735 lines
38 KiB
CSV
735 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,211200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,211100,1283290700,27900,27900,27900,27900,0
|
|
20240715,211000,1283290700,27900,27900,27900,27900,0
|
|
20240715,210900,1283290700,27900,27900,27900,27900,0
|
|
20240715,210800,1283290700,27900,27900,27900,27900,0
|
|
20240715,210700,1283290700,27900,27900,27900,27900,0
|
|
20240715,210600,1283290700,27900,27900,27900,27900,0
|
|
20240715,210500,1283290700,27900,27900,27900,27900,0
|
|
20240715,210400,1283290700,27900,27900,27900,27900,0
|
|
20240715,210300,1283290700,27900,27900,27900,27900,0
|
|
20240715,210200,1283290700,27900,27900,27900,27900,0
|
|
20240715,210100,1283290700,27900,27900,27900,27900,0
|
|
20240715,210000,1283290700,27900,27900,27900,27900,0
|
|
20240715,205900,1283290700,27900,27900,27900,27900,0
|
|
20240715,205800,1283290700,27900,27900,27900,27900,0
|
|
20240715,205700,1283290700,27900,27900,27900,27900,0
|
|
20240715,205600,1283290700,27900,27900,27900,27900,0
|
|
20240715,205500,1283290700,27900,27900,27900,27900,0
|
|
20240715,205400,1283290700,27900,27900,27900,27900,0
|
|
20240715,205300,1283290700,27900,27900,27900,27900,0
|
|
20240715,205200,1283290700,27900,27900,27900,27900,0
|
|
20240715,205100,1283290700,27900,27900,27900,27900,0
|
|
20240715,205000,1283290700,27900,27900,27900,27900,0
|
|
20240715,204900,1283290700,27900,27900,27900,27900,0
|
|
20240715,204800,1283290700,27900,27900,27900,27900,0
|
|
20240715,204700,1283290700,27900,27900,27900,27900,0
|
|
20240715,204600,1283290700,27900,27900,27900,27900,0
|
|
20240715,204500,1283290700,27900,27900,27900,27900,0
|
|
20240715,204400,1283290700,27900,27900,27900,27900,0
|
|
20240715,204300,1283290700,27900,27900,27900,27900,0
|
|
20240715,204200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,204100,1283290700,27900,27900,27900,27900,0
|
|
20240715,204000,1283290700,27900,27900,27900,27900,0
|
|
20240715,203900,1283290700,27900,27900,27900,27900,0
|
|
20240715,203800,1283290700,27900,27900,27900,27900,0
|
|
20240715,203700,1283290700,27900,27900,27900,27900,0
|
|
20240715,203600,1283290700,27900,27900,27900,27900,0
|
|
20240715,203500,1283290700,27900,27900,27900,27900,0
|
|
20240715,203400,1283290700,27900,27900,27900,27900,0
|
|
20240715,203300,1283290700,27900,27900,27900,27900,0
|
|
20240715,203200,1283290700,27900,27900,27900,27900,0
|
|
20240715,203100,1283290700,27900,27900,27900,27900,0
|
|
20240715,203000,1283290700,27900,27900,27900,27900,0
|
|
20240715,202900,1283290700,27900,27900,27900,27900,0
|
|
20240715,202800,1283290700,27900,27900,27900,27900,0
|
|
20240715,202700,1283290700,27900,27900,27900,27900,0
|
|
20240715,202600,1283290700,27900,27900,27900,27900,0
|
|
20240715,202500,1283290700,27900,27900,27900,27900,0
|
|
20240715,202400,1283290700,27900,27900,27900,27900,0
|
|
20240715,202300,1283290700,27900,27900,27900,27900,0
|
|
20240715,202200,1283290700,27900,27900,27900,27900,0
|
|
20240715,202100,1283290700,27900,27900,27900,27900,0
|
|
20240715,202000,1283290700,27900,27900,27900,27900,0
|
|
20240715,201900,1283290700,27900,27900,27900,27900,0
|
|
20240715,201800,1283290700,27900,27900,27900,27900,0
|
|
20240715,201700,1283290700,27900,27900,27900,27900,0
|
|
20240715,201600,1283290700,27900,27900,27900,27900,0
|
|
20240715,201500,1283290700,27900,27900,27900,27900,0
|
|
20240715,201400,1283290700,27900,27900,27900,27900,0
|
|
20240715,201300,1283290700,27900,27900,27900,27900,0
|
|
20240715,201200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,201100,1283290700,27900,27900,27900,27900,0
|
|
20240715,201000,1283290700,27900,27900,27900,27900,0
|
|
20240715,200900,1283290700,27900,27900,27900,27900,0
|
|
20240715,200800,1283290700,27900,27900,27900,27900,0
|
|
20240715,200700,1283290700,27900,27900,27900,27900,0
|
|
20240715,200600,1283290700,27900,27900,27900,27900,0
|
|
20240715,200500,1283290700,27900,27900,27900,27900,0
|
|
20240715,200400,1283290700,27900,27900,27900,27900,0
|
|
20240715,200300,1283290700,27900,27900,27900,27900,0
|
|
20240715,200200,1283290700,27900,27900,27900,27900,0
|
|
20240715,200100,1283290700,27900,27900,27900,27900,0
|
|
20240715,200000,1283290700,27900,27900,27900,27900,0
|
|
20240715,195900,1283290700,27900,27900,27900,27900,0
|
|
20240715,195800,1283290700,27900,27900,27900,27900,0
|
|
20240715,195700,1283290700,27900,27900,27900,27900,0
|
|
20240715,195600,1283290700,27900,27900,27900,27900,0
|
|
20240715,195500,1283290700,27900,27900,27900,27900,0
|
|
20240715,195400,1283290700,27900,27900,27900,27900,0
|
|
20240715,195300,1283290700,27900,27900,27900,27900,0
|
|
20240715,195200,1283290700,27900,27900,27900,27900,0
|
|
20240715,195100,1283290700,27900,27900,27900,27900,0
|
|
20240715,195000,1283290700,27900,27900,27900,27900,0
|
|
20240715,194900,1283290700,27900,27900,27900,27900,0
|
|
20240715,194800,1283290700,27900,27900,27900,27900,0
|
|
20240715,194700,1283290700,27900,27900,27900,27900,0
|
|
20240715,194600,1283290700,27900,27900,27900,27900,0
|
|
20240715,194500,1283290700,27900,27900,27900,27900,0
|
|
20240715,194400,1283290700,27900,27900,27900,27900,0
|
|
20240715,194300,1283290700,27900,27900,27900,27900,0
|
|
