728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,210500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,210400,1439186750,26900,26900,26900,26900,0
|
|
20240625,210300,1439186750,26900,26900,26900,26900,0
|
|
20240625,210200,1439186750,26900,26900,26900,26900,0
|
|
20240625,210100,1439186750,26900,26900,26900,26900,0
|
|
20240625,210000,1439186750,26900,26900,26900,26900,0
|
|
20240625,205900,1439186750,26900,26900,26900,26900,0
|
|
20240625,205800,1439186750,26900,26900,26900,26900,0
|
|
20240625,205700,1439186750,26900,26900,26900,26900,0
|
|
20240625,205600,1439186750,26900,26900,26900,26900,0
|
|
20240625,205500,1439186750,26900,26900,26900,26900,0
|
|
20240625,205400,1439186750,26900,26900,26900,26900,0
|
|
20240625,205300,1439186750,26900,26900,26900,26900,0
|
|
20240625,205200,1439186750,26900,26900,26900,26900,0
|
|
20240625,205100,1439186750,26900,26900,26900,26900,0
|
|
20240625,205000,1439186750,26900,26900,26900,26900,0
|
|
20240625,204900,1439186750,26900,26900,26900,26900,0
|
|
20240625,204800,1439186750,26900,26900,26900,26900,0
|
|
20240625,204700,1439186750,26900,26900,26900,26900,0
|
|
20240625,204600,1439186750,26900,26900,26900,26900,0
|
|
20240625,204500,1439186750,26900,26900,26900,26900,0
|
|
20240625,204400,1439186750,26900,26900,26900,26900,0
|
|
20240625,204300,1439186750,26900,26900,26900,26900,0
|
|
20240625,204200,1439186750,26900,26900,26900,26900,0
|
|
20240625,204100,1439186750,26900,26900,26900,26900,0
|
|
20240625,204000,1439186750,26900,26900,26900,26900,0
|
|
20240625,203900,1439186750,26900,26900,26900,26900,0
|
|
20240625,203800,1439186750,26900,26900,26900,26900,0
|
|
20240625,203700,1439186750,26900,26900,26900,26900,0
|
|
20240625,203600,1439186750,26900,26900,26900,26900,0
|
|
20240625,203500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,203400,1439186750,26900,26900,26900,26900,0
|
|
20240625,203300,1439186750,26900,26900,26900,26900,0
|
|
20240625,203200,1439186750,26900,26900,26900,26900,0
|
|
20240625,203100,1439186750,26900,26900,26900,26900,0
|
|
20240625,203000,1439186750,26900,26900,26900,26900,0
|
|
20240625,202900,1439186750,26900,26900,26900,26900,0
|
|
20240625,202800,1439186750,26900,26900,26900,26900,0
|
|
20240625,202700,1439186750,26900,26900,26900,26900,0
|
|
20240625,202600,1439186750,26900,26900,26900,26900,0
|
|
20240625,202500,1439186750,26900,26900,26900,26900,0
|
|
20240625,202400,1439186750,26900,26900,26900,26900,0
|
|
20240625,202300,1439186750,26900,26900,26900,26900,0
|
|
20240625,202200,1439186750,26900,26900,26900,26900,0
|
|
20240625,202100,1439186750,26900,26900,26900,26900,0
|
|
20240625,202000,1439186750,26900,26900,26900,26900,0
|
|
20240625,201900,1439186750,26900,26900,26900,26900,0
|
|
20240625,201800,1439186750,26900,26900,26900,26900,0
|
|
20240625,201700,1439186750,26900,26900,26900,26900,0
|
|
20240625,201600,1439186750,26900,26900,26900,26900,0
|
|
20240625,201500,1439186750,26900,26900,26900,26900,0
|
|
20240625,201400,1439186750,26900,26900,26900,26900,0
|
|
20240625,201300,1439186750,26900,26900,26900,26900,0
|
|
20240625,201200,1439186750,26900,26900,26900,26900,0
|
|
20240625,201100,1439186750,26900,26900,26900,26900,0
|
|
20240625,201000,1439186750,26900,26900,26900,26900,0
|
|
20240625,200900,1439186750,26900,26900,26900,26900,0
|
|
20240625,200800,1439186750,26900,26900,26900,26900,0
|
|
20240625,200700,1439186750,26900,26900,26900,26900,0
|
|
20240625,200600,1439186750,26900,26900,26900,26900,0
|
|
20240625,200500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,200400,1439186750,26900,26900,26900,26900,0
|
|
20240625,200300,1439186750,26900,26900,26900,26900,0
|
|
20240625,200200,1439186750,26900,26900,26900,26900,0
|
|
20240625,200100,1439186750,26900,26900,26900,26900,0
|
|
20240625,200000,1439186750,26900,26900,26900,26900,0
|
|
20240625,195900,1439186750,26900,26900,26900,26900,0
|
|
20240625,195800,1439186750,26900,26900,26900,26900,0
|
|
20240625,195700,1439186750,26900,26900,26900,26900,0
|
|
20240625,195600,1439186750,26900,26900,26900,26900,0
|
|
20240625,195500,1439186750,26900,26900,26900,26900,0
|
|
20240625,195400,1439186750,26900,26900,26900,26900,0
|
|
20240625,195300,1439186750,26900,26900,26900,26900,0
|
|
20240625,195200,1439186750,26900,26900,26900,26900,0
|
|
20240625,195100,1439186750,26900,26900,26900,26900,0
|
|
20240625,195000,1439186750,26900,26900,26900,26900,0
|
|
20240625,194900,1439186750,26900,26900,26900,26900,0
|
|
20240625,194800,1439186750,26900,26900,26900,26900,0
|
|
20240625,194700,1439186750,26900,26900,26900,26900,0
|
|
20240625,194600,1439186750,26900,26900,26900,26900,0
|
|
20240625,194500,1439186750,26900,26900,26900,26900,0
|
|
20240625,194400,1439186750,26900,26900,26900,26900,0
|
|
20240625,194300,1439186750,26900,26900,26900,26900,0
|
|
20240625,194200,1439186750,26900,26900,26900,26900,0
|
|
20240625,194100,1439186750,26900,26900,26900,26900,0
|
|
20240625,194000,1439186750,26900,26900,26900,26900,0
|
|
20240625,193900,1439186750,26900,26900,26900,26900,0
|
|
20240625,193800,1439186750,26900,26900,26900,26900,0
|
|
20240625,193700,1439186750,26900,26900,26900,26900,0
|
|
20240625,193600,1439186750,26900,26900,26900,26900,0
|
|
