722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,205900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,205800,1133663950,27450,27450,27450,27450,0
|
|
20240619,205700,1133663950,27450,27450,27450,27450,0
|
|
20240619,205600,1133663950,27450,27450,27450,27450,0
|
|
20240619,205500,1133663950,27450,27450,27450,27450,0
|
|
20240619,205400,1133663950,27450,27450,27450,27450,0
|
|
20240619,205300,1133663950,27450,27450,27450,27450,0
|
|
20240619,205200,1133663950,27450,27450,27450,27450,0
|
|
20240619,205100,1133663950,27450,27450,27450,27450,0
|
|
20240619,205000,1133663950,27450,27450,27450,27450,0
|
|
20240619,204900,1133663950,27450,27450,27450,27450,0
|
|
20240619,204800,1133663950,27450,27450,27450,27450,0
|
|
20240619,204700,1133663950,27450,27450,27450,27450,0
|
|
20240619,204600,1133663950,27450,27450,27450,27450,0
|
|
20240619,204500,1133663950,27450,27450,27450,27450,0
|
|
20240619,204400,1133663950,27450,27450,27450,27450,0
|
|
20240619,204300,1133663950,27450,27450,27450,27450,0
|
|
20240619,204200,1133663950,27450,27450,27450,27450,0
|
|
20240619,204100,1133663950,27450,27450,27450,27450,0
|
|
20240619,204000,1133663950,27450,27450,27450,27450,0
|
|
20240619,203900,1133663950,27450,27450,27450,27450,0
|
|
20240619,203800,1133663950,27450,27450,27450,27450,0
|
|
20240619,203700,1133663950,27450,27450,27450,27450,0
|
|
20240619,203600,1133663950,27450,27450,27450,27450,0
|
|
20240619,203500,1133663950,27450,27450,27450,27450,0
|
|
20240619,203400,1133663950,27450,27450,27450,27450,0
|
|
20240619,203300,1133663950,27450,27450,27450,27450,0
|
|
20240619,203200,1133663950,27450,27450,27450,27450,0
|
|
20240619,203100,1133663950,27450,27450,27450,27450,0
|
|
20240619,203000,1133663950,27450,27450,27450,27450,0
|
|
20240619,202900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,202800,1133663950,27450,27450,27450,27450,0
|
|
20240619,202700,1133663950,27450,27450,27450,27450,0
|
|
20240619,202600,1133663950,27450,27450,27450,27450,0
|
|
20240619,202500,1133663950,27450,27450,27450,27450,0
|
|
20240619,202400,1133663950,27450,27450,27450,27450,0
|
|
20240619,202300,1133663950,27450,27450,27450,27450,0
|
|
20240619,202200,1133663950,27450,27450,27450,27450,0
|
|
20240619,202100,1133663950,27450,27450,27450,27450,0
|
|
20240619,202000,1133663950,27450,27450,27450,27450,0
|
|
20240619,201900,1133663950,27450,27450,27450,27450,0
|
|
20240619,201800,1133663950,27450,27450,27450,27450,0
|
|
20240619,201700,1133663950,27450,27450,27450,27450,0
|
|
20240619,201600,1133663950,27450,27450,27450,27450,0
|
|
20240619,201500,1133663950,27450,27450,27450,27450,0
|
|
20240619,201400,1133663950,27450,27450,27450,27450,0
|
|
20240619,201300,1133663950,27450,27450,27450,27450,0
|
|
20240619,201200,1133663950,27450,27450,27450,27450,0
|
|
20240619,201100,1133663950,27450,27450,27450,27450,0
|
|
20240619,201000,1133663950,27450,27450,27450,27450,0
|
|
20240619,200900,1133663950,27450,27450,27450,27450,0
|
|
20240619,200800,1133663950,27450,27450,27450,27450,0
|
|
20240619,200700,1133663950,27450,27450,27450,27450,0
|
|
20240619,200600,1133663950,27450,27450,27450,27450,0
|
|
20240619,200500,1133663950,27450,27450,27450,27450,0
|
|
20240619,200400,1133663950,27450,27450,27450,27450,0
|
|
20240619,200300,1133663950,27450,27450,27450,27450,0
|
|
20240619,200200,1133663950,27450,27450,27450,27450,0
|
|
20240619,200100,1133663950,27450,27450,27450,27450,0
|
|
20240619,200000,1133663950,27450,27450,27450,27450,0
|
|
20240619,195900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,195800,1133663950,27450,27450,27450,27450,0
|
|
20240619,195700,1133663950,27450,27450,27450,27450,0
|
|
20240619,195600,1133663950,27450,27450,27450,27450,0
|
|
20240619,195500,1133663950,27450,27450,27450,27450,0
|
|
20240619,195400,1133663950,27450,27450,27450,27450,0
|
|
20240619,195300,1133663950,27450,27450,27450,27450,0
|
|
20240619,195200,1133663950,27450,27450,27450,27450,0
|
|
20240619,195100,1133663950,27450,27450,27450,27450,0
|
|
20240619,195000,1133663950,27450,27450,27450,27450,0
|
|
20240619,194900,1133663950,27450,27450,27450,27450,0
|
|
20240619,194800,1133663950,27450,27450,27450,27450,0
|
|
20240619,194700,1133663950,27450,27450,27450,27450,0
|
|
20240619,194600,1133663950,27450,27450,27450,27450,0
|
|
20240619,194500,1133663950,27450,27450,27450,27450,0
|
|
20240619,194400,1133663950,27450,27450,27450,27450,0
|
|
20240619,194300,1133663950,27450,27450,27450,27450,0
|
|
20240619,194200,1133663950,27450,27450,27450,27450,0
|
|
20240619,194100,1133663950,27450,27450,27450,27450,0
|
|
20240619,194000,1133663950,27450,27450,27450,27450,0
|
|
20240619,193900,1133663950,27450,27450,27450,27450,0
|
|
20240619,193800,1133663950,27450,27450,27450,27450,0
|
|
20240619,193700,1133663950,27450,27450,27450,27450,0
|
|
20240619,193600,1133663950,27450,27450,27450,27450,0
|
|
20240619,193500,1133663950,27450,27450,27450,27450,0
|
|
20240619,193400,1133663950,27450,27450,27450,27450,0
|
|
20240619,193300,1133663950,27450,27450,27450,27450,0
|
|
20240619,193200,1133663950,27450,27450,27450,27450,0
|
|
20240619,193100,1133663950,27450,27450,27450,27450,0
|
|