20240715,194200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,194100,1283290700,27900,27900,27900,27900,0
|
|
20240715,194000,1283290700,27900,27900,27900,27900,0
|
|
20240715,193900,1283290700,27900,27900,27900,27900,0
|
|
20240715,193800,1283290700,27900,27900,27900,27900,0
|
|
20240715,193700,1283290700,27900,27900,27900,27900,0
|
|
20240715,193600,1283290700,27900,27900,27900,27900,0
|
|
20240715,193500,1283290700,27900,27900,27900,27900,0
|
|
20240715,193400,1283290700,27900,27900,27900,27900,0
|
|
20240715,193300,1283290700,27900,27900,27900,27900,0
|
|
20240715,193200,1283290700,27900,27900,27900,27900,0
|
|
20240715,193100,1283290700,27900,27900,27900,27900,0
|
|
20240715,193000,1283290700,27900,27900,27900,27900,0
|
|
20240715,192900,1283290700,27900,27900,27900,27900,0
|
|
20240715,192800,1283290700,27900,27900,27900,27900,0
|
|
20240715,192700,1283290700,27900,27900,27900,27900,0
|
|
20240715,192600,1283290700,27900,27900,27900,27900,0
|
|
20240715,192500,1283290700,27900,27900,27900,27900,0
|
|
20240715,192400,1283290700,27900,27900,27900,27900,0
|
|
20240715,192300,1283290700,27900,27900,27900,27900,0
|
|
20240715,192200,1283290700,27900,27900,27900,27900,0
|
|
20240715,192100,1283290700,27900,27900,27900,27900,0
|
|
20240715,192000,1283290700,27900,27900,27900,27900,0
|
|
20240715,191900,1283290700,27900,27900,27900,27900,0
|
|
20240715,191800,1283290700,27900,27900,27900,27900,0
|
|
20240715,191700,1283290700,27900,27900,27900,27900,0
|
|
20240715,191600,1283290700,27900,27900,27900,27900,0
|
|
20240715,191500,1283290700,27900,27900,27900,27900,0
|
|
20240715,191400,1283290700,27900,27900,27900,27900,0
|
|
20240715,191300,1283290700,27900,27900,27900,27900,0
|
|
20240715,191200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,191100,1283290700,27900,27900,27900,27900,0
|
|
20240715,191000,1283290700,27900,27900,27900,27900,0
|
|
20240715,190900,1283290700,27900,27900,27900,27900,0
|
|
20240715,190800,1283290700,27900,27900,27900,27900,0
|
|
20240715,190700,1283290700,27900,27900,27900,27900,0
|
|
20240715,190600,1283290700,27900,27900,27900,27900,0
|
|
20240715,190500,1283290700,27900,27900,27900,27900,0
|
|
20240715,190400,1283290700,27900,27900,27900,27900,0
|
|
20240715,190300,1283290700,27900,27900,27900,27900,0
|
|
20240715,190200,1283290700,27900,27900,27900,27900,0
|
|
20240715,190100,1283290700,27900,27900,27900,27900,0
|
|
20240715,190000,1283290700,27900,27900,27900,27900,0
|
|
20240715,185900,1283290700,27900,27900,27900,27900,0
|
|
20240715,185800,1283290700,27900,27900,27900,27900,0
|
|
20240715,185700,1283290700,27900,27900,27900,27900,0
|
|
20240715,185600,1283290700,27900,27900,27900,27900,0
|
|
20240715,185500,1283290700,27900,27900,27900,27900,0
|
|
20240715,185400,1283290700,27900,27900,27900,27900,0
|
|
20240715,185300,1283290700,27900,27900,27900,27900,0
|
|
20240715,185200,1283290700,27900,27900,27900,27900,0
|
|
20240715,185100,1283290700,27900,27900,27900,27900,0
|
|
20240715,185000,1283290700,27900,27900,27900,27900,0
|
|
20240715,184900,1283290700,27900,27900,27900,27900,0
|
|
20240715,184800,1283290700,27900,27900,27900,27900,0
|
|
20240715,184700,1283290700,27900,27900,27900,27900,0
|
|
20240715,184600,1283290700,27900,27900,27900,27900,0
|
|
20240715,184500,1283290700,27900,27900,27900,27900,0
|
|
20240715,184400,1283290700,27900,27900,27900,27900,0
|
|
20240715,184300,1283290700,27900,27900,27900,27900,0
|
|
20240715,184200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,184100,1283290700,27900,27900,27900,27900,0
|
|
20240715,184000,1283290700,27900,27900,27900,27900,0
|
|
20240715,183900,1283290700,27900,27900,27900,27900,0
|
|
20240715,183800,1283290700,27900,27900,27900,27900,0
|
|
20240715,183700,1283290700,27900,27900,27900,27900,0
|
|
20240715,183600,1283290700,27900,27900,27900,27900,0
|
|
20240715,183500,1283290700,27900,27900,27900,27900,0
|
|
20240715,183400,1283290700,27900,27900,27900,27900,0
|
|
20240715,183300,1283290700,27900,27900,27900,27900,0
|
|
20240715,183200,1283290700,27900,27900,27900,27900,0
|
|
20240715,183100,1283290700,27900,27900,27900,27900,0
|
|
20240715,183000,1283290700,27900,27900,27900,27900,0
|
|
20240715,182900,1283290700,27900,27900,27900,27900,0
|
|
20240715,182800,1283290700,27900,27900,27900,27900,0
|
|
20240715,182700,1283290700,27900,27900,27900,27900,0
|
|
20240715,182600,1283290700,27900,27900,27900,27900,0
|
|
20240715,182500,1283290700,27900,27900,27900,27900,0
|
|
20240715,182400,1283290700,27900,27900,27900,27900,0
|
|
20240715,182300,1283290700,27900,27900,27900,27900,0
|
|
20240715,182200,1283290700,27900,27900,27900,27900,0
|
|
20240715,182100,1283290700,27900,27900,27900,27900,0
|
|
20240715,182000,1283290700,27900,27900,27900,27900,0
|
|
20240715,181900,1283290700,27900,27900,27900,27900,0
|
|
20240715,181800,1283290700,27900,27900,27900,27900,0
|
|
20240715,181700,1283290700,27900,27900,27900,27900,0
|
|
20240715,181600,1283290700,27900,27900,27900,27900,0
|
|
20240715,181500,1283290700,27900,27900,27900,27900,0
|
|
20240715,181400,1283290700,27900,27900,27900,27900,0
|
|
20240715,181300,1283290700,27900,27900,27900,27900,0
|
|
20240715,181200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,181100,1283290700,27900,27900,27900,27900,0
|
|
