720 lines
37 KiB
CSV
720 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,205700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,205600,1338045650,26900,26900,26900,26900,0
|
|
20240723,205500,1338045650,26900,26900,26900,26900,0
|
|
20240723,205400,1338045650,26900,26900,26900,26900,0
|
|
20240723,205300,1338045650,26900,26900,26900,26900,0
|
|
20240723,205200,1338045650,26900,26900,26900,26900,0
|
|
20240723,205100,1338045650,26900,26900,26900,26900,0
|
|
20240723,205000,1338045650,26900,26900,26900,26900,0
|
|
20240723,204900,1338045650,26900,26900,26900,26900,0
|
|
20240723,204800,1338045650,26900,26900,26900,26900,0
|
|
20240723,204700,1338045650,26900,26900,26900,26900,0
|
|
20240723,204600,1338045650,26900,26900,26900,26900,0
|
|
20240723,204500,1338045650,26900,26900,26900,26900,0
|
|
20240723,204400,1338045650,26900,26900,26900,26900,0
|
|
20240723,204300,1338045650,26900,26900,26900,26900,0
|
|
20240723,204200,1338045650,26900,26900,26900,26900,0
|
|
20240723,204100,1338045650,26900,26900,26900,26900,0
|
|
20240723,204000,1338045650,26900,26900,26900,26900,0
|
|
20240723,203900,1338045650,26900,26900,26900,26900,0
|
|
20240723,203800,1338045650,26900,26900,26900,26900,0
|
|
20240723,203700,1338045650,26900,26900,26900,26900,0
|
|
20240723,203600,1338045650,26900,26900,26900,26900,0
|
|
20240723,203500,1338045650,26900,26900,26900,26900,0
|
|
20240723,203400,1338045650,26900,26900,26900,26900,0
|
|
20240723,203300,1338045650,26900,26900,26900,26900,0
|
|
20240723,203200,1338045650,26900,26900,26900,26900,0
|
|
20240723,203100,1338045650,26900,26900,26900,26900,0
|
|
20240723,203000,1338045650,26900,26900,26900,26900,0
|
|
20240723,202900,1338045650,26900,26900,26900,26900,0
|
|
20240723,202800,1338045650,26900,26900,26900,26900,0
|
|
20240723,202700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,202600,1338045650,26900,26900,26900,26900,0
|
|
20240723,202500,1338045650,26900,26900,26900,26900,0
|
|
20240723,202400,1338045650,26900,26900,26900,26900,0
|
|
20240723,202300,1338045650,26900,26900,26900,26900,0
|
|
20240723,202200,1338045650,26900,26900,26900,26900,0
|
|
20240723,202100,1338045650,26900,26900,26900,26900,0
|
|
20240723,202000,1338045650,26900,26900,26900,26900,0
|
|
20240723,201900,1338045650,26900,26900,26900,26900,0
|
|
20240723,201800,1338045650,26900,26900,26900,26900,0
|
|
20240723,201700,1338045650,26900,26900,26900,26900,0
|
|
20240723,201600,1338045650,26900,26900,26900,26900,0
|
|
20240723,201500,1338045650,26900,26900,26900,26900,0
|
|
20240723,201400,1338045650,26900,26900,26900,26900,0
|
|
20240723,201300,1338045650,26900,26900,26900,26900,0
|
|
20240723,201200,1338045650,26900,26900,26900,26900,0
|
|
20240723,201100,1338045650,26900,26900,26900,26900,0
|
|
20240723,201000,1338045650,26900,26900,26900,26900,0
|
|
20240723,200900,1338045650,26900,26900,26900,26900,0
|
|
20240723,200800,1338045650,26900,26900,26900,26900,0
|
|
20240723,200700,1338045650,26900,26900,26900,26900,0
|
|
20240723,200600,1338045650,26900,26900,26900,26900,0
|
|
20240723,200500,1338045650,26900,26900,26900,26900,0
|
|
20240723,200400,1338045650,26900,26900,26900,26900,0
|
|
20240723,200300,1338045650,26900,26900,26900,26900,0
|
|
20240723,200200,1338045650,26900,26900,26900,26900,0
|
|
20240723,200100,1338045650,26900,26900,26900,26900,0
|
|
20240723,200000,1338045650,26900,26900,26900,26900,0
|
|
20240723,195900,1338045650,26900,26900,26900,26900,0
|
|
20240723,195800,1338045650,26900,26900,26900,26900,0
|
|
20240723,195700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,195600,1338045650,26900,26900,26900,26900,0
|
|
20240723,195500,1338045650,26900,26900,26900,26900,0
|
|
20240723,195400,1338045650,26900,26900,26900,26900,0
|
|
20240723,195300,1338045650,26900,26900,26900,26900,0
|
|
20240723,195200,1338045650,26900,26900,26900,26900,0
|
|
20240723,195100,1338045650,26900,26900,26900,26900,0
|
|
20240723,195000,1338045650,26900,26900,26900,26900,0
|
|
20240723,194900,1338045650,26900,26900,26900,26900,0
|
|
20240723,194800,1338045650,26900,26900,26900,26900,0
|
|
20240723,194700,1338045650,26900,26900,26900,26900,0
|
|
20240723,194600,1338045650,26900,26900,26900,26900,0
|
|
20240723,194500,1338045650,26900,26900,26900,26900,0
|
|
20240723,194400,1338045650,26900,26900,26900,26900,0
|
|
20240723,194300,1338045650,26900,26900,26900,26900,0
|
|
20240723,194200,1338045650,26900,26900,26900,26900,0
|
|
20240723,194100,1338045650,26900,26900,26900,26900,0
|
|
20240723,194000,1338045650,26900,26900,26900,26900,0
|
|
20240723,193900,1338045650,26900,26900,26900,26900,0
|
|
20240723,193800,1338045650,26900,26900,26900,26900,0
|
|
20240723,193700,1338045650,26900,26900,26900,26900,0
|
|
20240723,193600,1338045650,26900,26900,26900,26900,0
|
|
20240723,193500,1338045650,26900,26900,26900,26900,0
|
|
20240723,193400,1338045650,26900,26900,26900,26900,0