20240625,193500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,193400,1439186750,26900,26900,26900,26900,0
|
|
20240625,193300,1439186750,26900,26900,26900,26900,0
|
|
20240625,193200,1439186750,26900,26900,26900,26900,0
|
|
20240625,193100,1439186750,26900,26900,26900,26900,0
|
|
20240625,193000,1439186750,26900,26900,26900,26900,0
|
|
20240625,192900,1439186750,26900,26900,26900,26900,0
|
|
20240625,192800,1439186750,26900,26900,26900,26900,0
|
|
20240625,192700,1439186750,26900,26900,26900,26900,0
|
|
20240625,192600,1439186750,26900,26900,26900,26900,0
|
|
20240625,192500,1439186750,26900,26900,26900,26900,0
|
|
20240625,192400,1439186750,26900,26900,26900,26900,0
|
|
20240625,192300,1439186750,26900,26900,26900,26900,0
|
|
20240625,192200,1439186750,26900,26900,26900,26900,0
|
|
20240625,192100,1439186750,26900,26900,26900,26900,0
|
|
20240625,192000,1439186750,26900,26900,26900,26900,0
|
|
20240625,191900,1439186750,26900,26900,26900,26900,0
|
|
20240625,191800,1439186750,26900,26900,26900,26900,0
|
|
20240625,191700,1439186750,26900,26900,26900,26900,0
|
|
20240625,191600,1439186750,26900,26900,26900,26900,0
|
|
20240625,191500,1439186750,26900,26900,26900,26900,0
|
|
20240625,191400,1439186750,26900,26900,26900,26900,0
|
|
20240625,191300,1439186750,26900,26900,26900,26900,0
|
|
20240625,191200,1439186750,26900,26900,26900,26900,0
|
|
20240625,191100,1439186750,26900,26900,26900,26900,0
|
|
20240625,191000,1439186750,26900,26900,26900,26900,0
|
|
20240625,190900,1439186750,26900,26900,26900,26900,0
|
|
20240625,190800,1439186750,26900,26900,26900,26900,0
|
|
20240625,190700,1439186750,26900,26900,26900,26900,0
|
|
20240625,190600,1439186750,26900,26900,26900,26900,0
|
|
20240625,190500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,190400,1439186750,26900,26900,26900,26900,0
|
|
20240625,190300,1439186750,26900,26900,26900,26900,0
|
|
20240625,190200,1439186750,26900,26900,26900,26900,0
|
|
20240625,190100,1439186750,26900,26900,26900,26900,0
|
|
20240625,190000,1439186750,26900,26900,26900,26900,0
|
|
20240625,185900,1439186750,26900,26900,26900,26900,0
|
|
20240625,185800,1439186750,26900,26900,26900,26900,0
|
|
20240625,185700,1439186750,26900,26900,26900,26900,0
|
|
20240625,185600,1439186750,26900,26900,26900,26900,0
|
|
20240625,185500,1439186750,26900,26900,26900,26900,0
|
|
20240625,185400,1439186750,26900,26900,26900,26900,0
|
|
20240625,185300,1439186750,26900,26900,26900,26900,0
|
|
20240625,185200,1439186750,26900,26900,26900,26900,0
|
|
20240625,185100,1439186750,26900,26900,26900,26900,0
|
|
20240625,185000,1439186750,26900,26900,26900,26900,0
|
|
20240625,184900,1439186750,26900,26900,26900,26900,0
|
|
20240625,184800,1439186750,26900,26900,26900,26900,0
|
|
20240625,184700,1439186750,26900,26900,26900,26900,0
|
|
20240625,184600,1439186750,26900,26900,26900,26900,0
|
|
20240625,184500,1439186750,26900,26900,26900,26900,0
|
|
20240625,184400,1439186750,26900,26900,26900,26900,0
|
|
20240625,184300,1439186750,26900,26900,26900,26900,0
|
|
20240625,184200,1439186750,26900,26900,26900,26900,0
|
|
20240625,184100,1439186750,26900,26900,26900,26900,0
|
|
20240625,184000,1439186750,26900,26900,26900,26900,0
|
|
20240625,183900,1439186750,26900,26900,26900,26900,0
|
|
20240625,183800,1439186750,26900,26900,26900,26900,0
|
|
20240625,183700,1439186750,26900,26900,26900,26900,0
|
|
20240625,183600,1439186750,26900,26900,26900,26900,0
|
|
20240625,183500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,183400,1439186750,26900,26900,26900,26900,0
|
|
20240625,183300,1439186750,26900,26900,26900,26900,0
|
|
20240625,183200,1439186750,26900,26900,26900,26900,0
|
|
20240625,183100,1439186750,26900,26900,26900,26900,0
|
|
20240625,183000,1439186750,26900,26900,26900,26900,0
|
|
20240625,182900,1439186750,26900,26900,26900,26900,0
|
|
20240625,182800,1439186750,26900,26900,26900,26900,0
|
|
20240625,182700,1439186750,26900,26900,26900,26900,0
|
|
20240625,182600,1439186750,26900,26900,26900,26900,0
|
|
20240625,182500,1439186750,26900,26900,26900,26900,0
|
|
20240625,182400,1439186750,26900,26900,26900,26900,0
|
|
20240625,182300,1439186750,26900,26900,26900,26900,0
|
|
20240625,182200,1439186750,26900,26900,26900,26900,0
|
|
20240625,182100,1439186750,26900,26900,26900,26900,0
|
|
20240625,182000,1439186750,26900,26900,26900,26900,0
|
|
20240625,181900,1439186750,26900,26900,26900,26900,0
|
|
20240625,181800,1439186750,26900,26900,26900,26900,0
|
|
20240625,181700,1439186750,26900,26900,26900,26900,0
|
|
20240625,181600,1439186750,26900,26900,26900,26900,0
|
|
20240625,181500,1439186750,26900,26900,26900,26900,0
|
|
20240625,181400,1439186750,26900,26900,26900,26900,0
|
|
20240625,181300,1439186750,26900,26900,26900,26900,0
|
|
20240625,181200,1439186750,26900,26900,26900,26900,0
|
|
20240625,181100,1439186750,26900,26900,26900,26900,0
|
|
20240625,181000,1439186750,26900,26900,26900,26900,0
|
|
20240625,180900,1439186750,26900,26900,26900,26900,0
|
|
20240625,180800,1439186750,26900,26900,26900,26900,0
|
|
20240625,180700,1439186750,26900,26900,26900,26900,0
|
|
20240625,180600,1439186750,26900,26900,26900,26900,0
|
|
20240625,180500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,180400,1439186750,26900,26900,26900,26900,0