20240715,181000,1283290700,27900,27900,27900,27900,0
|
|
20240715,180900,1283290700,27900,27900,27900,27900,0
|
|
20240715,180800,1283290700,27900,27900,27900,27900,0
|
|
20240715,180700,1283290700,27900,27900,27900,27900,0
|
|
20240715,180600,1283290700,27900,27900,27900,27900,0
|
|
20240715,180500,1283290700,27900,27900,27900,27900,0
|
|
20240715,180400,1283290700,27900,27900,27900,27900,0
|
|
20240715,180300,1283290700,27900,27900,27900,27900,0
|
|
20240715,180200,1283290700,27900,27900,27900,27900,0
|
|
20240715,180100,1283290700,27900,27900,27900,27900,0
|
|
20240715,180000,1283290700,27900,27900,27900,27900,0
|
|
20240715,175900,1283290700,27900,27900,27900,27900,0
|
|
20240715,175800,1283290700,27900,27900,27900,27900,0
|
|
20240715,175700,1283290700,27900,27900,27900,27900,0
|
|
20240715,175600,1283290700,27900,27900,27900,27900,0
|
|
20240715,175500,1283290700,27900,27900,27900,27900,0
|
|
20240715,175400,1283290700,27900,27900,27900,27900,0
|
|
20240715,175300,1283290700,27900,27900,27900,27900,0
|
|
20240715,175200,1283290700,27900,27900,27900,27900,0
|
|
20240715,175100,1283290700,27900,27900,27900,27900,0
|
|
20240715,175000,1283290700,27900,27900,27900,27900,0
|
|
20240715,174900,1283290700,27900,27900,27900,27900,0
|
|
20240715,174800,1283290700,27900,27900,27900,27900,0
|
|
20240715,174700,1283290700,27900,27900,27900,27900,0
|
|
20240715,174600,1283290700,27900,27900,27900,27900,0
|
|
20240715,174500,1283290700,27900,27900,27900,27900,0
|
|
20240715,174400,1283290700,27900,27900,27900,27900,0
|
|
20240715,174300,1283290700,27900,27900,27900,27900,0
|
|
20240715,174200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,174100,1283290700,27900,27900,27900,27900,0
|
|
20240715,174000,1283290700,27900,27900,27900,27900,0
|
|
20240715,173900,1283290700,27900,27900,27900,27900,0
|
|
20240715,173800,1283290700,27900,27900,27900,27900,0
|
|
20240715,173700,1283290700,27900,27900,27900,27900,0
|
|
20240715,173600,1283290700,27900,27900,27900,27900,0
|
|
20240715,173500,1283290700,27900,27900,27900,27900,0
|
|
20240715,173400,1283290700,27900,27900,27900,27900,0
|
|
20240715,173300,1283290700,27900,27900,27900,27900,0
|
|
20240715,173200,1283290700,27900,27900,27900,27900,0
|
|
20240715,173100,1283290700,27900,27900,27900,27900,0
|
|
20240715,173000,1283290700,27900,27900,27900,27900,0
|
|
20240715,172900,1283290700,27900,27900,27900,27900,0
|
|
20240715,172800,1283290700,27900,27900,27900,27900,0
|
|
20240715,172700,1283290700,27900,27900,27900,27900,0
|
|
20240715,172600,1283290700,27900,27900,27900,27900,0
|
|
20240715,172500,1283290700,27900,27900,27900,27900,0
|
|
20240715,172400,1283290700,27900,27900,27900,27900,0
|
|
20240715,172300,1283290700,27900,27900,27900,27900,0
|
|
20240715,172200,1283290700,27900,27900,27900,27900,0
|
|
20240715,172100,1283290700,27900,27900,27900,27900,0
|
|
20240715,172000,1283290700,27900,27900,27900,27900,0
|
|
20240715,171900,1283290700,27900,27900,27900,27900,0
|
|
20240715,171800,1283290700,27900,27900,27900,27900,0
|
|
20240715,171700,1283290700,27900,27900,27900,27900,0
|
|
20240715,171600,1283290700,27900,27900,27900,27900,0
|
|
20240715,171500,1283290700,27900,27900,27900,27900,0
|
|
20240715,171400,1283290700,27900,27900,27900,27900,0
|
|
20240715,171300,1283290700,27900,27900,27900,27900,0
|
|
20240715,171200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,171100,1283290700,27900,27900,27900,27900,0
|
|
20240715,171000,1283290700,27900,27900,27900,27900,0
|
|
20240715,170900,1283290700,27900,27900,27900,27900,0
|
|
20240715,170800,1283290700,27900,27900,27900,27900,0
|
|
20240715,170700,1283290700,27900,27900,27900,27900,0
|
|
20240715,170600,1283290700,27900,27900,27900,27900,0
|
|
20240715,170500,1283290700,27900,27900,27900,27900,0
|
|
20240715,170400,1283290700,27900,27900,27900,27900,0
|
|
20240715,170300,1283290700,27900,27900,27900,27900,0
|
|
20240715,170200,1283290700,27900,27900,27900,27900,0
|
|
20240715,170100,1283290700,27900,27900,27900,27900,0
|
|
20240715,170000,1283290700,27900,27900,27900,27900,0
|
|
20240715,165900,1283290700,27900,27900,27900,27900,0
|
|
20240715,165800,1283290700,27900,27900,27900,27900,0
|
|
20240715,165700,1283290700,27900,27900,27900,27900,0
|
|
20240715,165600,1283290700,27900,27900,27900,27900,0
|
|
20240715,165500,1283290700,27900,27900,27900,27900,0
|
|
20240715,165400,1283290700,27900,27900,27900,27900,0
|
|
20240715,165300,1283290700,27900,27900,27900,27900,0
|
|
20240715,165200,1283290700,27900,27900,27900,27900,0
|
|
20240715,165100,1283290700,27900,27900,27900,27900,0
|
|
20240715,165000,1283290700,27900,27900,27900,27900,0
|
|
20240715,164900,1283290700,27900,27900,27900,27900,0
|
|
20240715,164800,1283290700,27900,27900,27900,27900,0
|
|
20240715,164700,1283290700,27900,27900,27900,27900,0
|
|
20240715,164600,1283290700,27900,27900,27900,27900,0
|
|
20240715,164500,1283290700,27900,27900,27900,27900,0
|
|
20240715,164400,1283290700,27900,27900,27900,27900,0
|
|
20240715,164300,1283290700,27900,27900,27900,27900,0
|
|
20240715,164200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,164100,1283290700,27900,27900,27900,27900,0
|
|
20240715,164000,1283290700,27900,27900,27900,27900,0
|
|
20240715,163900,1283290700,27900,27900,27900,27900,0
|
|
