728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,210500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,210400,1737246150,27400,27400,27400,27400,0
|
|
20240607,210300,1737246150,27400,27400,27400,27400,0
|
|
20240607,210200,1737246150,27400,27400,27400,27400,0
|
|
20240607,210100,1737246150,27400,27400,27400,27400,0
|
|
20240607,210000,1737246150,27400,27400,27400,27400,0
|
|
20240607,205900,1737246150,27400,27400,27400,27400,0
|
|
20240607,205800,1737246150,27400,27400,27400,27400,0
|
|
20240607,205700,1737246150,27400,27400,27400,27400,0
|
|
20240607,205600,1737246150,27400,27400,27400,27400,0
|
|
20240607,205500,1737246150,27400,27400,27400,27400,0
|
|
20240607,205400,1737246150,27400,27400,27400,27400,0
|
|
20240607,205300,1737246150,27400,27400,27400,27400,0
|
|
20240607,205200,1737246150,27400,27400,27400,27400,0
|
|
20240607,205100,1737246150,27400,27400,27400,27400,0
|
|
20240607,205000,1737246150,27400,27400,27400,27400,0
|
|
20240607,204900,1737246150,27400,27400,27400,27400,0
|
|
20240607,204800,1737246150,27400,27400,27400,27400,0
|
|
20240607,204700,1737246150,27400,27400,27400,27400,0
|
|
20240607,204600,1737246150,27400,27400,27400,27400,0
|
|
20240607,204500,1737246150,27400,27400,27400,27400,0
|
|
20240607,204400,1737246150,27400,27400,27400,27400,0
|
|
20240607,204300,1737246150,27400,27400,27400,27400,0
|
|
20240607,204200,1737246150,27400,27400,27400,27400,0
|
|
20240607,204100,1737246150,27400,27400,27400,27400,0
|
|
20240607,204000,1737246150,27400,27400,27400,27400,0
|
|
20240607,203900,1737246150,27400,27400,27400,27400,0
|
|
20240607,203800,1737246150,27400,27400,27400,27400,0
|
|
20240607,203700,1737246150,27400,27400,27400,27400,0
|
|
20240607,203600,1737246150,27400,27400,27400,27400,0
|
|
20240607,203500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,203400,1737246150,27400,27400,27400,27400,0
|
|
20240607,203300,1737246150,27400,27400,27400,27400,0
|
|
20240607,203200,1737246150,27400,27400,27400,27400,0
|
|
20240607,203100,1737246150,27400,27400,27400,27400,0
|
|
20240607,203000,1737246150,27400,27400,27400,27400,0
|
|
20240607,202900,1737246150,27400,27400,27400,27400,0
|
|
20240607,202800,1737246150,27400,27400,27400,27400,0
|
|
20240607,202700,1737246150,27400,27400,27400,27400,0
|
|
20240607,202600,1737246150,27400,27400,27400,27400,0
|
|
20240607,202500,1737246150,27400,27400,27400,27400,0
|
|
20240607,202400,1737246150,27400,27400,27400,27400,0
|
|
20240607,202300,1737246150,27400,27400,27400,27400,0
|
|
20240607,202200,1737246150,27400,27400,27400,27400,0
|
|
20240607,202100,1737246150,27400,27400,27400,27400,0
|
|
20240607,202000,1737246150,27400,27400,27400,27400,0
|
|
20240607,201900,1737246150,27400,27400,27400,27400,0
|
|
20240607,201800,1737246150,27400,27400,27400,27400,0
|
|
20240607,201700,1737246150,27400,27400,27400,27400,0
|
|
20240607,201600,1737246150,27400,27400,27400,27400,0
|
|
20240607,201500,1737246150,27400,27400,27400,27400,0
|
|
20240607,201400,1737246150,27400,27400,27400,27400,0
|
|
20240607,201300,1737246150,27400,27400,27400,27400,0
|
|
20240607,201200,1737246150,27400,27400,27400,27400,0
|
|
20240607,201100,1737246150,27400,27400,27400,27400,0
|
|
20240607,201000,1737246150,27400,27400,27400,27400,0
|
|
20240607,200900,1737246150,27400,27400,27400,27400,0
|
|
20240607,200800,1737246150,27400,27400,27400,27400,0
|
|
20240607,200700,1737246150,27400,27400,27400,27400,0
|
|
20240607,200600,1737246150,27400,27400,27400,27400,0
|
|
20240607,200500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,200400,1737246150,27400,27400,27400,27400,0
|
|
20240607,200300,1737246150,27400,27400,27400,27400,0
|
|
20240607,200200,1737246150,27400,27400,27400,27400,0
|
|
20240607,200100,1737246150,27400,27400,27400,27400,0
|
|
20240607,200000,1737246150,27400,27400,27400,27400,0
|
|
20240607,195900,1737246150,27400,27400,27400,27400,0
|
|
20240607,195800,1737246150,27400,27400,27400,27400,0
|
|
20240607,195700,1737246150,27400,27400,27400,27400,0
|
|
20240607,195600,1737246150,27400,27400,27400,27400,0
|
|
20240607,195500,1737246150,27400,27400,27400,27400,0
|
|
20240607,195400,1737246150,27400,27400,27400,27400,0
|
|
20240607,195300,1737246150,27400,27400,27400,27400,0
|
|
20240607,195200,1737246150,27400,27400,27400,27400,0
|
|
20240607,195100,1737246150,27400,27400,27400,27400,0
|
|
20240607,195000,1737246150,27400,27400,27400,27400,0
|
|
20240607,194900,1737246150,27400,27400,27400,27400,0
|
|
20240607,194800,1737246150,27400,27400,27400,27400,0
|
|
20240607,194700,1737246150,27400,27400,27400,27400,0
|
|
20240607,194600,1737246150,27400,27400,27400,27400,0
|
|
20240607,194500,1737246150,27400,27400,27400,27400,0
|
|
20240607,194400,1737246150,27400,27400,27400,27400,0
|
|
20240607,194300,1737246150,27400,27400,27400,27400,0
|
|
20240607,194200,1737246150,27400,27400,27400,27400,0
|
|
20240607,194100,1737246150,27400,27400,27400,27400,0
|
|
20240607,194000,1737246150,27400,27400,27400,27400,0
|
|
20240607,193900,1737246150,27400,27400,27400,27400,0
|
|
20240607,193800,1737246150,27400,27400,27400,27400,0
|
|
20240607,193700,1737246150,27400,27400,27400,27400,0
|
|
20240607,193600,1737246150,27400,27400,27400,27400,0
|
|