20240619,193000,1133663950,27450,27450,27450,27450,0
|
|
20240619,192900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,192800,1133663950,27450,27450,27450,27450,0
|
|
20240619,192700,1133663950,27450,27450,27450,27450,0
|
|
20240619,192600,1133663950,27450,27450,27450,27450,0
|
|
20240619,192500,1133663950,27450,27450,27450,27450,0
|
|
20240619,192400,1133663950,27450,27450,27450,27450,0
|
|
20240619,192300,1133663950,27450,27450,27450,27450,0
|
|
20240619,192200,1133663950,27450,27450,27450,27450,0
|
|
20240619,192100,1133663950,27450,27450,27450,27450,0
|
|
20240619,192000,1133663950,27450,27450,27450,27450,0
|
|
20240619,191900,1133663950,27450,27450,27450,27450,0
|
|
20240619,191800,1133663950,27450,27450,27450,27450,0
|
|
20240619,191700,1133663950,27450,27450,27450,27450,0
|
|
20240619,191600,1133663950,27450,27450,27450,27450,0
|
|
20240619,191500,1133663950,27450,27450,27450,27450,0
|
|
20240619,191400,1133663950,27450,27450,27450,27450,0
|
|
20240619,191300,1133663950,27450,27450,27450,27450,0
|
|
20240619,191200,1133663950,27450,27450,27450,27450,0
|
|
20240619,191100,1133663950,27450,27450,27450,27450,0
|
|
20240619,191000,1133663950,27450,27450,27450,27450,0
|
|
20240619,190900,1133663950,27450,27450,27450,27450,0
|
|
20240619,190800,1133663950,27450,27450,27450,27450,0
|
|
20240619,190700,1133663950,27450,27450,27450,27450,0
|
|
20240619,190600,1133663950,27450,27450,27450,27450,0
|
|
20240619,190500,1133663950,27450,27450,27450,27450,0
|
|
20240619,190400,1133663950,27450,27450,27450,27450,0
|
|
20240619,190300,1133663950,27450,27450,27450,27450,0
|
|
20240619,190200,1133663950,27450,27450,27450,27450,0
|
|
20240619,190100,1133663950,27450,27450,27450,27450,0
|
|
20240619,190000,1133663950,27450,27450,27450,27450,0
|
|
20240619,185900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,185800,1133663950,27450,27450,27450,27450,0
|
|
20240619,185700,1133663950,27450,27450,27450,27450,0
|
|
20240619,185600,1133663950,27450,27450,27450,27450,0
|
|
20240619,185500,1133663950,27450,27450,27450,27450,0
|
|
20240619,185400,1133663950,27450,27450,27450,27450,0
|
|
20240619,185300,1133663950,27450,27450,27450,27450,0
|
|
20240619,185200,1133663950,27450,27450,27450,27450,0
|
|
20240619,185100,1133663950,27450,27450,27450,27450,0
|
|
20240619,185000,1133663950,27450,27450,27450,27450,0
|
|
20240619,184900,1133663950,27450,27450,27450,27450,0
|
|
20240619,184800,1133663950,27450,27450,27450,27450,0
|
|
20240619,184700,1133663950,27450,27450,27450,27450,0
|
|
20240619,184600,1133663950,27450,27450,27450,27450,0
|
|
20240619,184500,1133663950,27450,27450,27450,27450,0
|
|
20240619,184400,1133663950,27450,27450,27450,27450,0
|
|
20240619,184300,1133663950,27450,27450,27450,27450,0
|
|
20240619,184200,1133663950,27450,27450,27450,27450,0
|
|
20240619,184100,1133663950,27450,27450,27450,27450,0
|
|
20240619,184000,1133663950,27450,27450,27450,27450,0
|
|
20240619,183900,1133663950,27450,27450,27450,27450,0
|
|
20240619,183800,1133663950,27450,27450,27450,27450,0
|
|
20240619,183700,1133663950,27450,27450,27450,27450,0
|
|
20240619,183600,1133663950,27450,27450,27450,27450,0
|
|
20240619,183500,1133663950,27450,27450,27450,27450,0
|
|
20240619,183400,1133663950,27450,27450,27450,27450,0
|
|
20240619,183300,1133663950,27450,27450,27450,27450,0
|
|
20240619,183200,1133663950,27450,27450,27450,27450,0
|
|
20240619,183100,1133663950,27450,27450,27450,27450,0
|
|
20240619,183000,1133663950,27450,27450,27450,27450,0
|
|
20240619,182900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,182800,1133663950,27450,27450,27450,27450,0
|
|
20240619,182700,1133663950,27450,27450,27450,27450,0
|
|
20240619,182600,1133663950,27450,27450,27450,27450,0
|
|
20240619,182500,1133663950,27450,27450,27450,27450,0
|
|
20240619,182400,1133663950,27450,27450,27450,27450,0
|
|
20240619,182300,1133663950,27450,27450,27450,27450,0
|
|
20240619,182200,1133663950,27450,27450,27450,27450,0
|
|
20240619,182100,1133663950,27450,27450,27450,27450,0
|
|
20240619,182000,1133663950,27450,27450,27450,27450,0
|
|
20240619,181900,1133663950,27450,27450,27450,27450,0
|
|
20240619,181800,1133663950,27450,27450,27450,27450,0
|
|
20240619,181700,1133663950,27450,27450,27450,27450,0
|
|
20240619,181600,1133663950,27450,27450,27450,27450,0
|
|
20240619,181500,1133663950,27450,27450,27450,27450,0
|
|
20240619,181400,1133663950,27450,27450,27450,27450,0
|
|
20240619,181300,1133663950,27450,27450,27450,27450,0
|
|
20240619,181200,1133663950,27450,27450,27450,27450,0
|
|
20240619,181100,1133663950,27450,27450,27450,27450,0
|
|
20240619,181000,1133663950,27450,27450,27450,27450,0
|
|
20240619,180900,1133663950,27450,27450,27450,27450,0
|
|
20240619,180800,1133663950,27450,27450,27450,27450,0
|
|
20240619,180700,1133663950,27450,27450,27450,27450,0
|
|
20240619,180600,1133663950,27450,27450,27450,27450,0
|
|
20240619,180500,1133663950,27450,27450,27450,27450,0
|
|
20240619,180400,1133663950,27450,27450,27450,27450,0
|
|
20240619,180300,1133663950,27450,27450,27450,27450,0
|
|
20240619,180200,1133663950,27450,27450,27450,27450,0
|
|
20240619,180100,1133663950,27450,27450,27450,27450,0
|
|