20240715,163800,1283290700,27900,27900,27900,27900,0
|
|
20240715,163700,1283290700,27900,27900,27900,27900,0
|
|
20240715,163600,1283290700,27900,27900,27900,27900,0
|
|
20240715,163500,1283290700,27900,27900,27900,27900,0
|
|
20240715,163400,1283290700,27900,27900,27900,27900,0
|
|
20240715,163300,1283290700,27900,27900,27900,27900,0
|
|
20240715,163200,1283290700,27900,27900,27900,27900,0
|
|
20240715,163100,1283290700,27900,27900,27900,27900,0
|
|
20240715,163000,1283290700,27900,27900,27900,27900,0
|
|
20240715,162900,1283290700,27900,27900,27900,27900,0
|
|
20240715,162800,1283290700,27900,27900,27900,27900,0
|
|
20240715,162700,1283290700,27900,27900,27900,27900,0
|
|
20240715,162600,1283290700,27900,27900,27900,27900,0
|
|
20240715,162500,1283290700,27900,27900,27900,27900,0
|
|
20240715,162400,1283290700,27900,27900,27900,27900,0
|
|
20240715,162300,1283290700,27900,27900,27900,27900,0
|
|
20240715,162200,1283290700,27900,27900,27900,27900,0
|
|
20240715,162100,1283290700,27900,27900,27900,27900,0
|
|
20240715,162000,1283290700,27900,27900,27900,27900,0
|
|
20240715,161900,1283290700,27900,27900,27900,27900,0
|
|
20240715,161800,1283290700,27900,27900,27900,27900,0
|
|
20240715,161700,1283290700,27900,27900,27900,27900,0
|
|
20240715,161600,1283290700,27900,27900,27900,27900,0
|
|
20240715,161500,1283290700,27900,27900,27900,27900,0
|
|
20240715,161400,1283290700,27900,27900,27900,27900,0
|
|
20240715,161300,1283290700,27900,27900,27900,27900,0
|
|
20240715,161200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,161100,1283290700,27900,27900,27900,27900,0
|
|
20240715,161000,1283290700,27900,27900,27900,27900,0
|
|
20240715,160900,1283290700,27900,27900,27900,27900,0
|
|
20240715,160800,1283290700,27900,27900,27900,27900,0
|
|
20240715,160700,1283290700,27900,27900,27900,27900,0
|
|
20240715,160600,1283290700,27900,27900,27900,27900,0
|
|
20240715,160500,1283290700,27900,27900,27900,27900,0
|
|
20240715,160400,1283290700,27900,27900,27900,27900,0
|
|
20240715,160300,1283290700,27900,27900,27900,27900,0
|
|
20240715,160200,1283290700,27900,27900,27900,27900,0
|
|
20240715,160100,1283290700,27900,27900,27900,27900,0
|
|
20240715,160000,1283290700,27900,27900,27900,27900,0
|
|
20240715,155900,1283290700,27900,27900,27900,27900,0
|
|
20240715,155800,1283290700,27900,27900,27900,27900,0
|
|
20240715,155700,1283290700,27900,27900,27900,27900,0
|
|
20240715,155600,1283290700,27900,27900,27900,27900,0
|
|
20240715,155500,1283290700,27900,27900,27900,27900,0
|
|
20240715,155400,1283290700,27900,27900,27900,27900,0
|
|
20240715,155300,1283290700,27900,27900,27900,27900,0
|
|
20240715,155200,1283290700,27900,27900,27900,27900,0
|
|
20240715,155100,1283290700,27900,27900,27900,27900,0
|
|
20240715,155000,1283290700,27900,27900,27900,27900,0
|
|
20240715,154900,1283290700,27900,27900,27900,27900,0
|
|
20240715,154800,1283290700,27900,27900,27900,27900,0
|
|
20240715,154700,1283290700,27900,27900,27900,27900,0
|
|
20240715,154600,1283290700,27900,27900,27900,27900,0
|
|
20240715,154500,1283290700,27900,27900,27900,27900,0
|
|
20240715,154400,1283290700,27900,27900,27900,27900,0
|
|
20240715,154300,1283290700,27900,27900,27900,27900,0
|
|
20240715,154200,1283290700,27900,27900,27900,27900,2094
|
|
20240715,154100,1283290700,27900,27900,27900,27900,0
|
|
20240715,154000,1283290700,27900,27900,27900,27900,0
|
|
20240715,153900,1283290700,27900,27900,27900,27900,0
|
|
20240715,153800,1283290700,27900,27900,27900,27900,0
|
|
20240715,153700,1283290700,27900,27900,27900,27900,0
|
|
20240715,153600,1283290700,27900,27900,27900,27900,0
|
|
20240715,153500,1283290700,27900,27900,27900,27900,0
|
|
20240715,153400,1283290700,27900,27900,27900,27900,0
|
|
20240715,153300,1283290700,27900,27900,27900,27900,0
|
|
20240715,153200,1283290700,27900,27900,27900,27900,0
|
|
20240715,153100,1283290700,27900,27900,27900,27900,0
|
|
20240715,153000,1283290700,27900,27900,27900,27900,2094
|
|
20240715,152900,1224868100,28000,28000,28000,28000,0
|
|
20240715,152800,1224868100,28000,28000,28000,28000,0
|
|
20240715,152700,1224868100,28000,28000,28000,28000,0
|
|
20240715,152600,1224868100,28000,28000,28000,28000,0
|
|
20240715,152500,1224868100,28000,28000,28000,28000,0
|
|
20240715,152400,1224868100,28000,28000,28000,28000,0
|
|
20240715,152300,1224868100,28000,28000,28000,28000,0
|
|
20240715,152200,1224868100,28000,28000,28000,28000,0
|
|
20240715,152100,1224868100,28000,28000,28000,28000,0
|
|
20240715,152000,1224868100,28000,28000,28000,28000,0
|
|
20240715,151900,1224868100,28000,27900,28000,27900,565
|
|
20240715,151800,1209086300,27950,27850,27950,27850,512
|
|
20240715,151700,1194787200,27900,27900,27950,27900,18
|
|
20240715,151600,1194284950,27950,27900,27950,27900,56
|
|
20240715,151500,1192721400,27950,27950,27950,27950,80
|
|
20240715,151400,1190485400,27950,27950,27950,27950,210
|
|
20240715,151300,1184615900,27900,27900,27900,27900,121
|
|
20240715,151200,1181240000,27900,27950,27950,27900,275
|
|
20240715,151100,1173565650,27900,27900,27900,27900,7
|
|
20240715,151000,1173370350,27900,27950,28000,27900,599
|
|
20240715,150900,1156627950,27950,27950,27950,27950,31
|
|
20240715,150800,1155761500,28000,28000,28000,28000,100
|
|
20240715,150700,1152961500,28000,28000,28000,28000,0
