400,96
|
|
20240604,100600,1573383400,27400,27400,27400,27400,0
|
|
20240604,100500,1573383400,27400,27400,27400,27400,70
|
|
20240604,100400,1571465400,27450,27400,27450,27400,35
|
|
20240604,100300,1570506300,27450,27350,27500,27350,127
|
|
20240604,100200,1567032550,27500,27450,27500,27400,34
|
|
20240604,100100,1566100800,27400,27500,27500,27350,888
|
|
20240604,100000,1541744600,27500,27450,27550,27450,1298
|
|
20240604,095900,1506070500,27400,27400,27450,27400,9
|
|
20240604,095800,1505823850,27400,27400,27450,27400,73
|
|
20240604,095700,1503822750,27450,27450,27450,27450,221
|
|
20240604,095600,1497756300,27400,27400,27450,27400,64
|
|
20240604,095500,1496002500,27400,27500,27500,27400,339
|
|
20240604,095400,1486682450,27450,27500,27500,27450,120
|
|
20240604,095300,1483383450,27450,27400,27450,27400,120
|
|
20240604,095200,1480090450,27400,27450,27500,27400,961
|
|
20240604,095100,1453682550,27450,27400,27450,27350,635
|
|
20240604,095000,1436265100,27400,27350,27400,27350,138
|
|
20240604,094900,1432485650,27350,27300,27350,27300,30
|
|
20240604,094800,1431665550,27350,27300,27350,27300,86
|
|
20240604,094700,1429316100,27250,27300,27300,27250,244
|
|
20240604,094600,1422665900,27300,27250,27300,27200,783
|
|
20240604,094500,1401352750,27350,27400,27400,27250,4089
|
|
20240604,094400,1289808900,27400,27400,27400,27400,225
|
|
20240604,094300,1283643900,27400,27400,27450,27400,391
|
|
20240604,094200,1272930450,27350,27300,27400,27300,570
|
|
20240604,094100,1257369300,27250,27550,27550,27200,16627
|
|
20240604,094000,803255400,27600,27650,27650,27500,2104
|
|
20240604,093900,745301550,27600,27750,27750,27600,1824
|
|
20240604,093800,694839900,27800,27800,27800,27800,50
|
|
20240604,093700,693449900,27750,27750,27750,27750,160
|
|
20240604,093600,689009900,27800,27800,27800,27750,185
|
|
20240604,093500,683869550,27800,27800,27800,27800,37
|
|
20240604,093400,682840950,27800,27750,27800,27700,86
|
|
20240604,093300,680455500,27700,27700,27700,27700,634
|
|
20240604,093200,662893700,27700,27600,27700,27600,158
|
|
20240604,093100,658525150,27600,27650,27700,27600,56
|
|
20240604,093000,656977900,27600,27750,27750,27600,88
|
|
20240604,092900,654541850,27750,27600,27750,27600,75
|
|
20240604,092800,652466800,27600,27650,27750,27600,55
|
|
20240604,092700,650946450,27800,27700,27800,27650,691
|
|
20240604,092600,631798700,27850,27650,27850,27650,15
|
|
20240604,092500,631382350,27700,27650,27700,27550,236
|
|
20240604,092400,624859400,27550,27550,27600,27550,75
|
|
20240604,092300,622791650,27550,27550,27550,27550,126
|
|
20240604,092200,619320350,27550,27600,27600,27550,1588
|
|
20240604,092100,575545500,27650,27600,27650,27600,71
|
|
20240604,092000,573585100,27600,27600,27600,27600,55
|
|
20240604,091900,572067100,27600,27650,27650,27600,62
|
|
20240604,091800,570355250,27650,27750,27750,27650,688
|
|
20240604,091700,551307150,27750,27800,27800,27750,387
|
|
20240604,091600,540561350,27850,27850,27850,27850,20
|
|
20240604,091500,540004350,27850,28000,28000,27850,3930
|
|
20240604,091400,430308750,28000,28050,28150,28000,1159
|
|
20240604,091300,397827700,28050,28050,28050,28050,237
|
|
20240604,091200,391179850,28050,28050,28050,28050,75
|
|
20240604,091100,389076100,28050,28050,28150,28050,474
|
|
20240604,091000,375774000,28050,28100,28100,28050,225
|
|
20240604,090900,369462700,28050,28000,28050,28000,46
|
|
20240604,090800,368173200,28000,28100,28100,28000,171
|
|
20240604,090700,363370750,28150,28100,28200,28100,1060
|
|
20240604,090600,333530500,28100,28100,28300,28050,926
|
|
20240604,090500,307458300,28100,28000,28100,28000,776
|
|
20240604,090400,285697450,27950,27900,27950,27900,995
|
|
20240604,090300,257899850,27900,27900,27950,27850,110
|
|
20240604,090200,254831250,27900,27850,27900,27800,684
|
|
20240604,090100,235778250,27850,28000,28000,27850,1528
|
|
20240604,090000,193073150,27950,27750,28000,27650,6943
|