721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,205800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,205700,1667729550,26750,26750,26750,26750,0
|
|
20240621,205600,1667729550,26750,26750,26750,26750,0
|
|
20240621,205500,1667729550,26750,26750,26750,26750,0
|
|
20240621,205400,1667729550,26750,26750,26750,26750,0
|
|
20240621,205300,1667729550,26750,26750,26750,26750,0
|
|
20240621,205200,1667729550,26750,26750,26750,26750,0
|
|
20240621,205100,1667729550,26750,26750,26750,26750,0
|
|
20240621,205000,1667729550,26750,26750,26750,26750,0
|
|
20240621,204900,1667729550,26750,26750,26750,26750,0
|
|
20240621,204800,1667729550,26750,26750,26750,26750,0
|
|
20240621,204700,1667729550,26750,26750,26750,26750,0
|
|
20240621,204600,1667729550,26750,26750,26750,26750,0
|
|
20240621,204500,1667729550,26750,26750,26750,26750,0
|
|
20240621,204400,1667729550,26750,26750,26750,26750,0
|
|
20240621,204300,1667729550,26750,26750,26750,26750,0
|
|
20240621,204200,1667729550,26750,26750,26750,26750,0
|
|
20240621,204100,1667729550,26750,26750,26750,26750,0
|
|
20240621,204000,1667729550,26750,26750,26750,26750,0
|
|
20240621,203900,1667729550,26750,26750,26750,26750,0
|
|
20240621,203800,1667729550,26750,26750,26750,26750,0
|
|
20240621,203700,1667729550,26750,26750,26750,26750,0
|
|
20240621,203600,1667729550,26750,26750,26750,26750,0
|
|
20240621,203500,1667729550,26750,26750,26750,26750,0
|
|
20240621,203400,1667729550,26750,26750,26750,26750,0
|
|
20240621,203300,1667729550,26750,26750,26750,26750,0
|
|
20240621,203200,1667729550,26750,26750,26750,26750,0
|
|
20240621,203100,1667729550,26750,26750,26750,26750,0
|
|
20240621,203000,1667729550,26750,26750,26750,26750,0
|
|
20240621,202900,1667729550,26750,26750,26750,26750,0
|
|
20240621,202800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,202700,1667729550,26750,26750,26750,26750,0
|
|
20240621,202600,1667729550,26750,26750,26750,26750,0
|
|
20240621,202500,1667729550,26750,26750,26750,26750,0
|
|
20240621,202400,1667729550,26750,26750,26750,26750,0
|
|
20240621,202300,1667729550,26750,26750,26750,26750,0
|
|
20240621,202200,1667729550,26750,26750,26750,26750,0
|
|
20240621,202100,1667729550,26750,26750,26750,26750,0
|
|
20240621,202000,1667729550,26750,26750,26750,26750,0
|
|
20240621,201900,1667729550,26750,26750,26750,26750,0
|
|
20240621,201800,1667729550,26750,26750,26750,26750,0
|
|
20240621,201700,1667729550,26750,26750,26750,26750,0
|
|
20240621,201600,1667729550,26750,26750,26750,26750,0
|
|
20240621,201500,1667729550,26750,26750,26750,26750,0
|
|
20240621,201400,1667729550,26750,26750,26750,26750,0
|
|
20240621,201300,1667729550,26750,26750,26750,26750,0
|
|
20240621,201200,1667729550,26750,26750,26750,26750,0
|
|
20240621,201100,1667729550,26750,26750,26750,26750,0
|
|
20240621,201000,1667729550,26750,26750,26750,26750,0
|
|
20240621,200900,1667729550,26750,26750,26750,26750,0
|
|
20240621,200800,1667729550,26750,26750,26750,26750,0
|
|
20240621,200700,1667729550,26750,26750,26750,26750,0
|
|
20240621,200600,1667729550,26750,26750,26750,26750,0
|
|
20240621,200500,1667729550,26750,26750,26750,26750,0
|
|
20240621,200400,1667729550,26750,26750,26750,26750,0
|
|
20240621,200300,1667729550,26750,26750,26750,26750,0
|
|
20240621,200200,1667729550,26750,26750,26750,26750,0
|
|
20240621,200100,1667729550,26750,26750,26750,26750,0
|
|
20240621,200000,1667729550,26750,26750,26750,26750,0
|
|
20240621,195900,1667729550,26750,26750,26750,26750,0
|
|
20240621,195800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,195700,1667729550,26750,26750,26750,26750,0
|
|
20240621,195600,1667729550,26750,26750,26750,26750,0
|
|
20240621,195500,1667729550,26750,26750,26750,26750,0
|
|
20240621,195400,1667729550,26750,26750,26750,26750,0
|
|
20240621,195300,1667729550,26750,26750,26750,26750,0
|
|
20240621,195200,1667729550,26750,26750,26750,26750,0
|
|
20240621,195100,1667729550,26750,26750,26750,26750,0
|
|
20240621,195000,1667729550,26750,26750,26750,26750,0
|
|
20240621,194900,1667729550,26750,26750,26750,26750,0
|
|
20240621,194800,1667729550,26750,26750,26750,26750,0
|
|
20240621,194700,1667729550,26750,26750,26750,26750,0
|
|
20240621,194600,1667729550,26750,26750,26750,26750,0
|
|
20240621,194500,1667729550,26750,26750,26750,26750,0
|
|
20240621,194400,1667729550,26750,26750,26750,26750,0
|
|
20240621,194300,1667729550,26750,26750,26750,26750,0
|
|
20240621,194200,1667729550,26750,26750,26750,26750,0
|
|
20240621,194100,1667729550,26750,26750,26750,26750,0
|
|
20240621,194000,1667729550,26750,26750,26750,26750,0
|
|
20240621,193900,1667729550,26750,26750,26750,26750,0
|
|
20240621,193800,1667729550,26750,26750,26750,26750,0
|
|
20240621,193700,1667729550,26750,26750,26750,26750,0
|
|
20240621,193600,1667729550,26750,26750,26750,26750,0
|
|
20240621,193500,1667729550,26750,26750,26750,26750,0
|
|
20240621,193400,1667729550,26750,26750,26750,26750,0
|
|
20240621,193300,1667729550,26750,26750,26750,26750,0
|
|
20240621,193200,1667729550,26750,26750,26750,26750,0
|
|
20240621,193100,1667729550,26750,26750,26750,26750,0
|
|
20240621,193000,1667729550,26750,26750,26750,26750,0
|
|
