722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,205900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,205800,2725607450,27900,27900,27900,27900,0
|
|
20240612,205700,2725607450,27900,27900,27900,27900,0
|
|
20240612,205600,2725607450,27900,27900,27900,27900,0
|
|
20240612,205500,2725607450,27900,27900,27900,27900,0
|
|
20240612,205400,2725607450,27900,27900,27900,27900,0
|
|
20240612,205300,2725607450,27900,27900,27900,27900,0
|
|
20240612,205200,2725607450,27900,27900,27900,27900,0
|
|
20240612,205100,2725607450,27900,27900,27900,27900,0
|
|
20240612,205000,2725607450,27900,27900,27900,27900,0
|
|
20240612,204900,2725607450,27900,27900,27900,27900,0
|
|
20240612,204800,2725607450,27900,27900,27900,27900,0
|
|
20240612,204700,2725607450,27900,27900,27900,27900,0
|
|
20240612,204600,2725607450,27900,27900,27900,27900,0
|
|
20240612,204500,2725607450,27900,27900,27900,27900,0
|
|
20240612,204400,2725607450,27900,27900,27900,27900,0
|
|
20240612,204300,2725607450,27900,27900,27900,27900,0
|
|
20240612,204200,2725607450,27900,27900,27900,27900,0
|
|
20240612,204100,2725607450,27900,27900,27900,27900,0
|
|
20240612,204000,2725607450,27900,27900,27900,27900,0
|
|
20240612,203900,2725607450,27900,27900,27900,27900,0
|
|
20240612,203800,2725607450,27900,27900,27900,27900,0
|
|
20240612,203700,2725607450,27900,27900,27900,27900,0
|
|
20240612,203600,2725607450,27900,27900,27900,27900,0
|
|
20240612,203500,2725607450,27900,27900,27900,27900,0
|
|
20240612,203400,2725607450,27900,27900,27900,27900,0
|
|
20240612,203300,2725607450,27900,27900,27900,27900,0
|
|
20240612,203200,2725607450,27900,27900,27900,27900,0
|
|
20240612,203100,2725607450,27900,27900,27900,27900,0
|
|
20240612,203000,2725607450,27900,27900,27900,27900,0
|
|
20240612,202900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,202800,2725607450,27900,27900,27900,27900,0
|
|
20240612,202700,2725607450,27900,27900,27900,27900,0
|
|
20240612,202600,2725607450,27900,27900,27900,27900,0
|
|
20240612,202500,2725607450,27900,27900,27900,27900,0
|
|
20240612,202400,2725607450,27900,27900,27900,27900,0
|
|
20240612,202300,2725607450,27900,27900,27900,27900,0
|
|
20240612,202200,2725607450,27900,27900,27900,27900,0
|
|
20240612,202100,2725607450,27900,27900,27900,27900,0
|
|
20240612,202000,2725607450,27900,27900,27900,27900,0
|
|
20240612,201900,2725607450,27900,27900,27900,27900,0
|
|
20240612,201800,2725607450,27900,27900,27900,27900,0
|
|
20240612,201700,2725607450,27900,27900,27900,27900,0
|
|
20240612,201600,2725607450,27900,27900,27900,27900,0
|
|
20240612,201500,2725607450,27900,27900,27900,27900,0
|
|
20240612,201400,2725607450,27900,27900,27900,27900,0
|
|
20240612,201300,2725607450,27900,27900,27900,27900,0
|
|
20240612,201200,2725607450,27900,27900,27900,27900,0
|
|
20240612,201100,2725607450,27900,27900,27900,27900,0
|
|
20240612,201000,2725607450,27900,27900,27900,27900,0
|
|
20240612,200900,2725607450,27900,27900,27900,27900,0
|
|
20240612,200800,2725607450,27900,27900,27900,27900,0
|
|
20240612,200700,2725607450,27900,27900,27900,27900,0
|
|
20240612,200600,2725607450,27900,27900,27900,27900,0
|
|
20240612,200500,2725607450,27900,27900,27900,27900,0
|
|
20240612,200400,2725607450,27900,27900,27900,27900,0
|
|
20240612,200300,2725607450,27900,27900,27900,27900,0
|
|
20240612,200200,2725607450,27900,27900,27900,27900,0
|
|
20240612,200100,2725607450,27900,27900,27900,27900,0
|
|
20240612,200000,2725607450,27900,27900,27900,27900,0
|
|
20240612,195900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,195800,2725607450,27900,27900,27900,27900,0
|
|
20240612,195700,2725607450,27900,27900,27900,27900,0
|
|
20240612,195600,2725607450,27900,27900,27900,27900,0
|
|
20240612,195500,2725607450,27900,27900,27900,27900,0
|
|
20240612,195400,2725607450,27900,27900,27900,27900,0
|
|
20240612,195300,2725607450,27900,27900,27900,27900,0
|
|
20240612,195200,2725607450,27900,27900,27900,27900,0
|
|
20240612,195100,2725607450,27900,27900,27900,27900,0
|
|
20240612,195000,2725607450,27900,27900,27900,27900,0
|
|
20240612,194900,2725607450,27900,27900,27900,27900,0
|
|
20240612,194800,2725607450,27900,27900,27900,27900,0
|
|
20240612,194700,2725607450,27900,27900,27900,27900,0
|
|
20240612,194600,2725607450,27900,27900,27900,27900,0
|
|
20240612,194500,2725607450,27900,27900,27900,27900,0
|
|
20240612,194400,2725607450,27900,27900,27900,27900,0
|
|
20240612,194300,2725607450,27900,27900,27900,27900,0
|
|
20240612,194200,2725607450,27900,27900,27900,27900,0
|
|
20240612,194100,2725607450,27900,27900,27900,27900,0
|
|
20240612,194000,2725607450,27900,27900,27900,27900,0
|
|
20240612,193900,2725607450,27900,27900,27900,27900,0
|
|
20240612,193800,2725607450,27900,27900,27900,27900,0
|
|
20240612,193700,2725607450,27900,27900,27900,27900,0
|
|
20240612,193600,2725607450,27900,27900,27900,27900,0
|
|
20240612,193500,2725607450,27900,27900,27900,27900,0
|
|
20240612,193400,2725607450,27900,27900,27900,27900,0
|
|
20240612,193300,2725607450,27900,27900,27900,27900,0
|
|
20240612,193200,2725607450,27900,27900,27900,27900,0
|
|
20240612,193100,2725607450,27900,27900,27900,27900,0
|
|
20240612,193000,2725607450,27900,27900,27900,27900,0
|
|