20240607,193500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,193400,1737246150,27400,27400,27400,27400,0
|
|
20240607,193300,1737246150,27400,27400,27400,27400,0
|
|
20240607,193200,1737246150,27400,27400,27400,27400,0
|
|
20240607,193100,1737246150,27400,27400,27400,27400,0
|
|
20240607,193000,1737246150,27400,27400,27400,27400,0
|
|
20240607,192900,1737246150,27400,27400,27400,27400,0
|
|
20240607,192800,1737246150,27400,27400,27400,27400,0
|
|
20240607,192700,1737246150,27400,27400,27400,27400,0
|
|
20240607,192600,1737246150,27400,27400,27400,27400,0
|
|
20240607,192500,1737246150,27400,27400,27400,27400,0
|
|
20240607,192400,1737246150,27400,27400,27400,27400,0
|
|
20240607,192300,1737246150,27400,27400,27400,27400,0
|
|
20240607,192200,1737246150,27400,27400,27400,27400,0
|
|
20240607,192100,1737246150,27400,27400,27400,27400,0
|
|
20240607,192000,1737246150,27400,27400,27400,27400,0
|
|
20240607,191900,1737246150,27400,27400,27400,27400,0
|
|
20240607,191800,1737246150,27400,27400,27400,27400,0
|
|
20240607,191700,1737246150,27400,27400,27400,27400,0
|
|
20240607,191600,1737246150,27400,27400,27400,27400,0
|
|
20240607,191500,1737246150,27400,27400,27400,27400,0
|
|
20240607,191400,1737246150,27400,27400,27400,27400,0
|
|
20240607,191300,1737246150,27400,27400,27400,27400,0
|
|
20240607,191200,1737246150,27400,27400,27400,27400,0
|
|
20240607,191100,1737246150,27400,27400,27400,27400,0
|
|
20240607,191000,1737246150,27400,27400,27400,27400,0
|
|
20240607,190900,1737246150,27400,27400,27400,27400,0
|
|
20240607,190800,1737246150,27400,27400,27400,27400,0
|
|
20240607,190700,1737246150,27400,27400,27400,27400,0
|
|
20240607,190600,1737246150,27400,27400,27400,27400,0
|
|
20240607,190500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,190400,1737246150,27400,27400,27400,27400,0
|
|
20240607,190300,1737246150,27400,27400,27400,27400,0
|
|
20240607,190200,1737246150,27400,27400,27400,27400,0
|
|
20240607,190100,1737246150,27400,27400,27400,27400,0
|
|
20240607,190000,1737246150,27400,27400,27400,27400,0
|
|
20240607,185900,1737246150,27400,27400,27400,27400,0
|
|
20240607,185800,1737246150,27400,27400,27400,27400,0
|
|
20240607,185700,1737246150,27400,27400,27400,27400,0
|
|
20240607,185600,1737246150,27400,27400,27400,27400,0
|
|
20240607,185500,1737246150,27400,27400,27400,27400,0
|
|
20240607,185400,1737246150,27400,27400,27400,27400,0
|
|
20240607,185300,1737246150,27400,27400,27400,27400,0
|
|
20240607,185200,1737246150,27400,27400,27400,27400,0
|
|
20240607,185100,1737246150,27400,27400,27400,27400,0
|
|
20240607,185000,1737246150,27400,27400,27400,27400,0
|
|
20240607,184900,1737246150,27400,27400,27400,27400,0
|
|
20240607,184800,1737246150,27400,27400,27400,27400,0
|
|
20240607,184700,1737246150,27400,27400,27400,27400,0
|
|
20240607,184600,1737246150,27400,27400,27400,27400,0
|
|
20240607,184500,1737246150,27400,27400,27400,27400,0
|
|
20240607,184400,1737246150,27400,27400,27400,27400,0
|
|
20240607,184300,1737246150,27400,27400,27400,27400,0
|
|
20240607,184200,1737246150,27400,27400,27400,27400,0
|
|
20240607,184100,1737246150,27400,27400,27400,27400,0
|
|
20240607,184000,1737246150,27400,27400,27400,27400,0
|
|
20240607,183900,1737246150,27400,27400,27400,27400,0
|
|
20240607,183800,1737246150,27400,27400,27400,27400,0
|
|
20240607,183700,1737246150,27400,27400,27400,27400,0
|
|
20240607,183600,1737246150,27400,27400,27400,27400,0
|
|
20240607,183500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,183400,1737246150,27400,27400,27400,27400,0
|
|
20240607,183300,1737246150,27400,27400,27400,27400,0
|
|
20240607,183200,1737246150,27400,27400,27400,27400,0
|
|
20240607,183100,1737246150,27400,27400,27400,27400,0
|
|
20240607,183000,1737246150,27400,27400,27400,27400,0
|
|
20240607,182900,1737246150,27400,27400,27400,27400,0
|
|
20240607,182800,1737246150,27400,27400,27400,27400,0
|
|
20240607,182700,1737246150,27400,27400,27400,27400,0
|
|
20240607,182600,1737246150,27400,27400,27400,27400,0
|
|
20240607,182500,1737246150,27400,27400,27400,27400,0
|
|
20240607,182400,1737246150,27400,27400,27400,27400,0
|
|
20240607,182300,1737246150,27400,27400,27400,27400,0
|
|
20240607,182200,1737246150,27400,27400,27400,27400,0
|
|
20240607,182100,1737246150,27400,27400,27400,27400,0
|
|
20240607,182000,1737246150,27400,27400,27400,27400,0
|
|
20240607,181900,1737246150,27400,27400,27400,27400,0
|
|
20240607,181800,1737246150,27400,27400,27400,27400,0
|
|
20240607,181700,1737246150,27400,27400,27400,27400,0
|
|
20240607,181600,1737246150,27400,27400,27400,27400,0
|
|
20240607,181500,1737246150,27400,27400,27400,27400,0
|
|
20240607,181400,1737246150,27400,27400,27400,27400,0
|
|
20240607,181300,1737246150,27400,27400,27400,27400,0
|
|
20240607,181200,1737246150,27400,27400,27400,27400,0
|
|
20240607,181100,1737246150,27400,27400,27400,27400,0
|
|
20240607,181000,1737246150,27400,27400,27400,27400,0
|
|
20240607,180900,1737246150,27400,27400,27400,27400,0
|
|
20240607,180800,1737246150,27400,27400,27400,27400,0
|
|
20240607,180700,1737246150,27400,27400,27400,27400,0
|
|
20240607,180600,1737246150,27400,27400,27400,27400,0
|
|
20240607,180500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,180400,1737246150,27400,27400,27400,27400,0