20240621,192900,1667729550,26750,26750,26750,26750,0
|
|
20240621,192800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,192700,1667729550,26750,26750,26750,26750,0
|
|
20240621,192600,1667729550,26750,26750,26750,26750,0
|
|
20240621,192500,1667729550,26750,26750,26750,26750,0
|
|
20240621,192400,1667729550,26750,26750,26750,26750,0
|
|
20240621,192300,1667729550,26750,26750,26750,26750,0
|
|
20240621,192200,1667729550,26750,26750,26750,26750,0
|
|
20240621,192100,1667729550,26750,26750,26750,26750,0
|
|
20240621,192000,1667729550,26750,26750,26750,26750,0
|
|
20240621,191900,1667729550,26750,26750,26750,26750,0
|
|
20240621,191800,1667729550,26750,26750,26750,26750,0
|
|
20240621,191700,1667729550,26750,26750,26750,26750,0
|
|
20240621,191600,1667729550,26750,26750,26750,26750,0
|
|
20240621,191500,1667729550,26750,26750,26750,26750,0
|
|
20240621,191400,1667729550,26750,26750,26750,26750,0
|
|
20240621,191300,1667729550,26750,26750,26750,26750,0
|
|
20240621,191200,1667729550,26750,26750,26750,26750,0
|
|
20240621,191100,1667729550,26750,26750,26750,26750,0
|
|
20240621,191000,1667729550,26750,26750,26750,26750,0
|
|
20240621,190900,1667729550,26750,26750,26750,26750,0
|
|
20240621,190800,1667729550,26750,26750,26750,26750,0
|
|
20240621,190700,1667729550,26750,26750,26750,26750,0
|
|
20240621,190600,1667729550,26750,26750,26750,26750,0
|
|
20240621,190500,1667729550,26750,26750,26750,26750,0
|
|
20240621,190400,1667729550,26750,26750,26750,26750,0
|
|
20240621,190300,1667729550,26750,26750,26750,26750,0
|
|
20240621,190200,1667729550,26750,26750,26750,26750,0
|
|
20240621,190100,1667729550,26750,26750,26750,26750,0
|
|
20240621,190000,1667729550,26750,26750,26750,26750,0
|
|
20240621,185900,1667729550,26750,26750,26750,26750,0
|
|
20240621,185800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,185700,1667729550,26750,26750,26750,26750,0
|
|
20240621,185600,1667729550,26750,26750,26750,26750,0
|
|
20240621,185500,1667729550,26750,26750,26750,26750,0
|
|
20240621,185400,1667729550,26750,26750,26750,26750,0
|
|
20240621,185300,1667729550,26750,26750,26750,26750,0
|
|
20240621,185200,1667729550,26750,26750,26750,26750,0
|
|
20240621,185100,1667729550,26750,26750,26750,26750,0
|
|
20240621,185000,1667729550,26750,26750,26750,26750,0
|
|
20240621,184900,1667729550,26750,26750,26750,26750,0
|
|
20240621,184800,1667729550,26750,26750,26750,26750,0
|
|
20240621,184700,1667729550,26750,26750,26750,26750,0
|
|
20240621,184600,1667729550,26750,26750,26750,26750,0
|
|
20240621,184500,1667729550,26750,26750,26750,26750,0
|
|
20240621,184400,1667729550,26750,26750,26750,26750,0
|
|
20240621,184300,1667729550,26750,26750,26750,26750,0
|
|
20240621,184200,1667729550,26750,26750,26750,26750,0
|
|
20240621,184100,1667729550,26750,26750,26750,26750,0
|
|
20240621,184000,1667729550,26750,26750,26750,26750,0
|
|
20240621,183900,1667729550,26750,26750,26750,26750,0
|
|
20240621,183800,1667729550,26750,26750,26750,26750,0
|
|
20240621,183700,1667729550,26750,26750,26750,26750,0
|
|
20240621,183600,1667729550,26750,26750,26750,26750,0
|
|
20240621,183500,1667729550,26750,26750,26750,26750,0
|
|
20240621,183400,1667729550,26750,26750,26750,26750,0
|
|
20240621,183300,1667729550,26750,26750,26750,26750,0
|
|
20240621,183200,1667729550,26750,26750,26750,26750,0
|
|
20240621,183100,1667729550,26750,26750,26750,26750,0
|
|
20240621,183000,1667729550,26750,26750,26750,26750,0
|
|
20240621,182900,1667729550,26750,26750,26750,26750,0
|
|
20240621,182800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,182700,1667729550,26750,26750,26750,26750,0
|
|
20240621,182600,1667729550,26750,26750,26750,26750,0
|
|
20240621,182500,1667729550,26750,26750,26750,26750,0
|
|
20240621,182400,1667729550,26750,26750,26750,26750,0
|
|
20240621,182300,1667729550,26750,26750,26750,26750,0
|
|
20240621,182200,1667729550,26750,26750,26750,26750,0
|
|
20240621,182100,1667729550,26750,26750,26750,26750,0
|
|
20240621,182000,1667729550,26750,26750,26750,26750,0
|
|
20240621,181900,1667729550,26750,26750,26750,26750,0
|
|
20240621,181800,1667729550,26750,26750,26750,26750,0
|
|
20240621,181700,1667729550,26750,26750,26750,26750,0
|
|
20240621,181600,1667729550,26750,26750,26750,26750,0
|
|
20240621,181500,1667729550,26750,26750,26750,26750,0
|
|
20240621,181400,1667729550,26750,26750,26750,26750,0
|
|
20240621,181300,1667729550,26750,26750,26750,26750,0
|
|
20240621,181200,1667729550,26750,26750,26750,26750,0
|
|
20240621,181100,1667729550,26750,26750,26750,26750,0
|
|
20240621,181000,1667729550,26750,26750,26750,26750,0
|
|
20240621,180900,1667729550,26750,26750,26750,26750,0
|
|
20240621,180800,1667729550,26750,26750,26750,26750,0
|
|
20240621,180700,1667729550,26750,26750,26750,26750,0
|
|
20240621,180600,1667729550,26750,26750,26750,26750,0
|
|
20240621,180500,1667729550,26750,26750,26750,26750,0
|
|
20240621,180400,1667729550,26750,26750,26750,26750,0
|
|
20240621,180300,1667729550,26750,26750,26750,26750,0
|
|
20240621,180200,1667729550,26750,26750,26750,26750,0
|
|
20240621,180100,1667729550,26750,26750,26750,26750,0
|
|
20240621,180000,1667729550,26750,26750,26750,26750,0
|
|