20240612,192900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,192800,2725607450,27900,27900,27900,27900,0
|
|
20240612,192700,2725607450,27900,27900,27900,27900,0
|
|
20240612,192600,2725607450,27900,27900,27900,27900,0
|
|
20240612,192500,2725607450,27900,27900,27900,27900,0
|
|
20240612,192400,2725607450,27900,27900,27900,27900,0
|
|
20240612,192300,2725607450,27900,27900,27900,27900,0
|
|
20240612,192200,2725607450,27900,27900,27900,27900,0
|
|
20240612,192100,2725607450,27900,27900,27900,27900,0
|
|
20240612,192000,2725607450,27900,27900,27900,27900,0
|
|
20240612,191900,2725607450,27900,27900,27900,27900,0
|
|
20240612,191800,2725607450,27900,27900,27900,27900,0
|
|
20240612,191700,2725607450,27900,27900,27900,27900,0
|
|
20240612,191600,2725607450,27900,27900,27900,27900,0
|
|
20240612,191500,2725607450,27900,27900,27900,27900,0
|
|
20240612,191400,2725607450,27900,27900,27900,27900,0
|
|
20240612,191300,2725607450,27900,27900,27900,27900,0
|
|
20240612,191200,2725607450,27900,27900,27900,27900,0
|
|
20240612,191100,2725607450,27900,27900,27900,27900,0
|
|
20240612,191000,2725607450,27900,27900,27900,27900,0
|
|
20240612,190900,2725607450,27900,27900,27900,27900,0
|
|
20240612,190800,2725607450,27900,27900,27900,27900,0
|
|
20240612,190700,2725607450,27900,27900,27900,27900,0
|
|
20240612,190600,2725607450,27900,27900,27900,27900,0
|
|
20240612,190500,2725607450,27900,27900,27900,27900,0
|
|
20240612,190400,2725607450,27900,27900,27900,27900,0
|
|
20240612,190300,2725607450,27900,27900,27900,27900,0
|
|
20240612,190200,2725607450,27900,27900,27900,27900,0
|
|
20240612,190100,2725607450,27900,27900,27900,27900,0
|
|
20240612,190000,2725607450,27900,27900,27900,27900,0
|
|
20240612,185900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,185800,2725607450,27900,27900,27900,27900,0
|
|
20240612,185700,2725607450,27900,27900,27900,27900,0
|
|
20240612,185600,2725607450,27900,27900,27900,27900,0
|
|
20240612,185500,2725607450,27900,27900,27900,27900,0
|
|
20240612,185400,2725607450,27900,27900,27900,27900,0
|
|
20240612,185300,2725607450,27900,27900,27900,27900,0
|
|
20240612,185200,2725607450,27900,27900,27900,27900,0
|
|
20240612,185100,2725607450,27900,27900,27900,27900,0
|
|
20240612,185000,2725607450,27900,27900,27900,27900,0
|
|
20240612,184900,2725607450,27900,27900,27900,27900,0
|
|
20240612,184800,2725607450,27900,27900,27900,27900,0
|
|
20240612,184700,2725607450,27900,27900,27900,27900,0
|
|
20240612,184600,2725607450,27900,27900,27900,27900,0
|
|
20240612,184500,2725607450,27900,27900,27900,27900,0
|
|
20240612,184400,2725607450,27900,27900,27900,27900,0
|
|
20240612,184300,2725607450,27900,27900,27900,27900,0
|
|
20240612,184200,2725607450,27900,27900,27900,27900,0
|
|
20240612,184100,2725607450,27900,27900,27900,27900,0
|
|
20240612,184000,2725607450,27900,27900,27900,27900,0
|
|
20240612,183900,2725607450,27900,27900,27900,27900,0
|
|
20240612,183800,2725607450,27900,27900,27900,27900,0
|
|
20240612,183700,2725607450,27900,27900,27900,27900,0
|
|
20240612,183600,2725607450,27900,27900,27900,27900,0
|
|
20240612,183500,2725607450,27900,27900,27900,27900,0
|
|
20240612,183400,2725607450,27900,27900,27900,27900,0
|
|
20240612,183300,2725607450,27900,27900,27900,27900,0
|
|
20240612,183200,2725607450,27900,27900,27900,27900,0
|
|
20240612,183100,2725607450,27900,27900,27900,27900,0
|
|
20240612,183000,2725607450,27900,27900,27900,27900,0
|
|
20240612,182900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,182800,2725607450,27900,27900,27900,27900,0
|
|
20240612,182700,2725607450,27900,27900,27900,27900,0
|
|
20240612,182600,2725607450,27900,27900,27900,27900,0
|
|
20240612,182500,2725607450,27900,27900,27900,27900,0
|
|
20240612,182400,2725607450,27900,27900,27900,27900,0
|
|
20240612,182300,2725607450,27900,27900,27900,27900,0
|
|
20240612,182200,2725607450,27900,27900,27900,27900,0
|
|
20240612,182100,2725607450,27900,27900,27900,27900,0
|
|
20240612,182000,2725607450,27900,27900,27900,27900,0
|
|
20240612,181900,2725607450,27900,27900,27900,27900,0
|
|
20240612,181800,2725607450,27900,27900,27900,27900,0
|
|
20240612,181700,2725607450,27900,27900,27900,27900,0
|
|
20240612,181600,2725607450,27900,27900,27900,27900,0
|
|
20240612,181500,2725607450,27900,27900,27900,27900,0
|
|
20240612,181400,2725607450,27900,27900,27900,27900,0
|
|
20240612,181300,2725607450,27900,27900,27900,27900,0
|
|
20240612,181200,2725607450,27900,27900,27900,27900,0
|
|
20240612,181100,2725607450,27900,27900,27900,27900,0
|
|
20240612,181000,2725607450,27900,27900,27900,27900,0
|
|
20240612,180900,2725607450,27900,27900,27900,27900,0
|
|
20240612,180800,2725607450,27900,27900,27900,27900,0
|
|
20240612,180700,2725607450,27900,27900,27900,27900,0
|
|
20240612,180600,2725607450,27900,27900,27900,27900,0
|
|
20240612,180500,2725607450,27900,27900,27900,27900,0
|
|
20240612,180400,2725607450,27900,27900,27900,27900,0
|
|
20240612,180300,2725607450,27900,27900,27900,27900,0
|
|
20240612,180200,2725607450,27900,27900,27900,27900,0
|
|
20240612,180100,2725607450,27900,27900,27900,27900,0
|
|
20240612,180000,2725607450,27900,27900,27900,27900,0
|
|
20240612,175900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,175800,2725607450,27900,27900,27900,27900,0