|
|
20240625,180300,1439186750,26900,26900,26900,26900,0
|
|
20240625,180200,1439186750,26900,26900,26900,26900,0
|
|
20240625,180100,1439186750,26900,26900,26900,26900,0
|
|
20240625,180000,1439186750,26900,26900,26900,26900,0
|
|
20240625,175900,1439186750,26900,26900,26900,26900,0
|
|
20240625,175800,1439186750,26900,26900,26900,26900,0
|
|
20240625,175700,1439186750,26900,26900,26900,26900,0
|
|
20240625,175600,1439186750,26900,26900,26900,26900,0
|
|
20240625,175500,1439186750,26900,26900,26900,26900,0
|
|
20240625,175400,1439186750,26900,26900,26900,26900,0
|
|
20240625,175300,1439186750,26900,26900,26900,26900,0
|
|
20240625,175200,1439186750,26900,26900,26900,26900,0
|
|
20240625,175100,1439186750,26900,26900,26900,26900,0
|
|
20240625,175000,1439186750,26900,26900,26900,26900,0
|
|
20240625,174900,1439186750,26900,26900,26900,26900,0
|
|
20240625,174800,1439186750,26900,26900,26900,26900,0
|
|
20240625,174700,1439186750,26900,26900,26900,26900,0
|
|
20240625,174600,1439186750,26900,26900,26900,26900,0
|
|
20240625,174500,1439186750,26900,26900,26900,26900,0
|
|
20240625,174400,1439186750,26900,26900,26900,26900,0
|
|
20240625,174300,1439186750,26900,26900,26900,26900,0
|
|
20240625,174200,1439186750,26900,26900,26900,26900,0
|
|
20240625,174100,1439186750,26900,26900,26900,26900,0
|
|
20240625,174000,1439186750,26900,26900,26900,26900,0
|
|
20240625,173900,1439186750,26900,26900,26900,26900,0
|
|
20240625,173800,1439186750,26900,26900,26900,26900,0
|
|
20240625,173700,1439186750,26900,26900,26900,26900,0
|
|
20240625,173600,1439186750,26900,26900,26900,26900,0
|
|
20240625,173500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,173400,1439186750,26900,26900,26900,26900,0
|
|
20240625,173300,1439186750,26900,26900,26900,26900,0
|
|
20240625,173200,1439186750,26900,26900,26900,26900,0
|
|
20240625,173100,1439186750,26900,26900,26900,26900,0
|
|
20240625,173000,1439186750,26900,26900,26900,26900,0
|
|
20240625,172900,1439186750,26900,26900,26900,26900,0
|
|
20240625,172800,1439186750,26900,26900,26900,26900,0
|
|
20240625,172700,1439186750,26900,26900,26900,26900,0
|
|
20240625,172600,1439186750,26900,26900,26900,26900,0
|
|
20240625,172500,1439186750,26900,26900,26900,26900,0
|
|
20240625,172400,1439186750,26900,26900,26900,26900,0
|
|
20240625,172300,1439186750,26900,26900,26900,26900,0
|
|
20240625,172200,1439186750,26900,26900,26900,26900,0
|
|
20240625,172100,1439186750,26900,26900,26900,26900,0
|
|
20240625,172000,1439186750,26900,26900,26900,26900,0
|
|
20240625,171900,1439186750,26900,26900,26900,26900,0
|
|
20240625,171800,1439186750,26900,26900,26900,26900,0
|
|
20240625,171700,1439186750,26900,26900,26900,26900,0
|
|
20240625,171600,1439186750,26900,26900,26900,26900,0
|
|
20240625,171500,1439186750,26900,26900,26900,26900,0
|
|
20240625,171400,1439186750,26900,26900,26900,26900,0
|
|
20240625,171300,1439186750,26900,26900,26900,26900,0
|
|
20240625,171200,1439186750,26900,26900,26900,26900,0
|
|
20240625,171100,1439186750,26900,26900,26900,26900,0
|
|
20240625,171000,1439186750,26900,26900,26900,26900,0
|
|
20240625,170900,1439186750,26900,26900,26900,26900,0
|
|
20240625,170800,1439186750,26900,26900,26900,26900,0
|
|
20240625,170700,1439186750,26900,26900,26900,26900,0
|
|
20240625,170600,1439186750,26900,26900,26900,26900,0
|
|
20240625,170500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,170400,1439186750,26900,26900,26900,26900,0
|
|
20240625,170300,1439186750,26900,26900,26900,26900,0
|
|
20240625,170200,1439186750,26900,26900,26900,26900,0
|
|
20240625,170100,1439186750,26900,26900,26900,26900,0
|
|
20240625,170000,1439186750,26900,26900,26900,26900,0
|
|
20240625,165900,1439186750,26900,26900,26900,26900,0
|
|
20240625,165800,1439186750,26900,26900,26900,26900,0
|
|
20240625,165700,1439186750,26900,26900,26900,26900,0
|
|
20240625,165600,1439186750,26900,26900,26900,26900,0
|
|
20240625,165500,1439186750,26900,26900,26900,26900,0
|
|
20240625,165400,1439186750,26900,26900,26900,26900,0
|
|
20240625,165300,1439186750,26900,26900,26900,26900,0
|
|
20240625,165200,1439186750,26900,26900,26900,26900,0
|
|
20240625,165100,1439186750,26900,26900,26900,26900,0
|
|
20240625,165000,1439186750,26900,26900,26900,26900,0
|
|
20240625,164900,1439186750,26900,26900,26900,26900,0
|
|
20240625,164800,1439186750,26900,26900,26900,26900,0
|
|
20240625,164700,1439186750,26900,26900,26900,26900,0
|
|
20240625,164600,1439186750,26900,26900,26900,26900,0
|
|
20240625,164500,1439186750,26900,26900,26900,26900,0
|
|
20240625,164400,1439186750,26900,26900,26900,26900,0
|
|
20240625,164300,1439186750,26900,26900,26900,26900,0
|
|
20240625,164200,1439186750,26900,26900,26900,26900,0
|
|
20240625,164100,1439186750,26900,26900,26900,26900,0
|
|
20240625,164000,1439186750,26900,26900,26900,26900,0
|
|
20240625,163900,1439186750,26900,26900,26900,26900,0
|
|
20240625,163800,1439186750,26900,26900,26900,26900,0
|
|
20240625,163700,1439186750,26900,26900,26900,26900,0
|
|
20240625,163600,1439186750,26900,26900,26900,26900,0
|
|
20240625,163500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,163400,1439186750,26900,26900,26900,26900,0
|
|