20240619,180000,1133663950,27450,27450,27450,27450,0
|
|
20240619,175900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,175800,1133663950,27450,27450,27450,27450,0
|
|
20240619,175700,1133663950,27450,27450,27450,27450,0
|
|
20240619,175600,1133663950,27450,27450,27450,27450,0
|
|
20240619,175500,1133663950,27450,27450,27450,27450,0
|
|
20240619,175400,1133663950,27450,27450,27450,27450,0
|
|
20240619,175300,1133663950,27450,27450,27450,27450,0
|
|
20240619,175200,1133663950,27450,27450,27450,27450,0
|
|
20240619,175100,1133663950,27450,27450,27450,27450,0
|
|
20240619,175000,1133663950,27450,27450,27450,27450,0
|
|
20240619,174900,1133663950,27450,27450,27450,27450,0
|
|
20240619,174800,1133663950,27450,27450,27450,27450,0
|
|
20240619,174700,1133663950,27450,27450,27450,27450,0
|
|
20240619,174600,1133663950,27450,27450,27450,27450,0
|
|
20240619,174500,1133663950,27450,27450,27450,27450,0
|
|
20240619,174400,1133663950,27450,27450,27450,27450,0
|
|
20240619,174300,1133663950,27450,27450,27450,27450,0
|
|
20240619,174200,1133663950,27450,27450,27450,27450,0
|
|
20240619,174100,1133663950,27450,27450,27450,27450,0
|
|
20240619,174000,1133663950,27450,27450,27450,27450,0
|
|
20240619,173900,1133663950,27450,27450,27450,27450,0
|
|
20240619,173800,1133663950,27450,27450,27450,27450,0
|
|
20240619,173700,1133663950,27450,27450,27450,27450,0
|
|
20240619,173600,1133663950,27450,27450,27450,27450,0
|
|
20240619,173500,1133663950,27450,27450,27450,27450,0
|
|
20240619,173400,1133663950,27450,27450,27450,27450,0
|
|
20240619,173300,1133663950,27450,27450,27450,27450,0
|
|
20240619,173200,1133663950,27450,27450,27450,27450,0
|
|
20240619,173100,1133663950,27450,27450,27450,27450,0
|
|
20240619,173000,1133663950,27450,27450,27450,27450,0
|
|
20240619,172900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,172800,1133663950,27450,27450,27450,27450,0
|
|
20240619,172700,1133663950,27450,27450,27450,27450,0
|
|
20240619,172600,1133663950,27450,27450,27450,27450,0
|
|
20240619,172500,1133663950,27450,27450,27450,27450,0
|
|
20240619,172400,1133663950,27450,27450,27450,27450,0
|
|
20240619,172300,1133663950,27450,27450,27450,27450,0
|
|
20240619,172200,1133663950,27450,27450,27450,27450,0
|
|
20240619,172100,1133663950,27450,27450,27450,27450,0
|
|
20240619,172000,1133663950,27450,27450,27450,27450,0
|
|
20240619,171900,1133663950,27450,27450,27450,27450,0
|
|
20240619,171800,1133663950,27450,27450,27450,27450,0
|
|
20240619,171700,1133663950,27450,27450,27450,27450,0
|
|
20240619,171600,1133663950,27450,27450,27450,27450,0
|
|
20240619,171500,1133663950,27450,27450,27450,27450,0
|
|
20240619,171400,1133663950,27450,27450,27450,27450,0
|
|
20240619,171300,1133663950,27450,27450,27450,27450,0
|
|
20240619,171200,1133663950,27450,27450,27450,27450,0
|
|
20240619,171100,1133663950,27450,27450,27450,27450,0
|
|
20240619,171000,1133663950,27450,27450,27450,27450,0
|
|
20240619,170900,1133663950,27450,27450,27450,27450,0
|
|
20240619,170800,1133663950,27450,27450,27450,27450,0
|
|
20240619,170700,1133663950,27450,27450,27450,27450,0
|
|
20240619,170600,1133663950,27450,27450,27450,27450,0
|
|
20240619,170500,1133663950,27450,27450,27450,27450,0
|
|
20240619,170400,1133663950,27450,27450,27450,27450,0
|
|
20240619,170300,1133663950,27450,27450,27450,27450,0
|
|
20240619,170200,1133663950,27450,27450,27450,27450,0
|
|
20240619,170100,1133663950,27450,27450,27450,27450,0
|
|
20240619,170000,1133663950,27450,27450,27450,27450,0
|
|
20240619,165900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,165800,1133663950,27450,27450,27450,27450,0
|
|
20240619,165700,1133663950,27450,27450,27450,27450,0
|
|
20240619,165600,1133663950,27450,27450,27450,27450,0
|
|
20240619,165500,1133663950,27450,27450,27450,27450,0
|
|
20240619,165400,1133663950,27450,27450,27450,27450,0
|
|
20240619,165300,1133663950,27450,27450,27450,27450,0
|
|
20240619,165200,1133663950,27450,27450,27450,27450,0
|
|
20240619,165100,1133663950,27450,27450,27450,27450,0
|
|
20240619,165000,1133663950,27450,27450,27450,27450,0
|
|
20240619,164900,1133663950,27450,27450,27450,27450,0
|
|
20240619,164800,1133663950,27450,27450,27450,27450,0
|
|
20240619,164700,1133663950,27450,27450,27450,27450,0
|
|
20240619,164600,1133663950,27450,27450,27450,27450,0
|
|
20240619,164500,1133663950,27450,27450,27450,27450,0
|
|
20240619,164400,1133663950,27450,27450,27450,27450,0
|
|
20240619,164300,1133663950,27450,27450,27450,27450,0
|
|
20240619,164200,1133663950,27450,27450,27450,27450,0
|
|
20240619,164100,1133663950,27450,27450,27450,27450,0
|
|
20240619,164000,1133663950,27450,27450,27450,27450,0
|
|
20240619,163900,1133663950,27450,27450,27450,27450,0
|
|
20240619,163800,1133663950,27450,27450,27450,27450,0
|
|
20240619,163700,1133663950,27450,27450,27450,27450,0
|
|
20240619,163600,1133663950,27450,27450,27450,27450,0
|
|
20240619,163500,1133663950,27450,27450,27450,27450,0
|
|
20240619,163400,1133663950,27450,27450,27450,27450,0
|
|
20240619,163300,1133663950,27450,27450,27450,27450,0
|
|
20240619,163200,1133663950,27450,27450,27450,27450,0
|
|
20240619,163100,1133663950,27450,27450,27450,27450,0
|
|