|
|
20240612,175700,2725607450,27900,27900,27900,27900,0
|
|
20240612,175600,2725607450,27900,27900,27900,27900,0
|
|
20240612,175500,2725607450,27900,27900,27900,27900,0
|
|
20240612,175400,2725607450,27900,27900,27900,27900,0
|
|
20240612,175300,2725607450,27900,27900,27900,27900,0
|
|
20240612,175200,2725607450,27900,27900,27900,27900,0
|
|
20240612,175100,2725607450,27900,27900,27900,27900,0
|
|
20240612,175000,2725607450,27900,27900,27900,27900,0
|
|
20240612,174900,2725607450,27900,27900,27900,27900,0
|
|
20240612,174800,2725607450,27900,27900,27900,27900,0
|
|
20240612,174700,2725607450,27900,27900,27900,27900,0
|
|
20240612,174600,2725607450,27900,27900,27900,27900,0
|
|
20240612,174500,2725607450,27900,27900,27900,27900,0
|
|
20240612,174400,2725607450,27900,27900,27900,27900,0
|
|
20240612,174300,2725607450,27900,27900,27900,27900,0
|
|
20240612,174200,2725607450,27900,27900,27900,27900,0
|
|
20240612,174100,2725607450,27900,27900,27900,27900,0
|
|
20240612,174000,2725607450,27900,27900,27900,27900,0
|
|
20240612,173900,2725607450,27900,27900,27900,27900,0
|
|
20240612,173800,2725607450,27900,27900,27900,27900,0
|
|
20240612,173700,2725607450,27900,27900,27900,27900,0
|
|
20240612,173600,2725607450,27900,27900,27900,27900,0
|
|
20240612,173500,2725607450,27900,27900,27900,27900,0
|
|
20240612,173400,2725607450,27900,27900,27900,27900,0
|
|
20240612,173300,2725607450,27900,27900,27900,27900,0
|
|
20240612,173200,2725607450,27900,27900,27900,27900,0
|
|
20240612,173100,2725607450,27900,27900,27900,27900,0
|
|
20240612,173000,2725607450,27900,27900,27900,27900,0
|
|
20240612,172900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,172800,2725607450,27900,27900,27900,27900,0
|
|
20240612,172700,2725607450,27900,27900,27900,27900,0
|
|
20240612,172600,2725607450,27900,27900,27900,27900,0
|
|
20240612,172500,2725607450,27900,27900,27900,27900,0
|
|
20240612,172400,2725607450,27900,27900,27900,27900,0
|
|
20240612,172300,2725607450,27900,27900,27900,27900,0
|
|
20240612,172200,2725607450,27900,27900,27900,27900,0
|
|
20240612,172100,2725607450,27900,27900,27900,27900,0
|
|
20240612,172000,2725607450,27900,27900,27900,27900,0
|
|
20240612,171900,2725607450,27900,27900,27900,27900,0
|
|
20240612,171800,2725607450,27900,27900,27900,27900,0
|
|
20240612,171700,2725607450,27900,27900,27900,27900,0
|
|
20240612,171600,2725607450,27900,27900,27900,27900,0
|
|
20240612,171500,2725607450,27900,27900,27900,27900,0
|
|
20240612,171400,2725607450,27900,27900,27900,27900,0
|
|
20240612,171300,2725607450,27900,27900,27900,27900,0
|
|
20240612,171200,2725607450,27900,27900,27900,27900,0
|
|
20240612,171100,2725607450,27900,27900,27900,27900,0
|
|
20240612,171000,2725607450,27900,27900,27900,27900,0
|
|
20240612,170900,2725607450,27900,27900,27900,27900,0
|
|
20240612,170800,2725607450,27900,27900,27900,27900,0
|
|
20240612,170700,2725607450,27900,27900,27900,27900,0
|
|
20240612,170600,2725607450,27900,27900,27900,27900,0
|
|
20240612,170500,2725607450,27900,27900,27900,27900,0
|
|
20240612,170400,2725607450,27900,27900,27900,27900,0
|
|
20240612,170300,2725607450,27900,27900,27900,27900,0
|
|
20240612,170200,2725607450,27900,27900,27900,27900,0
|
|
20240612,170100,2725607450,27900,27900,27900,27900,0
|
|
20240612,170000,2725607450,27900,27900,27900,27900,0
|
|
20240612,165900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,165800,2725607450,27900,27900,27900,27900,0
|
|
20240612,165700,2725607450,27900,27900,27900,27900,0
|
|
20240612,165600,2725607450,27900,27900,27900,27900,0
|
|
20240612,165500,2725607450,27900,27900,27900,27900,0
|
|
20240612,165400,2725607450,27900,27900,27900,27900,0
|
|
20240612,165300,2725607450,27900,27900,27900,27900,0
|
|
20240612,165200,2725607450,27900,27900,27900,27900,0
|
|
20240612,165100,2725607450,27900,27900,27900,27900,0
|
|
20240612,165000,2725607450,27900,27900,27900,27900,0
|
|
20240612,164900,2725607450,27900,27900,27900,27900,0
|
|
20240612,164800,2725607450,27900,27900,27900,27900,0
|
|
20240612,164700,2725607450,27900,27900,27900,27900,0
|
|
20240612,164600,2725607450,27900,27900,27900,27900,0
|
|
20240612,164500,2725607450,27900,27900,27900,27900,0
|
|
20240612,164400,2725607450,27900,27900,27900,27900,0
|
|
20240612,164300,2725607450,27900,27900,27900,27900,0
|
|
20240612,164200,2725607450,27900,27900,27900,27900,0
|
|
20240612,164100,2725607450,27900,27900,27900,27900,0
|
|
20240612,164000,2725607450,27900,27900,27900,27900,0
|
|
20240612,163900,2725607450,27900,27900,27900,27900,0
|
|
20240612,163800,2725607450,27900,27900,27900,27900,0
|
|
20240612,163700,2725607450,27900,27900,27900,27900,0
|
|
20240612,163600,2725607450,27900,27900,27900,27900,0
|
|
20240612,163500,2725607450,27900,27900,27900,27900,0
|
|
20240612,163400,2725607450,27900,27900,27900,27900,0
|
|
20240612,163300,2725607450,27900,27900,27900,27900,0
|
|
20240612,163200,2725607450,27900,27900,27900,27900,0
|
|
20240612,163100,2725607450,27900,27900,27900,27900,0
|
|
20240612,163000,2725607450,27900,27900,27900,27900,0
|
|
20240612,162900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,162800,2725607450,27900,27900,27900,27900,0
|
|
20240612,162700,2725607450,27900,27900,27900,27900,0