20240625,163300,1439186750,26900,26900,26900,26900,0
|
|
20240625,163200,1439186750,26900,26900,26900,26900,0
|
|
20240625,163100,1439186750,26900,26900,26900,26900,0
|
|
20240625,163000,1439186750,26900,26900,26900,26900,0
|
|
20240625,162900,1439186750,26900,26900,26900,26900,0
|
|
20240625,162800,1439186750,26900,26900,26900,26900,0
|
|
20240625,162700,1439186750,26900,26900,26900,26900,0
|
|
20240625,162600,1439186750,26900,26900,26900,26900,0
|
|
20240625,162500,1439186750,26900,26900,26900,26900,0
|
|
20240625,162400,1439186750,26900,26900,26900,26900,0
|
|
20240625,162300,1439186750,26900,26900,26900,26900,0
|
|
20240625,162200,1439186750,26900,26900,26900,26900,0
|
|
20240625,162100,1439186750,26900,26900,26900,26900,0
|
|
20240625,162000,1439186750,26900,26900,26900,26900,0
|
|
20240625,161900,1439186750,26900,26900,26900,26900,0
|
|
20240625,161800,1439186750,26900,26900,26900,26900,0
|
|
20240625,161700,1439186750,26900,26900,26900,26900,0
|
|
20240625,161600,1439186750,26900,26900,26900,26900,0
|
|
20240625,161500,1439186750,26900,26900,26900,26900,0
|
|
20240625,161400,1439186750,26900,26900,26900,26900,0
|
|
20240625,161300,1439186750,26900,26900,26900,26900,0
|
|
20240625,161200,1439186750,26900,26900,26900,26900,0
|
|
20240625,161100,1439186750,26900,26900,26900,26900,0
|
|
20240625,161000,1439186750,26900,26900,26900,26900,0
|
|
20240625,160900,1439186750,26900,26900,26900,26900,0
|
|
20240625,160800,1439186750,26900,26900,26900,26900,0
|
|
20240625,160700,1439186750,26900,26900,26900,26900,0
|
|
20240625,160600,1439186750,26900,26900,26900,26900,0
|
|
20240625,160500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,160400,1439186750,26900,26900,26900,26900,0
|
|
20240625,160300,1439186750,26900,26900,26900,26900,0
|
|
20240625,160200,1439186750,26900,26900,26900,26900,0
|
|
20240625,160100,1439186750,26900,26900,26900,26900,0
|
|
20240625,160000,1439186750,26900,26900,26900,26900,0
|
|
20240625,155900,1439186750,26900,26900,26900,26900,0
|
|
20240625,155800,1439186750,26900,26900,26900,26900,0
|
|
20240625,155700,1439186750,26900,26900,26900,26900,0
|
|
20240625,155600,1439186750,26900,26900,26900,26900,0
|
|
20240625,155500,1439186750,26900,26900,26900,26900,0
|
|
20240625,155400,1439186750,26900,26900,26900,26900,0
|
|
20240625,155300,1439186750,26900,26900,26900,26900,0
|
|
20240625,155200,1439186750,26900,26900,26900,26900,0
|
|
20240625,155100,1439186750,26900,26900,26900,26900,0
|
|
20240625,155000,1439186750,26900,26900,26900,26900,0
|
|
20240625,154900,1439186750,26900,26900,26900,26900,0
|
|
20240625,154800,1439186750,26900,26900,26900,26900,0
|
|
20240625,154700,1439186750,26900,26900,26900,26900,0
|
|
20240625,154600,1439186750,26900,26900,26900,26900,0
|
|
20240625,154500,1439186750,26900,26900,26900,26900,0
|
|
20240625,154400,1439186750,26900,26900,26900,26900,0
|
|
20240625,154300,1439186750,26900,26900,26900,26900,0
|
|
20240625,154200,1439186750,26900,26900,26900,26900,0
|
|
20240625,154100,1439186750,26900,26900,26900,26900,0
|
|
20240625,154000,1439186750,26900,26900,26900,26900,0
|
|
20240625,153900,1439186750,26900,26900,26900,26900,0
|
|
20240625,153800,1439186750,26900,26900,26900,26900,0
|
|
20240625,153700,1439186750,26900,26900,26900,26900,0
|
|
20240625,153600,1439186750,26900,26900,26900,26900,0
|
|
20240625,153500,1439186750,26900,26900,26900,26900,1905
|
|
20240625,153400,1439186750,26900,26900,26900,26900,0
|
|
20240625,153300,1439186750,26900,26900,26900,26900,0
|
|
20240625,153200,1439186750,26900,26900,26900,26900,0
|
|
20240625,153100,1439186750,26900,26900,26900,26900,0
|
|
20240625,153000,1439186750,26900,26900,26900,26900,1905
|
|
20240625,152900,1387942250,26900,26900,26900,26900,0
|
|
20240625,152800,1387942250,26900,26900,26900,26900,0
|
|
20240625,152700,1387942250,26900,26900,26900,26900,0
|
|
20240625,152600,1387942250,26900,26900,26900,26900,0
|
|
20240625,152500,1387942250,26900,26900,26900,26900,0
|
|
20240625,152400,1387942250,26900,26900,26900,26900,0
|
|
20240625,152300,1387942250,26900,26900,26900,26900,0
|
|
20240625,152200,1387942250,26900,26900,26900,26900,0
|
|
20240625,152100,1387942250,26900,26900,26900,26900,0
|
|
20240625,152000,1387942250,26900,26900,26900,26900,0
|
|
20240625,151900,1387942250,26900,26850,26900,26850,541
|
|
20240625,151800,1373416350,26850,26800,26850,26750,147
|
|
20240625,151700,1369476150,26800,26800,26800,26800,84
|
|
20240625,151600,1367224950,26750,26800,26800,26750,123
|
|
20240625,151500,1363929200,26800,26750,26800,26750,4
|
|
20240625,151400,1363822100,26800,26800,26800,26800,32
|
|
20240625,151300,1362964500,26800,26800,26800,26700,143
|
|
20240625,151200,1359133350,26800,26750,26800,26750,2500
|
|
20240625,151100,1292194500,26750,26750,26750,26750,0
|
|
20240625,151000,1292194500,26750,26700,26750,26700,12
|
|
20240625,150900,1291873600,26750,26700,26750,26700,167
|
|
20240625,150800,1287412550,26750,26700,26750,26700,81
|
|
20240625,150700,1285248200,26700,26700,26700,26700,0
|
|
20240625,150600,1285248200,26700,26700,26700,26700,127
|
|
20240625,150500,1281857300,26750,26700,26750,26700,155
|
|
20240625,150400,1277716650,26700,26700,26700,26650,99
|
|
20240625,150300,1275078200,26700,26700,26700,26650,158
|
|