20240619,163000,1133663950,27450,27450,27450,27450,0
|
|
20240619,162900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,162800,1133663950,27450,27450,27450,27450,0
|
|
20240619,162700,1133663950,27450,27450,27450,27450,0
|
|
20240619,162600,1133663950,27450,27450,27450,27450,0
|
|
20240619,162500,1133663950,27450,27450,27450,27450,0
|
|
20240619,162400,1133663950,27450,27450,27450,27450,0
|
|
20240619,162300,1133663950,27450,27450,27450,27450,0
|
|
20240619,162200,1133663950,27450,27450,27450,27450,0
|
|
20240619,162100,1133663950,27450,27450,27450,27450,0
|
|
20240619,162000,1133663950,27450,27450,27450,27450,0
|
|
20240619,161900,1133663950,27450,27450,27450,27450,0
|
|
20240619,161800,1133663950,27450,27450,27450,27450,0
|
|
20240619,161700,1133663950,27450,27450,27450,27450,0
|
|
20240619,161600,1133663950,27450,27450,27450,27450,0
|
|
20240619,161500,1133663950,27450,27450,27450,27450,0
|
|
20240619,161400,1133663950,27450,27450,27450,27450,0
|
|
20240619,161300,1133663950,27450,27450,27450,27450,0
|
|
20240619,161200,1133663950,27450,27450,27450,27450,0
|
|
20240619,161100,1133663950,27450,27450,27450,27450,0
|
|
20240619,161000,1133663950,27450,27450,27450,27450,0
|
|
20240619,160900,1133663950,27450,27450,27450,27450,0
|
|
20240619,160800,1133663950,27450,27450,27450,27450,0
|
|
20240619,160700,1133663950,27450,27450,27450,27450,0
|
|
20240619,160600,1133663950,27450,27450,27450,27450,0
|
|
20240619,160500,1133663950,27450,27450,27450,27450,0
|
|
20240619,160400,1133663950,27450,27450,27450,27450,0
|
|
20240619,160300,1133663950,27450,27450,27450,27450,0
|
|
20240619,160200,1133663950,27450,27450,27450,27450,0
|
|
20240619,160100,1133663950,27450,27450,27450,27450,0
|
|
20240619,160000,1133663950,27450,27450,27450,27450,0
|
|
20240619,155900,1133663950,27450,27450,27450,27450,2364
|
|
20240619,155800,1133663950,27450,27450,27450,27450,0
|
|
20240619,155700,1133663950,27450,27450,27450,27450,0
|
|
20240619,155600,1133663950,27450,27450,27450,27450,0
|
|
20240619,155500,1133663950,27450,27450,27450,27450,0
|
|
20240619,155400,1133663950,27450,27450,27450,27450,0
|
|
20240619,155300,1133663950,27450,27450,27450,27450,0
|
|
20240619,155200,1133663950,27450,27450,27450,27450,0
|
|
20240619,155100,1133663950,27450,27450,27450,27450,0
|
|
20240619,155000,1133663950,27450,27450,27450,27450,0
|
|
20240619,154900,1133663950,27450,27450,27450,27450,0
|
|
20240619,154800,1133663950,27450,27450,27450,27450,0
|
|
20240619,154700,1133663950,27450,27450,27450,27450,0
|
|
20240619,154600,1133663950,27450,27450,27450,27450,0
|
|
20240619,154500,1133663950,27450,27450,27450,27450,0
|
|
20240619,154400,1133663950,27450,27450,27450,27450,0
|
|
20240619,154300,1133663950,27450,27450,27450,27450,0
|
|
20240619,154200,1133663950,27450,27450,27450,27450,0
|
|
20240619,154100,1133663950,27450,27450,27450,27450,0
|
|
20240619,154000,1133663950,27450,27450,27450,27450,0
|
|
20240619,153900,1133663950,27450,27450,27450,27450,0
|
|
20240619,153800,1133663950,27450,27450,27450,27450,0
|
|
20240619,153700,1133663950,27450,27450,27450,27450,0
|
|
20240619,153600,1133663950,27450,27450,27450,27450,0
|
|
20240619,153500,1133663950,27450,27450,27450,27450,0
|
|
20240619,153400,1133663950,27450,27450,27450,27450,0
|
|
20240619,153300,1133663950,27450,27450,27450,27450,0
|
|
20240619,153200,1133663950,27450,27450,27450,27450,0
|
|
20240619,153100,1133663950,27450,27450,27450,27450,0
|
|
20240619,153000,1133663950,27450,27450,27450,27450,2364
|
|
20240619,152900,1068772150,27600,27600,27600,27600,0
|
|
20240619,152800,1068772150,27600,27600,27600,27600,0
|
|
20240619,152700,1068772150,27600,27600,27600,27600,0
|
|
20240619,152600,1068772150,27600,27600,27600,27600,0
|
|
20240619,152500,1068772150,27600,27600,27600,27600,0
|
|
20240619,152400,1068772150,27600,27600,27600,27600,0
|
|
20240619,152300,1068772150,27600,27600,27600,27600,0
|
|
20240619,152200,1068772150,27600,27600,27600,27600,0
|
|
20240619,152100,1068772150,27600,27600,27600,27600,0
|
|
20240619,152000,1068772150,27600,27600,27600,27600,0
|
|
20240619,151900,1068772150,27600,27500,27600,27500,27
|
|
20240619,151800,1068029100,27600,27600,27600,27500,29
|
|
20240619,151700,1067230300,27500,27500,27600,27500,131
|
|
20240619,151600,1063622450,27600,27550,27600,27500,101
|
|
20240619,151500,1060839050,27600,27600,27600,27550,54
|
|
20240619,151400,1059349100,27600,27550,27600,27550,19
|
|
20240619,151300,1058824800,27600,27550,27600,27550,17
|
|
20240619,151200,1058355700,27600,27600,27600,27600,21
|
|
20240619,151100,1057776100,27550,27600,27600,27550,13
|
|
20240619,151000,1057417400,27550,27600,27600,27550,15
|
|
20240619,150900,1057003600,27550,27650,27650,27550,4
|
|
20240619,150800,1056893100,27650,27650,27650,27650,20
|
|
20240619,150700,1056340100,27600,27650,27650,27600,10
|
|
20240619,150600,1056063700,27600,27550,27650,27550,732
|
|
20240619,150500,1035896100,27650,27600,27650,27550,29
|
|
20240619,150400,1035095450,27550,27550,27600,27550,27
|
|
20240619,150300,1034350350,27600,27600,27600,27600,7
|
|
20240619,150200,1034157150,27550,27600,27600,27550,15
|
|
20240619,150100,1033743250,27600,27650,27650,27550,270