|
|
20240715,150600,1152961500,28000,28000,28000,28000,0
|
|
20240715,150500,1152961500,28000,28000,28000,28000,0
|
|
20240715,150400,1152961500,28000,28000,28000,28000,23
|
|
20240715,150300,1152317500,28000,27950,28000,27950,961
|
|
20240715,150200,1125452550,27950,28000,28000,27950,126
|
|
20240715,150100,1121925350,27950,27950,28000,27950,302
|
|
20240715,150000,1113478450,27950,27950,28000,27950,95
|
|
20240715,145900,1110822200,28000,28000,28000,28000,0
|
|
20240715,145800,1110822200,28000,28000,28000,28000,0
|
|
20240715,145700,1110822200,28000,28000,28000,28000,13
|
|
20240715,145600,1110458200,28000,28000,28000,27950,266
|
|
20240715,145500,1103010350,27950,27950,27950,27950,0
|
|
20240715,145400,1103010350,27950,27950,27950,27950,180
|
|
20240715,145300,1097979350,28000,28000,28000,28000,1234
|
|
20240715,145200,1063427350,28050,28050,28050,28050,22
|
|
20240715,145100,1062810250,28050,28050,28050,28050,0
|
|
20240715,145000,1062810250,28050,28050,28050,28050,20
|
|
20240715,144900,1062249250,28050,28050,28050,28050,288
|
|
20240715,144800,1054170850,28000,28000,28000,28000,2
|
|
20240715,144700,1054114850,28000,28000,28000,28000,52
|
|
20240715,144600,1052658850,28000,28000,28000,28000,20
|
|
20240715,144500,1052098850,28000,28000,28000,28000,0
|
|
20240715,144400,1052098850,28000,28000,28000,28000,31
|
|
20240715,144300,1051230850,28050,28050,28050,28050,2
|
|
20240715,144200,1051174750,28000,28000,28000,28000,0
|
|
20240715,144100,1051174750,28000,28000,28000,28000,33
|
|
20240715,144000,1050250750,28050,28050,28050,28050,50
|
|
20240715,143900,1048848250,28050,28050,28050,28050,0
|
|
20240715,143800,1048848250,28050,28100,28100,28050,403
|
|
20240715,143700,1037543600,28100,28100,28100,28100,1
|
|
20240715,143600,1037515500,28050,28050,28050,28050,1
|
|
20240715,143500,1037487450,28050,28050,28050,28050,129
|
|
20240715,143400,1033869000,28050,28050,28050,28050,3
|
|
20240715,143300,1033784850,28100,28100,28100,28100,3
|
|
20240715,143200,1033700550,28100,28050,28100,28050,164
|
|
20240715,143100,1029100050,28000,28000,28000,28000,0
|
|
20240715,143000,1029100050,28000,28000,28000,28000,33
|
|
20240715,142900,1028176050,28000,28100,28100,28000,84
|
|
20240715,142800,1025820250,28000,28000,28000,28000,37
|
|
20240715,142700,1024784250,28000,28000,28000,28000,81
|
|
20240715,142600,1022516250,28050,28100,28100,28050,78
|
|
20240715,142500,1020324950,28000,28000,28000,28000,2
|
|
20240715,142400,1020268950,28000,28000,28000,28000,32
|
|
20240715,142300,1019372950,28050,28100,28100,28050,438
|
|
20240715,142200,1007085150,28100,28100,28100,28100,0
|
|
20240715,142100,1007085150,28100,28100,28100,28100,10
|
|
20240715,142000,1006804150,28050,28050,28050,28050,39
|
|
20240715,141900,1005710200,28050,28050,28050,28050,4
|
|
20240715,141800,1005598000,28000,28000,28000,28000,50
|
|
20240715,141700,1004198000,28050,28050,28050,28050,38
|
|
20240715,141600,1003132100,28050,28050,28050,28050,10
|
|
20240715,141500,1002851600,28000,28000,28000,28000,25
|
|
20240715,141400,1002151600,28050,28050,28050,28050,38
|
|
20240715,141300,1001085700,28000,28000,28000,28000,1
|
|
20240715,141200,1001057700,28000,28050,28050,28000,2
|
|
20240715,141100,1001001650,28050,28050,28050,28050,38
|
|
20240715,141000,999935750,28050,28050,28050,28050,178
|
|
20240715,140900,994942850,28050,28050,28050,28050,32
|
|
20240715,140800,994045250,28100,28100,28100,28100,38
|
|
20240715,140700,992977450,28050,28050,28050,28050,7
|
|
20240715,140600,992781100,28050,28050,28050,28050,0
|
|
20240715,140500,992781100,28050,28050,28050,28050,58
|
|
20240715,140400,991154200,28050,28050,28050,28050,0
|
|
20240715,140300,991154200,28050,28050,28050,28050,0
|
|
20240715,140200,991154200,28050,28050,28050,28050,154
|
|
20240715,140100,986834500,28050,28050,28050,28050,10
|
|
20240715,140000,986554000,28000,28000,28000,28000,47
|
|
20240715,135900,985238000,28050,28050,28050,28050,48
|
|
20240715,135800,983891600,28000,28000,28000,28000,55
|
|
20240715,135700,982351600,28000,28000,28000,28000,94
|
|
20240715,135600,979719600,28000,28050,28050,28000,39
|
|
20240715,135500,978625700,28050,28050,28050,28050,0
|
|
20240715,135400,978625700,28050,28050,28050,28050,0
|
|
20240715,135300,978625700,28050,28050,28050,28050,38
|
|
20240715,135200,977559800,28000,28000,28000,28000,32
|
|
20240715,135100,976663800,28050,28050,28050,28050,0
|
|
20240715,135000,976663800,28050,28050,28050,28050,39
|
|
20240715,134900,975569850,28000,28000,28000,28000,31
|
|
20240715,134800,974701850,28000,28000,28000,28000,2
|
|
20240715,134700,974645850,28000,28100,28100,28000,76
|
|
20240715,134600,972514050,28000,28000,28000,28000,5
|
|
20240715,134500,972374050,28000,28000,28000,28000,160
|
|
20240715,134400,967894050,28050,28050,28050,28050,38
|
|
20240715,134300,966828150,28050,28050,28050,28050,20
|
|
20240715,134200,966267150,28050,28050,28050,28050,20
|
|
20240715,134100,965706150,28050,28050,28050,28050,38
|
|
20240715,134000,964640250,28000,28000,28000,28000,24
|
|
20240715,133900,963968250,28050,28050,28050,28050,0
|
|
20240715,133800,963968250,28050,28050,28050,28050,38
|
|
20240715,133700,962902350,28000,28000,28000,28000,0
|
|
20240715,133600,962902350,28000,28000,28000,28000,0