20240621,175900,1667729550,26750,26750,26750,26750,0
|
|
20240621,175800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,175700,1667729550,26750,26750,26750,26750,0
|
|
20240621,175600,1667729550,26750,26750,26750,26750,0
|
|
20240621,175500,1667729550,26750,26750,26750,26750,0
|
|
20240621,175400,1667729550,26750,26750,26750,26750,0
|
|
20240621,175300,1667729550,26750,26750,26750,26750,0
|
|
20240621,175200,1667729550,26750,26750,26750,26750,0
|
|
20240621,175100,1667729550,26750,26750,26750,26750,0
|
|
20240621,175000,1667729550,26750,26750,26750,26750,0
|
|
20240621,174900,1667729550,26750,26750,26750,26750,0
|
|
20240621,174800,1667729550,26750,26750,26750,26750,0
|
|
20240621,174700,1667729550,26750,26750,26750,26750,0
|
|
20240621,174600,1667729550,26750,26750,26750,26750,0
|
|
20240621,174500,1667729550,26750,26750,26750,26750,0
|
|
20240621,174400,1667729550,26750,26750,26750,26750,0
|
|
20240621,174300,1667729550,26750,26750,26750,26750,0
|
|
20240621,174200,1667729550,26750,26750,26750,26750,0
|
|
20240621,174100,1667729550,26750,26750,26750,26750,0
|
|
20240621,174000,1667729550,26750,26750,26750,26750,0
|
|
20240621,173900,1667729550,26750,26750,26750,26750,0
|
|
20240621,173800,1667729550,26750,26750,26750,26750,0
|
|
20240621,173700,1667729550,26750,26750,26750,26750,0
|
|
20240621,173600,1667729550,26750,26750,26750,26750,0
|
|
20240621,173500,1667729550,26750,26750,26750,26750,0
|
|
20240621,173400,1667729550,26750,26750,26750,26750,0
|
|
20240621,173300,1667729550,26750,26750,26750,26750,0
|
|
20240621,173200,1667729550,26750,26750,26750,26750,0
|
|
20240621,173100,1667729550,26750,26750,26750,26750,0
|
|
20240621,173000,1667729550,26750,26750,26750,26750,0
|
|
20240621,172900,1667729550,26750,26750,26750,26750,0
|
|
20240621,172800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,172700,1667729550,26750,26750,26750,26750,0
|
|
20240621,172600,1667729550,26750,26750,26750,26750,0
|
|
20240621,172500,1667729550,26750,26750,26750,26750,0
|
|
20240621,172400,1667729550,26750,26750,26750,26750,0
|
|
20240621,172300,1667729550,26750,26750,26750,26750,0
|
|
20240621,172200,1667729550,26750,26750,26750,26750,0
|
|
20240621,172100,1667729550,26750,26750,26750,26750,0
|
|
20240621,172000,1667729550,26750,26750,26750,26750,0
|
|
20240621,171900,1667729550,26750,26750,26750,26750,0
|
|
20240621,171800,1667729550,26750,26750,26750,26750,0
|
|
20240621,171700,1667729550,26750,26750,26750,26750,0
|
|
20240621,171600,1667729550,26750,26750,26750,26750,0
|
|
20240621,171500,1667729550,26750,26750,26750,26750,0
|
|
20240621,171400,1667729550,26750,26750,26750,26750,0
|
|
20240621,171300,1667729550,26750,26750,26750,26750,0
|
|
20240621,171200,1667729550,26750,26750,26750,26750,0
|
|
20240621,171100,1667729550,26750,26750,26750,26750,0
|
|
20240621,171000,1667729550,26750,26750,26750,26750,0
|
|
20240621,170900,1667729550,26750,26750,26750,26750,0
|
|
20240621,170800,1667729550,26750,26750,26750,26750,0
|
|
20240621,170700,1667729550,26750,26750,26750,26750,0
|
|
20240621,170600,1667729550,26750,26750,26750,26750,0
|
|
20240621,170500,1667729550,26750,26750,26750,26750,0
|
|
20240621,170400,1667729550,26750,26750,26750,26750,0
|
|
20240621,170300,1667729550,26750,26750,26750,26750,0
|
|
20240621,170200,1667729550,26750,26750,26750,26750,0
|
|
20240621,170100,1667729550,26750,26750,26750,26750,0
|
|
20240621,170000,1667729550,26750,26750,26750,26750,0
|
|
20240621,165900,1667729550,26750,26750,26750,26750,0
|
|
20240621,165800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,165700,1667729550,26750,26750,26750,26750,0
|
|
20240621,165600,1667729550,26750,26750,26750,26750,0
|
|
20240621,165500,1667729550,26750,26750,26750,26750,0
|
|
20240621,165400,1667729550,26750,26750,26750,26750,0
|
|
20240621,165300,1667729550,26750,26750,26750,26750,0
|
|
20240621,165200,1667729550,26750,26750,26750,26750,0
|
|
20240621,165100,1667729550,26750,26750,26750,26750,0
|
|
20240621,165000,1667729550,26750,26750,26750,26750,0
|
|
20240621,164900,1667729550,26750,26750,26750,26750,0
|
|
20240621,164800,1667729550,26750,26750,26750,26750,0
|
|
20240621,164700,1667729550,26750,26750,26750,26750,0
|
|
20240621,164600,1667729550,26750,26750,26750,26750,0
|
|
20240621,164500,1667729550,26750,26750,26750,26750,0
|
|
20240621,164400,1667729550,26750,26750,26750,26750,0
|
|
20240621,164300,1667729550,26750,26750,26750,26750,0
|
|
20240621,164200,1667729550,26750,26750,26750,26750,0
|
|
20240621,164100,1667729550,26750,26750,26750,26750,0
|
|
20240621,164000,1667729550,26750,26750,26750,26750,0
|
|
20240621,163900,1667729550,26750,26750,26750,26750,0
|
|
20240621,163800,1667729550,26750,26750,26750,26750,0
|
|
20240621,163700,1667729550,26750,26750,26750,26750,0
|
|
20240621,163600,1667729550,26750,26750,26750,26750,0
|
|
20240621,163500,1667729550,26750,26750,26750,26750,0
|
|
20240621,163400,1667729550,26750,26750,26750,26750,0
|
|
20240621,163300,1667729550,26750,26750,26750,26750,0
|
|
20240621,163200,1667729550,26750,26750,26750,26750,0
|
|
20240621,163100,1667729550,26750,26750,26750,26750,0
|
|
20240621,163000,1667729550,26750,26750,26750,26750,0
|
|
