734 lines
38 KiB
CSV
734 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,211100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,211000,2828965100,26700,26700,26700,26700,0
|
|
20240628,210900,2828965100,26700,26700,26700,26700,0
|
|
20240628,210800,2828965100,26700,26700,26700,26700,0
|
|
20240628,210700,2828965100,26700,26700,26700,26700,0
|
|
20240628,210600,2828965100,26700,26700,26700,26700,0
|
|
20240628,210500,2828965100,26700,26700,26700,26700,0
|
|
20240628,210400,2828965100,26700,26700,26700,26700,0
|
|
20240628,210300,2828965100,26700,26700,26700,26700,0
|
|
20240628,210200,2828965100,26700,26700,26700,26700,0
|
|
20240628,210100,2828965100,26700,26700,26700,26700,0
|
|
20240628,210000,2828965100,26700,26700,26700,26700,0
|
|
20240628,205900,2828965100,26700,26700,26700,26700,0
|
|
20240628,205800,2828965100,26700,26700,26700,26700,0
|
|
20240628,205700,2828965100,26700,26700,26700,26700,0
|
|
20240628,205600,2828965100,26700,26700,26700,26700,0
|
|
20240628,205500,2828965100,26700,26700,26700,26700,0
|
|
20240628,205400,2828965100,26700,26700,26700,26700,0
|
|
20240628,205300,2828965100,26700,26700,26700,26700,0
|
|
20240628,205200,2828965100,26700,26700,26700,26700,0
|
|
20240628,205100,2828965100,26700,26700,26700,26700,0
|
|
20240628,205000,2828965100,26700,26700,26700,26700,0
|
|
20240628,204900,2828965100,26700,26700,26700,26700,0
|
|
20240628,204800,2828965100,26700,26700,26700,26700,0
|
|
20240628,204700,2828965100,26700,26700,26700,26700,0
|
|
20240628,204600,2828965100,26700,26700,26700,26700,0
|
|
20240628,204500,2828965100,26700,26700,26700,26700,0
|
|
20240628,204400,2828965100,26700,26700,26700,26700,0
|
|
20240628,204300,2828965100,26700,26700,26700,26700,0
|
|
20240628,204200,2828965100,26700,26700,26700,26700,0
|
|
20240628,204100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,204000,2828965100,26700,26700,26700,26700,0
|
|
20240628,203900,2828965100,26700,26700,26700,26700,0
|
|
20240628,203800,2828965100,26700,26700,26700,26700,0
|
|
20240628,203700,2828965100,26700,26700,26700,26700,0
|
|
20240628,203600,2828965100,26700,26700,26700,26700,0
|
|
20240628,203500,2828965100,26700,26700,26700,26700,0
|
|
20240628,203400,2828965100,26700,26700,26700,26700,0
|
|
20240628,203300,2828965100,26700,26700,26700,26700,0
|
|
20240628,203200,2828965100,26700,26700,26700,26700,0
|
|
20240628,203100,2828965100,26700,26700,26700,26700,0
|
|
20240628,203000,2828965100,26700,26700,26700,26700,0
|
|
20240628,202900,2828965100,26700,26700,26700,26700,0
|
|
20240628,202800,2828965100,26700,26700,26700,26700,0
|
|
20240628,202700,2828965100,26700,26700,26700,26700,0
|
|
20240628,202600,2828965100,26700,26700,26700,26700,0
|
|
20240628,202500,2828965100,26700,26700,26700,26700,0
|
|
20240628,202400,2828965100,26700,26700,26700,26700,0
|
|
20240628,202300,2828965100,26700,26700,26700,26700,0
|
|
20240628,202200,2828965100,26700,26700,26700,26700,0
|
|
20240628,202100,2828965100,26700,26700,26700,26700,0
|
|
20240628,202000,2828965100,26700,26700,26700,26700,0
|
|
20240628,201900,2828965100,26700,26700,26700,26700,0
|
|
20240628,201800,2828965100,26700,26700,26700,26700,0
|
|
20240628,201700,2828965100,26700,26700,26700,26700,0
|
|
20240628,201600,2828965100,26700,26700,26700,26700,0
|
|
20240628,201500,2828965100,26700,26700,26700,26700,0
|
|
20240628,201400,2828965100,26700,26700,26700,26700,0
|
|
20240628,201300,2828965100,26700,26700,26700,26700,0
|
|
20240628,201200,2828965100,26700,26700,26700,26700,0
|
|
20240628,201100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,201000,2828965100,26700,26700,26700,26700,0
|
|
20240628,200900,2828965100,26700,26700,26700,26700,0
|
|
20240628,200800,2828965100,26700,26700,26700,26700,0
|
|
20240628,200700,2828965100,26700,26700,26700,26700,0
|
|
20240628,200600,2828965100,26700,26700,26700,26700,0
|
|
20240628,200500,2828965100,26700,26700,26700,26700,0
|
|
20240628,200400,2828965100,26700,26700,26700,26700,0
|
|
20240628,200300,2828965100,26700,26700,26700,26700,0
|
|
20240628,200200,2828965100,26700,26700,26700,26700,0
|
|
20240628,200100,2828965100,26700,26700,26700,26700,0
|
|
20240628,200000,2828965100,26700,26700,26700,26700,0
|
|
20240628,195900,2828965100,26700,26700,26700,26700,0
|
|
20240628,195800,2828965100,26700,26700,26700,26700,0
|
|
20240628,195700,2828965100,26700,26700,26700,26700,0
|
|
20240628,195600,2828965100,26700,26700,26700,26700,0
|
|
20240628,195500,2828965100,26700,26700,26700,26700,0
|
|
20240628,195400,2828965100,26700,26700,26700,26700,0
|
|
20240628,195300,2828965100,26700,26700,26700,26700,0
|
|
20240628,195200,2828965100,26700,26700,26700,26700,0
|
|
20240628,195100,2828965100,26700,26700,26700,26700,0
|
|
20240628,195000,2828965100,26700,26700,26700,26700,0
|
|
20240628,194900,2828965100,26700,26700,26700,26700,0
|
|
20240628,194800,2828965100,26700,26700,26700,26700,0
|
|
20240628,194700,2828965100,26700,26700,26700,26700,0
|
|
20240628,194600,2828965100,26700,26700,26700,26700,0
|
|
20240628,194500,2828965100,26700,26700,26700,26700,0
|
|
20240628,194400,2828965100,26700,26700,26700,26700,0
|
|
20240628,194300,2828965100,26700,26700,26700,26700,0
|
|
20240628,194200,2828965100,26700,26700,26700,26700,0
|
|
20240628,194100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,194000,2828965100,26700,26700,26700,26700,0