|
|
20240612,162600,2725607450,27900,27900,27900,27900,0
|
|
20240612,162500,2725607450,27900,27900,27900,27900,0
|
|
20240612,162400,2725607450,27900,27900,27900,27900,0
|
|
20240612,162300,2725607450,27900,27900,27900,27900,0
|
|
20240612,162200,2725607450,27900,27900,27900,27900,0
|
|
20240612,162100,2725607450,27900,27900,27900,27900,0
|
|
20240612,162000,2725607450,27900,27900,27900,27900,0
|
|
20240612,161900,2725607450,27900,27900,27900,27900,0
|
|
20240612,161800,2725607450,27900,27900,27900,27900,0
|
|
20240612,161700,2725607450,27900,27900,27900,27900,0
|
|
20240612,161600,2725607450,27900,27900,27900,27900,0
|
|
20240612,161500,2725607450,27900,27900,27900,27900,0
|
|
20240612,161400,2725607450,27900,27900,27900,27900,0
|
|
20240612,161300,2725607450,27900,27900,27900,27900,0
|
|
20240612,161200,2725607450,27900,27900,27900,27900,0
|
|
20240612,161100,2725607450,27900,27900,27900,27900,0
|
|
20240612,161000,2725607450,27900,27900,27900,27900,0
|
|
20240612,160900,2725607450,27900,27900,27900,27900,0
|
|
20240612,160800,2725607450,27900,27900,27900,27900,0
|
|
20240612,160700,2725607450,27900,27900,27900,27900,0
|
|
20240612,160600,2725607450,27900,27900,27900,27900,0
|
|
20240612,160500,2725607450,27900,27900,27900,27900,0
|
|
20240612,160400,2725607450,27900,27900,27900,27900,0
|
|
20240612,160300,2725607450,27900,27900,27900,27900,0
|
|
20240612,160200,2725607450,27900,27900,27900,27900,0
|
|
20240612,160100,2725607450,27900,27900,27900,27900,0
|
|
20240612,160000,2725607450,27900,27900,27900,27900,0
|
|
20240612,155900,2725607450,27900,27900,27900,27900,1364
|
|
20240612,155800,2725607450,27900,27900,27900,27900,0
|
|
20240612,155700,2725607450,27900,27900,27900,27900,0
|
|
20240612,155600,2725607450,27900,27900,27900,27900,0
|
|
20240612,155500,2725607450,27900,27900,27900,27900,0
|
|
20240612,155400,2725607450,27900,27900,27900,27900,0
|
|
20240612,155300,2725607450,27900,27900,27900,27900,0
|
|
20240612,155200,2725607450,27900,27900,27900,27900,0
|
|
20240612,155100,2725607450,27900,27900,27900,27900,0
|
|
20240612,155000,2725607450,27900,27900,27900,27900,0
|
|
20240612,154900,2725607450,27900,27900,27900,27900,0
|
|
20240612,154800,2725607450,27900,27900,27900,27900,0
|
|
20240612,154700,2725607450,27900,27900,27900,27900,0
|
|
20240612,154600,2725607450,27900,27900,27900,27900,0
|
|
20240612,154500,2725607450,27900,27900,27900,27900,0
|
|
20240612,154400,2725607450,27900,27900,27900,27900,0
|
|
20240612,154300,2725607450,27900,27900,27900,27900,0
|
|
20240612,154200,2725607450,27900,27900,27900,27900,0
|
|
20240612,154100,2725607450,27900,27900,27900,27900,0
|
|
20240612,154000,2725607450,27900,27900,27900,27900,0
|
|
20240612,153900,2725607450,27900,27900,27900,27900,0
|
|
20240612,153800,2725607450,27900,27900,27900,27900,0
|
|
20240612,153700,2725607450,27900,27900,27900,27900,0
|
|
20240612,153600,2725607450,27900,27900,27900,27900,0
|
|
20240612,153500,2725607450,27900,27900,27900,27900,0
|
|
20240612,153400,2725607450,27900,27900,27900,27900,0
|
|
20240612,153300,2725607450,27900,27900,27900,27900,0
|
|
20240612,153200,2725607450,27900,27900,27900,27900,0
|
|
20240612,153100,2725607450,27900,27900,27900,27900,0
|
|
20240612,153000,2725607450,27900,27900,27900,27900,1364
|
|
20240612,152900,2687551850,27900,27900,27900,27900,0
|
|
20240612,152800,2687551850,27900,27900,27900,27900,0
|
|
20240612,152700,2687551850,27900,27900,27900,27900,0
|
|
20240612,152600,2687551850,27900,27900,27900,27900,0
|
|
20240612,152500,2687551850,27900,27900,27900,27900,0
|
|
20240612,152400,2687551850,27900,27900,27900,27900,0
|
|
20240612,152300,2687551850,27900,27900,27900,27900,0
|
|
20240612,152200,2687551850,27900,27900,27900,27900,0
|
|
20240612,152100,2687551850,27900,27900,27900,27900,0
|
|
20240612,152000,2687551850,27900,27900,27900,27900,0
|
|
20240612,151900,2687551850,27900,27950,27950,27850,129
|
|
20240612,151800,2683951950,27950,27850,27950,27850,5
|
|
20240612,151700,2683812400,27850,27950,27950,27850,374
|
|
20240612,151600,2673376900,27950,27900,27950,27900,4
|
|
20240612,151500,2673265250,27900,27900,27900,27900,236
|
|
20240612,151400,2666680850,27900,27900,27900,27900,92
|
|
20240612,151300,2664114050,27850,27850,27850,27850,600
|
|
20240612,151200,2647404050,27850,27800,27850,27800,102
|
|
20240612,151100,2644566450,27850,27850,27850,27850,75
|
|
20240612,151000,2642477700,27850,27850,27850,27850,87
|
|
20240612,150900,2640054750,27850,27850,27850,27850,240
|
|
20240612,150800,2633370750,27850,27850,27850,27850,20
|
|
20240612,150700,2632813750,27800,27800,27800,27800,84
|
|
20240612,150600,2630478550,27850,27850,27850,27850,3
|
|
20240612,150500,2630395000,27850,27850,27850,27850,337
|
|
20240612,150400,2621009550,27850,27850,27850,27850,25
|
|
20240612,150300,2620313300,27850,27850,27850,27850,36
|
|
20240612,150200,2619310700,27850,27850,27850,27800,203
|
|
20240612,150100,2613660250,27850,27850,27850,27850,6
|
|
20240612,150000,2613493150,27850,27800,27850,27800,111
|
|
20240612,145900,2610402350,27850,27850,27900,27850,74
|
|
20240612,145800,2608338950,27900,27850,27900,27800,98
|
|
20240612,145700,2605609850,27850,27850,27900,27800,127
|
|