20240621,162900,1667729550,26750,26750,26750,26750,0
|
|
20240621,162800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,162700,1667729550,26750,26750,26750,26750,0
|
|
20240621,162600,1667729550,26750,26750,26750,26750,0
|
|
20240621,162500,1667729550,26750,26750,26750,26750,0
|
|
20240621,162400,1667729550,26750,26750,26750,26750,0
|
|
20240621,162300,1667729550,26750,26750,26750,26750,0
|
|
20240621,162200,1667729550,26750,26750,26750,26750,0
|
|
20240621,162100,1667729550,26750,26750,26750,26750,0
|
|
20240621,162000,1667729550,26750,26750,26750,26750,0
|
|
20240621,161900,1667729550,26750,26750,26750,26750,0
|
|
20240621,161800,1667729550,26750,26750,26750,26750,0
|
|
20240621,161700,1667729550,26750,26750,26750,26750,0
|
|
20240621,161600,1667729550,26750,26750,26750,26750,0
|
|
20240621,161500,1667729550,26750,26750,26750,26750,0
|
|
20240621,161400,1667729550,26750,26750,26750,26750,0
|
|
20240621,161300,1667729550,26750,26750,26750,26750,0
|
|
20240621,161200,1667729550,26750,26750,26750,26750,0
|
|
20240621,161100,1667729550,26750,26750,26750,26750,0
|
|
20240621,161000,1667729550,26750,26750,26750,26750,0
|
|
20240621,160900,1667729550,26750,26750,26750,26750,0
|
|
20240621,160800,1667729550,26750,26750,26750,26750,0
|
|
20240621,160700,1667729550,26750,26750,26750,26750,0
|
|
20240621,160600,1667729550,26750,26750,26750,26750,0
|
|
20240621,160500,1667729550,26750,26750,26750,26750,0
|
|
20240621,160400,1667729550,26750,26750,26750,26750,0
|
|
20240621,160300,1667729550,26750,26750,26750,26750,0
|
|
20240621,160200,1667729550,26750,26750,26750,26750,0
|
|
20240621,160100,1667729550,26750,26750,26750,26750,0
|
|
20240621,160000,1667729550,26750,26750,26750,26750,0
|
|
20240621,155900,1667729550,26750,26750,26750,26750,0
|
|
20240621,155800,1667729550,26750,26750,26750,26750,2325
|
|
20240621,155700,1667729550,26750,26750,26750,26750,0
|
|
20240621,155600,1667729550,26750,26750,26750,26750,0
|
|
20240621,155500,1667729550,26750,26750,26750,26750,0
|
|
20240621,155400,1667729550,26750,26750,26750,26750,0
|
|
20240621,155300,1667729550,26750,26750,26750,26750,0
|
|
20240621,155200,1667729550,26750,26750,26750,26750,0
|
|
20240621,155100,1667729550,26750,26750,26750,26750,0
|
|
20240621,155000,1667729550,26750,26750,26750,26750,0
|
|
20240621,154900,1667729550,26750,26750,26750,26750,0
|
|
20240621,154800,1667729550,26750,26750,26750,26750,0
|
|
20240621,154700,1667729550,26750,26750,26750,26750,0
|
|
20240621,154600,1667729550,26750,26750,26750,26750,0
|
|
20240621,154500,1667729550,26750,26750,26750,26750,0
|
|
20240621,154400,1667729550,26750,26750,26750,26750,0
|
|
20240621,154300,1667729550,26750,26750,26750,26750,0
|
|
20240621,154200,1667729550,26750,26750,26750,26750,0
|
|
20240621,154100,1667729550,26750,26750,26750,26750,0
|
|
20240621,154000,1667729550,26750,26750,26750,26750,0
|
|
20240621,153900,1667729550,26750,26750,26750,26750,0
|
|
20240621,153800,1667729550,26750,26750,26750,26750,0
|
|
20240621,153700,1667729550,26750,26750,26750,26750,0
|
|
20240621,153600,1667729550,26750,26750,26750,26750,0
|
|
20240621,153500,1667729550,26750,26750,26750,26750,0
|
|
20240621,153400,1667729550,26750,26750,26750,26750,0
|
|
20240621,153300,1667729550,26750,26750,26750,26750,0
|
|
20240621,153200,1667729550,26750,26750,26750,26750,0
|
|
20240621,153100,1667729550,26750,26750,26750,26750,0
|
|
20240621,153000,1667729550,26750,26750,26750,26750,2325
|
|
20240621,152900,1605535800,26850,26850,26850,26850,0
|
|
20240621,152800,1605535800,26850,26850,26850,26850,0
|
|
20240621,152700,1605535800,26850,26850,26850,26850,0
|
|
20240621,152600,1605535800,26850,26850,26850,26850,0
|
|
20240621,152500,1605535800,26850,26850,26850,26850,0
|
|
20240621,152400,1605535800,26850,26850,26850,26850,0
|
|
20240621,152300,1605535800,26850,26850,26850,26850,0
|
|
20240621,152200,1605535800,26850,26850,26850,26850,0
|
|
20240621,152100,1605535800,26850,26850,26850,26850,0
|
|
20240621,152000,1605535800,26850,26850,26850,26850,0
|
|
20240621,151900,1605535800,26850,26850,26850,26850,145
|
|
20240621,151800,1601642550,26850,26800,26850,26800,90
|
|
20240621,151700,1599227750,26850,26850,26850,26850,92
|
|
20240621,151600,1596757550,26850,26850,26850,26850,33
|
|
20240621,151500,1595871500,26850,26800,26850,26750,134
|
|
20240621,151400,1592279700,26800,26800,26800,26800,27
|
|
20240621,151300,1591556100,26800,26850,26850,26750,282
|
|
20240621,151200,1583999700,26800,26800,26800,26800,153
|
|
20240621,151100,1579899300,26800,26800,26800,26750,316
|
|
20240621,151000,1571439000,26750,26800,26800,26750,186
|
|
20240621,150900,1566462300,26800,26800,26800,26750,896
|
|
20240621,150800,1542452850,26850,26850,26850,26800,303
|
|
20240621,150700,1534332300,26850,26800,26850,26800,627
|
|
20240621,150600,1517528650,26850,26800,26850,26800,709
|
|
20240621,150500,1498527050,26800,26850,26850,26800,162
|
|
20240621,150400,1494185200,26850,26900,26900,26850,54
|
|
20240621,150300,1492735100,26850,26850,26850,26850,207
|
|
20240621,150200,1487177150,26850,26850,26850,26850,205
|
|
20240621,150100,1481672900,26850,26850,26850,26850,7
|
|
20240621,150000,1481484950,26800,26850,26850,26800,3