|
|
20240628,193900,2828965100,26700,26700,26700,26700,0
|
|
20240628,193800,2828965100,26700,26700,26700,26700,0
|
|
20240628,193700,2828965100,26700,26700,26700,26700,0
|
|
20240628,193600,2828965100,26700,26700,26700,26700,0
|
|
20240628,193500,2828965100,26700,26700,26700,26700,0
|
|
20240628,193400,2828965100,26700,26700,26700,26700,0
|
|
20240628,193300,2828965100,26700,26700,26700,26700,0
|
|
20240628,193200,2828965100,26700,26700,26700,26700,0
|
|
20240628,193100,2828965100,26700,26700,26700,26700,0
|
|
20240628,193000,2828965100,26700,26700,26700,26700,0
|
|
20240628,192900,2828965100,26700,26700,26700,26700,0
|
|
20240628,192800,2828965100,26700,26700,26700,26700,0
|
|
20240628,192700,2828965100,26700,26700,26700,26700,0
|
|
20240628,192600,2828965100,26700,26700,26700,26700,0
|
|
20240628,192500,2828965100,26700,26700,26700,26700,0
|
|
20240628,192400,2828965100,26700,26700,26700,26700,0
|
|
20240628,192300,2828965100,26700,26700,26700,26700,0
|
|
20240628,192200,2828965100,26700,26700,26700,26700,0
|
|
20240628,192100,2828965100,26700,26700,26700,26700,0
|
|
20240628,192000,2828965100,26700,26700,26700,26700,0
|
|
20240628,191900,2828965100,26700,26700,26700,26700,0
|
|
20240628,191800,2828965100,26700,26700,26700,26700,0
|
|
20240628,191700,2828965100,26700,26700,26700,26700,0
|
|
20240628,191600,2828965100,26700,26700,26700,26700,0
|
|
20240628,191500,2828965100,26700,26700,26700,26700,0
|
|
20240628,191400,2828965100,26700,26700,26700,26700,0
|
|
20240628,191300,2828965100,26700,26700,26700,26700,0
|
|
20240628,191200,2828965100,26700,26700,26700,26700,0
|
|
20240628,191100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,191000,2828965100,26700,26700,26700,26700,0
|
|
20240628,190900,2828965100,26700,26700,26700,26700,0
|
|
20240628,190800,2828965100,26700,26700,26700,26700,0
|
|
20240628,190700,2828965100,26700,26700,26700,26700,0
|
|
20240628,190600,2828965100,26700,26700,26700,26700,0
|
|
20240628,190500,2828965100,26700,26700,26700,26700,0
|
|
20240628,190400,2828965100,26700,26700,26700,26700,0
|
|
20240628,190300,2828965100,26700,26700,26700,26700,0
|
|
20240628,190200,2828965100,26700,26700,26700,26700,0
|
|
20240628,190100,2828965100,26700,26700,26700,26700,0
|
|
20240628,190000,2828965100,26700,26700,26700,26700,0
|
|
20240628,185900,2828965100,26700,26700,26700,26700,0
|
|
20240628,185800,2828965100,26700,26700,26700,26700,0
|
|
20240628,185700,2828965100,26700,26700,26700,26700,0
|
|
20240628,185600,2828965100,26700,26700,26700,26700,0
|
|
20240628,185500,2828965100,26700,26700,26700,26700,0
|
|
20240628,185400,2828965100,26700,26700,26700,26700,0
|
|
20240628,185300,2828965100,26700,26700,26700,26700,0
|
|
20240628,185200,2828965100,26700,26700,26700,26700,0
|
|
20240628,185100,2828965100,26700,26700,26700,26700,0
|
|
20240628,185000,2828965100,26700,26700,26700,26700,0
|
|
20240628,184900,2828965100,26700,26700,26700,26700,0
|
|
20240628,184800,2828965100,26700,26700,26700,26700,0
|
|
20240628,184700,2828965100,26700,26700,26700,26700,0
|
|
20240628,184600,2828965100,26700,26700,26700,26700,0
|
|
20240628,184500,2828965100,26700,26700,26700,26700,0
|
|
20240628,184400,2828965100,26700,26700,26700,26700,0
|
|
20240628,184300,2828965100,26700,26700,26700,26700,0
|
|
20240628,184200,2828965100,26700,26700,26700,26700,0
|
|
20240628,184100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,184000,2828965100,26700,26700,26700,26700,0
|
|
20240628,183900,2828965100,26700,26700,26700,26700,0
|
|
20240628,183800,2828965100,26700,26700,26700,26700,0
|
|
20240628,183700,2828965100,26700,26700,26700,26700,0
|
|
20240628,183600,2828965100,26700,26700,26700,26700,0
|
|
20240628,183500,2828965100,26700,26700,26700,26700,0
|
|
20240628,183400,2828965100,26700,26700,26700,26700,0
|
|
20240628,183300,2828965100,26700,26700,26700,26700,0
|
|
20240628,183200,2828965100,26700,26700,26700,26700,0
|
|
20240628,183100,2828965100,26700,26700,26700,26700,0
|
|
20240628,183000,2828965100,26700,26700,26700,26700,0
|
|
20240628,182900,2828965100,26700,26700,26700,26700,0
|
|
20240628,182800,2828965100,26700,26700,26700,26700,0
|
|
20240628,182700,2828965100,26700,26700,26700,26700,0
|
|
20240628,182600,2828965100,26700,26700,26700,26700,0
|
|
20240628,182500,2828965100,26700,26700,26700,26700,0
|
|
20240628,182400,2828965100,26700,26700,26700,26700,0
|
|
20240628,182300,2828965100,26700,26700,26700,26700,0
|
|
20240628,182200,2828965100,26700,26700,26700,26700,0
|
|
20240628,182100,2828965100,26700,26700,26700,26700,0
|
|
20240628,182000,2828965100,26700,26700,26700,26700,0
|
|
20240628,181900,2828965100,26700,26700,26700,26700,0
|
|
20240628,181800,2828965100,26700,26700,26700,26700,0
|
|
20240628,181700,2828965100,26700,26700,26700,26700,0
|
|
20240628,181600,2828965100,26700,26700,26700,26700,0
|
|
20240628,181500,2828965100,26700,26700,26700,26700,0
|
|
20240628,181400,2828965100,26700,26700,26700,26700,0
|
|
20240628,181300,2828965100,26700,26700,26700,26700,0
|
|
20240628,181200,2828965100,26700,26700,26700,26700,0
|
|
20240628,181100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,181000,2828965100,26700,26700,26700,26700,0
|
|
20240628,180900,2828965100,26700,26700,26700,26700,0
|
|
20240628,180800,2828965100,26700,26700,26700,26700,0