|
|
20240607,180300,1737246150,27400,27400,27400,27400,0
|
|
20240607,180200,1737246150,27400,27400,27400,27400,0
|
|
20240607,180100,1737246150,27400,27400,27400,27400,0
|
|
20240607,180000,1737246150,27400,27400,27400,27400,0
|
|
20240607,175900,1737246150,27400,27400,27400,27400,0
|
|
20240607,175800,1737246150,27400,27400,27400,27400,0
|
|
20240607,175700,1737246150,27400,27400,27400,27400,0
|
|
20240607,175600,1737246150,27400,27400,27400,27400,0
|
|
20240607,175500,1737246150,27400,27400,27400,27400,0
|
|
20240607,175400,1737246150,27400,27400,27400,27400,0
|
|
20240607,175300,1737246150,27400,27400,27400,27400,0
|
|
20240607,175200,1737246150,27400,27400,27400,27400,0
|
|
20240607,175100,1737246150,27400,27400,27400,27400,0
|
|
20240607,175000,1737246150,27400,27400,27400,27400,0
|
|
20240607,174900,1737246150,27400,27400,27400,27400,0
|
|
20240607,174800,1737246150,27400,27400,27400,27400,0
|
|
20240607,174700,1737246150,27400,27400,27400,27400,0
|
|
20240607,174600,1737246150,27400,27400,27400,27400,0
|
|
20240607,174500,1737246150,27400,27400,27400,27400,0
|
|
20240607,174400,1737246150,27400,27400,27400,27400,0
|
|
20240607,174300,1737246150,27400,27400,27400,27400,0
|
|
20240607,174200,1737246150,27400,27400,27400,27400,0
|
|
20240607,174100,1737246150,27400,27400,27400,27400,0
|
|
20240607,174000,1737246150,27400,27400,27400,27400,0
|
|
20240607,173900,1737246150,27400,27400,27400,27400,0
|
|
20240607,173800,1737246150,27400,27400,27400,27400,0
|
|
20240607,173700,1737246150,27400,27400,27400,27400,0
|
|
20240607,173600,1737246150,27400,27400,27400,27400,0
|
|
20240607,173500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,173400,1737246150,27400,27400,27400,27400,0
|
|
20240607,173300,1737246150,27400,27400,27400,27400,0
|
|
20240607,173200,1737246150,27400,27400,27400,27400,0
|
|
20240607,173100,1737246150,27400,27400,27400,27400,0
|
|
20240607,173000,1737246150,27400,27400,27400,27400,0
|
|
20240607,172900,1737246150,27400,27400,27400,27400,0
|
|
20240607,172800,1737246150,27400,27400,27400,27400,0
|
|
20240607,172700,1737246150,27400,27400,27400,27400,0
|
|
20240607,172600,1737246150,27400,27400,27400,27400,0
|
|
20240607,172500,1737246150,27400,27400,27400,27400,0
|
|
20240607,172400,1737246150,27400,27400,27400,27400,0
|
|
20240607,172300,1737246150,27400,27400,27400,27400,0
|
|
20240607,172200,1737246150,27400,27400,27400,27400,0
|
|
20240607,172100,1737246150,27400,27400,27400,27400,0
|
|
20240607,172000,1737246150,27400,27400,27400,27400,0
|
|
20240607,171900,1737246150,27400,27400,27400,27400,0
|
|
20240607,171800,1737246150,27400,27400,27400,27400,0
|
|
20240607,171700,1737246150,27400,27400,27400,27400,0
|
|
20240607,171600,1737246150,27400,27400,27400,27400,0
|
|
20240607,171500,1737246150,27400,27400,27400,27400,0
|
|
20240607,171400,1737246150,27400,27400,27400,27400,0
|
|
20240607,171300,1737246150,27400,27400,27400,27400,0
|
|
20240607,171200,1737246150,27400,27400,27400,27400,0
|
|
20240607,171100,1737246150,27400,27400,27400,27400,0
|
|
20240607,171000,1737246150,27400,27400,27400,27400,0
|
|
20240607,170900,1737246150,27400,27400,27400,27400,0
|
|
20240607,170800,1737246150,27400,27400,27400,27400,0
|
|
20240607,170700,1737246150,27400,27400,27400,27400,0
|
|
20240607,170600,1737246150,27400,27400,27400,27400,0
|
|
20240607,170500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,170400,1737246150,27400,27400,27400,27400,0
|
|
20240607,170300,1737246150,27400,27400,27400,27400,0
|
|
20240607,170200,1737246150,27400,27400,27400,27400,0
|
|
20240607,170100,1737246150,27400,27400,27400,27400,0
|
|
20240607,170000,1737246150,27400,27400,27400,27400,0
|
|
20240607,165900,1737246150,27400,27400,27400,27400,0
|
|
20240607,165800,1737246150,27400,27400,27400,27400,0
|
|
20240607,165700,1737246150,27400,27400,27400,27400,0
|
|
20240607,165600,1737246150,27400,27400,27400,27400,0
|
|
20240607,165500,1737246150,27400,27400,27400,27400,0
|
|
20240607,165400,1737246150,27400,27400,27400,27400,0
|
|
20240607,165300,1737246150,27400,27400,27400,27400,0
|
|
20240607,165200,1737246150,27400,27400,27400,27400,0
|
|
20240607,165100,1737246150,27400,27400,27400,27400,0
|
|
20240607,165000,1737246150,27400,27400,27400,27400,0
|
|
20240607,164900,1737246150,27400,27400,27400,27400,0
|
|
20240607,164800,1737246150,27400,27400,27400,27400,0
|
|
20240607,164700,1737246150,27400,27400,27400,27400,0
|
|
20240607,164600,1737246150,27400,27400,27400,27400,0
|
|
20240607,164500,1737246150,27400,27400,27400,27400,0
|
|
20240607,164400,1737246150,27400,27400,27400,27400,0
|
|
20240607,164300,1737246150,27400,27400,27400,27400,0
|
|
20240607,164200,1737246150,27400,27400,27400,27400,0
|
|
20240607,164100,1737246150,27400,27400,27400,27400,0
|
|
20240607,164000,1737246150,27400,27400,27400,27400,0
|
|
20240607,163900,1737246150,27400,27400,27400,27400,0
|
|
20240607,163800,1737246150,27400,27400,27400,27400,0
|
|
20240607,163700,1737246150,27400,27400,27400,27400,0
|
|
20240607,163600,1737246150,27400,27400,27400,27400,0
|
|
20240607,163500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,163400,1737246150,27400,27400,27400,27400,0
|
|