|
|
20240621,145900,1481404500,26850,26850,26850,26800,38
|
|
20240621,145800,1480384800,26850,26850,26850,26800,422
|
|
20240621,145700,1469074100,26850,26900,26900,26850,32
|
|
20240621,145600,1468214450,26900,26900,26900,26850,18
|
|
20240621,145500,1467730450,26900,26900,26900,26800,857
|
|
20240621,145400,1444721900,26900,26900,26900,26900,1
|
|
20240621,145300,1444695000,26900,26900,26900,26900,9
|
|
20240621,145200,1444452900,26900,26900,26900,26900,5
|
|
20240621,145100,1444318400,26900,26900,26900,26850,52
|
|
20240621,145000,1442921800,26900,26900,26900,26900,5
|
|
20240621,144900,1442787300,26900,26900,26900,26900,1
|
|
20240621,144800,1442760400,26900,26900,26900,26850,9
|
|
20240621,144700,1442518400,26900,26900,26900,26900,1
|
|
20240621,144600,1442491500,26900,26900,26900,26900,2
|
|
20240621,144500,1442437700,26900,26900,26900,26900,7
|
|
20240621,144400,1442249400,26900,26900,26900,26900,41
|
|
20240621,144300,1441146500,26900,26900,26900,26850,136
|
|
20240621,144200,1437494350,26900,26900,26900,26900,79
|
|
20240621,144100,1435369250,26900,26900,26900,26900,51
|
|
20240621,144000,1433997350,26900,26850,26900,26850,295
|
|
20240621,143900,1426070400,26850,26900,26900,26850,71
|
|
20240621,143800,1424163100,26900,26900,26900,26850,63
|
|
20240621,143700,1422471400,26900,26900,26900,26900,6
|
|
20240621,143600,1422310000,26900,26900,26900,26900,4
|
|
20240621,143500,1422202400,26900,26900,26900,26850,6
|
|
20240621,143400,1422041150,26900,26900,26900,26900,7
|
|
20240621,143300,1421852850,26900,26900,26900,26900,3
|
|
20240621,143200,1421772150,26850,26850,26850,26850,796
|
|
20240621,143100,1400399550,26850,26850,26850,26850,7
|
|
20240621,143000,1400211600,26850,26850,26850,26800,71
|
|
20240621,142900,1398306600,26850,26850,26850,26850,59
|
|
20240621,142800,1396722450,26850,26900,26900,26800,83
|
|
20240621,142700,1394496950,26900,26850,26900,26850,47
|
|
20240621,142600,1393234800,26900,26900,26900,26900,7
|
|
20240621,142500,1393046500,26850,26850,26850,26850,2
|
|
20240621,142400,1392992800,26850,26850,26850,26850,900
|
|
20240621,142300,1368827800,26850,26800,26850,26800,5
|
|
20240621,142200,1368693750,26800,26800,26800,26750,157
|
|
20240621,142100,1364492700,26800,26850,26850,26800,108
|
|
20240621,142000,1361598000,26800,26800,26800,26800,139
|
|
20240621,141900,1357872800,26800,26800,26800,26800,108
|
|
20240621,141800,1354978400,26800,26800,26800,26800,237
|
|
20240621,141700,1348626800,26800,26800,26800,26800,10
|
|
20240621,141600,1348358800,26750,26800,26800,26750,58
|
|
20240621,141500,1346805700,26750,26750,26750,26750,0
|
|
20240621,141400,1346805700,26750,26800,26800,26750,125
|
|
20240621,141300,1343456200,26800,26800,26800,26800,730
|
|
20240621,141200,1323892200,26750,26800,26800,26750,304
|
|
20240621,141100,1315757500,26750,26800,26800,26750,90
|
|
20240621,141000,1313348000,26800,26800,26800,26800,70
|
|
20240621,140900,1311472000,26800,26800,26800,26800,87
|
|
20240621,140800,1309140400,26750,26800,26800,26750,11
|
|
20240621,140700,1308845850,26800,26750,26800,26750,225
|
|
20240621,140600,1302816200,26750,26800,26800,26750,122
|
|
20240621,140500,1299547600,26800,26850,26850,26800,231
|
|
20240621,140400,1293353750,26850,26800,26850,26800,184
|
|
20240621,140300,1288419950,26850,26800,26850,26800,113
|
|
20240621,140200,1285391200,26800,26800,26850,26750,2662
|
|
20240621,140100,1214079800,26850,26800,26850,26800,879
|
|
20240621,140000,1190517250,26800,26850,26850,26800,1412
|
|
20240621,135900,1152665100,26850,26850,26850,26850,272
|
|
20240621,135800,1145361900,26850,26900,26900,26850,2
|
|
20240621,135700,1145308150,26850,26850,26850,26850,102
|
|
20240621,135600,1142569450,26850,26850,26850,26850,5
|
|
20240621,135500,1142435200,26850,26800,26850,26800,128
|
|
20240621,135400,1138998850,26850,26850,26850,26850,101
|
|
20240621,135300,1136287000,26850,26850,26850,26850,89
|
|
20240621,135200,1133897350,26850,26850,26850,26850,395
|
|
20240621,135100,1123291600,26900,26900,26900,26900,0
|
|
20240621,135000,1123291600,26900,26850,26900,26850,6
|
|
20240621,134900,1123130450,26900,26850,26900,26850,25
|
|
20240621,134800,1122459150,26900,26900,26900,26900,1
|
|
20240621,134700,1122432250,26900,26900,26900,26900,0
|
|
20240621,134600,1122432250,26900,26900,26900,26900,0
|
|
20240621,134500,1122432250,26900,26900,26900,26900,1
|
|
20240621,134400,1122405350,26850,26850,26850,26850,10
|
|
20240621,134300,1122136850,26850,26850,26850,26850,2
|
|
20240621,134200,1122083150,26850,26850,26850,26850,17
|
|
20240621,134100,1121626700,26850,26850,26850,26850,26
|
|
20240621,134000,1120928600,26800,26900,26900,26800,809
|
|
20240621,133900,1099211350,26900,26900,26900,26900,0
|
|
20240621,133800,1099211350,26900,26900,26900,26900,0
|
|
20240621,133700,1099211350,26900,26900,26900,26900,12
|
|
20240621,133600,1098888550,26900,26900,26900,26900,44
|
|
20240621,133500,1097704950,26900,26900,26900,26900,0
|
|
20240621,133400,1097704950,26900,26900,26900,26900,0
|
|
20240621,133300,1097704950,26900,26900,26900,26900,424
|
|
20240621,133200,1086299350,26900,26900,26900,26900,5
|
|
20240621,133100,1086164850,26900,26900,26900,26900,20