|
|
20240628,180700,2828965100,26700,26700,26700,26700,0
|
|
20240628,180600,2828965100,26700,26700,26700,26700,0
|
|
20240628,180500,2828965100,26700,26700,26700,26700,0
|
|
20240628,180400,2828965100,26700,26700,26700,26700,0
|
|
20240628,180300,2828965100,26700,26700,26700,26700,0
|
|
20240628,180200,2828965100,26700,26700,26700,26700,0
|
|
20240628,180100,2828965100,26700,26700,26700,26700,0
|
|
20240628,180000,2828965100,26700,26700,26700,26700,0
|
|
20240628,175900,2828965100,26700,26700,26700,26700,0
|
|
20240628,175800,2828965100,26700,26700,26700,26700,0
|
|
20240628,175700,2828965100,26700,26700,26700,26700,0
|
|
20240628,175600,2828965100,26700,26700,26700,26700,0
|
|
20240628,175500,2828965100,26700,26700,26700,26700,0
|
|
20240628,175400,2828965100,26700,26700,26700,26700,0
|
|
20240628,175300,2828965100,26700,26700,26700,26700,0
|
|
20240628,175200,2828965100,26700,26700,26700,26700,0
|
|
20240628,175100,2828965100,26700,26700,26700,26700,0
|
|
20240628,175000,2828965100,26700,26700,26700,26700,0
|
|
20240628,174900,2828965100,26700,26700,26700,26700,0
|
|
20240628,174800,2828965100,26700,26700,26700,26700,0
|
|
20240628,174700,2828965100,26700,26700,26700,26700,0
|
|
20240628,174600,2828965100,26700,26700,26700,26700,0
|
|
20240628,174500,2828965100,26700,26700,26700,26700,0
|
|
20240628,174400,2828965100,26700,26700,26700,26700,0
|
|
20240628,174300,2828965100,26700,26700,26700,26700,0
|
|
20240628,174200,2828965100,26700,26700,26700,26700,0
|
|
20240628,174100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,174000,2828965100,26700,26700,26700,26700,0
|
|
20240628,173900,2828965100,26700,26700,26700,26700,0
|
|
20240628,173800,2828965100,26700,26700,26700,26700,0
|
|
20240628,173700,2828965100,26700,26700,26700,26700,0
|
|
20240628,173600,2828965100,26700,26700,26700,26700,0
|
|
20240628,173500,2828965100,26700,26700,26700,26700,0
|
|
20240628,173400,2828965100,26700,26700,26700,26700,0
|
|
20240628,173300,2828965100,26700,26700,26700,26700,0
|
|
20240628,173200,2828965100,26700,26700,26700,26700,0
|
|
20240628,173100,2828965100,26700,26700,26700,26700,0
|
|
20240628,173000,2828965100,26700,26700,26700,26700,0
|
|
20240628,172900,2828965100,26700,26700,26700,26700,0
|
|
20240628,172800,2828965100,26700,26700,26700,26700,0
|
|
20240628,172700,2828965100,26700,26700,26700,26700,0
|
|
20240628,172600,2828965100,26700,26700,26700,26700,0
|
|
20240628,172500,2828965100,26700,26700,26700,26700,0
|
|
20240628,172400,2828965100,26700,26700,26700,26700,0
|
|
20240628,172300,2828965100,26700,26700,26700,26700,0
|
|
20240628,172200,2828965100,26700,26700,26700,26700,0
|
|
20240628,172100,2828965100,26700,26700,26700,26700,0
|
|
20240628,172000,2828965100,26700,26700,26700,26700,0
|
|
20240628,171900,2828965100,26700,26700,26700,26700,0
|
|
20240628,171800,2828965100,26700,26700,26700,26700,0
|
|
20240628,171700,2828965100,26700,26700,26700,26700,0
|
|
20240628,171600,2828965100,26700,26700,26700,26700,0
|
|
20240628,171500,2828965100,26700,26700,26700,26700,0
|
|
20240628,171400,2828965100,26700,26700,26700,26700,0
|
|
20240628,171300,2828965100,26700,26700,26700,26700,0
|
|
20240628,171200,2828965100,26700,26700,26700,26700,0
|
|
20240628,171100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,171000,2828965100,26700,26700,26700,26700,0
|
|
20240628,170900,2828965100,26700,26700,26700,26700,0
|
|
20240628,170800,2828965100,26700,26700,26700,26700,0
|
|
20240628,170700,2828965100,26700,26700,26700,26700,0
|
|
20240628,170600,2828965100,26700,26700,26700,26700,0
|
|
20240628,170500,2828965100,26700,26700,26700,26700,0
|
|
20240628,170400,2828965100,26700,26700,26700,26700,0
|
|
20240628,170300,2828965100,26700,26700,26700,26700,0
|
|
20240628,170200,2828965100,26700,26700,26700,26700,0
|
|
20240628,170100,2828965100,26700,26700,26700,26700,0
|
|
20240628,170000,2828965100,26700,26700,26700,26700,0
|
|
20240628,165900,2828965100,26700,26700,26700,26700,0
|
|
20240628,165800,2828965100,26700,26700,26700,26700,0
|
|
20240628,165700,2828965100,26700,26700,26700,26700,0
|
|
20240628,165600,2828965100,26700,26700,26700,26700,0
|
|
20240628,165500,2828965100,26700,26700,26700,26700,0
|
|
20240628,165400,2828965100,26700,26700,26700,26700,0
|
|
20240628,165300,2828965100,26700,26700,26700,26700,0
|
|
20240628,165200,2828965100,26700,26700,26700,26700,0
|
|
20240628,165100,2828965100,26700,26700,26700,26700,0
|
|
20240628,165000,2828965100,26700,26700,26700,26700,0
|
|
20240628,164900,2828965100,26700,26700,26700,26700,0
|
|
20240628,164800,2828965100,26700,26700,26700,26700,0
|
|
20240628,164700,2828965100,26700,26700,26700,26700,0
|
|
20240628,164600,2828965100,26700,26700,26700,26700,0
|
|
20240628,164500,2828965100,26700,26700,26700,26700,0
|
|
20240628,164400,2828965100,26700,26700,26700,26700,0
|
|
20240628,164300,2828965100,26700,26700,26700,26700,0
|
|
20240628,164200,2828965100,26700,26700,26700,26700,0
|
|
20240628,164100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,164000,2828965100,26700,26700,26700,26700,0
|
|
20240628,163900,2828965100,26700,26700,26700,26700,0
|
|
20240628,163800,2828965100,26700,26700,26700,26700,0
|
|
20240628,163700,2828965100,26700,26700,26700,26700,0
|
|
20240628,163600,2828965100,26700,26700,26700,26700,0
|
|