|
|
20240619,150000,1026292050,27600,27650,27650,27600,27
|
|
20240619,145900,1025545700,27600,27650,27650,27600,13
|
|
20240619,145800,1025186350,27600,27650,27650,27600,13
|
|
20240619,145700,1024826950,27650,27650,27650,27600,209
|
|
20240619,145600,1019058100,27650,27650,27650,27600,82
|
|
20240619,145500,1016790850,27650,27650,27650,27650,8
|
|
20240619,145400,1016569650,27650,27650,27650,27600,58
|
|
20240619,145300,1014968200,27650,27650,27650,27650,12
|
|
20240619,145200,1014636400,27650,27650,27650,27650,20
|
|
20240619,145100,1014083400,27650,27650,27650,27600,42
|
|
20240619,145000,1012923600,27650,27700,27700,27600,33
|
|
20240619,144900,1012010250,27700,27700,27700,27650,12
|
|
20240619,144800,1011678050,27650,27650,27700,27650,24
|
|
20240619,144700,1011013350,27650,27700,27700,27650,145
|
|
20240619,144600,1007003250,27700,27700,27750,27700,643
|
|
20240619,144500,989191900,27700,27700,27700,27700,9
|
|
20240619,144400,988942600,27700,27700,27700,27700,18
|
|
20240619,144300,988444000,27700,27700,27700,27700,9
|
|
20240619,144200,988194700,27700,27700,27700,27700,8
|
|
20240619,144100,987973100,27650,27750,27750,27650,675
|
|
20240619,144000,969275800,27750,27750,27750,27700,296
|
|
20240619,143900,961075950,27750,27700,27750,27700,410
|
|
20240619,143800,949718550,27650,27750,27750,27650,441
|
|
20240619,143700,937504350,27700,27700,27700,27650,652
|
|
20240619,143600,919445850,27700,27700,27700,27700,21
|
|
20240619,143500,918864150,27700,27700,27700,27700,78
|
|
20240619,143400,916703550,27700,27650,27750,27650,1139
|
|
20240619,143300,885199700,27600,27600,27600,27600,879
|
|
20240619,143200,860939300,27600,27600,27600,27600,22
|
|
20240619,143100,860332100,27600,27550,27600,27550,8
|
|
20240619,143000,860111350,27550,27550,27550,27550,587
|
|
20240619,142900,843939500,27500,27500,27500,27500,15
|
|
20240619,142800,843527000,27500,27500,27500,27450,21
|
|
20240619,142700,842949550,27500,27500,27500,27500,51
|
|
20240619,142600,841547050,27500,27500,27500,27500,10
|
|
20240619,142500,841272050,27500,27500,27500,27500,14
|
|
20240619,142400,840887050,27500,27500,27500,27500,23
|
|
20240619,142300,840254550,27500,27450,27500,27450,373
|
|
20240619,142200,830014800,27500,27500,27500,27500,14
|
|
20240619,142100,829629800,27500,27550,27550,27500,10
|
|
20240619,142000,829354450,27500,27550,27550,27500,1124
|
|
20240619,141900,798443100,27550,27600,27600,27550,7
|
|
20240619,141800,798249950,27600,27600,27600,27600,19
|
|
20240619,141700,797725550,27600,27550,27600,27550,15
|
|
20240619,141600,797312050,27550,27600,27600,27550,42
|
|
20240619,141500,796153950,27600,27600,27600,27550,10
|
|
20240619,141400,795878000,27600,27550,27600,27550,67
|
|
20240619,141300,794031900,27550,27550,27550,27550,106
|
|
20240619,141200,791111600,27550,27550,27550,27500,25
|
|
20240619,141100,790423050,27550,27550,27550,27550,14
|
|
20240619,141000,790037350,27550,27550,27550,27550,13
|
|
20240619,140900,789679200,27550,27550,27550,27550,11
|
|
20240619,140800,789376150,27550,27550,27550,27550,18
|
|
20240619,140700,788880250,27550,27550,27550,27550,16
|
|
20240619,140600,788439450,27550,27550,27550,27550,13
|
|
20240619,140500,788081300,27550,27550,27550,27550,8
|
|
20240619,140400,787860900,27550,27550,27550,27500,147
|
|
20240619,140300,783817300,27550,27550,27550,27550,9
|
|
20240619,140200,783569350,27550,27550,27550,27550,14
|
|
20240619,140100,783183650,27550,27550,27550,27550,10
|
|
20240619,140000,782908150,27550,27550,27550,27500,122
|
|
20240619,135900,779548650,27550,27550,27550,27550,5
|
|
20240619,135800,779410900,27550,27550,27550,27500,23
|
|
20240619,135700,778777500,27500,27550,27550,27500,8
|
|
20240619,135600,778557250,27500,27550,27550,27500,757
|
|
20240619,135500,757717450,27550,27550,27550,27550,5
|
|
20240619,135400,757579700,27550,27550,27550,27550,10
|
|
20240619,135300,757304200,27550,27550,27550,27550,13
|
|
20240619,135200,756946050,27550,27550,27550,27550,19
|
|
20240619,135100,756422600,27550,27550,27550,27550,5
|
|
20240619,135000,756284850,27550,27550,27550,27550,10
|
|
20240619,134900,756009350,27550,27550,27550,27550,5
|
|
20240619,134800,755871600,27550,27550,27550,27550,15
|
|
20240619,134700,755458350,27550,27550,27550,27550,5
|
|
20240619,134600,755320600,27550,27550,27550,27500,11
|
|
20240619,134500,755017600,27550,27550,27550,27550,9
|
|
20240619,134400,754769650,27550,27550,27550,27550,447
|
|
20240619,134300,742454800,27550,27550,27550,27550,4
|
|
20240619,134200,742344600,27550,27550,27550,27550,11
|
|
20240619,134100,742041550,27550,27550,27550,27550,33
|
|
20240619,134000,741132400,27550,27550,27550,27550,71
|
|
20240619,133900,739176350,27550,27550,27550,27550,5
|
|
20240619,133800,739038600,27550,27500,27550,27500,337
|
|
20240619,133700,729770850,27500,27500,27500,27500,25
|
|
20240619,133600,729083350,27500,27500,27500,27500,22
|
|
20240619,133500,728478350,27500,27500,27500,27500,11
|
|
20240619,133400,728175850,27500,27500,27500,27500,11
|
|
20240619,133300,727873350,27500,27500,27500,27500,27
|
|
20240619,133200,727130850,27500,27450,27500,27450,390
|
|