|
|
20240715,133500,962902350,28000,28100,28100,28000,75
|
|
20240715,133400,960797100,28050,28050,28050,28050,5
|
|
20240715,133300,960656850,28050,28050,28050,28050,1
|
|
20240715,133200,960628800,28050,28050,28050,28050,10
|
|
20240715,133100,960348300,28050,28050,28050,28050,1055
|
|
20240715,133000,930755550,28000,28050,28050,28000,23
|
|
20240715,132900,930110450,28050,28000,28050,28000,43
|
|
20240715,132800,928906200,28000,28000,28000,28000,1
|
|
20240715,132700,928878200,28000,28000,28000,28000,61
|
|
20240715,132600,927170200,28000,28000,28000,28000,578
|
|
20240715,132500,910986200,27950,27950,27950,27950,31
|
|
20240715,132400,910119750,27950,27950,27950,27950,1
|
|
20240715,132300,910091800,28000,27950,28000,27950,43
|
|
20240715,132200,908887950,28000,28000,28000,28000,250
|
|
20240715,132100,901887950,27950,27950,27950,27950,32
|
|
20240715,132000,900993550,27950,28000,28000,27950,39
|
|
20240715,131900,899901600,28000,27950,28000,27950,102
|
|
20240715,131800,897050600,27950,27950,27950,27950,31
|
|
20240715,131700,896184150,28000,28000,28000,28000,39
|
|
20240715,131600,895092150,27950,27950,27950,27950,190
|
|
20240715,131500,889781650,27950,28000,28000,27950,33
|
|
20240715,131400,888859250,28000,28000,28000,28000,38
|
|
20240715,131300,887795250,27950,27950,27950,27950,0
|
|
20240715,131200,887795250,27950,27950,27950,27950,32
|
|
20240715,131100,886900850,28000,28000,28000,28000,38
|
|
20240715,131000,885836850,27950,27950,27950,27950,31
|
|
20240715,130900,884970400,27950,27950,27950,27950,0
|
|
20240715,130800,884970400,27950,28000,28000,27950,47
|
|
20240715,130700,883654850,27950,27950,27950,27950,0
|
|
20240715,130600,883654850,27950,27950,27950,27950,32
|
|
20240715,130500,882760450,28000,28000,28000,28000,38
|
|
20240715,130400,881696450,27950,27950,27950,27950,2
|
|
20240715,130300,881640550,27950,27950,27950,27950,35
|
|
20240715,130200,880662300,28000,27950,28000,27950,229
|
|
20240715,130100,874259850,27950,27950,27950,27950,0
|
|
20240715,130000,874259850,27950,27950,27950,27950,54
|
|
20240715,125900,872750550,27950,28000,28000,27950,88
|
|
20240715,125800,870289050,27950,27950,27950,27950,2
|
|
20240715,125700,870233150,27950,27950,27950,27950,0
|
|
20240715,125600,870233150,27950,28000,28000,27950,70
|
|
20240715,125500,868274750,27950,27950,27950,27950,0
|
|
20240715,125400,868274750,27950,27950,27950,27950,31
|
|
20240715,125300,867408300,28000,28000,28000,28000,38
|
|
20240715,125200,866344300,27950,27950,27950,27950,5
|
|
20240715,125100,866204550,28000,28000,28000,28000,20
|
|
20240715,125000,865644550,28000,28000,28000,28000,56
|
|
20240715,124900,864076550,27950,27950,27950,27950,36
|
|
20240715,124800,863070350,27950,27950,27950,27950,4
|
|
20240715,124700,862958550,27950,28000,28000,27950,40
|
|
20240715,124600,861838650,28000,27950,28000,27950,220
|
|
20240715,124500,855680200,27900,27900,27950,27900,49
|
|
20240715,124400,854312650,27950,27950,27950,27950,38
|
|
20240715,124300,853250550,27950,27950,28000,27950,101
|
|
20240715,124200,850424700,27900,27900,27900,27900,0
|
|
20240715,124100,850424700,27900,28000,28000,27900,70
|
|
20240715,124000,848467900,28000,28000,28000,27950,172
|
|
20240715,123900,843657950,27950,27950,27950,27950,31
|
|
20240715,123800,842791500,28000,28000,28000,28000,63
|
|
20240715,123700,841027500,27950,27950,27950,27950,53
|
|
20240715,123600,839546150,27950,27950,27950,27950,5
|
|
20240715,123500,839406400,27950,28000,28000,27950,140
|
|
20240715,123400,835491500,28000,28000,28000,28000,0
|
|
20240715,123300,835491500,28000,28000,28000,28000,9
|
|
20240715,123200,835239500,28000,28000,28000,27950,73
|
|
20240715,123100,833197200,28000,27950,28000,27950,407
|
|
20240715,123000,821821200,27950,27950,27950,27950,1
|
|
20240715,122900,821793250,27950,28000,28000,27950,76
|
|
20240715,122800,819666850,28000,28000,28000,28000,3
|
|
20240715,122700,819582850,27950,27950,27950,27950,130
|
|
20240715,122600,815949350,28000,28000,28000,28000,38
|
|
20240715,122500,814885350,28000,28000,28000,28000,0
|
|
20240715,122400,814885350,28000,28000,28000,28000,20
|
|
20240715,122300,814325350,28000,28000,28000,28000,38
|
|
20240715,122200,813261350,28000,28000,28000,28000,0
|
|
20240715,122100,813261350,28000,27900,28000,27900,323
|
|
20240715,122000,804233950,27950,27950,27950,27950,38
|
|
20240715,121900,803171850,27900,27950,27950,27900,33
|
|
20240715,121800,802249750,28000,28000,28000,27950,406
|
|
20240715,121700,790901500,27950,28000,28000,27950,48
|
|
20240715,121600,789558000,27950,27950,27950,27950,0
|
|
20240715,121500,789558000,27950,27950,27950,27950,387
|
|
20240715,121400,778741350,27950,27950,27950,27950,38
|
|
20240715,121300,777679250,27900,27900,27900,27900,0
|
|
20240715,121200,777679250,27900,27900,27900,27900,0
|
|
20240715,121100,777679250,27900,27900,27900,27850,464
|
|
20240715,121000,764734950,27900,27900,27900,27900,2
|
|
20240715,120900,764679150,27900,27900,27900,27900,2
|
|
20240715,120800,764623350,27850,27900,27900,27850,39
|
|
20240715,120700,763535300,27850,27850,27850,27850,22
|
|
20240715,120600,762922600,27900,27900,27900,27900,0
|
|
20240715,120500,762922600,27900,27900,27900,27900,40
|
|
20240715,120400,761806600,27900,27900,27900,27900,0
|
|