|
|
20240723,193300,1338045650,26900,26900,26900,26900,0
|
|
20240723,193200,1338045650,26900,26900,26900,26900,0
|
|
20240723,193100,1338045650,26900,26900,26900,26900,0
|
|
20240723,193000,1338045650,26900,26900,26900,26900,0
|
|
20240723,192900,1338045650,26900,26900,26900,26900,0
|
|
20240723,192800,1338045650,26900,26900,26900,26900,0
|
|
20240723,192700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,192600,1338045650,26900,26900,26900,26900,0
|
|
20240723,192500,1338045650,26900,26900,26900,26900,0
|
|
20240723,192400,1338045650,26900,26900,26900,26900,0
|
|
20240723,192300,1338045650,26900,26900,26900,26900,0
|
|
20240723,192200,1338045650,26900,26900,26900,26900,0
|
|
20240723,192100,1338045650,26900,26900,26900,26900,0
|
|
20240723,192000,1338045650,26900,26900,26900,26900,0
|
|
20240723,191900,1338045650,26900,26900,26900,26900,0
|
|
20240723,191800,1338045650,26900,26900,26900,26900,0
|
|
20240723,191700,1338045650,26900,26900,26900,26900,0
|
|
20240723,191600,1338045650,26900,26900,26900,26900,0
|
|
20240723,191500,1338045650,26900,26900,26900,26900,0
|
|
20240723,191400,1338045650,26900,26900,26900,26900,0
|
|
20240723,191300,1338045650,26900,26900,26900,26900,0
|
|
20240723,191200,1338045650,26900,26900,26900,26900,0
|
|
20240723,191100,1338045650,26900,26900,26900,26900,0
|
|
20240723,191000,1338045650,26900,26900,26900,26900,0
|
|
20240723,190900,1338045650,26900,26900,26900,26900,0
|
|
20240723,190800,1338045650,26900,26900,26900,26900,0
|
|
20240723,190700,1338045650,26900,26900,26900,26900,0
|
|
20240723,190600,1338045650,26900,26900,26900,26900,0
|
|
20240723,190500,1338045650,26900,26900,26900,26900,0
|
|
20240723,190400,1338045650,26900,26900,26900,26900,0
|
|
20240723,190300,1338045650,26900,26900,26900,26900,0
|
|
20240723,190200,1338045650,26900,26900,26900,26900,0
|
|
20240723,190100,1338045650,26900,26900,26900,26900,0
|
|
20240723,190000,1338045650,26900,26900,26900,26900,0
|
|
20240723,185900,1338045650,26900,26900,26900,26900,0
|
|
20240723,185800,1338045650,26900,26900,26900,26900,0
|
|
20240723,185700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,185600,1338045650,26900,26900,26900,26900,0
|
|
20240723,185500,1338045650,26900,26900,26900,26900,0
|
|
20240723,185400,1338045650,26900,26900,26900,26900,0
|
|
20240723,185300,1338045650,26900,26900,26900,26900,0
|
|
20240723,185200,1338045650,26900,26900,26900,26900,0
|
|
20240723,185100,1338045650,26900,26900,26900,26900,0
|
|
20240723,185000,1338045650,26900,26900,26900,26900,0
|
|
20240723,184900,1338045650,26900,26900,26900,26900,0
|
|
20240723,184800,1338045650,26900,26900,26900,26900,0
|
|
20240723,184700,1338045650,26900,26900,26900,26900,0
|
|
20240723,184600,1338045650,26900,26900,26900,26900,0
|
|
20240723,184500,1338045650,26900,26900,26900,26900,0
|
|
20240723,184400,1338045650,26900,26900,26900,26900,0
|
|
20240723,184300,1338045650,26900,26900,26900,26900,0
|
|
20240723,184200,1338045650,26900,26900,26900,26900,0
|
|
20240723,184100,1338045650,26900,26900,26900,26900,0
|
|
20240723,184000,1338045650,26900,26900,26900,26900,0
|
|
20240723,183900,1338045650,26900,26900,26900,26900,0
|
|
20240723,183800,1338045650,26900,26900,26900,26900,0
|
|
20240723,183700,1338045650,26900,26900,26900,26900,0
|
|
20240723,183600,1338045650,26900,26900,26900,26900,0
|
|
20240723,183500,1338045650,26900,26900,26900,26900,0
|
|
20240723,183400,1338045650,26900,26900,26900,26900,0
|
|
20240723,183300,1338045650,26900,26900,26900,26900,0
|
|
20240723,183200,1338045650,26900,26900,26900,26900,0
|
|
20240723,183100,1338045650,26900,26900,26900,26900,0
|
|
20240723,183000,1338045650,26900,26900,26900,26900,0
|
|
20240723,182900,1338045650,26900,26900,26900,26900,0
|
|
20240723,182800,1338045650,26900,26900,26900,26900,0
|
|
20240723,182700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,182600,1338045650,26900,26900,26900,26900,0
|
|
20240723,182500,1338045650,26900,26900,26900,26900,0
|
|
20240723,182400,1338045650,26900,26900,26900,26900,0
|
|
20240723,182300,1338045650,26900,26900,26900,26900,0
|
|
20240723,182200,1338045650,26900,26900,26900,26900,0
|
|
20240723,182100,1338045650,26900,26900,26900,26900,0
|
|
20240723,182000,1338045650,26900,26900,26900,26900,0
|
|
20240723,181900,1338045650,26900,26900,26900,26900,0
|
|
20240723,181800,1338045650,26900,26900,26900,26900,0
|
|
20240723,181700,1338045650,26900,26900,26900,26900,0
|
|
20240723,181600,1338045650,26900,26900,26900,26900,0
|
|
20240723,181500,1338045650,26900,26900,26900,26900,0
|
|
20240723,181400,1338045650,26900,26900,26900,26900,0
|
|
20240723,181300,1338045650,26900,26900,26900,26900,0
|
|
20240723,181200,1338045650,26900,26900,26900,26900,0
|
|
20240723,181100,1338045650,26900,26900,26900,26900,0
|
|
20240723,181000,1338045650,26900,26900,26900,26900,0
|
|
20240723,180900,1338045650,26900,26900,26900,26900,0