20240628,163500,2828965100,26700,26700,26700,26700,0
|
|
20240628,163400,2828965100,26700,26700,26700,26700,0
|
|
20240628,163300,2828965100,26700,26700,26700,26700,0
|
|
20240628,163200,2828965100,26700,26700,26700,26700,0
|
|
20240628,163100,2828965100,26700,26700,26700,26700,0
|
|
20240628,163000,2828965100,26700,26700,26700,26700,0
|
|
20240628,162900,2828965100,26700,26700,26700,26700,0
|
|
20240628,162800,2828965100,26700,26700,26700,26700,0
|
|
20240628,162700,2828965100,26700,26700,26700,26700,0
|
|
20240628,162600,2828965100,26700,26700,26700,26700,0
|
|
20240628,162500,2828965100,26700,26700,26700,26700,0
|
|
20240628,162400,2828965100,26700,26700,26700,26700,0
|
|
20240628,162300,2828965100,26700,26700,26700,26700,0
|
|
20240628,162200,2828965100,26700,26700,26700,26700,0
|
|
20240628,162100,2828965100,26700,26700,26700,26700,0
|
|
20240628,162000,2828965100,26700,26700,26700,26700,0
|
|
20240628,161900,2828965100,26700,26700,26700,26700,0
|
|
20240628,161800,2828965100,26700,26700,26700,26700,0
|
|
20240628,161700,2828965100,26700,26700,26700,26700,0
|
|
20240628,161600,2828965100,26700,26700,26700,26700,0
|
|
20240628,161500,2828965100,26700,26700,26700,26700,0
|
|
20240628,161400,2828965100,26700,26700,26700,26700,0
|
|
20240628,161300,2828965100,26700,26700,26700,26700,0
|
|
20240628,161200,2828965100,26700,26700,26700,26700,0
|
|
20240628,161100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,161000,2828965100,26700,26700,26700,26700,0
|
|
20240628,160900,2828965100,26700,26700,26700,26700,0
|
|
20240628,160800,2828965100,26700,26700,26700,26700,0
|
|
20240628,160700,2828965100,26700,26700,26700,26700,0
|
|
20240628,160600,2828965100,26700,26700,26700,26700,0
|
|
20240628,160500,2828965100,26700,26700,26700,26700,0
|
|
20240628,160400,2828965100,26700,26700,26700,26700,0
|
|
20240628,160300,2828965100,26700,26700,26700,26700,0
|
|
20240628,160200,2828965100,26700,26700,26700,26700,0
|
|
20240628,160100,2828965100,26700,26700,26700,26700,0
|
|
20240628,160000,2828965100,26700,26700,26700,26700,0
|
|
20240628,155900,2828965100,26700,26700,26700,26700,0
|
|
20240628,155800,2828965100,26700,26700,26700,26700,0
|
|
20240628,155700,2828965100,26700,26700,26700,26700,0
|
|
20240628,155600,2828965100,26700,26700,26700,26700,0
|
|
20240628,155500,2828965100,26700,26700,26700,26700,0
|
|
20240628,155400,2828965100,26700,26700,26700,26700,0
|
|
20240628,155300,2828965100,26700,26700,26700,26700,0
|
|
20240628,155200,2828965100,26700,26700,26700,26700,0
|
|
20240628,155100,2828965100,26700,26700,26700,26700,0
|
|
20240628,155000,2828965100,26700,26700,26700,26700,0
|
|
20240628,154900,2828965100,26700,26700,26700,26700,0
|
|
20240628,154800,2828965100,26700,26700,26700,26700,0
|
|
20240628,154700,2828965100,26700,26700,26700,26700,0
|
|
20240628,154600,2828965100,26700,26700,26700,26700,0
|
|
20240628,154500,2828965100,26700,26700,26700,26700,0
|
|
20240628,154400,2828965100,26700,26700,26700,26700,0
|
|
20240628,154300,2828965100,26700,26700,26700,26700,0
|
|
20240628,154200,2828965100,26700,26700,26700,26700,0
|
|
20240628,154100,2828965100,26700,26700,26700,26700,2212
|
|
20240628,154000,2828965100,26700,26700,26700,26700,0
|
|
20240628,153900,2828965100,26700,26700,26700,26700,0
|
|
20240628,153800,2828965100,26700,26700,26700,26700,0
|
|
20240628,153700,2828965100,26700,26700,26700,26700,0
|
|
20240628,153600,2828965100,26700,26700,26700,26700,0
|
|
20240628,153500,2828965100,26700,26700,26700,26700,0
|
|
20240628,153400,2828965100,26700,26700,26700,26700,0
|
|
20240628,153300,2828965100,26700,26700,26700,26700,0
|
|
20240628,153200,2828965100,26700,26700,26700,26700,0
|
|
20240628,153100,2828965100,26700,26700,26700,26700,0
|
|
20240628,153000,2828965100,26700,26700,26700,26700,2212
|
|
20240628,152900,2769904700,26700,26700,26700,26700,0
|
|
20240628,152800,2769904700,26700,26700,26700,26700,0
|
|
20240628,152700,2769904700,26700,26700,26700,26700,0
|
|
20240628,152600,2769904700,26700,26700,26700,26700,0
|
|
20240628,152500,2769904700,26700,26700,26700,26700,0
|
|
20240628,152400,2769904700,26700,26700,26700,26700,0
|
|
20240628,152300,2769904700,26700,26700,26700,26700,0
|
|
20240628,152200,2769904700,26700,26700,26700,26700,0
|
|
20240628,152100,2769904700,26700,26700,26700,26700,0
|
|
20240628,152000,2769904700,26700,26700,26700,26700,0
|
|
20240628,151900,2769904700,26700,26700,26700,26700,86
|
|
20240628,151800,2767608500,26650,26650,26650,26600,224
|
|
20240628,151700,2761640000,26600,26700,26700,26600,412
|
|
20240628,151600,2750665900,26650,26650,26650,26650,134
|
|
20240628,151500,2747094800,26650,26700,26700,26650,206
|
|
20240628,151400,2741604800,26700,26650,26700,26650,34
|
|
20240628,151300,2740698550,26650,26650,26650,26650,3
|
|
20240628,151200,2740618600,26650,26650,26650,26650,0
|
|
20240628,151100,2740618600,26650,26650,26650,26650,516
|
|
20240628,151000,2726867200,26700,26650,26700,26650,11
|
|
20240628,150900,2726573550,26650,26750,26750,26650,2010
|
|
20240628,150800,2672939550,26800,26800,26800,26800,1
|
|
20240628,150700,2672912750,26750,26750,26750,26750,1
|
|
20240628,150600,2672886000,26800,26800,26800,26800,20
|
|
20240628,150500,2672350000,26800,26800,26800,26800,32
|
|
20240628,150400,2671492400,26800,26800,26800,26800,83
|
|
20240628,150300,2669268000,26850,26850,26850,26850,12