|
|
20240621,133000,1085626850,26900,26900,26900,26900,9
|
|
20240621,132900,1085384750,26900,26900,26900,26900,67
|
|
20240621,132800,1083582450,26900,26900,26900,26900,0
|
|
20240621,132700,1083582450,26900,26850,26900,26850,742
|
|
20240621,132600,1063659200,26850,26850,26900,26850,22
|
|
20240621,132500,1063068400,26850,26900,26900,26850,607
|
|
20240621,132400,1046769850,26900,26900,26900,26900,51
|
|
20240621,132300,1045397950,26900,26950,26950,26850,3203
|
|
20240621,132200,959274950,26950,26900,26950,26900,6
|
|
20240621,132100,959113500,26950,26950,26950,26950,0
|
|
20240621,132000,959113500,26950,26900,26950,26900,222
|
|
20240621,131900,953140600,26900,26950,26950,26900,52
|
|
20240621,131800,951740200,26950,26950,26950,26950,1
|
|
20240621,131700,951713250,26950,26950,26950,26950,167
|
|
20240621,131600,947212600,26950,26950,26950,26950,1
|
|
20240621,131500,947185650,26950,26950,26950,26900,118
|
|
20240621,131400,944005650,26900,26950,26950,26900,62
|
|
20240621,131300,942336300,26950,26950,26950,26950,2
|
|
20240621,131200,942282400,27000,26950,27000,26900,2411
|
|
20240621,131100,877304750,27000,27000,27000,27000,0
|
|
20240621,131000,877304750,27000,27000,27000,27000,0
|
|
20240621,130900,877304750,27000,27000,27000,27000,0
|
|
20240621,130800,877304750,27000,27000,27000,27000,2
|
|
20240621,130700,877250750,27000,26950,27000,26950,668
|
|
20240621,130600,859248050,27000,27000,27000,27000,31
|
|
20240621,130500,858411050,27000,27000,27000,27000,8
|
|
20240621,130400,858195050,27000,27000,27000,27000,56
|
|
20240621,130300,856683050,27000,27000,27000,27000,28
|
|
20240621,130200,855927050,27000,27050,27050,27000,21
|
|
20240621,130100,855360000,27000,27050,27050,27000,35
|
|
20240621,130000,854413350,27000,27000,27000,27000,11
|
|
20240621,125900,854116350,27000,27000,27000,27000,0
|
|
20240621,125800,854116350,27000,27000,27000,27000,40
|
|
20240621,125700,853036350,27000,27000,27000,27000,1
|
|
20240621,125600,853009350,27000,27000,27000,27000,1
|
|
20240621,125500,852982350,27000,27000,27000,27000,377
|
|
20240621,125400,842803350,27000,27000,27000,27000,2
|
|
20240621,125300,842749350,27000,27000,27000,27000,101
|
|
20240621,125200,840022350,26950,27000,27000,26950,57
|
|
20240621,125100,838485200,27000,27000,27000,27000,167
|
|
20240621,125000,833976200,26950,27000,27000,26950,12
|
|
20240621,124900,833652700,27000,26950,27000,26950,44
|
|
20240621,124800,832465150,26950,26950,27000,26950,21
|
|
20240621,124700,831899150,26950,27000,27000,26950,21
|
|
20240621,124600,831333150,27000,27000,27000,27000,25
|
|
20240621,124500,830658150,27000,27000,27000,27000,0
|
|
20240621,124400,830658150,27000,27000,27000,27000,0
|
|
20240621,124300,830658150,27000,27000,27000,27000,33
|
|
20240621,124200,829767150,27000,27000,27000,27000,7
|
|
20240621,124100,829578150,27000,27000,27000,27000,0
|
|
20240621,124000,829578150,27000,27000,27000,27000,0
|
|
20240621,123900,829578150,27000,27000,27000,27000,2
|
|
20240621,123800,829524150,27000,27000,27000,27000,6
|
|
20240621,123700,829362150,27000,27000,27000,27000,2
|
|
20240621,123600,829308150,27000,27000,27000,27000,2
|
|
20240621,123500,829254150,27000,27000,27000,27000,2
|
|
20240621,123400,829200150,27000,27000,27000,27000,6
|
|
20240621,123300,829038150,27000,27000,27000,27000,1
|
|
20240621,123200,829011150,27000,27000,27000,27000,113
|
|
20240621,123100,825960150,27000,27000,27000,27000,1
|
|
20240621,123000,825933150,26950,26950,26950,26950,32
|
|
20240621,122900,825070750,27000,27000,27000,27000,3
|
|
20240621,122800,824989750,27000,27000,27000,27000,0
|
|
20240621,122700,824989750,27000,27000,27000,27000,127
|
|
20240621,122600,821560750,27000,27000,27000,27000,5
|
|
20240621,122500,821425750,27000,27000,27000,27000,10
|
|
20240621,122400,821155750,27000,27000,27000,27000,37
|
|
20240621,122300,820156750,27000,27000,27000,27000,64
|
|
20240621,122200,818428750,27000,27000,27000,26950,43
|
|
20240621,122100,817269100,27000,27000,27000,27000,206
|
|
20240621,122000,811707100,27000,27000,27000,26950,506
|
|
20240621,121900,798045150,27000,27000,27000,27000,6
|
|
20240621,121800,797883150,27000,27000,27000,27000,1
|
|
20240621,121700,797856150,27000,27000,27000,27000,33
|
|
20240621,121600,796965150,27000,27000,27000,27000,0
|
|
20240621,121500,796965150,27000,27000,27000,27000,26
|
|
20240621,121400,796263150,27000,27000,27000,27000,15
|
|
20240621,121300,795858150,27000,27000,27000,27000,1
|
|
20240621,121200,795831150,27000,27000,27000,27000,103
|
|
20240621,121100,793050150,26950,27000,27000,26950,35
|
|
20240621,121000,792106200,27000,27000,27000,27000,10
|
|
20240621,120900,791836200,27000,27000,27000,27000,26
|
|
20240621,120800,791134200,27000,27000,27000,27000,2
|
|
20240621,120700,791080200,27000,27000,27000,27000,63
|
|
20240621,120600,789379200,27000,27000,27000,27000,4
|
|
20240621,120500,789271200,27000,27000,27000,27000,0
|
|
20240621,120400,789271200,27000,27000,27000,27000,37
|
|
20240621,120300,788272200,27000,27000,27000,27000,0
|
|
20240621,120200,788272200,27000,27000,27000,27000,139
|
|
20240621,120100,784519200,27000,27000,27000,27000,8
|
|