20240715,120300,761806600,27900,27900,27900,27900,0
|
|
20240715,120200,761806600,27900,27900,27900,27900,38
|
|
20240715,120100,760746400,27850,27850,27850,27850,0
|
|
20240715,120000,760746400,27850,27850,27850,27850,47
|
|
20240715,115900,759437450,27900,27900,27900,27900,38
|
|
20240715,115800,758377250,27850,27850,27850,27850,50
|
|
20240715,115700,756984750,27850,27850,27850,27850,32
|
|
20240715,115600,756093550,27850,27900,27900,27850,42
|
|
20240715,115500,754921950,27850,27850,27850,27850,1
|
|
20240715,115400,754894100,27850,27850,27850,27850,32
|
|
20240715,115300,754002900,27900,27900,27900,27900,38
|
|
20240715,115200,752942700,27900,27850,27900,27850,46
|
|
20240715,115100,751661200,27850,27850,27850,27850,0
|
|
20240715,115000,751661200,27850,27900,27900,27850,63
|
|
20240715,114900,749904750,27850,27850,27850,27850,4
|
|
20240715,114800,749793350,27900,27900,27900,27900,44
|
|
20240715,114700,748565750,27900,27800,27900,27800,85
|
|
20240715,114600,746197650,27800,27800,27800,27800,47
|
|
20240715,114500,744891050,27900,27900,27900,27900,1
|
|
20240715,114400,744863150,27900,27900,27900,27900,38
|
|
20240715,114300,743802950,27800,27850,27850,27800,12
|
|
20240715,114200,743468800,27900,27900,27900,27900,0
|
|
20240715,114100,743468800,27900,27850,27900,27850,36
|
|
20240715,114000,742466100,27850,27850,27850,27850,1
|
|
20240715,113900,742438250,27800,27800,27800,27800,19
|
|
20240715,113800,741910050,27800,27850,27850,27800,76
|
|
20240715,113700,739795300,27850,27850,27850,27850,37
|
|
20240715,113600,738764850,27800,27800,27800,27800,1
|
|
20240715,113500,738737050,27850,27850,27850,27850,38
|
|
20240715,113400,737678750,27850,27850,27850,27850,191
|
|
20240715,113300,732359400,27850,27850,27850,27850,0
|
|
20240715,113200,732359400,27850,27900,27900,27850,58
|
|
20240715,113100,730742200,27850,27850,27850,27850,396
|
|
20240715,113000,719713600,27850,27850,27850,27850,32
|
|
20240715,112900,718822400,27850,27900,27900,27850,76
|
|
20240715,112800,716703900,27900,27850,27900,27850,104
|
|
20240715,112700,713807000,27900,27900,27900,27900,22
|
|
20240715,112600,713193200,27900,27900,27900,27900,50
|
|
20240715,112500,711798200,27900,27900,27900,27900,2
|
|
20240715,112400,711742400,27900,27900,27900,27900,0
|
|
20240715,112300,711742400,27900,27900,27900,27900,66
|
|
20240715,112200,709901000,27900,27900,27900,27900,15
|
|
20240715,112100,709482500,27900,27900,27900,27900,42
|
|
20240715,112000,708310700,27900,27900,27900,27900,38
|
|
20240715,111900,707250500,27900,27900,27900,27900,0
|
|
20240715,111800,707250500,27900,27900,27900,27900,0
|
|
20240715,111700,707250500,27900,27900,27900,27900,98
|
|
20240715,111600,704516300,27850,27850,27850,27850,32
|
|
20240715,111500,703625100,27900,27900,27900,27900,0
|
|
20240715,111400,703625100,27900,27900,27900,27900,38
|
|
20240715,111300,702564900,27800,27800,27800,27800,32
|
|
20240715,111200,701675300,27800,27900,27900,27800,3
|
|
20240715,111100,701591700,27900,27900,27900,27900,39
|
|
20240715,111000,700503600,27800,27850,27850,27800,122
|
|
20240715,110900,697107350,27900,27900,27900,27900,0
|
|
20240715,110800,697107350,27900,27900,27900,27900,38
|
|
20240715,110700,696047150,27850,27850,27850,27850,33
|
|
20240715,110600,695128100,27900,27900,27900,27900,1
|
|
20240715,110500,695100200,27900,27850,27900,27850,59
|
|
20240715,110400,693455150,27900,27900,27900,27900,13
|
|
20240715,110300,693092450,27850,27850,27850,27850,46
|
|
20240715,110200,691811350,27850,27800,27850,27800,66
|
|
20240715,110100,689974250,27800,27800,27800,27800,57
|
|
20240715,110000,688389650,27850,27800,27850,27800,62
|
|
20240715,105900,686663050,27800,27850,27850,27800,70
|
|
20240715,105800,684715150,27850,27850,27850,27850,7
|
|
20240715,105700,684520200,27850,27850,27850,27850,1
|
|
20240715,105600,684492350,27800,27850,27850,27800,73
|
|
20240715,105500,682460850,27800,27850,27850,27800,61
|
|
20240715,105400,680762500,27900,27850,27900,27850,68
|
|
20240715,105300,678868650,27850,27850,27850,27850,38
|
|
20240715,105200,677810350,27800,27800,27800,27800,203
|
|
20240715,105100,672166950,27800,27800,27800,27800,0
|
|
20240715,105000,672166950,27800,27800,27800,27800,49
|
|
20240715,104900,670804750,27750,27750,27750,27750,650
|
|
20240715,104800,652767250,27750,27750,27750,27750,0
|
|
20240715,104700,652767250,27750,27650,27750,27650,169
|
|
20240715,104600,648090750,27700,27700,27700,27700,0
|
|
20240715,104500,648090750,27700,27700,27700,27700,18
|
|
20240715,104400,647592150,27700,27700,27700,27700,39
|
|
20240715,104300,646511850,27650,27700,27700,27650,4
|
|
20240715,104200,646401200,27700,27700,27700,27700,37
|
|
20240715,104100,645376300,27700,27700,27700,27700,39
|
|
20240715,104000,644296000,27650,27650,27650,27650,0
|
|
20240715,103900,644296000,27650,27650,27650,27650,0
|
|
20240715,103800,644296000,27650,27650,27700,27600,521
|
|
20240715,103700,629888450,27650,27650,27650,27650,0
|
|
20240715,103600,629888450,27650,27650,27650,27650,0
|
|
20240715,103500,629888450,27650,27700,27700,27600,1012
|
|
20240715,103400,601938650,27650,27650,27650,27650,216
|
|
20240715,103300,595966250,27650,27650,27650,27650,446
|
|
20240715,103200,583634350,27700,27700,27700,27700,39
|
|