20240619,133100,716424550,27450,27450,27450,27450,32
|
|
20240619,133000,715546150,27500,27500,27500,27500,41
|
|
20240619,132900,714418650,27500,27500,27500,27450,106
|
|
20240619,132800,711506200,27500,27500,27500,27500,18
|
|
20240619,132700,711011200,27500,27500,27500,27500,41
|
|
20240619,132600,709883700,27500,27500,27500,27450,48
|
|
20240619,132500,708563750,27500,27450,27500,27450,6
|
|
20240619,132400,708398800,27500,27500,27500,27450,34
|
|
20240619,132300,707464750,27500,27500,27500,27500,5
|
|
20240619,132200,707327250,27450,27500,27500,27450,10
|
|
20240619,132100,707052300,27450,27500,27500,27450,6
|
|
20240619,132000,706887350,27500,27500,27500,27500,39
|
|
20240619,131900,705814850,27500,27500,27500,27500,10
|
|
20240619,131800,705539850,27500,27500,27500,27500,5
|
|
20240619,131700,705402350,27450,27450,27450,27450,5
|
|
20240619,131600,705265100,27450,27450,27450,27450,19
|
|
20240619,131500,704743550,27450,27400,27450,27400,15
|
|
20240619,131400,704332300,27450,27500,27500,27450,10
|
|
20240619,131300,704057550,27500,27500,27500,27500,4
|
|
20240619,131200,703947550,27500,27500,27500,27500,18
|
|
20240619,131100,703452550,27500,27500,27500,27500,10
|
|
20240619,131000,703177550,27450,27450,27450,27450,13
|
|
20240619,130900,702820700,27450,27450,27450,27450,5
|
|
20240619,130800,702683450,27450,27450,27450,27450,16
|
|
20240619,130700,702244250,27450,27450,27450,27450,5
|
|
20240619,130600,702107000,27400,27450,27450,27400,668
|
|
20240619,130500,683800400,27500,27500,27500,27500,5
|
|
20240619,130400,683662900,27500,27500,27500,27500,50
|
|
20240619,130300,682287900,27500,27500,27500,27500,11
|
|
20240619,130200,681985400,27350,27500,27500,27350,43
|
|
20240619,130100,680808600,27500,27400,27500,27400,1093
|
|
20240619,130000,650859900,27500,27500,27500,27400,29
|
|
20240619,125900,650063200,27500,27500,27500,27500,6
|
|
20240619,125800,649898200,27500,27500,27500,27500,11
|
|
20240619,125700,649595700,27500,27500,27500,27500,4
|
|
20240619,125600,649485700,27500,27500,27500,27500,18
|
|
20240619,125500,648990700,27500,27500,27500,27450,12
|
|
20240619,125400,648660750,27500,27500,27500,27500,4
|
|
20240619,125300,648550750,27450,27450,27450,27450,213
|
|
20240619,125200,642703900,27450,27450,27450,27450,45
|
|
20240619,125100,641468650,27450,27400,27450,27350,129
|
|
20240619,125000,637939850,27400,27400,27400,27400,459
|
|
20240619,124900,625363250,27400,27400,27400,27400,5
|
|
20240619,124800,625226250,27400,27350,27400,27350,31
|
|
20240619,124700,624377500,27400,27400,27400,27400,10
|
|
20240619,124600,624103500,27400,27400,27400,27400,5
|
|
20240619,124500,623966500,27400,27400,27400,27400,15
|
|
20240619,124400,623555500,27400,27400,27400,27400,21
|
|
20240619,124300,622980100,27400,27400,27400,27400,0
|
|
20240619,124200,622980100,27400,27400,27400,27400,209
|
|
20240619,124100,617253500,27400,27400,27400,27400,4
|
|
20240619,124000,617143900,27400,27350,27400,27300,54
|
|
20240619,123900,615667450,27400,27400,27400,27400,80
|
|
20240619,123800,613475450,27400,27400,27400,27400,4
|
|
20240619,123700,613365850,27400,27400,27400,27400,6
|
|
20240619,123600,613201450,27400,27400,27400,27400,25
|
|
20240619,123500,612516450,27400,27400,27400,27400,37
|
|
20240619,123400,611502650,27400,27400,27400,27400,14
|
|
20240619,123300,611119050,27400,27400,27400,27400,6
|
|
20240619,123200,610954650,27400,27350,27400,27350,280
|
|
20240619,123100,603296400,27350,27350,27350,27350,54
|
|
20240619,123000,601819500,27350,27350,27350,27350,8
|
|
20240619,122900,601600700,27350,27350,27350,27350,5
|
|
20240619,122800,601463950,27350,27350,27350,27350,20
|
|
20240619,122700,600916950,27350,27350,27350,27350,0
|
|
20240619,122600,600916950,27350,27350,27350,27350,11
|
|
20240619,122500,600616100,27350,27350,27350,27300,57
|
|
20240619,122400,599059000,27350,27350,27350,27300,57
|
|
20240619,122300,597501650,27350,27350,27350,27350,30
|
|
20240619,122200,596681150,27350,27350,27350,27350,15
|
|
20240619,122100,596270900,27350,27300,27350,27300,57
|
|
20240619,122000,594714550,27300,27300,27300,27300,33
|
|
20240619,121900,593813650,27300,27300,27300,27300,32
|
|
20240619,121800,592940050,27300,27300,27300,27300,10
|
|
20240619,121700,592667050,27300,27350,27350,27300,28
|
|
20240619,121600,591902400,27350,27350,27350,27350,17
|
|
20240619,121500,591437450,27350,27350,27350,27350,10
|
|
20240619,121400,591163950,27350,27350,27350,27350,6
|
|
20240619,121300,590999850,27350,27350,27350,27350,12
|
|
20240619,121200,590671650,27300,27350,27350,27300,456
|
|
20240619,121100,578221750,27350,27350,27350,27350,0
|
|
20240619,121000,578221750,27350,27350,27350,27350,9
|
|
20240619,120900,577975600,27350,27350,27350,27350,13
|
|
20240619,120800,577620050,27350,27300,27350,27300,409
|
|
20240619,120700,566453500,27300,27250,27300,27250,21
|
|
20240619,120600,565880700,27250,27300,27300,27250,5
|
|
20240619,120500,565744250,27300,27300,27300,27300,5
|
|
20240619,120400,565607750,27250,27250,27300,27250,161
|
|
20240619,120300,561214450,27300,27300,27300,27300,13
|
|
20240619,120200,560859550,27300,27350,27350,27300,243
|
|
20240619,120100,554213700,27350,27350,27350,27300,11