20240621,120000,784303200,27000,27000,27000,26950,163
|
|
20240621,115900,779910200,27000,27000,27000,27000,25
|
|
20240621,115800,779235200,27000,27000,27000,27000,68
|
|
20240621,115700,777399200,27000,26950,27000,26950,20
|
|
20240621,115600,776859450,27000,27000,27000,27000,0
|
|
20240621,115500,776859450,27000,27000,27050,27000,533
|
|
20240621,115400,762468350,27000,27000,27000,27000,759
|
|
20240621,115300,741975350,27000,27050,27050,27000,270
|
|
20240621,115200,734684350,27050,27050,27050,27050,2
|
|
20240621,115100,734630250,27000,27050,27050,27000,62
|
|
20240621,115000,732955650,27050,27050,27050,27050,3
|
|
20240621,114900,732874500,27000,27000,27000,27000,25
|
|
20240621,114800,732199500,27050,27050,27050,27050,0
|
|
20240621,114700,732199500,27050,27000,27050,27000,12
|
|
20240621,114600,731875450,27000,27000,27050,27000,142
|
|
20240621,114500,728041400,27000,27000,27000,27000,22
|
|
20240621,114400,727447400,27000,27000,27000,27000,520
|
|
20240621,114300,713407400,27000,27000,27000,27000,1740
|
|
20240621,114200,666427400,27050,27050,27050,27050,11
|
|
20240621,114100,666129850,27000,27050,27050,27000,215
|
|
20240621,114000,660324100,27050,27050,27050,27050,0
|
|
20240621,113900,660324100,27050,27050,27050,27050,0
|
|
20240621,113800,660324100,27050,27050,27050,27050,8
|
|
20240621,113700,660107700,27100,27000,27100,27000,463
|
|
20240621,113600,647600400,27050,27050,27050,27050,69
|
|
20240621,113500,645733950,27050,27050,27050,27050,0
|
|
20240621,113400,645733950,27050,27050,27050,27050,0
|
|
20240621,113300,645733950,27050,27050,27050,27050,0
|
|
20240621,113200,645733950,27050,27050,27050,27050,50
|
|
20240621,113100,644381450,27050,27050,27050,27050,10
|
|
20240621,113000,644110950,27100,27100,27100,27100,1
|
|
20240621,112900,644083850,27100,27050,27100,27050,89
|
|
20240621,112800,641674450,27050,27100,27100,27050,136
|
|
20240621,112700,637994750,27150,27150,27150,27150,5
|
|
20240621,112600,637859000,27150,27150,27150,27150,0
|
|
20240621,112500,637859000,27150,27150,27150,27150,0
|
|
20240621,112400,637859000,27150,27150,27150,27150,0
|
|
20240621,112300,637859000,27150,27150,27150,27150,0
|
|
20240621,112200,637859000,27150,27150,27150,27150,1
|
|
20240621,112100,637831850,27100,27100,27100,27100,0
|
|
20240621,112000,637831850,27100,27100,27100,27100,0
|
|
20240621,111900,637831850,27100,27100,27100,27100,5
|
|
20240621,111800,637696350,27150,27150,27150,27150,0
|
|
20240621,111700,637696350,27150,27150,27150,27150,7
|
|
20240621,111600,637506300,27100,27150,27150,27100,51
|
|
20240621,111500,636124150,27150,27150,27150,27150,255
|
|
20240621,111400,629200900,27150,27100,27150,27100,3
|
|
20240621,111300,629119550,27100,27100,27100,27100,51
|
|
20240621,111200,627737450,27100,27100,27100,27100,101
|
|
20240621,111100,625000350,27100,27050,27100,27050,189
|
|
20240621,111000,619887850,27050,27050,27050,27050,159
|
|
20240621,110900,615586900,27050,27050,27050,27050,157
|
|
20240621,110800,611340050,27050,27050,27050,27050,108
|
|
20240621,110700,608418650,27050,27050,27050,27050,2
|
|
20240621,110600,608364550,27050,27050,27050,27050,46
|
|
20240621,110500,607120250,27050,27050,27050,27000,949
|
|
20240621,110400,581464300,27050,27050,27050,27050,0
|
|
20240621,110300,581464300,27050,27000,27050,27000,4
|
|
20240621,110200,581356250,27000,27000,27050,27000,375
|
|
20240621,110100,571231200,27050,27050,27050,27050,2
|
|
20240621,110000,571177100,27050,27050,27050,27050,0
|
|
20240621,105900,571177100,27050,27050,27050,27050,0
|
|
20240621,105800,571177100,27050,27000,27050,27000,155
|
|
20240621,105700,566992050,27050,27050,27050,27050,0
|
|
20240621,105600,566992050,27050,27050,27050,27050,52
|
|
20240621,105500,565585450,27050,27050,27050,27050,1636
|
|
20240621,105400,521331650,27100,27100,27100,27100,200
|
|
20240621,105300,515911650,27150,27150,27150,27150,2
|
|
20240621,105200,515857350,27100,27150,27150,27100,3
|
|
20240621,105100,515775950,27100,27150,27150,27100,7
|
|
20240621,105000,515586100,27150,27100,27150,27050,312
|
|
20240621,104900,507144800,27050,27100,27100,27050,20
|
|
20240621,104800,506603750,27150,27150,27150,27150,1
|
|
20240621,104700,506576600,27150,27150,27150,27150,1
|
|
20240621,104600,506549450,27100,27100,27100,27100,44
|
|
20240621,104500,505357050,27150,27150,27150,27150,1
|
|
20240621,104400,505329900,27150,27150,27150,27150,0
|
|
20240621,104300,505329900,27150,27150,27150,27150,155
|
|
20240621,104200,501121650,27150,27100,27150,27100,53
|
|
20240621,104100,499683700,27100,27100,27100,27100,110
|
|
20240621,104000,496702700,27150,27150,27150,27150,51
|
|
20240621,103900,495318050,27100,27100,27100,27100,0
|
|
20240621,103800,495318050,27100,27100,27100,27100,0
|
|
20240621,103700,495318050,27100,27100,27100,27100,30
|
|
20240621,103600,494505050,27100,27100,27100,27100,0
|
|
20240621,103500,494505050,27100,27100,27100,27100,64
|
|
20240621,103400,492770650,27100,27100,27100,27100,48
|
|
20240621,103300,491469850,27100,27100,27100,27100,1
|
|
20240621,103200,491442750,27100,27100,27100,27100,10
|
|
20240621,103100,491171750,27100,27100,27100,27100,378
|
|
20240621,103000,480927950,27100,27100,27100,27100,1