|
|
20240723,180800,1338045650,26900,26900,26900,26900,0
|
|
20240723,180700,1338045650,26900,26900,26900,26900,0
|
|
20240723,180600,1338045650,26900,26900,26900,26900,0
|
|
20240723,180500,1338045650,26900,26900,26900,26900,0
|
|
20240723,180400,1338045650,26900,26900,26900,26900,0
|
|
20240723,180300,1338045650,26900,26900,26900,26900,0
|
|
20240723,180200,1338045650,26900,26900,26900,26900,0
|
|
20240723,180100,1338045650,26900,26900,26900,26900,0
|
|
20240723,180000,1338045650,26900,26900,26900,26900,0
|
|
20240723,175900,1338045650,26900,26900,26900,26900,0
|
|
20240723,175800,1338045650,26900,26900,26900,26900,0
|
|
20240723,175700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,175600,1338045650,26900,26900,26900,26900,0
|
|
20240723,175500,1338045650,26900,26900,26900,26900,0
|
|
20240723,175400,1338045650,26900,26900,26900,26900,0
|
|
20240723,175300,1338045650,26900,26900,26900,26900,0
|
|
20240723,175200,1338045650,26900,26900,26900,26900,0
|
|
20240723,175100,1338045650,26900,26900,26900,26900,0
|
|
20240723,175000,1338045650,26900,26900,26900,26900,0
|
|
20240723,174900,1338045650,26900,26900,26900,26900,0
|
|
20240723,174800,1338045650,26900,26900,26900,26900,0
|
|
20240723,174700,1338045650,26900,26900,26900,26900,0
|
|
20240723,174600,1338045650,26900,26900,26900,26900,0
|
|
20240723,174500,1338045650,26900,26900,26900,26900,0
|
|
20240723,174400,1338045650,26900,26900,26900,26900,0
|
|
20240723,174300,1338045650,26900,26900,26900,26900,0
|
|
20240723,174200,1338045650,26900,26900,26900,26900,0
|
|
20240723,174100,1338045650,26900,26900,26900,26900,0
|
|
20240723,174000,1338045650,26900,26900,26900,26900,0
|
|
20240723,173900,1338045650,26900,26900,26900,26900,0
|
|
20240723,173800,1338045650,26900,26900,26900,26900,0
|
|
20240723,173700,1338045650,26900,26900,26900,26900,0
|
|
20240723,173600,1338045650,26900,26900,26900,26900,0
|
|
20240723,173500,1338045650,26900,26900,26900,26900,0
|
|
20240723,173400,1338045650,26900,26900,26900,26900,0
|
|
20240723,173300,1338045650,26900,26900,26900,26900,0
|
|
20240723,173200,1338045650,26900,26900,26900,26900,0
|
|
20240723,173100,1338045650,26900,26900,26900,26900,0
|
|
20240723,173000,1338045650,26900,26900,26900,26900,0
|
|
20240723,172900,1338045650,26900,26900,26900,26900,0
|
|
20240723,172800,1338045650,26900,26900,26900,26900,0
|
|
20240723,172700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,172600,1338045650,26900,26900,26900,26900,0
|
|
20240723,172500,1338045650,26900,26900,26900,26900,0
|
|
20240723,172400,1338045650,26900,26900,26900,26900,0
|
|
20240723,172300,1338045650,26900,26900,26900,26900,0
|
|
20240723,172200,1338045650,26900,26900,26900,26900,0
|
|
20240723,172100,1338045650,26900,26900,26900,26900,0
|
|
20240723,172000,1338045650,26900,26900,26900,26900,0
|
|
20240723,171900,1338045650,26900,26900,26900,26900,0
|
|
20240723,171800,1338045650,26900,26900,26900,26900,0
|
|
20240723,171700,1338045650,26900,26900,26900,26900,0
|
|
20240723,171600,1338045650,26900,26900,26900,26900,0
|
|
20240723,171500,1338045650,26900,26900,26900,26900,0
|
|
20240723,171400,1338045650,26900,26900,26900,26900,0
|
|
20240723,171300,1338045650,26900,26900,26900,26900,0
|
|
20240723,171200,1338045650,26900,26900,26900,26900,0
|
|
20240723,171100,1338045650,26900,26900,26900,26900,0
|
|
20240723,171000,1338045650,26900,26900,26900,26900,0
|
|
20240723,170900,1338045650,26900,26900,26900,26900,0
|
|
20240723,170800,1338045650,26900,26900,26900,26900,0
|
|
20240723,170700,1338045650,26900,26900,26900,26900,0
|
|
20240723,170600,1338045650,26900,26900,26900,26900,0
|
|
20240723,170500,1338045650,26900,26900,26900,26900,0
|
|
20240723,170400,1338045650,26900,26900,26900,26900,0
|
|
20240723,170300,1338045650,26900,26900,26900,26900,0
|
|
20240723,170200,1338045650,26900,26900,26900,26900,0
|
|
20240723,170100,1338045650,26900,26900,26900,26900,0
|
|
20240723,170000,1338045650,26900,26900,26900,26900,0
|
|
20240723,165900,1338045650,26900,26900,26900,26900,0
|
|
20240723,165800,1338045650,26900,26900,26900,26900,0
|
|
20240723,165700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,165600,1338045650,26900,26900,26900,26900,0
|
|
20240723,165500,1338045650,26900,26900,26900,26900,0
|
|
20240723,165400,1338045650,26900,26900,26900,26900,0
|
|
20240723,165300,1338045650,26900,26900,26900,26900,0
|
|
20240723,165200,1338045650,26900,26900,26900,26900,0
|
|
20240723,165100,1338045650,26900,26900,26900,26900,0
|
|
20240723,165000,1338045650,26900,26900,26900,26900,0
|
|
20240723,164900,1338045650,26900,26900,26900,26900,0
|
|
20240723,164800,1338045650,26900,26900,26900,26900,0
|
|
20240723,164700,1338045650,26900,26900,26900,26900,0
|
|
20240723,164600,1338045650,26900,26900,26900,26900,0
|
|
20240723,164500,1338045650,26900,26900,26900,26900,0
|
|
20240723,164400,1338045650,26900,26900,26900,26900,0