|
|
20240619,120000,553912900,27350,27250,27350,27250,264
|
|
20240619,115900,546717600,27250,27350,27350,27250,469
|
|
20240619,115800,533920800,27300,27350,27350,27300,39
|
|
20240619,115700,532855850,27350,27350,27350,27350,5
|
|
20240619,115600,532719100,27350,27350,27350,27350,84
|
|
20240619,115500,530421700,27350,27350,27350,27350,10
|
|
20240619,115400,530148200,27350,27350,27350,27350,9
|
|
20240619,115300,529902050,27350,27350,27350,27350,10
|
|
20240619,115200,529628550,27350,27350,27350,27350,11
|
|
20240619,115100,529327700,27300,27300,27300,27300,20
|
|
20240619,115000,528781700,27300,27300,27300,27300,405
|
|
20240619,114900,517725200,27300,27300,27300,27250,506
|
|
20240619,114800,503936400,27300,27350,27350,27300,519
|
|
20240619,114700,489766550,27400,27400,27400,27400,0
|
|
20240619,114600,489766550,27400,27350,27400,27350,309
|
|
20240619,114500,481314950,27400,27400,27400,27400,10
|
|
20240619,114400,481040950,27350,27400,27400,27350,14
|
|
20240619,114300,480657400,27400,27250,27400,27250,110
|
|
20240619,114200,477658550,27250,27300,27300,27250,105
|
|
20240619,114100,474797050,27300,27300,27300,27300,680
|
|
20240619,114000,456233050,27300,27400,27400,27300,41
|
|
20240619,113900,455111900,27400,27400,27400,27400,4
|
|
20240619,113800,455002300,27400,27400,27400,27400,15
|
|
20240619,113700,454591300,27400,27300,27400,27300,16
|
|
20240619,113600,454153500,27300,27300,27300,27300,123
|
|
20240619,113500,450795600,27300,27300,27300,27250,969
|
|
20240619,113400,424345600,27300,27400,27400,27300,305
|
|
20240619,113300,416018600,27400,27350,27400,27350,126
|
|
20240619,113200,412572250,27350,27350,27350,27350,22
|
|
20240619,113100,411970550,27300,27350,27350,27300,81
|
|
20240619,113000,409758850,27400,27400,27400,27400,10
|
|
20240619,112900,409484850,27400,27400,27400,27400,9
|
|
20240619,112800,409238250,27400,27400,27400,27400,12
|
|
20240619,112700,408909450,27400,27350,27400,27350,35
|
|
20240619,112600,407951700,27400,27400,27400,27400,10
|
|
20240619,112500,407677700,27350,27350,27350,27350,11
|
|
20240619,112400,407376850,27350,27400,27400,27350,94
|
|
20240619,112300,404804900,27400,27400,27400,27350,16
|
|
20240619,112200,404366900,27300,27400,27400,27300,71
|
|
20240619,112100,402426850,27400,27400,27400,27400,43
|
|
20240619,112000,401248650,27350,27450,27450,27350,780
|
|
20240619,111900,379910450,27450,27450,27450,27450,12
|
|
20240619,111800,379581050,27500,27500,27500,27500,11
|
|
20240619,111700,379278550,27400,27450,27450,27400,883
|
|
20240619,111600,355084250,27450,27450,27550,27450,571
|
|
20240619,111500,339407600,27500,27500,27500,27500,300
|
|
20240619,111400,331157600,27500,27500,27500,27500,10
|
|
20240619,111300,330882600,27550,27500,27550,27500,310
|
|
20240619,111200,322357150,27500,27500,27500,27500,15
|
|
20240619,111100,321944650,27550,27550,27550,27550,9
|
|
20240619,111000,321696700,27550,27550,27550,27550,11
|
|
20240619,110900,321393650,27500,27500,27500,27500,302
|
|
20240619,110800,313088650,27550,27550,27550,27500,23
|
|
20240619,110700,312455150,27550,27550,27550,27550,57
|
|
20240619,110600,310884800,27550,27450,27550,27450,12
|
|
20240619,110500,310554500,27450,27500,27550,27450,161
|
|
20240619,110400,306134150,27500,27550,27550,27500,94
|
|
20240619,110300,303546050,27550,27500,27550,27500,216
|
|
20240619,110200,297596100,27550,27550,27550,27550,10
|
|
20240619,110100,297320600,27550,27550,27550,27550,0
|
|
20240619,110000,297320600,27550,27550,27550,27500,23
|
|
20240619,105900,296687000,27500,27500,27500,27500,5
|
|
20240619,105800,296549500,27550,27550,27550,27550,9
|
|
20240619,105700,296301550,27550,27550,27550,27550,9
|
|
20240619,105600,296053600,27550,27500,27550,27500,23
|
|
20240619,105500,295420450,27550,27550,27600,27500,1562
|
|
20240619,105400,252410300,27650,27650,27650,27650,9
|
|
20240619,105300,252161450,27600,27650,27650,27600,65
|
|
20240619,105200,250367200,27650,27650,27700,27650,43
|
|
20240619,105100,249176950,27700,27550,27700,27550,1250
|
|
20240619,105000,214668350,27550,27500,27550,27500,13
|
|
20240619,104900,214310350,27550,27550,27550,27550,10
|
|
20240619,104800,214034850,27550,27550,27550,27550,18
|
|
20240619,104700,213538950,27550,27500,27550,27500,109
|
|
20240619,104600,210541000,27550,27550,27550,27550,10
|
|
20240619,104500,210265500,27500,27550,27550,27500,15
|
|
20240619,104400,209852750,27550,27550,27550,27550,20
|
|
20240619,104300,209301750,27550,27550,27550,27550,4
|
|
20240619,104200,209191550,27550,27500,27550,27500,55
|
|
20240619,104100,207678850,27550,27550,27550,27550,12
|
|
20240619,104000,207348250,27550,27550,27550,27550,23
|
|
20240619,103900,206714600,27550,27550,27550,27550,9
|
|
20240619,103800,206466650,27550,27550,27550,27550,110
|
|
20240619,103700,203436150,27550,27550,27550,27550,1
|
|
20240619,103600,203408600,27550,27550,27600,27550,164
|
|
20240619,103500,198889600,27550,27550,27550,27550,11
|
|
20240619,103400,198586550,27550,27550,27550,27550,17
|
|
20240619,103300,198118200,27550,27550,27550,27550,9
|
|
20240619,103200,197870250,27550,27550,27550,27550,13
|
|
20240619,103100,197512100,27550,27550,27550,27550,9