20240607,163300,1737246150,27400,27400,27400,27400,0
|
|
20240607,163200,1737246150,27400,27400,27400,27400,0
|
|
20240607,163100,1737246150,27400,27400,27400,27400,0
|
|
20240607,163000,1737246150,27400,27400,27400,27400,0
|
|
20240607,162900,1737246150,27400,27400,27400,27400,0
|
|
20240607,162800,1737246150,27400,27400,27400,27400,0
|
|
20240607,162700,1737246150,27400,27400,27400,27400,0
|
|
20240607,162600,1737246150,27400,27400,27400,27400,0
|
|
20240607,162500,1737246150,27400,27400,27400,27400,0
|
|
20240607,162400,1737246150,27400,27400,27400,27400,0
|
|
20240607,162300,1737246150,27400,27400,27400,27400,0
|
|
20240607,162200,1737246150,27400,27400,27400,27400,0
|
|
20240607,162100,1737246150,27400,27400,27400,27400,0
|
|
20240607,162000,1737246150,27400,27400,27400,27400,0
|
|
20240607,161900,1737246150,27400,27400,27400,27400,0
|
|
20240607,161800,1737246150,27400,27400,27400,27400,0
|
|
20240607,161700,1737246150,27400,27400,27400,27400,0
|
|
20240607,161600,1737246150,27400,27400,27400,27400,0
|
|
20240607,161500,1737246150,27400,27400,27400,27400,0
|
|
20240607,161400,1737246150,27400,27400,27400,27400,0
|
|
20240607,161300,1737246150,27400,27400,27400,27400,0
|
|
20240607,161200,1737246150,27400,27400,27400,27400,0
|
|
20240607,161100,1737246150,27400,27400,27400,27400,0
|
|
20240607,161000,1737246150,27400,27400,27400,27400,0
|
|
20240607,160900,1737246150,27400,27400,27400,27400,0
|
|
20240607,160800,1737246150,27400,27400,27400,27400,0
|
|
20240607,160700,1737246150,27400,27400,27400,27400,0
|
|
20240607,160600,1737246150,27400,27400,27400,27400,0
|
|
20240607,160500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,160400,1737246150,27400,27400,27400,27400,0
|
|
20240607,160300,1737246150,27400,27400,27400,27400,0
|
|
20240607,160200,1737246150,27400,27400,27400,27400,0
|
|
20240607,160100,1737246150,27400,27400,27400,27400,0
|
|
20240607,160000,1737246150,27400,27400,27400,27400,0
|
|
20240607,155900,1737246150,27400,27400,27400,27400,0
|
|
20240607,155800,1737246150,27400,27400,27400,27400,0
|
|
20240607,155700,1737246150,27400,27400,27400,27400,0
|
|
20240607,155600,1737246150,27400,27400,27400,27400,0
|
|
20240607,155500,1737246150,27400,27400,27400,27400,0
|
|
20240607,155400,1737246150,27400,27400,27400,27400,0
|
|
20240607,155300,1737246150,27400,27400,27400,27400,0
|
|
20240607,155200,1737246150,27400,27400,27400,27400,0
|
|
20240607,155100,1737246150,27400,27400,27400,27400,0
|
|
20240607,155000,1737246150,27400,27400,27400,27400,0
|
|
20240607,154900,1737246150,27400,27400,27400,27400,0
|
|
20240607,154800,1737246150,27400,27400,27400,27400,0
|
|
20240607,154700,1737246150,27400,27400,27400,27400,0
|
|
20240607,154600,1737246150,27400,27400,27400,27400,0
|
|
20240607,154500,1737246150,27400,27400,27400,27400,0
|
|
20240607,154400,1737246150,27400,27400,27400,27400,0
|
|
20240607,154300,1737246150,27400,27400,27400,27400,0
|
|
20240607,154200,1737246150,27400,27400,27400,27400,0
|
|
20240607,154100,1737246150,27400,27400,27400,27400,0
|
|
20240607,154000,1737246150,27400,27400,27400,27400,0
|
|
20240607,153900,1737246150,27400,27400,27400,27400,0
|
|
20240607,153800,1737246150,27400,27400,27400,27400,0
|
|
20240607,153700,1737246150,27400,27400,27400,27400,0
|
|
20240607,153600,1737246150,27400,27400,27400,27400,0
|
|
20240607,153500,1737246150,27400,27400,27400,27400,8114
|
|
20240607,153400,1737246150,27400,27400,27400,27400,0
|
|
20240607,153300,1737246150,27400,27400,27400,27400,0
|
|
20240607,153200,1737246150,27400,27400,27400,27400,0
|
|
20240607,153100,1737246150,27400,27400,27400,27400,0
|
|
20240607,153000,1737246150,27400,27400,27400,27400,8114
|
|
20240607,152900,1514922550,27600,27600,27600,27600,0
|
|
20240607,152800,1514922550,27600,27600,27600,27600,0
|
|
20240607,152700,1514922550,27600,27600,27600,27600,0
|
|
20240607,152600,1514922550,27600,27600,27600,27600,0
|
|
20240607,152500,1514922550,27600,27600,27600,27600,0
|
|
20240607,152400,1514922550,27600,27600,27600,27600,0
|
|
20240607,152300,1514922550,27600,27600,27600,27600,0
|
|
20240607,152200,1514922550,27600,27600,27600,27600,0
|
|
20240607,152100,1514922550,27600,27600,27600,27600,0
|
|
20240607,152000,1514922550,27600,27600,27600,27600,0
|
|
20240607,151900,1514922550,27600,27550,27600,27550,80
|
|
20240607,151800,1512716300,27550,27600,27600,27550,801
|
|
20240607,151700,1490648700,27600,27600,27600,27600,81
|
|
20240607,151600,1488413100,27600,27600,27600,27600,11
|
|
20240607,151500,1488109500,27600,27600,27600,27600,21
|
|
20240607,151400,1487529900,27650,27600,27650,27600,153
|
|
20240607,151300,1483307000,27600,27600,27600,27600,505
|
|
20240607,151200,1469369000,27600,27650,27650,27600,125
|
|
20240607,151100,1465918950,27650,27600,27650,27600,34
|
|
20240607,151000,1464980500,27600,27600,27600,27600,55
|
|
20240607,150900,1463462500,27600,27600,27600,27600,1
|
|
20240607,150800,1463434900,27600,27600,27600,27600,1
|
|
20240607,150700,1463407300,27600,27600,27600,27600,4
|
|
20240607,150600,1463296900,27550,27550,27550,27550,66
|
|
20240607,150500,1461478600,27600,27600,27600,27600,308
|
|
20240607,150400,1452977800,27650,27600,27650,27600,97
|
|
20240607,150300,1450299500,27600,27600,27600,27600,0
|