|
|
20240723,164300,1338045650,26900,26900,26900,26900,0
|
|
20240723,164200,1338045650,26900,26900,26900,26900,0
|
|
20240723,164100,1338045650,26900,26900,26900,26900,0
|
|
20240723,164000,1338045650,26900,26900,26900,26900,0
|
|
20240723,163900,1338045650,26900,26900,26900,26900,0
|
|
20240723,163800,1338045650,26900,26900,26900,26900,0
|
|
20240723,163700,1338045650,26900,26900,26900,26900,0
|
|
20240723,163600,1338045650,26900,26900,26900,26900,0
|
|
20240723,163500,1338045650,26900,26900,26900,26900,0
|
|
20240723,163400,1338045650,26900,26900,26900,26900,0
|
|
20240723,163300,1338045650,26900,26900,26900,26900,0
|
|
20240723,163200,1338045650,26900,26900,26900,26900,0
|
|
20240723,163100,1338045650,26900,26900,26900,26900,0
|
|
20240723,163000,1338045650,26900,26900,26900,26900,0
|
|
20240723,162900,1338045650,26900,26900,26900,26900,0
|
|
20240723,162800,1338045650,26900,26900,26900,26900,0
|
|
20240723,162700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,162600,1338045650,26900,26900,26900,26900,0
|
|
20240723,162500,1338045650,26900,26900,26900,26900,0
|
|
20240723,162400,1338045650,26900,26900,26900,26900,0
|
|
20240723,162300,1338045650,26900,26900,26900,26900,0
|
|
20240723,162200,1338045650,26900,26900,26900,26900,0
|
|
20240723,162100,1338045650,26900,26900,26900,26900,0
|
|
20240723,162000,1338045650,26900,26900,26900,26900,0
|
|
20240723,161900,1338045650,26900,26900,26900,26900,0
|
|
20240723,161800,1338045650,26900,26900,26900,26900,0
|
|
20240723,161700,1338045650,26900,26900,26900,26900,0
|
|
20240723,161600,1338045650,26900,26900,26900,26900,0
|
|
20240723,161500,1338045650,26900,26900,26900,26900,0
|
|
20240723,161400,1338045650,26900,26900,26900,26900,0
|
|
20240723,161300,1338045650,26900,26900,26900,26900,0
|
|
20240723,161200,1338045650,26900,26900,26900,26900,0
|
|
20240723,161100,1338045650,26900,26900,26900,26900,0
|
|
20240723,161000,1338045650,26900,26900,26900,26900,0
|
|
20240723,160900,1338045650,26900,26900,26900,26900,0
|
|
20240723,160800,1338045650,26900,26900,26900,26900,0
|
|
20240723,160700,1338045650,26900,26900,26900,26900,0
|
|
20240723,160600,1338045650,26900,26900,26900,26900,0
|
|
20240723,160500,1338045650,26900,26900,26900,26900,0
|
|
20240723,160400,1338045650,26900,26900,26900,26900,0
|
|
20240723,160300,1338045650,26900,26900,26900,26900,0
|
|
20240723,160200,1338045650,26900,26900,26900,26900,0
|
|
20240723,160100,1338045650,26900,26900,26900,26900,0
|
|
20240723,160000,1338045650,26900,26900,26900,26900,0
|
|
20240723,155900,1338045650,26900,26900,26900,26900,0
|
|
20240723,155800,1338045650,26900,26900,26900,26900,0
|
|
20240723,155700,1338045650,26900,26900,26900,26900,1960
|
|
20240723,155600,1338045650,26900,26900,26900,26900,0
|
|
20240723,155500,1338045650,26900,26900,26900,26900,0
|
|
20240723,155400,1338045650,26900,26900,26900,26900,0
|
|
20240723,155300,1338045650,26900,26900,26900,26900,0
|
|
20240723,155200,1338045650,26900,26900,26900,26900,0
|
|
20240723,155100,1338045650,26900,26900,26900,26900,0
|
|
20240723,155000,1338045650,26900,26900,26900,26900,0
|
|
20240723,154900,1338045650,26900,26900,26900,26900,0
|
|
20240723,154800,1338045650,26900,26900,26900,26900,0
|
|
20240723,154700,1338045650,26900,26900,26900,26900,0
|
|
20240723,154600,1338045650,26900,26900,26900,26900,0
|
|
20240723,154500,1338045650,26900,26900,26900,26900,0
|
|
20240723,154400,1338045650,26900,26900,26900,26900,0
|
|
20240723,154300,1338045650,26900,26900,26900,26900,0
|
|
20240723,154200,1338045650,26900,26900,26900,26900,0
|
|
20240723,154100,1338045650,26900,26900,26900,26900,0
|
|
20240723,154000,1338045650,26900,26900,26900,26900,0
|
|
20240723,153900,1338045650,26900,26900,26900,26900,0
|
|
20240723,153800,1338045650,26900,26900,26900,26900,0
|
|
20240723,153700,1338045650,26900,26900,26900,26900,0
|
|
20240723,153600,1338045650,26900,26900,26900,26900,0
|
|
20240723,153500,1338045650,26900,26900,26900,26900,0
|
|
20240723,153400,1338045650,26900,26900,26900,26900,0
|
|
20240723,153300,1338045650,26900,26900,26900,26900,0
|
|
20240723,153200,1338045650,26900,26900,26900,26900,0
|
|
20240723,153100,1338045650,26900,26900,26900,26900,0
|
|
20240723,153000,1338045650,26900,26900,26900,26900,1960
|
|
20240723,152900,1285321650,26950,26950,26950,26950,0
|
|
20240723,152800,1285321650,26950,26950,26950,26950,0
|
|
20240723,152700,1285321650,26950,26950,26950,26950,0
|
|
20240723,152600,1285321650,26950,26950,26950,26950,0
|
|
20240723,152500,1285321650,26950,26950,26950,26950,0
|
|
20240723,152400,1285321650,26950,26950,26950,26950,0
|
|
20240723,152300,1285321650,26950,26950,26950,26950,0
|
|
20240723,152200,1285321650,26950,26950,26950,26950,0
|
|
20240723,152100,1285321650,26950,26950,26950,26950,0
|
|
20240723,152000,1285321650,26950,26950,26950,26950,0
|
|
20240723,151900,1285321650,26950,26950,26950,26900,92