|
|
20240619,103000,197264150,27550,27550,27550,27550,10
|
|
20240619,102900,196988650,27550,27550,27550,27550,0
|
|
20240619,102800,196988650,27550,27550,27550,27550,22
|
|
20240619,102700,196382550,27500,27500,27550,27500,228
|
|
20240619,102600,190112300,27500,27500,27500,27500,5
|
|
20240619,102500,189974800,27500,27500,27500,27500,109
|
|
20240619,102400,186977300,27500,27500,27500,27500,13
|
|
20240619,102300,186619800,27500,27500,27500,27500,262
|
|
20240619,102200,179414800,27550,27550,27550,27550,39
|
|
20240619,102100,178340350,27600,27600,27600,27600,100
|
|
20240619,102000,175580350,27600,27600,27600,27600,19
|
|
20240619,101900,175055950,27600,27550,27600,27550,9
|
|
20240619,101800,174807800,27600,27550,27600,27550,520
|
|
20240619,101700,160480800,27550,27550,27550,27550,8
|
|
20240619,101600,160260400,27500,27500,27500,27500,12
|
|
20240619,101500,159930400,27500,27500,27500,27500,39
|
|
20240619,101400,158857900,27550,27550,27550,27550,9
|
|
20240619,101300,158609950,27550,27550,27550,27550,0
|
|
20240619,101200,158609950,27550,27550,27550,27550,21
|
|
20240619,101100,158031400,27500,27550,27550,27500,40
|
|
20240619,101000,156931000,27550,27550,27550,27550,2
|
|
20240619,100900,156875900,27550,27550,27550,27550,119
|
|
20240619,100800,153597450,27550,27550,27550,27550,13
|
|
20240619,100700,153239300,27550,27550,27550,27550,8
|
|
20240619,100600,153018900,27550,27500,27550,27500,16
|
|
20240619,100500,152578350,27500,27500,27500,27500,0
|
|
20240619,100400,152578350,27500,27550,27550,27500,58
|
|
20240619,100300,150981850,27550,27550,27550,27550,425
|
|
20240619,100200,139273100,27550,27550,27550,27550,0
|
|
20240619,100100,139273100,27550,27450,27550,27400,1022
|
|
20240619,100000,111173100,27450,27450,27450,27450,23
|
|
20240619,095900,110541750,27450,27450,27450,27400,21
|
|
20240619,095800,109965950,27450,27450,27450,27450,0
|
|
20240619,095700,109965950,27450,27450,27450,27450,0
|
|
20240619,095600,109965950,27450,27450,27450,27450,10
|
|
20240619,095500,109691450,27450,27450,27450,27450,18
|
|
20240619,095400,109197350,27450,27450,27450,27450,20
|
|
20240619,095300,108648350,27450,27450,27450,27450,0
|
|
20240619,095200,108648350,27450,27450,27450,27450,25
|
|
20240619,095100,107962100,27450,27450,27450,27450,5
|
|
20240619,095000,107824850,27400,27450,27450,27400,230
|
|
20240619,094900,101518550,27500,27500,27500,27500,0
|
|
20240619,094800,101518550,27500,27500,27500,27500,0
|
|
20240619,094700,101518550,27500,27500,27500,27500,13
|
|
20240619,094600,101161050,27450,27450,27450,27450,39
|
|
20240619,094500,100090500,27450,27450,27450,27450,11
|
|
20240619,094400,99788550,27500,27500,27500,27500,21
|
|
20240619,094300,99211050,27500,27500,27500,27500,0
|
|
20240619,094200,99211050,27500,27500,27500,27500,2
|
|
20240619,094100,99156050,27500,27500,27500,27500,31
|
|
20240619,094000,98303550,27500,27400,27500,27400,108
|
|
20240619,093900,95339750,27500,27450,27500,27450,12
|
|
20240619,093800,95010300,27500,27500,27500,27500,51
|
|
20240619,093700,93607800,27400,27500,27500,27400,73
|
|
20240619,093600,91607400,27500,27500,27500,27450,920
|
|
20240619,093500,66353200,27500,27500,27500,27500,2
|
|
20240619,093400,66298200,27500,27500,27500,27500,0
|
|
20240619,093300,66298200,27500,27500,27500,27500,0
|
|
20240619,093200,66298200,27500,27500,27500,27500,12
|
|
20240619,093100,65968200,27550,27550,27550,27550,78
|
|
20240619,093000,63819300,27550,27500,27550,27500,174
|
|
20240619,092900,59032250,27500,27550,27550,27500,68
|
|
20240619,092800,57162200,27550,27550,27550,27550,101
|
|
20240619,092700,54379650,27550,27550,27550,27550,10
|
|
20240619,092600,54104150,27550,27500,27550,27500,339
|
|
20240619,092500,44781600,27500,27500,27550,27500,433
|
|
20240619,092400,32873400,27500,27500,27500,27500,10
|
|
20240619,092300,32598400,27500,27500,27500,27500,1
|
|
20240619,092200,32570900,27450,27450,27450,27450,35
|
|
20240619,092100,31610150,27450,27400,27450,27400,38
|
|
20240619,092000,30568900,27400,27450,27450,27400,3
|
|
20240619,091900,30486650,27400,27450,27450,27400,33
|
|
20240619,091800,29582350,27450,27400,27450,27400,2
|
|
20240619,091700,29527500,27450,27450,27450,27450,37
|
|
20240619,091600,28511850,27450,27450,27450,27450,20
|
|
20240619,091500,27962850,27450,27450,27450,27450,1
|
|
20240619,091400,27935400,27300,27300,27300,27300,0
|
|
20240619,091300,27935400,27300,27300,27300,27300,40
|
|
20240619,091200,26843400,27300,27350,27350,27300,19
|
|
20240619,091100,26324400,27400,27500,27500,27400,19
|
|
20240619,091000,25802850,27450,27450,27450,27450,88
|
|
20240619,090900,23387250,27500,27500,27500,27500,1
|
|
20240619,090800,23359750,27450,27350,27450,27350,6
|
|
20240619,090700,23195550,27450,27350,27500,27350,178
|
|
20240619,090600,18326150,27350,27350,27350,27350,0
|
|
20240619,090500,18326150,27350,27350,27350,27350,6
|
|
20240619,090400,18162050,27550,27500,27550,27500,30
|
|
20240619,090300,17335650,27550,27550,27550,27550,0
|
|
20240619,090200,17335650,27550,27550,27550,27550,6
|
|
20240619,090100,17170350,27550,27550,27550,27550,1
|
|
20240619,090000,17142800,27450,27200,27450,27200,599
|