|
|
20240621,102900,480900850,27100,27050,27100,27050,46
|
|
20240621,102800,479654350,27100,27100,27100,27100,0
|
|
20240621,102700,479654350,27100,27100,27100,27100,139
|
|
20240621,102600,475887450,27100,27100,27100,27100,19
|
|
20240621,102500,475372550,27100,27100,27100,27100,58
|
|
20240621,102400,473800750,27050,27100,27100,27050,293
|
|
20240621,102300,465874950,27100,27100,27100,27100,101
|
|
20240621,102200,463137850,27100,27100,27100,27100,1
|
|
20240621,102100,463110750,27100,27100,27100,27100,21
|
|
20240621,102000,462541650,27100,27100,27100,27100,2
|
|
20240621,101900,462487450,27050,27050,27050,27050,400
|
|
20240621,101800,451667450,27050,27100,27100,27050,300
|
|
20240621,101700,443537600,27100,27100,27100,27100,400
|
|
20240621,101600,432697600,27200,27200,27200,27200,1
|
|
20240621,101500,432670400,27150,27100,27150,27100,49
|
|
20240621,101400,431341200,27150,27150,27150,27150,0
|
|
20240621,101300,431341200,27150,27150,27150,27150,3
|
|
20240621,101200,431259750,27100,27100,27100,27100,2
|
|
20240621,101100,431205550,27150,27150,27150,27150,16
|
|
20240621,101000,430771150,27100,27100,27100,27100,3
|
|
20240621,100900,430689850,27150,27150,27150,27150,121
|
|
20240621,100800,427404700,27150,27150,27150,27150,0
|
|
20240621,100700,427404700,27150,27150,27150,27150,0
|
|
20240621,100600,427404700,27150,27150,27150,27150,0
|
|
20240621,100500,427404700,27150,27150,27150,27150,3
|
|
20240621,100400,427323250,27150,27150,27150,27150,42
|
|
20240621,100300,426182950,27150,27150,27150,27150,0
|
|
20240621,100200,426182950,27150,27150,27150,27150,26
|
|
20240621,100100,425477050,27150,27100,27150,27100,202
|
|
20240621,100000,420002750,27150,27150,27150,27150,4
|
|
20240621,095900,419894150,27100,27050,27100,27050,83
|
|
20240621,095800,417644900,27150,27150,27150,27150,0
|
|
20240621,095700,417644900,27150,27100,27150,27100,111
|
|
20240621,095600,414631800,27100,27100,27100,27100,3
|
|
20240621,095500,414550500,27150,27050,27150,27050,1050
|
|
20240621,095400,386147900,27050,27150,27150,27050,299
|
|
20240621,095300,378048950,27150,27150,27150,27150,0
|
|
20240621,095200,378048950,27150,27150,27150,27150,1
|
|
20240621,095100,378021800,27150,27150,27150,27150,10
|
|
20240621,095000,377750300,27150,27150,27150,27150,1
|
|
20240621,094900,377723150,27150,27150,27150,27150,5
|
|
20240621,094800,377587400,27100,27100,27100,27100,0
|
|
20240621,094700,377587400,27100,27100,27100,27100,200
|
|
20240621,094600,372167400,27100,27100,27100,27100,25
|
|
20240621,094500,371489900,27100,27100,27100,27100,12
|
|
20240621,094400,371164700,27100,27100,27100,27100,0
|
|
20240621,094300,371164700,27100,27100,27100,27100,64
|
|
20240621,094200,369430300,27050,27050,27050,27050,4
|
|
20240621,094100,369322100,27100,27100,27100,27100,107
|
|
20240621,094000,366422400,27100,27050,27100,27000,484
|
|
20240621,093900,353329500,27050,27150,27150,27050,86
|
|
20240621,093800,351002850,27150,27150,27150,27050,103
|
|
20240621,093700,348216300,27050,27050,27050,27050,0
|
|
20240621,093600,348216300,27050,27100,27100,27050,372
|
|
20240621,093500,338149950,27150,27100,27150,27100,136
|
|
20240621,093400,334464250,27150,27150,27150,27150,15
|
|
20240621,093300,334057000,27100,27100,27100,27100,7
|
|
20240621,093200,333867300,27100,27100,27100,27100,2
|
|
20240621,093100,333813100,27100,27150,27150,27100,2
|
|
20240621,093000,333758850,27050,27150,27150,27050,7
|
|
20240621,092900,333569300,27150,27100,27150,27050,150
|
|
20240621,092800,329504650,27000,27000,27000,27000,485
|
|
20240621,092700,316409650,27100,27050,27100,27000,154
|
|
20240621,092600,312248350,27050,27050,27050,27000,234
|
|
20240621,092500,305928650,27000,27050,27050,27000,144
|
|
20240621,092400,302034350,27050,27050,27050,27000,69
|
|
20240621,092300,300170850,27050,27050,27050,27050,189
|
|
20240621,092200,295058400,27050,27050,27050,27050,51
|
|
20240621,092100,293678850,27050,27100,27150,27050,5
|
|
20240621,092000,293543250,27000,27000,27050,27000,465
|
|
20240621,091900,280985600,27000,27000,27050,26950,1292
|
|
20240621,091800,246104200,27050,27050,27050,27050,142
|
|
20240621,091700,242263100,27050,27000,27150,27000,449
|
|
20240621,091600,230139750,27000,27150,27150,27000,3746
|
|
20240621,091500,128823050,27150,27200,27200,27150,649
|
|
20240621,091400,111202400,27200,27150,27200,27150,274
|
|
20240621,091300,103752800,27150,27250,27250,27150,1326
|
|
20240621,091200,67685600,27250,27250,27250,27250,190
|
|
20240621,091100,62508100,27250,27250,27250,27250,175
|
|
20240621,091000,57739350,27250,27350,27350,27250,761
|
|
20240621,090900,36978450,27350,27350,27350,27350,486
|
|
20240621,090800,23686350,27400,27450,27450,27400,223
|
|
20240621,090700,17576000,27450,27450,27450,27450,0
|
|
20240621,090600,17576000,27450,27450,27450,27450,1
|
|
20240621,090500,17548550,27450,27450,27450,27450,69
|
|
20240621,090400,15654500,27500,27400,27500,27400,21
|
|
20240621,090300,15079000,27400,27500,27500,27400,3
|
|
20240621,090200,14996700,27500,27500,27500,27500,1
|
|
20240621,090100,14969200,27350,27350,27350,27350,152
|
|
20240621,090000,10812000,27350,27550,27550,27350,134
|