|
|
20240723,151800,1282842300,26950,26950,26950,26950,53
|
|
20240723,151700,1281413950,26900,26900,26900,26900,4
|
|
20240723,151600,1281306350,26900,26950,27000,26900,69
|
|
20240723,151500,1279448950,27000,26950,27000,26900,1094
|
|
20240723,151400,1249964500,27000,26950,27000,26950,5
|
|
20240723,151300,1249829600,26950,27000,27000,26950,176
|
|
20240723,151200,1245078100,27000,27000,27000,26950,101
|
|
20240723,151100,1242351150,26950,26950,26950,26950,0
|
|
20240723,151000,1242351150,26950,26950,26950,26950,42
|
|
20240723,150900,1241219250,26950,26950,26950,26950,2
|
|
20240723,150800,1241165350,27000,27000,27000,26950,182
|
|
20240723,150700,1236252900,26950,26950,26950,26950,43
|
|
20240723,150600,1235094050,26950,26950,26950,26950,15
|
|
20240723,150500,1234689800,26950,26950,26950,26950,30
|
|
20240723,150400,1233881300,26950,27000,27000,26950,12
|
|
20240723,150300,1233557450,26950,26950,26950,26950,29
|
|
20240723,150200,1232775900,26950,27000,27000,26950,51
|
|
20240723,150100,1231398950,26950,26950,26950,26950,1
|
|
20240723,150000,1231372000,26950,26950,26950,26900,301
|
|
20240723,145900,1223260100,26950,26950,26950,26900,345
|
|
20240723,145800,1213962400,26950,26900,26950,26900,132
|
|
20240723,145700,1210406600,26950,26900,26950,26900,151
|
|
20240723,145600,1206337200,26950,26950,26950,26950,279
|
|
20240723,145500,1198818150,26950,27000,27000,26950,127
|
|
20240723,145400,1195395300,26950,26950,26950,26950,157
|
|
20240723,145300,1191164150,26950,26950,26950,26950,0
|
|
20240723,145200,1191164150,26950,26950,26950,26950,295
|
|
20240723,145100,1183213900,26950,26950,26950,26950,62
|
|
20240723,145000,1181543000,26950,26950,26950,26900,22
|
|
20240723,144900,1180951100,26950,27000,27000,26950,1549
|
|
20240723,144800,1139202800,27000,26950,27000,26950,269
|
|
20240723,144700,1131939850,26950,27000,27000,26950,92
|
|
20240723,144600,1129455950,27000,26950,27000,26950,2
|
|
20240723,144500,1129402000,26950,27000,27000,26950,121
|
|
20240723,144400,1126139000,27000,27000,27000,27000,1
|
|
20240723,144300,1126112000,27000,26950,27000,26950,143
|
|
20240723,144200,1122251100,26950,27000,27000,26950,155
|
|
20240723,144100,1118066150,27000,27000,27000,27000,0
|
|
20240723,144000,1118066150,27000,27000,27000,27000,166
|
|
20240723,143900,1113584150,26950,26950,26950,26950,20
|
|
20240723,143800,1113045150,26950,26950,26950,26950,1
|
|
20240723,143700,1113018200,26950,27000,27000,26950,2
|
|
20240723,143600,1112964250,26950,26950,26950,26950,31
|
|
20240723,143500,1112128800,26950,27000,27000,26950,60
|
|
20240723,143400,1110508850,27000,27000,27000,27000,5
|
|
20240723,143300,1110373850,27000,26950,27000,26950,237
|
|
20240723,143200,1103978350,26950,26950,26950,26950,152
|
|
20240723,143100,1099881950,26950,26950,26950,26950,0
|
|
20240723,143000,1099881950,26950,26950,26950,26950,1
|
|
20240723,142900,1099855000,26950,27000,27000,26950,7
|
|
20240723,142800,1099666050,26950,26950,26950,26950,51
|
|
20240723,142700,1098291600,26950,26950,26950,26950,1
|
|
20240723,142600,1098264650,26950,26950,26950,26950,0
|
|
20240723,142500,1098264650,26950,26950,26950,26950,31
|
|
20240723,142400,1097429200,27000,26950,27000,26950,17
|
|
20240723,142300,1096970300,27000,27000,27000,27000,0
|
|
20240723,142200,1096970300,27000,27000,27000,27000,4
|
|
20240723,142100,1096862300,26950,27000,27000,26950,30
|
|
20240723,142000,1096053300,26950,27000,27000,26950,3
|
|
20240723,141900,1095972400,27000,27000,27000,27000,0
|
|
20240723,141800,1095972400,27000,27000,27000,27000,1
|
|
20240723,141700,1095945400,27000,27000,27000,27000,53
|
|
20240723,141600,1094514400,26950,26950,26950,26950,0
|
|
20240723,141500,1094514400,26950,26950,26950,26950,1
|
|
20240723,141400,1094487450,26950,26950,26950,26950,45
|
|
20240723,141300,1093274700,26950,26950,26950,26950,1
|
|
20240723,141200,1093247750,26950,26950,26950,26950,146
|
|
20240723,141100,1089313050,26950,27000,27000,26950,35
|
|
20240723,141000,1088369550,26950,27000,27000,26950,144
|
|
20240723,140900,1084481600,27000,27000,27000,27000,3
|
|
20240723,140800,1084400600,26950,26950,27050,26950,132
|
|
20240723,140700,1080838100,27000,27000,27000,27000,151
|
|
20240723,140600,1076761100,27000,26950,27000,26950,4
|
|
20240723,140500,1076653150,27000,27000,27000,27000,56
|
|
20240723,140400,1075141150,27000,27000,27000,27000,0
|
|
20240723,140300,1075141150,27000,27000,27000,27000,22
|
|
20240723,140200,1074547150,27000,27000,27000,27000,268
|
|
20240723,140100,1067311150,27000,27000,27000,27000,6
|
|
20240723,140000,1067149150,27000,27000,27000,27000,10
|
|
20240723,135900,1066879150,27000,27000,27050,27000,122
|
|
20240723,135800,1063584650,27000,27000,27000,27000,42
|
|
20240723,135700,1062450650,27050,27050,27050,27050,10
|
|
20240723,135600,1062180150,27000,27000,27000,27000,0
|
|
20240723,135500,1062180150,27000,27000,27000,27000,10