20240715,103100,582554050,27650,27650,27650,27650,0
|
|
20240715,103000,582554050,27650,27650,27650,27650,32
|
|
20240715,102900,581669250,27700,27700,27700,27700,39
|
|
20240715,102800,580588950,27650,27650,27650,27650,3
|
|
20240715,102700,580506000,27650,27650,27650,27650,40
|
|
20240715,102600,579400000,27700,27650,27700,27650,52
|
|
20240715,102500,577962150,27650,27650,27650,27650,208
|
|
20240715,102400,572210950,27650,27650,27650,27650,0
|
|
20240715,102300,572210950,27650,27700,27700,27650,70
|
|
20240715,102200,570273500,27700,27700,27700,27700,1
|
|
20240715,102100,570245800,27700,27650,27700,27650,22
|
|
20240715,102000,569637400,27700,27700,27700,27700,39
|
|
20240715,101900,568557100,27700,27700,27700,27700,4
|
|
20240715,101800,568446300,27700,27700,27750,27700,62
|
|
20240715,101700,566728800,27700,27700,27700,27700,79
|
|
20240715,101600,564540500,27700,27700,27700,27700,18
|
|
20240715,101500,564041900,27750,27750,27750,27750,0
|
|
20240715,101400,564041900,27750,27700,27750,27700,114
|
|
20240715,101300,560882150,27700,27700,27700,27700,26
|
|
20240715,101200,560161950,27700,27700,27800,27700,12
|
|
20240715,101100,559829450,27700,27700,27750,27700,486
|
|
20240715,101000,546364800,27700,27700,27700,27700,3
|
|
20240715,100900,546281700,27700,27800,27800,27700,1567
|
|
20240715,100800,502787300,27800,27850,27850,27800,70
|
|
20240715,100700,500839350,27800,27800,27800,27800,0
|
|
20240715,100600,500839350,27800,27800,27800,27800,32
|
|
20240715,100500,499949750,27850,27850,27850,27850,39
|
|
20240715,100400,498863600,27850,27850,27850,27850,1
|
|
20240715,100300,498835750,27750,27750,27750,27750,33
|
|
20240715,100200,497920000,27800,27850,27850,27800,982
|
|
20240715,100100,470618450,27850,27850,27850,27850,7
|
|
20240715,100000,470423500,27850,27900,27900,27850,397
|
|
20240715,095900,459367000,27950,27950,27950,27950,40
|
|
20240715,095800,458249000,27900,27900,27900,27900,0
|
|
20240715,095700,458249000,27900,27900,27900,27900,26
|
|
20240715,095600,457523600,27900,27900,27900,27900,49
|
|
20240715,095500,456156500,27900,27900,27900,27900,19
|
|
20240715,095400,455626400,27850,27850,27850,27850,56
|
|
20240715,095300,454066800,27900,27900,27900,27900,59
|
|
20240715,095200,452420700,27850,27900,27900,27850,11
|
|
20240715,095100,452114300,27850,27850,27850,27850,0
|
|
20240715,095000,452114300,27850,27850,27850,27850,67
|
|
20240715,094900,450248350,27800,27900,27900,27800,1061
|
|
20240715,094800,420698150,27900,27900,27900,27900,507
|
|
20240715,094700,406552850,27900,27900,27900,27900,20
|
|
20240715,094600,405994850,27950,27950,27950,27900,27
|
|
20240715,094500,405240300,27900,27950,28000,27900,21
|
|
20240715,094400,404653400,27950,27950,27950,27950,10
|
|
20240715,094300,404373900,27950,27950,27950,27950,0
|
|
20240715,094200,404373900,27950,27950,27950,27950,59
|
|
20240715,094100,402724850,27950,27950,27950,27950,17
|
|
20240715,094000,402249700,27950,27950,27950,27950,14
|
|
20240715,093900,401858400,27950,27950,27950,27900,514
|
|
20240715,093800,387516800,28000,27950,28000,27900,666
|
|
20240715,093700,368926700,27950,27950,27950,27950,34
|
|
20240715,093600,367976400,27950,27950,27950,27950,42
|
|
20240715,093500,366802500,27950,28000,28000,27950,26
|
|
20240715,093400,366075550,27950,27950,27950,27950,12
|
|
20240715,093300,365740150,27950,27950,27950,27950,143
|
|
20240715,093200,361743300,27950,28000,28000,27950,56
|
|
20240715,093100,360178050,28000,28000,28000,28000,2
|
|
20240715,093000,360122050,27950,27950,27950,27950,31
|
|
20240715,092900,359255600,28000,28000,28000,28000,3
|
|
20240715,092800,359171600,27950,27950,28000,27950,293
|
|
20240715,092700,350981200,27950,27950,27950,27950,77
|
|
20240715,092600,348829050,27950,27950,27950,27950,57
|
|
20240715,092500,347235900,27950,27900,27950,27900,144
|
|
20240715,092400,343217450,27900,27950,27950,27900,82
|
|
20240715,092300,340926550,27950,27950,27950,27950,16
|
|
20240715,092200,340479350,27950,27950,27950,27900,461
|
|
20240715,092100,327604800,27900,27900,27950,27900,223
|
|
20240715,092000,321382950,27900,27900,27900,27900,1
|
|
20240715,091900,321355050,27900,27900,27900,27900,62
|
|
20240715,091800,319625250,27900,27900,27950,27900,71
|
|
20240715,091700,317643350,27900,27950,27950,27900,605
|
|
20240715,091600,300763400,27950,27950,27950,27950,60
|
|
20240715,091500,299086400,28000,27950,28000,27950,145
|
|
20240715,091400,295028550,27900,28050,28050,27900,2040
|
|
20240715,091300,237898100,28050,28100,28150,28050,467
|
|
20240715,091200,224781400,28150,28200,28200,28150,261
|
|
20240715,091100,217432950,28250,28250,28250,28250,56
|
|
20240715,091000,215850950,28250,28300,28300,28100,415
|
|
20240715,090900,204157300,28200,28250,28300,28200,398
|
|
20240715,090800,192926750,28250,28150,28250,28150,639
|
|
20240715,090700,174899400,28150,28100,28150,28100,217
|
|
20240715,090600,168795750,28100,28100,28100,28100,131
|
|
20240715,090500,165114650,28100,28150,28200,28100,786
|
|
20240715,090400,142983250,28150,28100,28150,28050,244
|
|
20240715,090300,136123550,28100,28100,28100,28050,1224
|
|
20240715,090200,101731700,28150,28200,28200,28150,1533
|
|
20240715,090100,58502600,28200,28100,28300,28100,943
|
|
20240715,090000,31910950,28100,28150,28150,28100,1134
|