20240612,145600,2602074850,27900,27900,27900,27900,225
|
|
20240612,145500,2595797350,27900,27850,27900,27800,134
|
|
20240612,145400,2592061150,27850,27850,27850,27850,56
|
|
20240612,145300,2590501550,27900,27850,27900,27850,44
|
|
20240612,145200,2589275000,27800,27850,27850,27800,69
|
|
20240612,145100,2587356700,27850,27800,27850,27800,201
|
|
20240612,145000,2581768850,27850,27850,27850,27850,27
|
|
20240612,144900,2581016900,27800,27850,27850,27800,13
|
|
20240612,144800,2580655150,27850,27800,27850,27800,722
|
|
20240612,144700,2560568650,27850,27800,27850,27800,36
|
|
20240612,144600,2559566700,27850,27850,27850,27850,394
|
|
20240612,144500,2548593800,27850,27850,27850,27850,40
|
|
20240612,144400,2547479800,27800,27850,27850,27800,55
|
|
20240612,144300,2545948300,27800,27850,27850,27800,93
|
|
20240612,144200,2543361350,27850,27850,27850,27800,62
|
|
20240612,144100,2541634950,27850,27850,27850,27850,182
|
|
20240612,144000,2536566250,27850,27850,27850,27850,43
|
|
20240612,143900,2535368700,27800,27800,27900,27800,772
|
|
20240612,143800,2513854600,27800,27800,27850,27800,113
|
|
20240612,143700,2510710700,27800,27900,27900,27800,187
|
|
20240612,143600,2505493900,27900,27900,27900,27900,24
|
|
20240612,143500,2504824300,27800,27850,27900,27800,275
|
|
20240612,143400,2497174200,27900,27900,27900,27800,107
|
|
20240612,143300,2494189500,27900,27800,27900,27800,90
|
|
20240612,143200,2491684700,27900,27800,27900,27800,104
|
|
20240612,143100,2488788450,27900,27900,27900,27900,20
|
|
20240612,143000,2488230450,27800,27800,27800,27800,6
|
|
20240612,142900,2488063650,27800,27800,27800,27800,67
|
|
20240612,142800,2486201050,27800,27900,27900,27800,85
|
|
20240612,142700,2483835550,27900,27900,27900,27900,190
|
|
20240612,142600,2478534550,27800,27850,27850,27800,379
|
|
20240612,142500,2467979700,27900,27900,27900,27900,23
|
|
20240612,142400,2467338000,27800,27800,27800,27800,362
|
|
20240612,142300,2457274400,27900,27900,27900,27900,94
|
|
20240612,142200,2454651800,27900,27900,27900,27900,28
|
|
20240612,142100,2453870600,27800,27900,27900,27800,6
|
|
20240612,142000,2453703700,27900,27900,27900,27900,118
|
|
20240612,141900,2450411500,27850,27850,27850,27800,89
|
|
20240612,141800,2447935950,27850,27900,27900,27850,126
|
|
20240612,141700,2444422300,27900,27900,27900,27900,26
|
|
20240612,141600,2443696900,27800,27900,27900,27800,17
|
|
20240612,141500,2443223250,27900,27900,27900,27850,105
|
|
20240612,141400,2440298350,27800,27800,27900,27800,100
|
|
20240612,141300,2437516150,27800,27800,27800,27800,91
|
|
20240612,141200,2434986350,27800,27800,27800,27800,952
|
|
20240612,141100,2408520750,27800,27900,27900,27800,33
|
|
20240612,141000,2407600550,27800,27800,27800,27800,0
|
|
20240612,140900,2407600550,27800,27800,27800,27800,68
|
|
20240612,140800,2405710150,27900,27800,27900,27800,254
|
|
20240612,140700,2398627950,27900,27850,27900,27850,6
|
|
20240612,140600,2398460800,27800,27800,27900,27800,261
|
|
20240612,140500,2391195900,27900,27800,27900,27800,116
|
|
20240612,140400,2387965700,27850,27800,27850,27800,145
|
|
20240612,140300,2383927700,27900,27900,27900,27900,23
|
|
20240612,140200,2383286000,27800,27800,27800,27800,1
|
|
20240612,140100,2383258200,27900,27800,27900,27800,201
|
|
20240612,140000,2377650900,27800,27900,27900,27800,98
|
|
20240612,135900,2374923900,27850,27850,27850,27850,101
|
|
20240612,135800,2372111050,27850,27850,27850,27850,10
|
|
20240612,135700,2371832550,27900,27900,27900,27900,113
|
|
20240612,135600,2368679850,27900,27800,27900,27800,45
|
|
20240612,135500,2367424850,27800,27800,27800,27800,62
|
|
20240612,135400,2365701250,27900,27900,27900,27900,125
|
|
20240612,135300,2362213750,27800,27800,27800,27800,6
|
|
20240612,135200,2362046950,27900,27900,27900,27900,91
|
|
20240612,135100,2359508050,27900,27800,27900,27800,347
|
|
20240612,135000,2349859250,27800,27900,27900,27800,153
|
|
20240612,134900,2345596750,27900,27800,27900,27800,3
|
|
20240612,134800,2345513250,27850,27850,27850,27850,128
|
|
20240612,134700,2341948450,27850,27850,27850,27850,184
|
|
20240612,134600,2336824050,27850,27800,27850,27800,96
|
|
20240612,134500,2334154100,27800,27800,27800,27800,2
|
|
20240612,134400,2334098500,27800,27800,27800,27800,0
|
|
20240612,134300,2334098500,27800,27900,27900,27800,123
|
|
20240612,134200,2330667400,27900,27900,27900,27900,1
|
|
20240612,134100,2330639500,27800,27850,27850,27800,67
|
|
20240612,134000,2328774350,27900,27900,27900,27900,114
|
|
20240612,133900,2325593750,27850,27850,27850,27850,5
|
|
20240612,133800,2325454500,27900,27900,27900,27850,448
|
|
20240612,133700,2312955600,27900,27850,27900,27850,50
|
|
20240612,133600,2311561850,27850,27800,27850,27800,518
|
|
20240612,133500,2297138950,27800,27850,27850,27800,150
|
|
20240612,133400,2292963950,27850,27850,27850,27850,23
|
|
20240612,133300,2292323400,27850,27850,27850,27750,198
|
|
20240612,133200,2286809600,27850,27850,27850,27850,148
|
|
20240612,133100,2282687800,27750,27750,27750,27750,68
|
|
20240612,133000,2280800800,27850,27850,27850,27850,0
|
|
20240612,132900,2280800800,27850,27800,27850,27800,111
|
|
20240612,132800,2277714000,27800,27800,27800,27750,17
|
|