|
|
20240723,135400,1061910150,27000,27000,27000,27000,1
|
|
20240723,135300,1061883150,27000,27000,27000,27000,10
|
|
20240723,135200,1061613150,27000,27000,27000,27000,50
|
|
20240723,135100,1060263150,27000,27000,27000,27000,106
|
|
20240723,135000,1057401150,26950,26950,26950,26950,6
|
|
20240723,134900,1057239450,26950,27000,27000,26950,5
|
|
20240723,134800,1057104500,27000,27050,27050,27000,136
|
|
20240723,134700,1053432050,27050,27050,27050,27050,13
|
|
20240723,134600,1053080400,26950,26950,26950,26950,0
|
|
20240723,134500,1053080400,26950,26950,26950,26950,0
|
|
20240723,134400,1053080400,26950,27000,27000,26950,801
|
|
20240723,134300,1031479650,27050,27050,27050,27050,1
|
|
20240723,134200,1031452600,27100,27100,27100,27100,1
|
|
20240723,134100,1031425500,27000,27000,27000,27000,150
|
|
20240723,134000,1027375500,27050,27050,27050,27050,182
|
|
20240723,133900,1022452400,27050,27050,27050,27050,1
|
|
20240723,133800,1022425350,27050,27050,27050,27050,1
|
|
20240723,133700,1022398300,27050,27050,27050,27050,0
|
|
20240723,133600,1022398300,27050,27000,27050,27000,272
|
|
20240723,133500,1015054250,27000,27050,27050,27000,600
|
|
20240723,133400,998844250,27050,27050,27050,27050,0
|
|
20240723,133300,998844250,27050,27150,27150,27050,989
|
|
20240723,133200,972090100,27100,27100,27100,27100,101
|
|
20240723,133100,969353000,27050,27150,27150,27050,1254
|
|
20240723,133000,935357300,27150,27150,27150,27150,0
|
|
20240723,132900,935357300,27150,27150,27150,27150,1
|
|
20240723,132800,935330150,27250,27200,27250,27200,301
|
|
20240723,132700,927142900,27200,27100,27200,27100,2
|
|
20240723,132600,927088600,27150,27150,27150,27150,1
|
|
20240723,132500,927061450,27200,27200,27200,27200,1
|
|
20240723,132400,927034250,27150,27150,27150,27150,90
|
|
20240723,132300,924590750,27150,27150,27150,27150,0
|
|
20240723,132200,924590750,27150,27150,27150,27150,10
|
|
20240723,132100,924319250,27200,27200,27200,27200,0
|
|
20240723,132000,924319250,27200,27200,27200,27200,0
|
|
20240723,131900,924319250,27200,27200,27200,27200,0
|
|
20240723,131800,924319250,27200,27200,27200,27200,6
|
|
20240723,131700,924156050,27200,27100,27200,27100,11
|
|
20240723,131600,923857850,27100,27100,27100,27100,0
|
|
20240723,131500,923857850,27100,27100,27100,27100,1
|
|
20240723,131400,923830750,27200,27150,27200,27150,52
|
|
20240723,131300,922416400,27200,27200,27200,27200,0
|
|
20240723,131200,922416400,27200,27000,27200,27000,76
|
|
20240723,131100,920357450,27050,27050,27050,27050,746
|
|
20240723,131000,900178150,27000,27050,27050,27000,113
|
|
20240723,130900,897127050,27050,27050,27050,27050,5
|
|
20240723,130800,896991800,27050,27050,27050,27050,84
|
|
20240723,130700,894719600,27100,27100,27100,27100,20
|
|
20240723,130600,894177600,27100,27050,27100,27050,134
|
|
20240723,130500,890550250,27050,27100,27100,27050,168
|
|
20240723,130400,886005350,27050,27050,27050,27050,1
|
|
20240723,130300,885978300,27050,27050,27050,27050,20
|
|
20240723,130200,885437300,27100,27100,27100,27100,0
|
|
20240723,130100,885437300,27100,27100,27100,27100,0
|
|
20240723,130000,885437300,27100,27100,27100,27100,9
|
|
20240723,125900,885193400,27100,27100,27100,27100,1
|
|
20240723,125800,885166300,27200,27200,27200,27050,542
|
|
20240723,125700,870499000,27100,27100,27100,27100,55
|
|
20240723,125600,869008500,27050,27050,27050,27050,100
|
|
20240723,125500,866303500,26950,26950,27000,26950,2918
|
|
20240723,125400,787521650,26950,26950,26950,26900,7
|
|
20240723,125300,787333050,26950,26950,26950,26900,758
|
|
20240723,125200,766905100,26950,27000,27000,26950,32
|
|
20240723,125100,766041200,27000,27000,27000,27000,434
|
|
20240723,125000,754323200,27000,27000,27000,27000,300
|
|
20240723,124900,746223200,27000,26950,27000,26950,218
|
|
20240723,124800,740337600,27000,27000,27000,27000,444
|
|
20240723,124700,728349600,27000,27000,27000,27000,503
|
|
20240723,124600,714768600,27000,27000,27000,27000,38
|
|
20240723,124500,713742600,27000,27050,27050,27000,213
|
|
20240723,124400,707991350,27000,27000,27000,27000,130
|
|
20240723,124300,704481350,27000,27100,27100,27000,846
|
|
20240723,124200,681628500,27100,27150,27150,27100,1432
|
|
20240723,124100,642817300,27150,27100,27150,27100,2
|
|
20240723,124000,642763050,27150,27200,27200,27150,206
|
|
20240723,123900,637169650,27200,27200,27200,27200,25
|
|
20240723,123800,636489650,27150,27200,27200,27150,522
|
|
20240723,123700,622317200,27200,27200,27200,27150,11
|
|
20240723,123600,622018050,27150,27200,27200,27150,130
|
|
20240723,123500,618488300,27200,27200,27200,27150,17
|
|
20240723,123400,618026150,27200,27200,27200,27200,17
|
|
20240723,123300,617563750,27150,27150,27150,27150,15
|
|
20240723,123200,617156500,27200,27150,27200,27100,230
|
|
20240723,123100,610918650,27150,27200,27200,27150,310
|
|