|
20240607,150200,1450299500,27600,27600,27600,27600,14
|
|
20240607,150100,1449913100,27600,27600,27600,27600,1
|
|
20240607,150000,1449885500,27550,27600,27600,27550,364
|
|
20240607,145900,1439857200,27600,27600,27600,27600,308
|
|
20240607,145800,1431356400,27600,27600,27600,27550,210
|
|
20240607,145700,1425560800,27600,27600,27600,27550,16
|
|
20240607,145600,1425119800,27600,27600,27600,27600,507
|
|
20240607,145500,1411126600,27600,27600,27600,27600,40
|
|
20240607,145400,1410022600,27550,27550,27550,27550,102
|
|
20240607,145300,1407212500,27600,27600,27600,27600,30
|
|
20240607,145200,1406384500,27600,27600,27600,27600,2
|
|
20240607,145100,1406329300,27600,27600,27600,27550,54
|
|
20240607,145000,1404840550,27600,27600,27600,27600,1
|
|
20240607,144900,1404812950,27600,27550,27600,27550,338
|
|
20240607,144800,1395500950,27600,27550,27600,27550,82
|
|
20240607,144700,1393241750,27600,27600,27600,27600,1
|
|
20240607,144600,1393214150,27600,27600,27600,27600,12
|
|
20240607,144500,1392882950,27550,27550,27550,27550,226
|
|
20240607,144400,1386656650,27550,27600,27600,27550,300
|
|
20240607,144300,1378391600,27600,27600,27600,27600,10
|
|
20240607,144200,1378115600,27600,27600,27600,27600,127
|
|
20240607,144100,1374610400,27600,27600,27600,27600,56
|
|
20240607,144000,1373064800,27600,27600,27600,27600,14
|
|
20240607,143900,1372678400,27550,27550,27550,27550,111
|
|
20240607,143800,1369620350,27600,27600,27600,27600,32
|
|
20240607,143700,1368737150,27650,27650,27650,27600,1775
|
|
20240607,143600,1319711050,27700,27700,27700,27700,2
|
|
20240607,143500,1319655650,27700,27700,27700,27700,56
|
|
20240607,143400,1318104450,27700,27700,27700,27700,53
|
|
20240607,143300,1316636350,27700,27650,27700,27650,401
|
|
20240607,143200,1305548650,27700,27700,27700,27700,2
|
|
20240607,143100,1305493250,27700,27700,27700,27700,0
|
|
20240607,143000,1305493250,27700,27600,27700,27600,307
|
|
20240607,142900,1297005400,27650,27600,27650,27600,29
|
|
20240607,142800,1296204950,27600,27650,27650,27600,64
|
|
20240607,142700,1294438500,27600,27600,27600,27600,0
|
|
20240607,142600,1294438500,27600,27650,27650,27600,114
|
|
20240607,142500,1291286500,27650,27600,27650,27600,101
|
|
20240607,142400,1288497300,27600,27600,27600,27600,0
|
|
20240607,142300,1288497300,27600,27550,27600,27550,19
|
|
20240607,142200,1287973700,27600,27600,27600,27600,0
|
|
20240607,142100,1287973700,27600,27600,27600,27600,16
|
|
20240607,142000,1287532100,27600,27600,27600,27600,1
|
|
20240607,141900,1287504500,27600,27600,27600,27600,1
|
|
20240607,141800,1287476900,27600,27600,27600,27600,1
|
|
20240607,141700,1287449300,27500,27550,27550,27500,424
|
|
20240607,141600,1275770800,27550,27550,27550,27550,13
|
|
20240607,141500,1275412650,27550,27550,27550,27550,40
|
|
20240607,141400,1274310650,27600,27600,27600,27600,23
|
|
20240607,141300,1273675850,27600,27600,27600,27600,0
|
|
20240607,141200,1273675850,27600,27600,27600,27600,25
|
|
20240607,141100,1272985850,27600,27600,27600,27600,271
|
|
20240607,141000,1265506250,27600,27550,27600,27550,61
|
|
20240607,140900,1263825650,27600,27600,27600,27600,36
|
|
20240607,140800,1262832050,27600,27600,27600,27550,120
|
|
20240607,140700,1259525950,27600,27500,27600,27500,1667
|
|
20240607,140600,1213656300,27500,27600,27600,27500,2594
|
|
20240607,140500,1142250600,27650,27600,27650,27600,447
|
|
20240607,140400,1129913100,27650,27650,27650,27650,11
|
|
20240607,140300,1129608950,27650,27650,27650,27650,249
|
|
20240607,140200,1122724100,27700,27700,27700,27700,0
|
|
20240607,140100,1122724100,27700,27700,27700,27700,2
|
|
20240607,140000,1122668700,27700,27700,27700,27700,0
|
|
20240607,135900,1122668700,27700,27700,27700,27700,0
|
|
20240607,135800,1122668700,27700,27700,27700,27700,0
|
|
20240607,135700,1122668700,27700,27700,27700,27700,1
|
|
20240607,135600,1122641000,27700,27700,27700,27700,8
|
|
20240607,135500,1122419400,27750,27750,27750,27750,0
|
|
20240607,135400,1122419400,27750,27750,27750,27750,0
|
|
20240607,135300,1122419400,27750,27750,27750,27750,2
|
|
20240607,135200,1122363900,27750,27750,27750,27750,2
|
|
20240607,135100,1122308400,27750,27750,27750,27750,4
|
|
20240607,135000,1122197400,27750,27750,27750,27750,0
|
|
20240607,134900,1122197400,27750,27750,27750,27750,0
|
|
20240607,134800,1122197400,27750,27650,27750,27650,39
|
|
20240607,134700,1121117750,27700,27700,27700,27700,18
|
|
20240607,134600,1120619150,27700,27700,27700,27700,16
|
|
20240607,134500,1120175950,27700,27700,27700,27700,86
|
|
20240607,134400,1117793750,27700,27700,27700,27700,2
|
|
20240607,134300,1117738350,27750,27750,27750,27750,0
|
|
20240607,134200,1117738350,27750,27700,27750,27700,3
|
|
20240607,134100,1117655200,27750,27800,27800,27700,146
|
|
20240607,134000,1113610850,27800,27800,27800,27750,38
|
|
20240607,133900,1112554550,27800,27800,27800,27800,0
|
|
20240607,133800,1112554550,27800,27800,27800,27800,2
|
|
20240607,133700,1112498950,27800,27800,27800,27800,1
|
|
20240607,133600,1112471150,27800,27700,27800,27700,2
|
|
20240607,133500,1112415650,27850,27650,27850,27650,1604
|
|
20240607,133400,1067928200,27700,27650,27700,27650,73
|
|
20240607,133300,1065909650,27700,27700,27700,27700,6