20240612,132700,2277241700,27750,27750,27750,27750,0
|
|
20240612,132600,2277241700,27750,27750,27850,27750,185
|
|
20240612,132500,2272096250,27750,27750,27750,27750,91
|
|
20240612,132400,2269571000,27900,27900,27900,27900,182
|
|
20240612,132300,2264493200,27900,27750,27900,27750,141
|
|
20240612,132200,2260560050,27900,27900,27900,27750,154
|
|
20240612,132100,2256271450,27750,27750,27750,27750,0
|
|
20240612,132000,2256271450,27750,27900,27900,27750,42
|
|
20240612,131900,2255100550,27900,27750,27900,27750,96
|
|
20240612,131800,2252422900,27750,27900,27900,27750,28
|
|
20240612,131700,2251642600,27900,27800,27900,27750,68
|
|
20240612,131600,2249753550,27800,27800,27800,27800,0
|
|
20240612,131500,2249753550,27800,27900,27900,27800,315
|
|
20240612,131400,2240988500,27900,27850,27900,27850,185
|
|
20240612,131300,2235831700,27800,27800,27800,27800,6
|
|
20240612,131200,2235664900,27750,27900,27900,27750,82
|
|
20240612,131100,2233384400,27800,27800,27800,27800,250
|
|
20240612,131000,2226434400,27800,27900,27900,27800,97
|
|
20240612,130900,2223728700,27900,27900,27900,27900,25
|
|
20240612,130800,2223031200,27800,27800,27800,27800,5
|
|
20240612,130700,2222892200,27900,27900,27900,27800,189
|
|
20240612,130600,2217625300,27900,27900,27900,27900,82
|
|
20240612,130500,2215337500,27850,27900,27900,27850,188
|
|
20240612,130400,2210092600,27900,27900,27900,27900,0
|
|
20240612,130300,2210092600,27900,27800,27900,27800,31
|
|
20240612,130200,2209228300,27800,27850,27850,27800,171
|
|
20240612,130100,2204469050,27850,27950,27950,27850,137
|
|
20240612,130000,2200650150,27850,27950,27950,27850,6
|
|
20240612,125900,2200482950,27900,27900,27900,27900,550
|
|
20240612,125800,2185137950,27900,27800,27900,27800,256
|
|
20240612,125700,2178009450,27800,27800,27800,27800,0
|
|
20240612,125600,2178009450,27800,27800,27800,27800,0
|
|
20240612,125500,2178009450,27800,27900,27900,27800,28
|
|
20240612,125400,2177228850,27850,27850,27850,27850,101
|
|
20240612,125300,2174416000,27850,27850,27900,27750,290
|
|
20240612,125200,2166341150,27850,27850,27850,27850,32
|
|
20240612,125100,2165449950,27900,27900,27900,27900,152
|
|
20240612,125000,2161209150,27750,27750,27750,27750,6
|
|
20240612,124900,2161042650,27900,27900,27900,27900,254
|
|
20240612,124800,2153956050,27900,27750,27900,27750,63
|
|
20240612,124700,2152207650,27750,27900,27900,27750,31
|
|
20240612,124600,2151343650,27750,27750,27750,27750,0
|
|
20240612,124500,2151343650,27750,27900,27900,27750,11
|
|
20240612,124400,2151037650,27900,27900,27900,27900,114
|
|
20240612,124300,2147857050,27750,27750,27750,27750,62
|
|
20240612,124200,2146136550,27750,27800,27800,27750,99
|
|
20240612,124100,2143384600,27900,27900,27900,27900,25
|
|
20240612,124000,2142687100,27800,27800,27900,27800,462
|
|
20240612,123900,2129843300,27750,27750,27850,27750,178
|
|
20240612,123800,2124892300,27850,27800,27850,27800,287
|
|
20240612,123700,2116912500,27750,27750,27800,27750,99
|
|
20240612,123600,2114160700,27800,27800,27800,27800,0
|
|
20240612,123500,2114160700,27800,27800,27800,27700,121
|
|
20240612,123400,2110797400,27700,27700,27700,27650,114
|
|
20240612,123300,2107642200,27800,27800,27800,27800,24
|
|
20240612,123200,2106975000,27650,27650,27650,27650,20
|
|
20240612,123100,2106422000,27750,27750,27750,27750,0
|
|
20240612,123000,2106422000,27750,27700,27750,27700,148
|
|
20240612,122900,2102316500,27700,27700,27700,27700,62
|
|
20240612,122800,2100599100,27800,27800,27800,27800,97
|
|
20240612,122700,2097902500,27700,27800,27800,27700,37
|
|
20240612,122600,2096875200,27800,27800,27800,27800,0
|
|
20240612,122500,2096875200,27800,27700,27800,27700,86
|
|
20240612,122400,2094485000,27700,27700,27800,27700,112
|
|
20240612,122300,2091380100,27700,27800,27800,27700,141
|
|
20240612,122200,2087465300,27700,27800,27800,27700,7
|
|
20240612,122100,2087271300,27750,27800,27800,27700,26
|
|
20240612,122000,2086549850,27700,27700,27700,27700,0
|
|
20240612,121900,2086549850,27700,27800,27800,27700,72
|
|
20240612,121800,2084554950,27800,27800,27800,27800,115
|
|
20240612,121700,2081357950,27800,27650,27800,27650,8
|
|
20240612,121600,2081136600,27850,27800,27850,27800,168
|
|
20240612,121500,2076466100,27800,27700,27800,27650,78
|
|
20240612,121400,2074308000,27700,27850,27850,27700,88
|
|
20240612,121300,2071866200,27750,27700,27800,27700,184
|
|
20240612,121200,2066757450,27750,27650,27850,27650,10
|
|
20240612,121100,2066480200,27650,27650,27650,27650,441
|
|
20240612,121000,2054286550,27600,27600,27650,27600,92
|
|
20240612,120900,2051745900,27600,27650,27650,27600,161
|
|
20240612,120800,2047296850,27650,27650,27650,27650,3
|
|
20240612,120700,2047213900,27650,27750,27750,27650,465
|
|
20240612,120600,2034354300,27750,27750,27750,27750,179
|
|
20240612,120500,2029387050,27700,27700,27700,27700,64
|
|
20240612,120400,2027614250,27900,27800,27900,27700,313
|
|
20240612,120300,2018912050,27900,27900,27900,27900,0
|
|
20240612,120200,2018912050,27900,27800,27900,27650,34
|
|
20240612,120100,2017967500,27750,27700,27750,27700,202
|
|
20240612,120000,2012372050,27650,27700,27700,27650,93
|
|
20240612,115900,2009799100,27700,27700,27700,27650,229
|
|
20240612,115800,2003456100,27700,27700,27700,27650,27