20240625,150200,1270864000,26700,26700,26700,26700,80
|
|
20240625,150100,1268728000,26650,26700,26750,26650,155
|
|
20240625,150000,1264587950,26700,26650,26750,26650,1214
|
|
20240625,145900,1232173550,26750,26650,26750,26650,16
|
|
20240625,145800,1231747050,26750,26750,26750,26750,11
|
|
20240625,145700,1231452800,26650,26600,26750,26600,63
|
|
20240625,145600,1229769400,26750,26650,26750,26600,23
|
|
20240625,145500,1229156550,26600,26650,26650,26600,1103
|
|
20240625,145400,1199779800,26750,26650,26750,26650,977
|
|
20240625,145300,1173691750,26700,26700,26700,26700,78
|
|
20240625,145200,1171609150,26650,26650,26650,26650,103
|
|
20240625,145100,1168864200,26700,26650,26700,26650,3
|
|
20240625,145000,1168784200,26650,26650,26650,26650,13
|
|
20240625,144900,1168437750,26700,26700,26750,26700,204
|
|
20240625,144800,1162988800,26750,26700,26750,26700,15
|
|
20240625,144700,1162588250,26700,26700,26700,26700,35
|
|
20240625,144600,1161653750,26700,26700,26700,26700,32
|
|
20240625,144500,1160799350,26750,26750,26750,26750,46
|
|
20240625,144400,1159568850,26750,26700,26750,26700,1037
|
|
20240625,144300,1131844000,26700,26650,26700,26650,13
|
|
20240625,144200,1131497000,26700,26700,26700,26650,572
|
|
20240625,144100,1116227250,26700,26700,26700,26650,290
|
|
20240625,144000,1108484950,26700,26700,26700,26650,5
|
|
20240625,143900,1108351550,26650,26650,26650,26650,18
|
|
20240625,143800,1107871850,26650,26650,26700,26650,20
|
|
20240625,143700,1107338650,26700,26700,26700,26700,43
|
|
20240625,143600,1106190550,26650,26700,26700,26650,2
|
|
20240625,143500,1106137200,26700,26650,26700,26650,35
|
|
20240625,143400,1105204400,26700,26700,26700,26700,0
|
|
20240625,143300,1105204400,26700,26700,26700,26700,48
|
|
20240625,143200,1103922800,26650,26700,26700,26650,24
|
|
20240625,143100,1103283150,26700,26700,26700,26650,16
|
|
20240625,143000,1102856600,26700,26700,26700,26700,1
|
|
20240625,142900,1102829900,26700,26650,26700,26650,65
|
|
20240625,142800,1101095400,26700,26650,26700,26650,2
|
|
20240625,142700,1101042050,26700,26650,26700,26650,33
|
|
20240625,142600,1100162450,26700,26600,26700,26600,6
|
|
20240625,142500,1100002650,26700,26700,26700,26700,43
|
|
20240625,142400,1098854550,26700,26650,26700,26600,42
|
|
20240625,142300,1097736150,26700,26650,26700,26650,83
|
|
20240625,142200,1095524100,26650,26650,26650,26650,0
|
|
20240625,142100,1095524100,26650,26700,26700,26650,59
|
|
20240625,142000,1093948950,26650,26700,26700,26650,26
|
|
20240625,141900,1093254800,26700,26700,26750,26700,588
|
|
20240625,141800,1077555150,26700,26650,26700,26650,920
|
|
20240625,141700,1053037100,26650,26700,26700,26650,53
|
|
20240625,141600,1051622500,26600,26600,26600,26600,230
|
|
20240625,141500,1045504500,26600,26600,26600,26600,0
|
|
20240625,141400,1045504500,26600,26600,26600,26600,0
|
|
20240625,141300,1045504500,26600,26700,26700,26600,28
|
|
20240625,141200,1044758900,26650,26600,26650,26600,706
|
|
20240625,141100,1025952150,26600,26600,26600,26600,65
|
|
20240625,141000,1024223150,26600,26600,26600,26600,20
|
|
20240625,140900,1023691150,26650,26650,26650,26650,0
|
|
20240625,140800,1023691150,26650,26600,26650,26600,63
|
|
20240625,140700,1022013050,26600,26600,26650,26600,76
|
|
20240625,140600,1019991400,26600,26600,26600,26600,32
|
|
20240625,140500,1019140200,26600,26600,26600,26600,154
|
|
20240625,140400,1015043800,26650,26550,26650,26550,56
|
|
20240625,140300,1013552700,26550,26600,26600,26550,17
|
|
20240625,140200,1013101300,26550,26550,26550,26550,18
|
|
20240625,140100,1012623400,26550,26550,26550,26550,0
|
|
20240625,140000,1012623400,26550,26550,26600,26550,311
|
|
20240625,135900,1004355050,26550,26500,26550,26500,136
|
|
20240625,135800,1000750550,26500,26650,26650,26500,4686
|
|
20240625,135700,876449500,26650,26600,26650,26600,97
|
|
20240625,135600,873868700,26650,26600,26650,26600,61
|
|
20240625,135500,872243900,26600,26600,26600,26600,88
|
|
20240625,135400,869903100,26600,26550,26600,26550,74
|
|
20240625,135300,867934850,26600,26600,26600,26550,103
|
|
20240625,135200,865195700,26650,26600,26650,26600,58
|
|
20240625,135100,863650750,26600,26600,26600,26550,195
|
|
20240625,135000,858464050,26550,26550,26550,26550,71
|
|
20240625,134900,856579000,26500,26500,26500,26500,30
|
|
20240625,134800,855784000,26500,26600,26600,26500,186
|
|
20240625,134700,850840150,26600,26550,26600,26550,77
|
|
20240625,134600,848795500,26550,26550,26550,26550,4
|
|
20240625,134500,848689300,26550,26550,26550,26550,100
|
|
20240625,134400,846034300,26550,26600,26600,26550,131
|
|
20240625,134300,842554050,26600,26550,26600,26550,74
|
|
20240625,134200,840589250,26550,26550,26550,26550,16
|
|
20240625,134100,840164450,26550,26600,26600,26550,90
|
|
20240625,134000,837774700,26600,26550,26600,26550,117
|
|
20240625,133900,834666200,26600,26600,26600,26600,2
|
|
20240625,133800,834613000,26600,26550,26600,26550,102
|
|
20240625,133700,831904850,26550,26550,26550,26550,89
|
|
20240625,133600,829541900,26600,26550,26600,26550,274
|
|
20240625,133500,822265050,26600,26550,26600,26550,29
|
|
20240625,133400,821494600,26550,26550,26550,26550,103
|
|
20240625,133300,818759950,26600,26600,26600,26600,0