|
|
20240607,133200,1065743450,27650,27650,27650,27650,0
|
|
20240607,133100,1065743450,27650,27650,27650,27650,0
|
|
20240607,133000,1065743450,27650,27650,27650,27650,26
|
|
20240607,132900,1065024550,27700,27700,27700,27700,0
|
|
20240607,132800,1065024550,27700,27700,27700,27700,1
|
|
20240607,132700,1064996850,27600,27600,27600,27600,98
|
|
20240607,132600,1062292050,27650,27650,27650,27650,0
|
|
20240607,132500,1062292050,27650,27650,27650,27650,178
|
|
20240607,132400,1057370350,27650,27650,27650,27650,0
|
|
20240607,132300,1057370350,27650,27650,27650,27650,1
|
|
20240607,132200,1057342700,27650,27650,27650,27650,5
|
|
20240607,132100,1057204450,27600,27600,27600,27600,42
|
|
20240607,132000,1056045250,27600,27650,27650,27600,6
|
|
20240607,131900,1055879450,27650,27650,27650,27650,1
|
|
20240607,131800,1055851800,27650,27650,27650,27650,2
|
|
20240607,131700,1055796500,27650,27650,27650,27650,100
|
|
20240607,131600,1053031500,27600,27600,27600,27600,0
|
|
20240607,131500,1053031500,27600,27650,27650,27600,3
|
|
20240607,131400,1052948600,27650,27650,27650,27650,2
|
|
20240607,131300,1052893300,27650,27650,27650,27650,2
|
|
20240607,131200,1052838000,27650,27650,27650,27650,3
|
|
20240607,131100,1052755050,27700,27700,27700,27700,3
|
|
20240607,131000,1052671950,27700,27700,27700,27700,102
|
|
20240607,130900,1049846550,27700,27700,27700,27650,4
|
|
20240607,130800,1049735850,27700,27700,27700,27700,0
|
|
20240607,130700,1049735850,27700,27700,27700,27700,0
|
|
20240607,130600,1049735850,27700,27700,27700,27700,1
|
|
20240607,130500,1049708150,27700,27700,27700,27700,21
|
|
20240607,130400,1049126450,27700,27700,27700,27700,2
|
|
20240607,130300,1049071050,27700,27700,27700,27700,0
|
|
20240607,130200,1049071050,27700,27650,27700,27650,511
|
|
20240607,130100,1034941850,27600,27600,27600,27600,0
|
|
20240607,130000,1034941850,27600,27700,27700,27600,266
|
|
20240607,125900,1027600100,27600,27600,27600,27600,113
|
|
20240607,125800,1024481300,27650,27650,27650,27650,19
|
|
20240607,125700,1023955950,27600,27650,27650,27600,100
|
|
20240607,125600,1021195900,27600,27600,27600,27600,105
|
|
20240607,125500,1018297900,27600,27650,27650,27600,18
|
|
20240607,125400,1017800250,27650,27650,27650,27650,11
|
|
20240607,125300,1017496100,27650,27650,27650,27650,19
|
|
20240607,125200,1016970750,27600,27600,27600,27600,42
|
|
20240607,125100,1015811550,27650,27600,27650,27600,1765
|
|
20240607,125000,967076150,27550,27550,27550,27550,10
|
|
20240607,124900,966800650,27600,27600,27600,27600,0
|
|
20240607,124800,966800650,27600,27550,27600,27550,720
|
|
20240607,124700,946963800,27550,27550,27550,27550,1
|
|
20240607,124600,946936250,27550,27550,27550,27550,0
|
|
20240607,124500,946936250,27550,27550,27550,27550,5
|
|
20240607,124400,946798500,27500,27500,27500,27500,75
|
|
20240607,124300,944736000,27500,27500,27500,27500,644
|
|
20240607,124200,927026000,27500,27500,27500,27500,389
|
|
20240607,124100,916328500,27550,27550,27550,27550,1
|
|
20240607,124000,916300950,27550,27550,27550,27550,0
|
|
20240607,123900,916300950,27550,27550,27550,27550,500
|
|
20240607,123800,902525950,27550,27550,27550,27550,0
|
|
20240607,123700,902525950,27550,27550,27550,27550,50
|
|
20240607,123600,901148450,27550,27500,27550,27500,237
|
|
20240607,123500,894630900,27500,27500,27500,27450,61
|
|
20240607,123400,892956300,27450,27500,27500,27400,2654
|
|
20240607,123300,820061400,27500,27550,27550,27500,12
|
|
20240607,123200,819731200,27550,27500,27550,27500,19
|
|
20240607,123100,819208450,27550,27500,27550,27500,389
|
|
20240607,123000,808510850,27500,27550,27550,27500,14
|
|
20240607,122900,808125550,27550,27550,27550,27550,14
|
|
20240607,122800,807739850,27550,27550,27550,27550,27
|
|
20240607,122700,806996000,27550,27550,27550,27550,663
|
|
20240607,122600,788730350,27550,27550,27550,27550,280
|
|
20240607,122500,781016350,27600,27600,27600,27600,0
|
|
20240607,122400,781016350,27600,27600,27600,27600,0
|
|
20240607,122300,781016350,27600,27550,27600,27550,6
|
|
20240607,122200,780851000,27550,27550,27550,27550,0
|
|
20240607,122100,780851000,27550,27550,27600,27550,167
|
|
20240607,122000,776250100,27550,27600,27600,27550,127
|
|
20240607,121900,772750750,27600,27600,27600,27600,268
|
|
20240607,121800,765353950,27600,27600,27600,27600,140
|
|
20240607,121700,761489950,27600,27550,27600,27550,133
|
|
20240607,121600,757819300,27600,27600,27600,27550,26
|
|
20240607,121500,757101900,27550,27550,27550,27550,1
|
|
20240607,121400,757074350,27550,27550,27550,27550,294
|
|
20240607,121300,748974650,27550,27550,27550,27550,1
|
|
20240607,121200,748947100,27550,27550,27550,27550,29
|
|
20240607,121100,748148150,27550,27550,27550,27500,7
|
|
20240607,121000,747955350,27550,27500,27550,27500,77
|
|
20240607,120900,745837800,27550,27500,27550,27500,166
|
|
20240607,120800,741272600,27550,27550,27550,27500,11
|
|
20240607,120700,740969800,27500,27500,27500,27500,0
|
|
20240607,120600,740969800,27500,27500,27500,27500,10
|
|
20240607,120500,740694800,27600,27600,27600,27600,0
|
|
20240607,120400,740694800,27600,27550,27600,27550,6
|
|
20240607,120300,740529450,27500,27500,27500,27500,10
|
|