20240723,123000,602500050,27200,27150,27200,27150,225
|
|
20240723,122900,596391150,27150,27200,27200,27150,414
|
|
20240723,122800,585133600,27200,27200,27200,27200,50
|
|
20240723,122700,583773600,27250,27250,27250,27250,0
|
|
20240723,122600,583773600,27250,27250,27250,27250,151
|
|
20240723,122500,579658850,27250,27250,27250,27250,50
|
|
20240723,122400,578296350,27250,27250,27250,27250,10
|
|
20240723,122300,578023850,27250,27200,27250,27200,25
|
|
20240723,122200,577343600,27200,27250,27250,27200,314
|
|
20240723,122100,568802400,27250,27300,27300,27250,301
|
|
20240723,122000,560599700,27300,27250,27300,27250,6
|
|
20240723,121900,560436000,27300,27300,27300,27250,122
|
|
20240723,121800,557106400,27300,27300,27300,27250,109
|
|
20240723,121700,554132550,27300,27300,27300,27300,1
|
|
20240723,121600,554105250,27400,27400,27400,27400,0
|
|
20240723,121500,554105250,27400,27300,27400,27300,102
|
|
20240723,121400,551320500,27350,27350,27350,27350,1
|
|
20240723,121300,551293150,27500,27500,27500,27500,0
|
|
20240723,121200,551293150,27500,27500,27500,27500,0
|
|
20240723,121100,551293150,27500,27500,27500,27500,0
|
|
20240723,121000,551293150,27500,27400,27500,27400,6
|
|
20240723,120900,551128550,27500,27400,27500,27400,3
|
|
20240723,120800,551046150,27500,27400,27500,27400,2
|
|
20240723,120700,550991250,27350,27300,27350,27300,19
|
|
20240723,120600,550472500,27300,27400,27400,27300,1064
|
|
20240723,120500,521404700,27400,27400,27400,27400,0
|
|
20240723,120400,521404700,27400,27400,27400,27400,0
|
|
20240723,120300,521404700,27400,27400,27400,27400,0
|
|
20240723,120200,521404700,27400,27400,27400,27400,0
|
|
20240723,120100,521404700,27400,27400,27400,27400,80
|
|
20240723,120000,519212700,27400,27400,27400,27400,7
|
|
20240723,115900,519020900,27400,27400,27400,27400,36
|
|
20240723,115800,518034500,27400,27400,27400,27400,0
|
|
20240723,115700,518034500,27400,27400,27400,27400,0
|
|
20240723,115600,518034500,27400,27400,27400,27400,0
|
|
20240723,115500,518034500,27400,27400,27400,27400,1
|
|
20240723,115400,518007100,27400,27400,27400,27400,1
|
|
20240723,115300,517979700,27450,27450,27450,27450,0
|
|
20240723,115200,517979700,27450,27400,27450,27400,2
|
|
20240723,115100,517924850,27450,27450,27450,27450,0
|
|
20240723,115000,517924850,27450,27450,27450,27450,87
|
|
20240723,114900,515536700,27450,27450,27450,27450,0
|
|
20240723,114800,515536700,27450,27450,27450,27450,0
|
|
20240723,114700,515536700,27450,27450,27450,27450,0
|
|
20240723,114600,515536700,27450,27450,27450,27450,1
|
|
20240723,114500,515509250,27400,27400,27400,27400,1
|
|
20240723,114400,515481850,27400,27400,27400,27400,0
|
|
20240723,114300,515481850,27400,27400,27400,27400,1
|
|
20240723,114200,515454450,27400,27400,27400,27400,1
|
|
20240723,114100,515427050,27400,27400,27400,27400,0
|
|
20240723,114000,515427050,27400,27400,27400,27400,0
|
|
20240723,113900,515427050,27400,27400,27400,27400,70
|
|
20240723,113800,513509050,27400,27400,27400,27400,0
|
|
20240723,113700,513509050,27400,27450,27450,27400,6
|
|
20240723,113600,513344400,27400,27450,27450,27400,10
|
|
20240723,113500,513070350,27450,27450,27450,27450,0
|
|
20240723,113400,513070350,27450,27450,27450,27450,71
|
|
20240723,113300,511121400,27400,27400,27450,27400,49
|
|
20240723,113200,509778450,27400,27400,27400,27400,166
|
|
20240723,113100,505230050,27400,27400,27400,27350,17
|
|
20240723,113000,504764300,27400,27350,27400,27350,11
|
|
20240723,112900,504462950,27450,27450,27450,27450,0
|
|
20240723,112800,504462950,27450,27450,27450,27450,1
|
|
20240723,112700,504435500,27400,27400,27400,27400,10
|
|
20240723,112600,504161500,27300,27300,27300,27300,0
|
|
20240723,112500,504161500,27300,27300,27300,27300,0
|
|
20240723,112400,504161500,27300,27300,27300,27300,146
|
|
20240723,112300,500175700,27400,27400,27400,27400,125
|
|
20240723,112200,496750700,27450,27450,27450,27450,0
|
|
20240723,112100,496750700,27450,27400,27450,27400,3
|
|
20240723,112000,496668450,27400,27300,27400,27300,12
|
|
20240723,111900,496340550,27300,27350,27350,27300,3
|
|
20240723,111800,496258600,27300,27350,27350,27300,880
|
|
20240723,111700,472220800,27400,27400,27400,27400,43
|
|
20240723,111600,471042600,27400,27400,27400,27400,0
|
|
20240723,111500,471042600,27400,27450,27450,27400,2
|
|
20240723,111400,470987750,27450,27450,27450,27450,0
|
|
20240723,111300,470987750,27450,27450,27450,27450,1
|
|
20240723,111200,470960300,27450,27450,27450,27450,0
|
|
20240723,111100,470960300,27450,27450,27450,27450,0
|
|
20240723,111000,470960300,27450,27450,27450,27450,0
|
|
20240723,110900,470960300,27450,27450,27450,27450,6
|
|
20240723,110800,470795600,27450,27400,27450,27400,25
|
|
20240723,110700,470110550,27450,27450,27450,27450,4
|
|
20240723,110600,470000750,27400,27400,27400,27400,77
|
|
20240723,110500,467890950,27400,27400,27400,27400,0
|
|