|
|
20240628,150200,2668945800,26800,26800,26800,26800,30
|
|
20240628,150100,2668141800,26800,26900,26900,26800,799
|
|
20240628,150000,2646711900,26850,26850,26900,26850,73
|
|
20240628,145900,2644748400,26850,26850,26900,26850,103
|
|
20240628,145800,2641981350,26900,26900,26900,26900,1
|
|
20240628,145700,2641954450,26900,26900,26900,26900,8
|
|
20240628,145600,2641739250,26950,26950,26950,26950,0
|
|
20240628,145500,2641739250,26950,26850,26950,26850,59
|
|
20240628,145400,2640152200,26850,26900,26900,26850,3
|
|
20240628,145300,2640071550,26850,26850,26950,26850,12
|
|
20240628,145200,2639749150,26850,26850,26900,26850,50
|
|
20240628,145100,2638405150,26850,26900,26900,26850,12
|
|
20240628,145000,2638082450,26900,26850,26900,26850,87
|
|
20240628,144900,2635743750,26900,26900,26900,26900,29
|
|
20240628,144800,2634963650,26850,26750,26850,26750,914
|
|
20240628,144700,2610449400,26750,26750,26750,26750,1
|
|
20240628,144600,2610422650,26750,26800,26800,26750,33
|
|
20240628,144500,2609538400,26800,26750,26800,26750,12
|
|
20240628,144400,2609217150,26800,26800,26800,26800,0
|
|
20240628,144300,2609217150,26800,26750,26800,26750,22
|
|
20240628,144200,2608627700,26800,26700,26800,26700,36
|
|
20240628,144100,2607663600,26800,26800,26800,26800,3
|
|
20240628,144000,2607583200,26800,26700,26800,26700,9
|
|
20240628,143900,2607342700,26800,26700,26800,26700,93
|
|
20240628,143800,2604851900,26700,26700,26700,26700,2
|
|
20240628,143700,2604798500,26800,26800,26800,26800,0
|
|
20240628,143600,2604798500,26800,26800,26800,26800,29
|
|
20240628,143500,2604021300,26700,26700,26700,26700,0
|
|
20240628,143400,2604021300,26700,26700,26700,26700,6
|
|
20240628,143300,2603861100,26750,26800,26800,26750,8
|
|
20240628,143200,2603647050,26800,26750,26800,26700,37
|
|
20240628,143100,2602656000,26800,26800,26800,26800,2
|
|
20240628,143000,2602602400,26800,26700,26800,26700,42
|
|
20240628,142900,2601480900,26700,26800,26800,26700,178
|
|
20240628,142800,2596724750,26800,26800,26800,26800,786
|
|
20240628,142700,2575659950,26800,26800,26800,26800,34
|
|
20240628,142600,2574748750,26800,26850,26850,26800,82
|
|
20240628,142500,2572549700,26900,26900,26900,26900,0
|
|
20240628,142400,2572549700,26900,26850,26900,26850,3
|
|
20240628,142300,2572469100,26900,26900,26900,26900,0
|
|
20240628,142200,2572469100,26900,26850,26900,26850,430
|
|
20240628,142100,2560922100,26850,26850,26850,26850,38
|
|
20240628,142000,2559901800,26850,26850,26850,26850,40
|
|
20240628,141900,2558827800,26900,26850,26900,26850,40
|
|
20240628,141800,2557752350,26800,26750,26850,26750,386
|
|
20240628,141700,2547397200,26750,26800,26800,26750,63
|
|
20240628,141600,2545711350,26850,26850,26850,26850,30
|
|
20240628,141500,2544905850,26800,26800,26800,26750,83
|
|
20240628,141400,2542682800,26800,26800,26800,26800,25
|
|
20240628,141300,2542012800,26800,26800,26800,26800,0
|
|
20240628,141200,2542012800,26800,26750,26800,26750,33
|
|
20240628,141100,2541128500,26750,26750,26750,26750,79
|
|
20240628,141000,2539015250,26750,26700,26750,26700,207
|
|
20240628,140900,2533486550,26700,26700,26750,26700,72
|
|
20240628,140800,2531562650,26750,26700,26750,26700,136
|
|
20240628,140700,2527925550,26700,26750,26750,26700,44
|
|
20240628,140600,2526750700,26700,26750,26750,26700,65
|
|
20240628,140500,2525013500,26700,26700,26700,26700,68
|
|
20240628,140400,2523197900,26700,26700,26700,26700,201
|
|
20240628,140300,2517831200,26800,26800,26800,26800,1
|
|
20240628,140200,2517804400,26800,26700,26800,26700,143
|
|
20240628,140100,2513983300,26700,26750,26750,26700,62
|
|
20240628,140000,2512327850,26750,26750,26750,26700,116
|
|
20240628,135900,2509226950,26800,26750,26800,26750,74
|
|
20240628,135800,2507246000,26750,26750,26750,26750,2
|
|
20240628,135700,2507192500,26750,26700,26750,26700,53
|
|
20240628,135600,2505775150,26700,26700,26750,26700,169
|
|
20240628,135500,2501261000,26700,26750,26750,26700,9
|
|
20240628,135400,2501020400,26750,26800,26800,26750,379
|
|
20240628,135300,2490864050,26800,26850,26850,26800,48
|
|
20240628,135200,2489577400,26850,26850,26850,26850,25
|
|
20240628,135100,2488906150,26850,26900,26900,26850,77
|
|
20240628,135000,2486836000,26850,26850,26850,26850,42
|
|
20240628,134900,2485708300,26850,26800,26850,26800,100
|
|
20240628,134800,2483026850,26800,26850,26850,26800,48
|
|
20240628,134700,2481740250,26800,26800,26800,26800,40
|
|
20240628,134600,2480668250,26850,26800,26850,26800,76
|
|
20240628,134500,2478629950,26800,26850,26850,26800,2
|
|
20240628,134400,2478576300,26900,26900,26900,26900,50
|
|
20240628,134300,2477231300,26900,26950,26950,26900,34
|
|
20240628,134200,2476315250,27000,26850,27000,26800,47
|
|
20240628,134100,2475053150,26900,26800,27000,26800,409
|
|
20240628,134000,2464045750,26800,26800,26800,26800,53
|
|
20240628,133900,2462625350,26850,26800,26850,26800,179
|
|
20240628,133800,2457826650,26800,26750,26800,26750,66
|
|
20240628,133700,2456059550,26750,26800,26800,26750,46
|
|
20240628,133600,2454828550,26800,26700,26800,26700,32
|
|
20240628,133500,2453971150,26800,26800,26800,26650,1266
|
|
20240628,133400,2420198050,26800,26850,26850,26700,581
|
|
20240628,133300,2404654400,26800,26900,26900,26750,42
|
|
20240628,133200,2403526150,26750,26750,26750,26750,83