|
|
20240612,115700,2002708250,27700,27600,27700,27600,36
|
|
20240612,115600,2001711700,27600,27600,27650,27600,106
|
|
20240612,115500,1998784050,27650,27650,27650,27650,94
|
|
20240612,115400,1996184950,27650,27700,27700,27650,260
|
|
20240612,115300,1988995500,27700,27800,27800,27650,3391
|
|
20240612,115200,1894873500,27800,27800,27900,27800,254
|
|
20240612,115100,1887802950,27950,27800,27950,27800,64
|
|
20240612,115000,1886023600,27950,27850,27950,27850,125
|
|
20240612,114900,1882539850,27850,27850,27850,27850,26
|
|
20240612,114800,1881815750,27950,27950,27950,27900,114
|
|
20240612,114700,1878629950,27800,27800,27800,27800,1
|
|
20240612,114600,1878602150,27800,27850,27850,27800,69
|
|
20240612,114500,1876683300,27850,27850,27950,27850,147
|
|
20240612,114400,1872582350,27850,27850,27950,27850,10
|
|
20240612,114300,1872303650,27950,27950,27950,27950,91
|
|
20240612,114200,1869760200,27950,27950,27950,27950,26
|
|
20240612,114100,1869033500,27850,27950,27950,27850,251
|
|
20240612,114000,1862024950,27950,27850,27950,27850,61
|
|
20240612,113900,1860323900,27950,27850,27950,27850,33
|
|
20240612,113800,1859402050,27900,27900,27900,27900,91
|
|
20240612,113700,1856863150,27800,27800,27800,27800,0
|
|
20240612,113600,1856863150,27800,27800,27950,27800,103
|
|
20240612,113500,1853995750,27800,27800,27800,27800,0
|
|
20240612,113400,1853995750,27800,27900,27900,27800,258
|
|
20240612,113300,1846801650,27900,27850,27900,27850,38
|
|
20240612,113200,1845741700,27800,27800,27800,27800,123
|
|
20240612,113100,1842322300,27900,27900,27900,27800,120
|
|
20240612,113000,1838974800,27900,27900,27900,27900,0
|
|
20240612,112900,1838974800,27900,27800,27900,27800,97
|
|
20240612,112800,1836269100,27950,27900,27950,27900,50
|
|
20240612,112700,1834872600,27800,27800,27800,27800,63
|
|
20240612,112600,1833121200,27800,27800,27800,27800,6
|
|
20240612,112500,1832954400,27950,27850,27950,27850,1243
|
|
20240612,112400,1798334650,27900,27850,27900,27850,103
|
|
20240612,112300,1795461250,27900,27900,27900,27900,33
|
|
20240612,112200,1794540550,27900,27900,27900,27850,185
|
|
20240612,112100,1789382200,27850,27850,27850,27850,5
|
|
20240612,112000,1789242950,27900,27950,27950,27900,94
|
|
20240612,111900,1786615800,27950,27950,27950,27950,20
|
|
20240612,111800,1786056800,27850,27850,27850,27850,6
|
|
20240612,111700,1785889700,27850,27950,27950,27850,215
|
|
20240612,111600,1779886800,27850,27850,27850,27850,6
|
|
20240612,111500,1779719700,27900,27900,27900,27900,182
|
|
20240612,111400,1774641900,27900,27900,27900,27900,24
|
|
20240612,111300,1773972300,27850,27850,27850,27850,35
|
|
20240612,111200,1772997550,27950,27850,27950,27850,154
|
|
20240612,111100,1768699550,28000,27850,28000,27850,37
|
|
20240612,111000,1767664550,28000,27850,28000,27850,94
|
|
20240612,110900,1765033000,27850,27850,27850,27850,80
|
|
20240612,110800,1762805000,27850,27850,28000,27850,92
|
|
20240612,110700,1760239350,28000,28000,28000,28000,5
|
|
20240612,110600,1760099350,27850,27850,28000,27850,107
|
|
20240612,110500,1757119100,27950,27950,27950,27950,252
|
|
20240612,110400,1750075700,27950,27950,27950,27950,1
|
|
20240612,110300,1750047750,27900,27900,27900,27850,131
|
|
20240612,110200,1746396000,27900,27900,27900,27900,0
|
|
20240612,110100,1746396000,27900,27800,27900,27800,97
|
|
20240612,110000,1743690300,27900,27900,27900,27900,38
|
|
20240612,105900,1742630100,27800,27800,27800,27800,100
|
|
20240612,105800,1739850100,27800,27800,27800,27800,68
|
|
20240612,105700,1737959700,27800,27900,27900,27800,332
|
|
20240612,105600,1728725900,27850,27900,27900,27850,442
|
|
20240612,105500,1716416050,27900,27950,27950,27900,354
|
|
20240612,105400,1706539300,27950,27950,27950,27950,386
|
|
20240612,105300,1695750600,27950,27950,27950,27950,1148
|
|
20240612,105200,1663664000,28000,28000,28000,28000,10
|
|
20240612,105100,1663384000,28000,28000,28000,28000,213
|
|
20240612,105000,1657420000,27950,27950,27950,27950,0
|
|
20240612,104900,1657420000,27950,27950,27950,27950,174
|
|
20240612,104800,1652556700,28050,27950,28050,27950,31
|
|
20240612,104700,1651687750,27950,28000,28050,27950,193
|
|
20240612,104600,1646279750,28050,28050,28050,28050,23
|
|
20240612,104500,1645634600,27950,27950,27950,27950,45
|
|
20240612,104400,1644376850,27950,27950,27950,27950,73
|
|
20240612,104300,1642336500,27950,27950,28050,27950,37
|
|
20240612,104200,1641299650,27950,28000,28000,27950,300
|
|
20240612,104100,1632899800,28000,28000,28000,28000,59
|
|
20240612,104000,1631247800,28000,28000,28100,27950,401
|
|
20240612,103900,1620031950,28000,28000,28000,28000,330
|
|
20240612,103800,1610791950,28000,28000,28100,27950,482
|
|
20240612,103700,1597296150,28000,28100,28100,28000,228
|
|
20240612,103600,1590891950,28000,28000,28000,28000,0
|
|
20240612,103500,1590891950,28000,28100,28100,28000,19
|
|
20240612,103400,1590359650,28050,28100,28100,27950,205
|
|
20240612,103300,1584627350,28000,28000,28050,27950,259
|
|
20240612,103200,1577366200,27950,28000,28000,27950,36
|
|
20240612,103100,1576358700,28000,28000,28000,28000,65
|
|
20240612,103000,1574538700,27950,28000,28050,27950,464
|
|
20240612,102900,1561543950,28000,28000,28050,28000,279
|
|