|
|
20240625,133200,818759950,26600,26600,26600,26600,69
|
|
20240625,133100,816924550,26550,26550,26550,26550,70
|
|
20240625,133000,815066050,26600,26550,26600,26550,100
|
|
20240625,132900,812406700,26650,26550,26650,26550,275
|
|
20240625,132800,805095250,26600,26500,26600,26500,43
|
|
20240625,132700,803951550,26550,26500,26550,26500,111
|
|
20240625,132600,801005300,26500,26550,26550,26500,97
|
|
20240625,132500,798430750,26550,26550,26550,26550,86
|
|
20240625,132400,796147450,26500,26550,26550,26500,488
|
|
20240625,132300,783213200,26550,26550,26550,26500,88
|
|
20240625,132200,780881100,26500,26500,26550,26500,85
|
|
20240625,132100,778628550,26500,26500,26500,26500,19
|
|
20240625,132000,778125050,26550,26550,26600,26550,50
|
|
20240625,131900,776797500,26550,26500,26550,26500,87
|
|
20240625,131800,774491850,26550,26550,26550,26550,2
|
|
20240625,131700,774438750,26550,26500,26550,26500,276
|
|
20240625,131600,767111800,26500,26550,26550,26500,138
|
|
20240625,131500,763452500,26500,26500,26500,26500,86
|
|
20240625,131400,761173500,26500,26500,26500,26500,0
|
|
20240625,131300,761173500,26500,26500,26500,26500,90
|
|
20240625,131200,758788500,26550,26550,26550,26500,116
|
|
20240625,131100,755712300,26550,26500,26550,26500,14
|
|
20240625,131000,755341250,26500,26500,26500,26500,116
|
|
20240625,130900,752267250,26500,26500,26500,26450,159
|
|
20240625,130800,748053800,26550,26500,26550,26500,72
|
|
20240625,130700,746145750,26500,26400,26500,26400,183
|
|
20240625,130600,741297750,26450,26450,26450,26450,87
|
|
20240625,130500,738996600,26450,26450,26450,26450,90
|
|
20240625,130400,736616100,26450,26500,26500,26450,5
|
|
20240625,130300,736483750,26550,26450,26550,26450,83
|
|
20240625,130200,734284100,26450,26450,26450,26450,104
|
|
20240625,130100,731533300,26500,26500,26550,26500,228
|
|
20240625,130000,725486300,26450,26500,26500,26450,23
|
|
20240625,125900,724877650,26450,26450,26500,26450,161
|
|
20240625,125800,720615700,26450,26500,26500,26450,4
|
|
20240625,125700,720509750,26550,26550,26550,26550,35
|
|
20240625,125600,719580500,26550,26450,26550,26450,176
|
|
20240625,125500,714918900,26500,26450,26500,26450,65
|
|
20240625,125400,713197250,26500,26450,26500,26450,138
|
|
20240625,125300,709543900,26450,26450,26450,26450,0
|
|
20240625,125200,709543900,26450,26450,26450,26450,34
|
|
20240625,125100,708644600,26550,26500,26550,26450,117
|
|
20240625,125000,705542100,26500,26450,26500,26450,21
|
|
20240625,124900,704986450,26450,26450,26450,26450,70
|
|
20240625,124800,703134950,26500,26500,26500,26450,177
|
|
20240625,124700,698452700,26500,26450,26500,26450,141
|
|
20240625,124600,694719750,26450,26450,26450,26450,4
|
|
20240625,124500,694613950,26450,26500,26500,26450,149
|
|
20240625,124400,690665550,26500,26500,26500,26500,100
|
|
20240625,124300,688015550,26550,26500,26550,26450,64
|
|
20240625,124200,686317500,26500,26450,26500,26450,78
|
|
20240625,124100,684250800,26550,26450,26550,26450,102
|
|
20240625,124000,681549150,26450,26500,26500,26450,232
|
|
20240625,123900,675401800,26550,26550,26550,26500,61
|
|
20240625,123800,673783100,26500,26550,26550,26500,74
|
|
20240625,123700,671821900,26550,26450,26550,26450,97
|
|
20240625,123600,669255700,26500,26500,26500,26500,1
|
|
20240625,123500,669229200,26500,26550,26550,26500,117
|
|
20240625,123400,666126450,26450,26400,26550,26400,349
|
|
20240625,123300,656885150,26400,26450,26450,26400,85
|
|
20240625,123200,654637600,26450,26400,26450,26400,19
|
|
20240625,123100,654135150,26500,26500,26500,26450,114
|
|
20240625,123000,651117650,26500,26450,26500,26450,201
|
|
20240625,122900,645798450,26450,26450,26450,26450,16
|
|
20240625,122800,645375250,26450,26450,26450,26450,71
|
|
20240625,122700,643497300,26450,26450,26500,26450,145
|
|
20240625,122600,639659900,26450,26450,26450,26450,3
|
|
20240625,122500,639580550,26450,26450,26450,26450,84
|
|
20240625,122400,637358750,26450,26450,26450,26450,94
|
|
20240625,122300,634872450,26450,26400,26500,26400,179
|
|
20240625,122200,630139300,26450,26450,26450,26450,184
|
|
20240625,122100,625272500,26400,26400,26400,26400,92
|
|
20240625,122000,622843700,26400,26400,26400,26400,103
|
|
20240625,121900,620124500,26400,26450,26450,26400,44
|
|
20240625,121800,618960750,26400,26400,26400,26350,103
|
|
20240625,121700,616241650,26400,26400,26400,26400,70
|
|
20240625,121600,614393650,26450,26400,26450,26400,86
|
|
20240625,121500,612123200,26400,26450,26450,26400,76
|
|
20240625,121400,610114650,26400,26400,26400,26400,86
|
|
20240625,121300,607844250,26400,26450,26450,26400,88
|
|
20240625,121200,605521000,26400,26400,26400,26400,18
|
|
20240625,121100,605045800,26400,26450,26450,26400,114
|
|
20240625,121000,602034050,26400,26350,26400,26300,431
|
|
20240625,120900,590661550,26350,26350,26350,26350,85
|
|
20240625,120800,588421800,26400,26350,26400,26350,7
|
|
20240625,120700,588237300,26400,26350,26400,26350,85
|
|
20240625,120600,585997500,26400,26350,26400,26350,143
|
|
20240625,120500,582227350,26400,26350,26400,26350,2
|
|
20240625,120400,582174600,26350,26400,26400,26350,76
|
|
20240625,120300,580171850,26400,26350,26400,26350,18
|
|
20240625,120200,579697500,26350,26350,26400,26350,248