|
|
20240628,133100,2401305900,26750,26800,26800,26750,174
|
|
20240628,133000,2396645200,26800,26850,26850,26800,120
|
|
20240628,132900,2393428300,26850,26800,26850,26800,80
|
|
20240628,132800,2391282550,26800,26800,26800,26800,113
|
|
20240628,132700,2388254150,26750,26800,26800,26750,72
|
|
20240628,132600,2386327050,26750,26800,26850,26700,2089
|
|
20240628,132500,2330499900,26800,26950,26950,26700,2855
|
|
20240628,132400,2254054200,26900,26900,26900,26800,3502
|
|
20240628,132300,2160119250,26950,27100,27100,26900,5223
|
|
20240628,132200,2019342750,27050,27050,27050,27050,40
|
|
20240628,132100,2018260750,27050,27050,27050,27050,12
|
|
20240628,132000,2017936150,27050,27050,27050,27050,69
|
|
20240628,131900,2016069700,27100,27050,27100,27050,63
|
|
20240628,131800,2014364100,27050,27050,27050,27050,8
|
|
20240628,131700,2014147700,27050,27050,27050,27050,40
|
|
20240628,131600,2013065700,27100,27100,27100,27100,48
|
|
20240628,131500,2011764900,27100,27050,27100,27050,34
|
|
20240628,131400,2010844200,27050,27050,27050,27050,119
|
|
20240628,131300,2007625250,27050,27050,27100,27050,110
|
|
20240628,131200,2004648300,27050,27050,27050,27050,50
|
|
20240628,131100,2003295800,27100,27100,27100,27100,1
|
|
20240628,131000,2003268700,27100,27100,27100,27050,50
|
|
20240628,130900,2001915700,27100,27050,27100,27050,371
|
|
20240628,130800,1991878400,27050,27100,27150,27050,25
|
|
20240628,130700,1991201150,27100,27100,27100,27100,29
|
|
20240628,130600,1990415250,27150,27100,27150,27100,835
|
|
20240628,130500,1967785000,27100,27100,27100,27100,128
|
|
20240628,130400,1964316200,27150,27150,27150,27150,0
|
|
20240628,130300,1964316200,27150,27150,27150,27150,30
|
|
20240628,130200,1963501700,27150,27100,27150,27100,123
|
|
20240628,130100,1960167400,27100,27100,27100,27100,99
|
|
20240628,130000,1957484500,27150,27150,27150,27150,0
|
|
20240628,125900,1957484500,27150,27100,27150,27100,91
|
|
20240628,125800,1955016950,27100,27100,27100,27100,57
|
|
20240628,125700,1953472250,27150,27100,27150,27100,3
|
|
20240628,125600,1953390900,27150,27100,27150,27100,85
|
|
20240628,125500,1951084850,27150,27150,27150,27150,0
|
|
20240628,125400,1951084850,27150,27100,27150,27100,47
|
|
20240628,125300,1949811100,27150,27100,27150,27100,64
|
|
20240628,125200,1948075250,27150,27100,27150,27100,7
|
|
20240628,125100,1947885450,27150,27150,27150,27100,15
|
|
20240628,125000,1947478300,27100,27100,27100,27100,118
|
|
20240628,124900,1944280500,27150,27150,27150,27150,30
|
|
20240628,124800,1943466000,27100,27150,27150,27100,3
|
|
20240628,124700,1943384650,27100,27100,27100,27100,130
|
|
20240628,124600,1939861650,27150,27150,27150,27100,116
|
|
20240628,124500,1936716500,27100,27100,27100,27100,3
|
|
20240628,124400,1936635200,27100,27100,27100,27100,118
|
|
20240628,124300,1933437400,27150,27150,27150,27100,35
|
|
20240628,124200,1932487300,27150,27150,27150,27150,0
|
|
20240628,124100,1932487300,27150,27150,27150,27100,47
|
|
20240628,124000,1931211600,27150,27150,27150,27150,28
|
|
20240628,123900,1930451400,27150,27150,27150,27150,62
|
|
20240628,123800,1928768100,27150,27150,27150,27150,73
|
|
20240628,123700,1926786150,27150,27150,27150,27150,3
|
|
20240628,123600,1926704700,27200,27100,27200,27100,119
|
|
20240628,123500,1923474950,27200,27200,27200,27200,4
|
|
20240628,123400,1923366150,27150,27150,27150,27150,104
|
|
20240628,123300,1920542550,27150,27150,27200,27150,56
|
|
20240628,123200,1919020650,27100,27150,27150,27100,102
|
|
20240628,123100,1916254150,27200,27200,27200,27200,0
|
|
20240628,123000,1916254150,27200,27200,27200,27200,29
|
|
20240628,122900,1915465350,27150,27150,27150,27150,124
|
|
20240628,122800,1912098750,27150,27200,27200,27150,44
|
|
20240628,122700,1910904100,27150,27150,27150,27150,8
|
|
20240628,122600,1910686900,27150,27150,27200,27150,103
|
|
20240628,122500,1907888950,27150,27150,27150,27150,58
|
|
20240628,122400,1906314250,27150,27150,27150,27150,1
|
|
20240628,122300,1906287100,27150,27150,27200,27150,68
|
|
20240628,122200,1904439450,27150,27150,27150,27150,16
|
|
20240628,122100,1904005050,27150,27150,27150,27150,77
|
|
20240628,122000,1901914500,27200,27150,27200,27150,14
|
|
20240628,121900,1901533900,27150,27150,27150,27150,118
|
|
20240628,121800,1898330200,27150,27100,27150,27100,41
|
|
20240628,121700,1897219050,27150,27200,27200,27150,44
|
|
20240628,121600,1896024400,27200,27200,27200,27200,29
|
|
20240628,121500,1895235600,27200,27200,27200,27200,26
|
|
20240628,121400,1894528400,27150,27200,27200,27150,168
|
|
20240628,121300,1889965050,27250,27250,27250,27250,30
|
|
20240628,121200,1889147550,27200,27200,27200,27200,39
|
|
20240628,121100,1888086750,27200,27200,27200,27200,56
|
|
20240628,121000,1886563550,27200,27250,27250,27200,73
|
|
20240628,120900,1884576450,27200,27200,27250,27200,37
|
|
20240628,120800,1883570000,27200,27200,27200,27200,54
|
|
20240628,120700,1882101200,27200,27200,27250,27200,5
|
|
20240628,120600,1881965150,27250,27200,27250,27200,161
|
|
20240628,120500,1877583000,27200,27200,27200,27200,58
|
|
20240628,120400,1876005400,27200,27200,27200,27200,0
|
|
20240628,120300,1876005400,27200,27250,27250,27200,118
|
|
20240628,120200,1872793800,27250,27250,27250,27250,30
|
|
20240628,120100,1871976300,27250,27250,27250,27250,1