20240612,102800,1553728900,28000,28000,28000,27900,210
|
|
20240612,102700,1547849500,28000,28000,28000,28000,17
|
|
20240612,102600,1547373500,28000,27950,28000,27950,71
|
|
20240612,102500,1545387950,27900,27900,27950,27900,70
|
|
20240612,102400,1543434900,27950,27950,27950,27950,0
|
|
20240612,102300,1543434900,27950,27900,27950,27900,118
|
|
20240612,102200,1540137100,28000,28000,28000,28000,0
|
|
20240612,102100,1540137100,28000,27950,28000,27950,93
|
|
20240612,102000,1537537700,27950,28000,28000,27850,248
|
|
20240612,101900,1530617900,27850,28000,28000,27850,75
|
|
20240612,101800,1528529000,28000,27950,28000,27950,112
|
|
20240612,101700,1525394000,27850,28000,28050,27850,247
|
|
20240612,101600,1518485000,28000,28000,28000,28000,10
|
|
20240612,101500,1518205000,27950,28050,28050,27950,109
|
|
20240612,101400,1515155450,28000,28000,28000,28000,242
|
|
20240612,101300,1508379450,27950,27950,27950,27950,0
|
|
20240612,101200,1508379450,27950,28000,28000,27950,26
|
|
20240612,101100,1507651750,27950,27950,28000,27950,5
|
|
20240612,101000,1507511900,27850,27900,28000,27850,71
|
|
20240612,100900,1505533000,27950,27900,28050,27900,510
|
|
20240612,100800,1491260800,27850,27900,27950,27850,53
|
|
20240612,100700,1489781850,27900,27900,27950,27900,160
|
|
20240612,100600,1485317800,27950,27800,27950,27800,23
|
|
20240612,100500,1484675100,27800,27900,27900,27800,360
|
|
20240612,100400,1474637900,27850,27850,27850,27850,144
|
|
20240612,100300,1470627500,27850,27900,27900,27850,351
|
|
20240612,100200,1460847150,27850,27850,27950,27850,215
|
|
20240612,100100,1454849400,27850,28000,28000,27850,84
|
|
20240612,100000,1452501850,27950,27950,28000,27850,258
|
|
20240612,095900,1445285150,27950,27850,27950,27850,393
|
|
20240612,095800,1434339400,27850,27900,27950,27850,758
|
|
20240612,095700,1413190200,27800,27850,27900,27800,751
|
|
20240612,095600,1392255350,27850,27800,27850,27800,70
|
|
20240612,095500,1390309300,27850,27850,27900,27850,114
|
|
20240612,095400,1387133300,27850,27850,27850,27850,482
|
|
20240612,095300,1373709600,27850,27850,27850,27850,91
|
|
20240612,095200,1371175250,27850,27850,27850,27850,27
|
|
20240612,095100,1370423300,27800,27850,27850,27750,685
|
|
20240612,095000,1351351550,27800,27800,27800,27800,504
|
|
20240612,094900,1337340350,27800,27800,27850,27800,27
|
|
20240612,094800,1336588700,27750,27800,27800,27750,76
|
|
20240612,094700,1334477050,27850,27850,27850,27850,27
|
|
20240612,094600,1333725100,27800,27850,27900,27800,183
|
|
20240612,094500,1328630350,27900,27900,27900,27900,0
|
|
20240612,094400,1328630350,27900,27850,27950,27800,945
|
|
20240612,094300,1302309850,27850,27850,27950,27850,493
|
|
20240612,094200,1288579700,27750,27800,27850,27750,169
|
|
20240612,094100,1283881150,27800,27850,27900,27800,806
|
|
20240612,094000,1261454700,27850,27850,27850,27800,74
|
|
20240612,093900,1259393850,27850,27750,27850,27750,19
|
|
20240612,093800,1258865650,27750,27850,27850,27750,39
|
|
20240612,093700,1257780800,27850,27700,27850,27700,260
|
|
20240612,093600,1250578650,27900,27850,27900,27700,1458
|
|
20240612,093500,1210057600,27900,27800,27900,27800,237
|
|
20240612,093400,1203466500,27900,27900,27900,27800,198
|
|
20240612,093300,1197942700,27900,27900,27900,27800,75
|
|
20240612,093200,1195855200,27900,27900,27900,27800,429
|
|
20240612,093100,1183919800,27900,28000,28000,27850,924
|
|
20240612,093000,1158129250,28050,28150,28150,28050,783
|
|
20240612,092900,1136121050,28200,28200,28200,28150,1203
|
|
20240612,092800,1102203300,28200,28200,28250,28150,674
|
|
20240612,092700,1083186450,28200,28150,28250,28100,2087
|
|
20240612,092600,1024340200,28150,28150,28150,28100,839
|
|
20240612,092500,1000722400,28150,28100,28200,28100,915
|
|
20240612,092400,974963000,28100,28050,28150,28000,2458
|
|
20240612,092300,905989200,28050,28100,28100,28000,449
|
|
20240612,092200,893392000,28050,28050,28100,28050,1361
|
|
20240612,092100,855167800,28100,28050,28100,27950,1360
|
|
20240612,092000,817029250,28000,28100,28100,28000,1374
|
|
20240612,091900,778512400,28050,28000,28100,27950,2011
|
|
20240612,091800,722133350,28000,28050,28050,27900,956
|
|
20240612,091700,695368650,28050,28050,28100,28050,876
|
|
20240612,091600,670784600,28050,28000,28050,27950,3896
|
|
20240612,091500,561632850,27950,27850,28000,27850,2249
|
|
20240612,091400,498812250,27850,27850,27900,27800,561
|
|
20240612,091300,483184550,27900,27900,27950,27700,1435
|
|
20240612,091200,443168650,27850,27800,27850,27750,1824
|
|
20240612,091100,392408950,27700,27850,27850,27600,1719
|
|
20240612,091000,344717500,27800,27800,27900,27800,1801
|
|
20240612,090900,294619400,27750,27600,27800,27600,861
|
|
20240612,090800,270792250,27600,27650,27650,27550,913
|
|
20240612,090700,245583550,27650,27650,27700,27550,1072
|
|
20240612,090600,215954650,27600,27550,27650,27550,939
|
|
20240612,090500,190035250,27550,27500,27550,27500,448
|
|
20240612,090400,177695950,27450,27500,27600,27400,916
|
|
20240612,090300,152485900,27250,27400,27550,27250,846
|
|
20240612,090200,129249600,27350,27350,27400,27350,3382
|
|
20240612,090100,36596250,27250,27300,27400,27250,888
|
|
20240612,090000,12313550,27300,27150,27300,27150,453
|