|
|
20240625,120100,573155200,26350,26350,26350,26350,4
|
|
20240625,120000,573049800,26350,26400,26400,26350,72
|
|
20240625,115900,571152550,26350,26300,26350,26300,102
|
|
20240625,115800,568465600,26400,26350,26400,26350,70
|
|
20240625,115700,566617850,26350,26400,26400,26350,91
|
|
20240625,115600,564219950,26350,26400,26400,26350,75
|
|
20240625,115500,562243600,26350,26350,26350,26350,101
|
|
20240625,115400,559582250,26400,26400,26400,26400,42
|
|
20240625,115300,558473450,26400,26400,26400,26350,76
|
|
20240625,115200,556470750,26350,26350,26350,26350,88
|
|
20240625,115100,554151950,26300,26300,26350,26300,30
|
|
20240625,115000,553362800,26350,26350,26400,26300,127
|
|
20240625,114900,550014650,26350,26350,26350,26350,183
|
|
20240625,114800,545192600,26350,26350,26350,26350,18
|
|
20240625,114700,544718300,26350,26400,26400,26350,244
|
|
20240625,114600,538288850,26400,26350,26400,26350,271
|
|
20240625,114500,531135300,26350,26300,26350,26300,72
|
|
20240625,114400,529238200,26400,26350,26400,26350,17
|
|
20240625,114300,528790200,26300,26400,26400,26300,87
|
|
20240625,114200,526498250,26350,26350,26400,26350,116
|
|
20240625,114100,523439500,26350,26300,26350,26300,143
|
|
20240625,114000,519676400,26300,26300,26300,26300,16
|
|
20240625,113900,519255600,26350,26300,26350,26300,72
|
|
20240625,113800,517361950,26350,26300,26350,26300,129
|
|
20240625,113700,513967100,26300,26300,26300,26300,17
|
|
20240625,113600,513520000,26300,26300,26300,26300,14
|
|
20240625,113500,513151800,26350,26300,26350,26300,771
|
|
20240625,113400,492870950,26300,26350,26400,26300,146
|
|
20240625,113300,489022750,26400,26300,26400,26300,80
|
|
20240625,113200,486915000,26350,26350,26350,26350,384
|
|
20240625,113100,476796600,26350,26350,26350,26350,91
|
|
20240625,113000,474398750,26400,26400,26400,26400,43
|
|
20240625,112900,473263550,26350,26400,26400,26350,95
|
|
20240625,112800,470759400,26350,26400,26400,26350,104
|
|
20240625,112700,468018800,26400,26350,26400,26350,86
|
|
20240625,112600,465752650,26400,26400,26400,26400,42
|
|
20240625,112500,464643850,26350,26350,26350,26350,71
|
|
20240625,112400,462773000,26350,26350,26350,26350,103
|
|
20240625,112300,460058950,26350,26350,26350,26350,2
|
|
20240625,112200,460006250,26400,26450,26450,26400,289
|
|
20240625,112100,452374500,26400,26400,26400,26400,100
|
|
20240625,112000,449734500,26400,26400,26450,26400,89
|
|
20240625,111900,447384850,26450,26450,26450,26450,2
|
|
20240625,111800,447331950,26450,26450,26450,26400,119
|
|
20240625,111700,444188100,26400,26400,26450,26400,172
|
|
20240625,111600,439645500,26400,26400,26400,26400,24
|
|
20240625,111500,439011900,26400,26400,26450,26400,805
|
|
20240625,111400,417759800,26450,26450,26500,26450,194
|
|
20240625,111300,412626400,26450,26450,26450,26450,50
|
|
20240625,111200,411303900,26450,26450,26450,26450,157
|
|
20240625,111100,407151250,26450,26450,26450,26450,55
|
|
20240625,111000,405696500,26450,26450,26450,26400,115
|
|
20240625,110900,402658300,26400,26400,26400,26400,15
|
|
20240625,110800,402262300,26450,26450,26450,26400,73
|
|
20240625,110700,400331500,26450,26450,26450,26450,4
|
|
20240625,110600,400225700,26450,26450,26450,26450,268
|
|
20240625,110500,393137100,26400,26450,26450,26400,105
|
|
20240625,110400,390364750,26400,26350,26400,26350,81
|
|
20240625,110300,388226700,26350,26350,26450,26350,135
|
|
20240625,110200,384661500,26350,26350,26350,26350,28
|
|
20240625,110100,383923700,26400,26350,26400,26350,72
|
|
20240625,110000,382023000,26400,26400,26400,26400,72
|
|
20240625,105900,380122200,26350,26350,26350,26350,20
|
|
20240625,105800,379595200,26400,26400,26400,26400,127
|
|
20240625,105700,376242400,26450,26400,26450,26400,44
|
|
20240625,105600,375078650,26400,26400,26400,26400,29
|
|
20240625,105500,374313050,26400,26350,26400,26350,25
|
|
20240625,105400,373653850,26400,26450,26450,26400,5
|
|
20240625,105300,373521800,26450,26350,26450,26350,77
|
|
20240625,105200,371488550,26400,26400,26400,26400,5
|
|
20240625,105100,371356550,26400,26400,26400,26400,14
|
|
20240625,105000,370986950,26400,26400,26400,26400,17
|
|
20240625,104900,370538150,26400,26400,26400,26400,20
|
|
20240625,104800,370010150,26400,26400,26450,26400,26
|
|
20240625,104700,369323550,26450,26450,26450,26450,2
|
|
20240625,104600,369270650,26350,26400,26400,26350,94
|
|
20240625,104500,366789700,26400,26350,26400,26350,121
|
|
20240625,104400,363597050,26350,26350,26350,26350,14
|
|
20240625,104300,363228150,26400,26400,26400,26400,13
|
|
20240625,104200,362884950,26350,26350,26350,26350,2
|
|
20240625,104100,362832250,26400,26400,26450,26400,94
|
|
20240625,104000,360348500,26400,26400,26400,26400,4
|
|
20240625,103900,360242900,26400,26400,26400,26400,16
|
|
20240625,103800,359820500,26450,26400,26450,26400,18
|
|
20240625,103700,359345250,26400,26400,26450,26400,61
|
|
20240625,103600,357732700,26400,26400,26400,26400,0
|
|
20240625,103500,357732700,26400,26400,26400,26400,14
|
|
20240625,103400,357363100,26400,26450,26450,26400,22
|
|
20240625,103300,356782150,26450,26450,26450,26450,42
|
|
20240625,103200,355671250,26450,26400,26450,26400,117
|
|
20240625,103100,352577450,26450,26450,26450,26400,20