|
|
20240628,120000,1871949050,27200,27250,27250,27200,81
|
|
20240628,115900,1869744400,27250,27250,27300,27250,438
|
|
20240628,115800,1857808850,27250,27200,27250,27200,32
|
|
20240628,115700,1856938400,27200,27200,27200,27200,37
|
|
20240628,115600,1855932000,27250,27200,27250,27200,92
|
|
20240628,115500,1853428100,27200,27200,27200,27200,45
|
|
20240628,115400,1852204100,27200,27250,27250,27200,41
|
|
20240628,115300,1851088800,27250,27200,27250,27200,60
|
|
20240628,115200,1849455300,27200,27200,27200,27200,62
|
|
20240628,115100,1847768900,27200,27200,27200,27200,45
|
|
20240628,115000,1846544900,27250,27250,27250,27250,30
|
|
20240628,114900,1845727400,27200,27250,27250,27200,48
|
|
20240628,114800,1844420800,27250,27250,27300,27250,52
|
|
20240628,114700,1843003550,27250,27300,27300,27250,155
|
|
20240628,114600,1838773250,27250,27200,27250,27200,74
|
|
20240628,114500,1836759050,27250,27250,27250,27250,13
|
|
20240628,114400,1836404800,27250,27300,27300,27250,45
|
|
20240628,114300,1835178500,27300,27250,27300,27250,37
|
|
20240628,114200,1834168850,27250,27250,27250,27250,46
|
|
20240628,114100,1832915350,27250,27250,27250,27250,145
|
|
20240628,114000,1828964100,27250,27250,27250,27250,87
|
|
20240628,113900,1826593350,27350,27350,27350,27350,0
|
|
20240628,113800,1826593350,27350,27300,27350,27300,139
|
|
20240628,113700,1822798600,27300,27350,27350,27300,319
|
|
20240628,113600,1814088450,27300,27250,27300,27250,310
|
|
20240628,113500,1805627900,27250,27250,27300,27250,519
|
|
20240628,113400,1791462950,27200,27200,27200,27200,40
|
|
20240628,113300,1790374950,27200,27200,27250,27200,131
|
|
20240628,113200,1786810250,27150,27150,27150,27150,162
|
|
20240628,113100,1782411950,27150,27150,27150,27150,6
|
|
20240628,113000,1782249050,27150,27100,27150,27100,370
|
|
20240628,112900,1772220600,27150,27200,27200,27150,15
|
|
20240628,112800,1771813300,27150,27200,27200,27150,261
|
|
20240628,112700,1764727100,27150,27150,27200,27150,68
|
|
20240628,112600,1762879400,27150,27150,27150,27150,50
|
|
20240628,112500,1761521900,27150,27150,27150,27150,64
|
|
20240628,112400,1759784300,27150,27150,27150,27150,3
|
|
20240628,112300,1759702850,27200,27200,27200,27200,29
|
|
20240628,112200,1758914050,27200,27250,27250,27200,101
|
|
20240628,112100,1756166800,27150,27200,27200,27150,4
|
|
20240628,112000,1756058150,27250,27200,27250,27200,44
|
|
20240628,111900,1754861300,27150,27150,27150,27150,53
|
|
20240628,111800,1753422350,27150,27150,27150,27150,263
|
|
20240628,111700,1746281900,27150,27200,27200,27150,40
|
|
20240628,111600,1745194350,27200,27150,27200,27150,46
|
|
20240628,111500,1743945350,27150,27200,27200,27150,48
|
|
20240628,111400,1742641900,27200,27200,27200,27200,0
|
|
20240628,111300,1742641900,27200,27150,27200,27150,122
|
|
20240628,111200,1739328100,27150,27150,27150,27150,25
|
|
20240628,111100,1738649350,27150,27150,27150,27150,30
|
|
20240628,111000,1737834850,27150,27150,27150,27150,58
|
|
20240628,110900,1736260150,27150,27100,27150,27100,227
|
|
20240628,110800,1730106650,27100,27000,27100,26950,129
|
|
20240628,110700,1726619350,27000,26950,27050,26950,430
|
|
20240628,110600,1715025900,26950,26950,26950,26950,63
|
|
20240628,110500,1713328050,26950,27000,27000,26950,490
|
|
20240628,110400,1700121200,27000,27000,27000,27000,73
|
|
20240628,110300,1698150200,27050,27000,27050,27000,93
|
|
20240628,110200,1695637700,27000,27000,27000,27000,15
|
|
20240628,110100,1695232700,27000,27050,27050,27000,40
|
|
20240628,110000,1694152100,27000,27000,27050,27000,154
|
|
20240628,105900,1689992650,27000,27000,27000,26950,236
|
|
20240628,105800,1683621550,27000,27000,27000,27000,7
|
|
20240628,105700,1683432550,27050,27000,27050,27000,134
|
|
20240628,105600,1679813000,27000,27000,27000,27000,37
|
|
20240628,105500,1678814000,27000,27000,27000,27000,8
|
|
20240628,105400,1678598000,27050,27050,27050,27050,2
|
|
20240628,105300,1678543900,27050,27000,27050,27000,107
|
|
20240628,105200,1675653450,27000,27050,27100,27000,1226
|
|
20240628,105100,1642531800,27050,27150,27150,27050,579
|
|
20240628,105000,1626847100,27100,27150,27150,27100,793
|
|
20240628,104900,1605330950,27150,27200,27200,27150,143
|
|
20240628,104800,1601443500,27200,27250,27250,27200,736
|
|
20240628,104700,1581424200,27250,27250,27250,27200,75
|
|
20240628,104600,1579382650,27200,27200,27200,27200,143
|
|
20240628,104500,1575493050,27200,27250,27250,27200,21
|
|
20240628,104400,1574920900,27250,27250,27250,27250,92
|
|
20240628,104300,1572413900,27300,27250,27300,27250,89
|
|
20240628,104200,1569986450,27250,27300,27300,27250,41
|
|
20240628,104100,1568867250,27350,27350,27350,27300,34
|
|
20240628,104000,1567938750,27350,27250,27350,27250,32
|
|
20240628,103900,1567063850,27300,27300,27300,27300,713
|
|
20240628,103800,1547598950,27300,27300,27300,27300,78
|
|
20240628,103700,1545469550,27300,27350,27350,27300,84
|
|
20240628,103600,1543172400,27350,27300,27350,27300,45
|
|
20240628,103500,1541943700,27300,27300,27300,27300,78
|
|
20240628,103400,1539814300,27300,27350,27350,27300,32
|
|
20240628,103300,1538939200,27350,27350,27350,27300,118
|
|
20240628,103200,1535714450,27350,27350,27350,27350,41
|
|
20240628,103100,1534593100,27350,27350,27350,27350,181
|
|