20240607,120200,740254450,27600,27550,27600,27500,6
|
|
20240607,120100,740089000,27550,27500,27550,27500,76
|
|
20240607,120000,737998700,27500,27500,27600,27500,51
|
|
20240607,115900,736595800,27600,27500,27600,27500,45
|
|
20240607,115800,735358200,27600,27600,27600,27600,1
|
|
20240607,115700,735330600,27500,27500,27500,27500,88
|
|
20240607,115600,732910600,27600,27600,27600,27600,0
|
|
20240607,115500,732910600,27600,27500,27600,27500,2
|
|
20240607,115400,732855500,27600,27550,27600,27550,75
|
|
20240607,115300,730789200,27550,27550,27550,27550,0
|
|
20240607,115200,730789200,27550,27600,27600,27550,626
|
|
20240607,115100,713541600,27600,27600,27600,27600,0
|
|
20240607,115000,713541600,27600,27600,27600,27600,100
|
|
20240607,114900,710781600,27600,27600,27600,27600,137
|
|
20240607,114800,707000400,27600,27600,27600,27600,5
|
|
20240607,114700,706862400,27600,27600,27600,27600,21
|
|
20240607,114600,706282800,27550,27550,27550,27550,164
|
|
20240607,114500,701764600,27600,27600,27600,27600,7
|
|
20240607,114400,701571400,27600,27600,27600,27600,0
|
|
20240607,114300,701571400,27600,27600,27600,27550,20
|
|
20240607,114200,701019550,27600,27600,27600,27550,10
|
|
20240607,114100,700743750,27600,27600,27600,27550,7
|
|
20240607,114000,700550800,27600,27550,27600,27550,4
|
|
20240607,113900,700440550,27550,27550,27550,27550,1
|
|
20240607,113800,700413000,27550,27550,27550,27550,11
|
|
20240607,113700,700109950,27550,27550,27550,27550,15
|
|
20240607,113600,699696700,27600,27550,27600,27550,6
|
|
20240607,113500,699531350,27600,27600,27600,27600,154
|
|
20240607,113400,695280950,27600,27550,27600,27500,124
|
|
20240607,113300,691864950,27550,27550,27550,27550,24
|
|
20240607,113200,691203750,27550,27500,27550,27500,73
|
|
20240607,113100,689196100,27500,27500,27500,27500,0
|
|
20240607,113000,689196100,27500,27500,27500,27500,76
|
|
20240607,112900,687106100,27600,27550,27600,27550,162
|
|
20240607,112800,682642950,27550,27600,27600,27550,379
|
|
20240607,112700,672201250,27600,27600,27600,27600,100
|
|
20240607,112600,669441250,27600,27600,27600,27600,10
|
|
20240607,112500,669165250,27600,27600,27600,27600,0
|
|
20240607,112400,669165250,27600,27500,27600,27500,16
|
|
20240607,112300,668724950,27600,27500,27600,27500,51
|
|
20240607,112200,667322350,27600,27600,27600,27600,50
|
|
20240607,112100,665942350,27600,27550,27600,27550,14
|
|
20240607,112000,665556600,27550,27500,27550,27500,93
|
|
20240607,111900,662994500,27550,27550,27600,27550,306
|
|
20240607,111800,654564150,27600,27600,27600,27600,1
|
|
20240607,111700,654536550,27550,27550,27550,27550,66
|
|
20240607,111600,652718250,27550,27550,27550,27550,4
|
|
20240607,111500,652608050,27550,27550,27550,27550,119
|
|
20240607,111400,649329600,27550,27550,27550,27550,30
|
|
20240607,111300,648503100,27550,27550,27550,27550,10
|
|
20240607,111200,648227600,27600,27600,27600,27600,0
|
|
20240607,111100,648227600,27600,27550,27600,27550,218
|
|
20240607,111000,642219150,27550,27550,27550,27550,338
|
|
20240607,110900,632907250,27550,27550,27550,27550,0
|
|
20240607,110800,632907250,27550,27500,27550,27500,35
|
|
20240607,110700,631944450,27500,27500,27500,27500,114
|
|
20240607,110600,628809450,27550,27550,27550,27550,0
|
|
20240607,110500,628809450,27550,27500,27550,27500,80
|
|
20240607,110400,626609250,27500,27550,27550,27450,1544
|
|
20240607,110300,584154850,27550,27550,27550,27550,122
|
|
20240607,110200,580793750,27600,27600,27600,27600,0
|
|
20240607,110100,580793750,27600,27600,27600,27600,0
|
|
20240607,110000,580793750,27600,27600,27600,27600,2
|
|
20240607,105900,580738550,27550,27550,27550,27550,50
|
|
20240607,105800,579361050,27550,27550,27550,27550,433
|
|
20240607,105700,567431900,27550,27550,27550,27550,76
|
|
20240607,105600,565338100,27550,27550,27550,27550,1
|
|
20240607,105500,565310550,27500,27600,27600,27500,849
|
|
20240607,105400,541914950,27650,27650,27650,27600,42
|
|
20240607,105300,540753950,27650,27650,27650,27650,3
|
|
20240607,105200,540671000,27650,27600,27650,27600,107
|
|
20240607,105100,537717450,27600,27600,27600,27600,0
|
|
20240607,105000,537717450,27600,27600,27600,27600,54
|
|
20240607,104900,536227050,27600,27600,27600,27600,0
|
|
20240607,104800,536227050,27600,27600,27600,27600,312
|
|
20240607,104700,527615850,27650,27650,27650,27650,101
|
|
20240607,104600,524823200,27700,27700,27700,27700,0
|
|
20240607,104500,524823200,27700,27700,27700,27700,10
|
|
20240607,104400,524546200,27700,27650,27700,27650,24
|
|
20240607,104300,523882550,27600,27600,27600,27600,10
|
|
20240607,104200,523606550,27650,27650,27650,27650,5
|
|
20240607,104100,523468300,27650,27550,27650,27500,1208
|
|
20240607,104000,490120250,27550,27600,27600,27550,198
|
|
20240607,103900,484664950,27600,27600,27600,27600,2
|
|
20240607,103800,484609750,27550,27600,27600,27550,338
|
|
20240607,103700,475297750,27600,27550,27600,27550,164
|
|
20240607,103600,470779500,27550,27600,27600,27550,113
|
|
20240607,103500,467666200,27600,27600,27600,27600,67
|
|
20240607,103400,465817000,27600,27600,27600,27600,2
|
|
20240607,103300,465761800,27600,27600,27600,27600,1
|
|
20240607,103200,465734200,27600,27550,27600,27550,93
|
|
20240607,103100,463171900,27550,27600,27600,27550,276