|
|
20240625,103000,352049250,26450,26450,26450,26450,37
|
|
20240625,102900,351070600,26450,26450,26450,26450,8
|
|
20240625,102800,350859000,26350,26500,26500,26350,317
|
|
20240625,102700,342475350,26450,26500,26500,26450,16
|
|
20240625,102600,342052050,26500,26400,26500,26400,3
|
|
20240625,102500,341972750,26500,26500,26500,26450,47
|
|
20240625,102400,340727300,26500,26350,26500,26350,65
|
|
20240625,102300,339007350,26350,26350,26500,26350,106
|
|
20240625,102200,336213950,26500,26450,26500,26450,2
|
|
20240625,102100,336161000,26500,26450,26500,26450,241
|
|
20240625,102000,329786450,26400,26450,26450,26400,149
|
|
20240625,101900,325852750,26400,26400,26400,26400,3
|
|
20240625,101800,325773550,26450,26400,26450,26400,18
|
|
20240625,101700,325297500,26400,26400,26450,26400,176
|
|
20240625,101600,320648950,26400,26400,26400,26400,113
|
|
20240625,101500,317665750,26400,26400,26400,26400,2
|
|
20240625,101400,317612950,26400,26400,26400,26400,136
|
|
20240625,101300,314022550,26400,26400,26400,26400,43
|
|
20240625,101200,312887350,26350,26350,26350,26350,16
|
|
20240625,101100,312465750,26400,26400,26400,26400,2
|
|
20240625,101000,312412950,26350,26350,26350,26350,29
|
|
20240625,100900,311648800,26350,26400,26400,26350,50
|
|
20240625,100800,310329100,26350,26350,26350,26350,13
|
|
20240625,100700,309986550,26350,26350,26350,26350,1
|
|
20240625,100600,309960200,26350,26350,26350,26350,64
|
|
20240625,100500,308273800,26400,26400,26400,26400,44
|
|
20240625,100400,307112200,26350,26350,26350,26350,32
|
|
20240625,100300,306269000,26400,26400,26400,26400,181
|
|
20240625,100200,301490600,26400,26400,26400,26400,1
|
|
20240625,100100,301464200,26300,26300,26300,26300,316
|
|
20240625,100000,293153400,26400,26400,26400,26400,43
|
|
20240625,095900,292018200,26350,26350,26350,26350,46
|
|
20240625,095800,290806100,26350,26400,26400,26300,5
|
|
20240625,095700,290674400,26300,26300,26300,26300,51
|
|
20240625,095600,289333100,26400,26300,26400,26300,122
|
|
20240625,095500,286112700,26400,26400,26400,26400,262
|
|
20240625,095400,279195900,26300,26300,26300,26300,78
|
|
20240625,095300,277144500,26300,26300,26400,26300,17
|
|
20240625,095200,276697250,26400,26400,26400,26400,44
|
|
20240625,095100,275535650,26450,26400,26450,26400,6
|
|
20240625,095000,275377100,26300,26300,26300,26300,66
|
|
20240625,094900,273641300,26300,26450,26450,26300,551
|
|
20240625,094800,259149550,26450,26500,26500,26450,42
|
|
20240625,094700,258038600,26450,26450,26450,26300,401
|
|
20240625,094600,247472150,26450,26400,26450,26400,26
|
|
20240625,094500,246784750,26400,26400,26450,26400,104
|
|
20240625,094400,244039100,26500,26500,26500,26500,44
|
|
20240625,094300,242873100,26400,26400,26400,26400,0
|
|
20240625,094200,242873100,26400,26400,26400,26400,166
|
|
20240625,094100,238490700,26450,26500,26500,26400,2775
|
|
20240625,094000,165215850,26550,26550,26550,26550,44
|
|
20240625,093900,164047650,26500,26500,26500,26450,24
|
|
20240625,093800,163412000,26500,26500,26500,26500,19
|
|
20240625,093700,162908500,26550,26550,26550,26550,1
|
|
20240625,093600,162881950,26500,26450,26500,26450,237
|
|
20240625,093500,156612200,26450,26500,26500,26450,214
|
|
20240625,093400,150945700,26500,26500,26500,26500,598
|
|
20240625,093300,135098700,26550,26600,26600,26550,3
|
|
20240625,093200,135019000,26550,26550,26550,26550,46
|
|
20240625,093100,133797700,26500,26550,26550,26500,480
|
|
20240625,093000,121056150,26600,26600,26600,26550,202
|
|
20240625,092900,115683600,26650,26650,26650,26600,35
|
|
20240625,092800,114752100,26600,26550,26600,26550,86
|
|
20240625,092700,112465200,26550,26550,26550,26550,32
|
|
20240625,092600,111615600,26550,26550,26550,26550,13
|
|
20240625,092500,111270450,26550,26600,26600,26550,302
|
|
20240625,092400,103237350,26600,26550,26600,26550,487
|
|
20240625,092300,90305000,26550,26550,26550,26550,163
|
|
20240625,092200,85977350,26550,26550,26550,26550,150
|
|
20240625,092100,81994850,26550,26550,26550,26550,65
|
|
20240625,092000,80269100,26550,26550,26550,26550,81
|
|
20240625,091900,78118550,26550,26550,26550,26500,53
|
|
20240625,091800,76712050,26550,26500,26550,26500,296
|
|
20240625,091700,68854750,26500,26600,26600,26500,54
|
|
20240625,091600,67421050,26600,26600,26600,26600,43
|
|
20240625,091500,66277250,26550,26550,26550,26550,64
|
|
20240625,091400,64578050,26500,26550,26650,26500,490
|
|
20240625,091300,51569450,26700,26650,26700,26650,138
|
|
20240625,091200,47891700,26650,26600,26650,26600,55
|
|
20240625,091100,46426550,26600,26550,26600,26550,30
|
|
20240625,091000,45629200,26550,26650,26650,26550,12
|
|
20240625,090900,45309500,26550,26550,26700,26550,144
|
|
20240625,090800,41475850,26700,26650,26700,26650,48
|
|
20240625,090700,40196600,26550,26600,26600,26550,15
|
|
20240625,090600,39798250,26550,26650,26700,26550,114
|
|
20240625,090500,36760100,26700,26650,26700,26650,5
|
|
20240625,090400,36626650,26700,26450,26700,26450,78
|
|
20240625,090300,34547350,26600,26600,26600,26600,95
|
|
20240625,090200,32020350,26800,26500,26800,26500,373
|
|
20240625,090100,22070900,26450,26400,26450,26400,58
|
|
20240625,090000,20539200,26400,26400,26400,26400,778
|