20240628,103000,1529642750,27400,27350,27400,27350,73
|
|
20240628,102900,1527644750,27350,27350,27400,27350,421
|
|
20240628,102800,1516130350,27350,27350,27350,27350,71
|
|
20240628,102700,1514188500,27350,27400,27400,27350,395
|
|
20240628,102600,1503367650,27400,27400,27400,27400,49
|
|
20240628,102500,1502025050,27400,27400,27400,27400,9
|
|
20240628,102400,1501778450,27400,27450,27450,27400,99
|
|
20240628,102300,1499061000,27400,27400,27450,27400,159
|
|
20240628,102200,1494700200,27450,27450,27450,27400,365
|
|
20240628,102100,1484681350,27450,27450,27450,27450,229
|
|
20240628,102000,1478395300,27400,27350,27450,27350,437
|
|
20240628,101900,1466418250,27350,27350,27350,27350,235
|
|
20240628,101800,1459991000,27350,27400,27400,27350,256
|
|
20240628,101700,1452985350,27400,27400,27450,27400,422
|
|
20240628,101600,1441422300,27350,27350,27400,27350,169
|
|
20240628,101500,1436800050,27350,27350,27350,27350,331
|
|
20240628,101400,1427747200,27350,27350,27400,27350,280
|
|
20240628,101300,1420087700,27350,27350,27350,27350,25
|
|
20240628,101200,1419403950,27300,27400,27400,27300,174
|
|
20240628,101100,1414651850,27400,27450,27450,27350,1448
|
|
20240628,101000,1375002750,27450,27400,27450,27400,35
|
|
20240628,100900,1374042300,27400,27400,27400,27400,173
|
|
20240628,100800,1369302100,27450,27400,27450,27400,21
|
|
20240628,100700,1368726150,27400,27400,27450,27400,450
|
|
20240628,100600,1356390500,27400,27450,27450,27400,619
|
|
20240628,100500,1339402050,27500,27500,27500,27450,55
|
|
20240628,100400,1337891800,27500,27450,27500,27450,1361
|
|
20240628,100300,1300470300,27500,27450,27500,27400,548
|
|
20240628,100200,1285421900,27400,27450,27450,27400,179
|
|
20240628,100100,1280508650,27450,27500,27500,27450,65
|
|
20240628,100000,1278724100,27500,27400,27500,27350,3319
|
|
20240628,095900,1187604600,27400,27350,27400,27350,1011
|
|
20240628,095800,1159903700,27400,27300,27400,27300,1738
|
|
20240628,095700,1112371300,27350,27300,27350,27300,149
|
|
20240628,095600,1108301850,27300,27300,27300,27300,513
|
|
20240628,095500,1094296950,27300,27300,27350,27300,20
|
|
20240628,095400,1093750900,27300,27250,27350,27250,2166
|
|
20240628,095300,1034639700,27200,27250,27250,27200,1050
|
|
20240628,095200,1006028950,27250,27250,27250,27250,216
|
|
20240628,095100,1000142950,27250,27200,27250,27200,49
|
|
20240628,095000,998809600,27200,27250,27250,27200,73
|
|
20240628,094900,996822500,27200,27250,27250,27200,6
|
|
20240628,094800,996659200,27250,27200,27250,27150,177
|
|
20240628,094700,991836900,27150,27150,27300,27150,4140
|
|
20240628,094600,879013450,27200,27150,27200,27150,150
|
|
20240628,094500,874936950,27150,27200,27200,27150,157
|
|
20240628,094400,870671050,27200,27200,27200,27200,59
|
|
20240628,094300,869066250,27200,27250,27250,27150,156
|
|
20240628,094200,864817600,27300,27100,27300,27100,3184
|
|
20240628,094100,778267750,27150,27150,27150,27150,358
|
|
20240628,094000,768548050,27200,27200,27200,27150,166
|
|
20240628,093900,764039650,27150,27150,27150,27150,119
|
|
20240628,093800,760808800,27150,27150,27150,27150,170
|
|
20240628,093700,756193300,27150,27150,27150,27150,306
|
|
20240628,093600,747885400,27200,27200,27200,27200,14
|
|
20240628,093500,747504600,27200,27150,27200,27150,70
|
|
20240628,093400,745603600,27150,27100,27150,27100,261
|
|
20240628,093300,738523450,27150,27150,27150,27150,14
|
|
20240628,093200,738143350,27150,27100,27150,27100,30
|
|
20240628,093100,737329300,27100,27150,27150,27100,52
|
|
20240628,093000,735918650,27100,27200,27200,27100,709
|
|
20240628,092900,716663350,27200,27200,27200,27200,503
|
|
20240628,092800,702981750,27250,27300,27300,27200,1057
|
|
20240628,092700,674142250,27300,27250,27300,27250,122
|
|
20240628,092600,670815450,27300,27150,27300,27150,2297
|
|
20240628,092500,608174000,27150,27150,27200,27100,425
|
|
20240628,092400,596642000,27100,27100,27100,27100,0
|
|
20240628,092300,596642000,27100,27150,27150,27100,14
|
|
20240628,092200,596262050,27150,27150,27150,27150,1
|
|
20240628,092100,596234900,27150,27200,27250,27150,791
|
|
20240628,092000,574709100,27200,27150,27250,27150,1234
|
|
20240628,091900,541159300,27100,27100,27150,27100,650
|
|
20240628,091800,523541300,27050,27050,27050,27050,453
|
|
20240628,091700,511287650,27050,27050,27100,27050,349
|
|
20240628,091600,501847100,27100,27100,27150,27050,461
|
|
20240628,091500,489371900,27100,27050,27100,27050,839
|
|
20240628,091400,466657250,27050,27100,27100,27050,424
|
|
20240628,091300,455176150,27100,27100,27100,27100,217
|
|
20240628,091200,449295450,27050,27050,27150,27000,1205
|
|
20240628,091100,416673550,27050,27000,27100,26950,422
|
|
20240628,091000,405250950,27000,27000,27000,27000,294
|
|
20240628,090900,397312950,26900,26900,27000,26900,2843
|
|
20240628,090800,320634600,26850,26550,26900,26500,3786
|
|
20240628,090700,219261800,26550,26550,26550,26550,559
|
|
20240628,090600,204420350,26550,26600,26600,26550,112
|
|
20240628,090500,201441250,26500,26550,26600,26500,4833
|
|
20240628,090400,73229550,26500,26500,26500,26450,84
|
|
20240628,090300,71004200,26550,26550,26550,26550,65
|
|
20240628,090200,69278450,26550,26400,26550,26400,1700
|
|
20240628,090100,24275050,26300,26300,26300,26300,822
|
|
20240628,090000,2656450,26300,26300,26400,26300,100
|