|
|
20240607,103000,455567750,27600,27600,27650,27600,303
|
|
20240607,102900,447204650,27650,27650,27650,27650,4
|
|
20240607,102800,447094050,27600,27650,27650,27600,30
|
|
20240607,102700,446265950,27650,27650,27650,27650,154
|
|
20240607,102600,442007850,27650,27600,27650,27600,56
|
|
20240607,102500,440462200,27600,27600,27600,27600,14
|
|
20240607,102400,440075800,27650,27650,27650,27650,0
|
|
20240607,102300,440075800,27650,27650,27650,27650,1
|
|
20240607,102200,440048150,27600,27600,27600,27600,2
|
|
20240607,102100,439992950,27600,27600,27600,27600,10
|
|
20240607,102000,439716950,27650,27600,27650,27600,57
|
|
20240607,101900,438143700,27650,27650,27650,27650,0
|
|
20240607,101800,438143700,27650,27650,27650,27650,18
|
|
20240607,101700,437646000,27600,27600,27600,27600,150
|
|
20240607,101600,433506000,27650,27650,27650,27650,105
|
|
20240607,101500,430602750,27650,27650,27650,27650,0
|
|
20240607,101400,430602750,27650,27600,27650,27600,255
|
|
20240607,101300,423564650,27600,27600,27600,27600,4
|
|
20240607,101200,423454250,27600,27550,27600,27550,86
|
|
20240607,101100,421084900,27550,27600,27600,27550,713
|
|
20240607,101000,401440250,27600,27600,27650,27600,697
|
|
20240607,100900,382203000,27600,27600,27600,27600,4
|
|
20240607,100800,382092600,27600,27600,27600,27600,49
|
|
20240607,100700,380740200,27600,27600,27600,27600,20
|
|
20240607,100600,380188200,27600,27650,27650,27600,169
|
|
20240607,100500,375521700,27600,27650,27650,27600,524
|
|
20240607,100400,361057300,27650,27700,27700,27600,477
|
|
20240607,100300,347869100,27700,27700,27700,27700,243
|
|
20240607,100200,341138000,27700,27750,27750,27700,47
|
|
20240607,100100,339835750,27700,27700,27700,27700,200
|
|
20240607,100000,334295750,27700,27750,27750,27700,104
|
|
20240607,095900,331414900,27750,27750,27750,27700,42
|
|
20240607,095800,330249900,27700,27700,27700,27700,5
|
|
20240607,095700,330111400,27700,27700,27750,27700,731
|
|
20240607,095600,309862650,27700,27700,27700,27700,0
|
|
20240607,095500,309862650,27700,27700,27750,27700,57
|
|
20240607,095400,308283700,27700,27700,27700,27700,1102
|
|
20240607,095300,277758300,27700,27700,27750,27700,122
|
|
20240607,095200,274378800,27750,27750,27750,27750,0
|
|
20240607,095100,274378800,27750,27750,27750,27750,14
|
|
20240607,095000,273990300,27700,27750,27750,27700,45
|
|
20240607,094900,272743750,27750,27750,27800,27750,240
|
|
20240607,094800,266078750,27750,27750,27750,27750,0
|
|
20240607,094700,266078750,27750,27750,27750,27750,96
|
|
20240607,094600,263414750,27750,27700,27750,27700,419
|
|
20240607,094500,251801750,27700,27750,27750,27700,60
|
|
20240607,094400,250139700,27750,27750,27750,27750,33
|
|
20240607,094300,249223950,27750,27750,27750,27750,10
|
|
20240607,094200,248946450,27700,27750,27750,27700,148
|
|
20240607,094100,244844450,27750,27750,27750,27750,2
|
|
20240607,094000,244788950,27750,27750,27750,27750,3
|
|
20240607,093900,244705700,27750,27750,27750,27750,1
|
|
20240607,093800,244677950,27700,27700,27700,27700,71
|
|
20240607,093700,242711250,27700,27700,27700,27700,86
|
|
20240607,093600,240329050,27750,27650,27750,27650,69
|
|
20240607,093500,238421100,27650,27600,27650,27600,5
|
|
20240607,093400,238283050,27600,27600,27600,27600,20
|
|
20240607,093300,237731050,27600,27600,27600,27600,135
|
|
20240607,093200,234005050,27600,27600,27600,27600,405
|
|
20240607,093100,222827050,27650,27650,27650,27650,85
|
|
20240607,093000,220476800,27650,27650,27650,27650,72
|
|
20240607,092900,218486000,27750,27750,27750,27750,1
|
|
20240607,092800,218458250,27600,27700,27700,27600,523
|
|
20240607,092700,204004700,27750,27700,27750,27700,60
|
|
20240607,092600,202342650,27700,27700,27700,27700,0
|
|
20240607,092500,202342650,27700,27700,27700,27700,50
|
|
20240607,092400,200957650,27700,27650,27700,27650,55
|
|
20240607,092300,199434400,27600,27650,27700,27600,22
|
|
20240607,092200,198826950,27600,27700,27700,27600,3186
|
|
20240607,092100,110781150,27700,27750,27750,27700,3
|
|
20240607,092000,110698000,27750,27800,27800,27750,306
|
|
20240607,091900,102192450,27800,27800,27800,27750,14
|
|
20240607,091800,101803850,27750,27800,27800,27750,258
|
|
20240607,091700,94634350,27750,27800,27800,27750,6
|
|
20240607,091600,94467800,27750,27750,27750,27750,69
|
|
20240607,091500,92553050,27750,27750,27750,27700,27
|
|
20240607,091400,91804850,27750,27750,27750,27750,113
|
|
20240607,091300,88669100,27750,27700,27750,27700,11
|
|
20240607,091200,88364300,27700,27750,27800,27700,115
|
|
20240607,091100,85178150,27800,27700,27800,27700,52
|
|
20240607,091000,83736650,27800,27750,27800,27750,151
|
|
20240607,090900,79546350,27800,27700,27800,27700,89
|
|
20240607,090800,77076600,27800,27800,27800,27800,2
|
|
20240607,090700,77021000,27850,27700,27850,27700,13
|
|
20240607,090600,76660450,27700,27750,27750,27700,166
|
|
20240607,090500,72060300,27750,27700,27750,27700,38
|
|
20240607,090400,71007600,27750,27750,27750,27700,469
|
|
20240607,090300,58011250,27900,27800,27900,27600,301
|
|
20240607,090200,49690250,27850,27900,27950,27850,1115
|
|
20240607,090100,18538200,27900,27850,27900,27850,153
|
|
20240607,090000,14274900,27850,27600,27850,27600,417
|