20240723,110400,467890950,27400,27400,27400,27400,1
|
|
20240723,110300,467863550,27400,27350,27400,27350,25
|
|
20240723,110200,467179600,27350,27400,27400,27350,125
|
|
20240723,110100,463760600,27350,27400,27400,27350,21
|
|
20240723,110000,463186000,27350,27350,27350,27350,1
|
|
20240723,105900,463158650,27400,27400,27400,27400,0
|
|
20240723,105800,463158650,27400,27400,27400,27400,6
|
|
20240723,105700,462994250,27400,27400,27400,27400,10
|
|
20240723,105600,462720250,27350,27350,27350,27350,103
|
|
20240723,105500,459903200,27300,27300,27300,27300,361
|
|
20240723,105400,450047900,27350,27350,27350,27350,5
|
|
20240723,105300,449911150,27400,27400,27400,27400,0
|
|
20240723,105200,449911150,27400,27400,27400,27400,0
|
|
20240723,105100,449911150,27400,27400,27400,27400,6
|
|
20240723,105000,449746750,27300,27350,27350,27300,2183
|
|
20240723,104900,390051900,27350,27350,27350,27350,0
|
|
20240723,104800,390051900,27350,27350,27350,27350,400
|
|
20240723,104700,379111900,27400,27350,27400,27350,3
|
|
20240723,104600,379029750,27400,27350,27400,27350,2
|
|
20240723,104500,378975000,27400,27450,27450,27400,192
|
|
20240723,104400,373714150,27400,27400,27400,27400,0
|
|
20240723,104300,373714150,27400,27400,27400,27400,0
|
|
20240723,104200,373714150,27400,27400,27400,27400,0
|
|
20240723,104100,373714150,27400,27400,27400,27400,0
|
|
20240723,104000,373714150,27400,27400,27400,27400,0
|
|
20240723,103900,373714150,27400,27400,27400,27400,0
|
|
20240723,103800,373714150,27400,27450,27450,27400,166
|
|
20240723,103700,369165450,27400,27400,27400,27400,0
|
|
20240723,103600,369165450,27400,27400,27400,27400,1
|
|
20240723,103500,369138050,27450,27450,27450,27450,206
|
|
20240723,103400,363483350,27350,27400,27400,27350,671
|
|
20240723,103300,345130950,27400,27400,27400,27400,35
|
|
20240723,103200,344171950,27400,27350,27400,27350,52
|
|
20240723,103100,342748150,27400,27450,27450,27400,39
|
|
20240723,103000,341678550,27450,27450,27450,27450,12
|
|
20240723,102900,341349150,27450,27450,27450,27450,5
|
|
20240723,102800,341211900,27400,27400,27400,27400,1105
|
|
20240723,102700,310934900,27450,27550,27550,27450,239
|
|
20240723,102600,304373350,27550,27550,27550,27550,0
|
|
20240723,102500,304373350,27550,27450,27550,27450,397
|
|
20240723,102400,293475600,27500,27500,27500,27500,100
|
|
20240723,102300,290725600,27600,27500,27600,27500,51
|
|
20240723,102200,289323000,27500,27500,27500,27500,351
|
|
20240723,102100,279670500,27600,27600,27600,27600,0
|
|
20240723,102000,279670500,27600,27550,27600,27550,71
|
|
20240723,101900,277714400,27500,27500,27500,27500,0
|
|
20240723,101800,277714400,27500,27600,27600,27500,2
|
|
20240723,101700,277659300,27600,27600,27600,27600,0
|
|
20240723,101600,277659300,27600,27550,27600,27550,31
|
|
20240723,101500,276805200,27550,27600,27600,27550,3
|
|
20240723,101400,276722450,27550,27550,27550,27550,62
|
|
20240723,101300,275014350,27550,27550,27550,27550,0
|
|
20240723,101200,275014350,27550,27550,27550,27550,191
|
|
20240723,101100,269752300,27550,27550,27550,27500,6
|
|
20240723,101000,269587200,27500,27500,27500,27500,177
|
|
20240723,100900,264719700,27500,27500,27500,27500,2
|
|
20240723,100800,264664700,27550,27550,27550,27550,0
|
|
20240723,100700,264664700,27550,27550,27550,27550,1
|
|
20240723,100600,264637150,27400,27400,27400,27400,0
|
|
20240723,100500,264637150,27400,27500,27550,27400,997
|
|
20240723,100400,237269000,27500,27500,27500,27500,0
|
|
20240723,100300,237269000,27500,27500,27500,27500,68
|
|
20240723,100200,235399000,27500,27500,27500,27500,0
|
|
20240723,100100,235399000,27500,27550,27550,27500,460
|
|
20240723,100000,222732550,27500,27550,27550,27450,232
|
|
20240723,095900,216354050,27550,27550,27550,27550,5
|
|
20240723,095800,216216300,27500,27500,27500,27500,528
|
|
20240723,095700,201696300,27550,27550,27550,27550,0
|
|
20240723,095600,201696300,27550,27550,27550,27550,0
|
|
20240723,095500,201696300,27550,27550,27550,27550,10
|
|
20240723,095400,201420800,27600,27600,27600,27600,0
|
|
20240723,095300,201420800,27600,27500,27600,27500,6
|
|
20240723,095200,201255700,27500,27500,27500,27500,76
|
|
20240723,095100,199165700,27500,27600,27600,27500,623
|
|
20240723,095000,182004600,27600,27600,27600,27600,96
|
|
20240723,094900,179355000,27650,27650,27650,27650,0
|
|
20240723,094800,179355000,27650,27650,27650,27650,0
|
|
20240723,094700,179355000,27650,27650,27650,27650,10
|
|
20240723,094600,179078500,27650,27650,27650,27650,1
|
|
20240723,094500,179050850,27650,27650,27650,27650,1
|
|
20240723,094400,179023200,27600,27600,27600,27600,10
|
|
20240723,094300,178747200,27600,27600,27600,27600,1
|
|
20240723,094200,178719600,27550,27650,27650,27550,68
|
|
20240723,094100,176843200,27650,27650,27650,27650,84
|
|
20240723,094000,174520600,27650,27650,27650,27650,0
|
|
20240723,093900,174520600,27650,27650,27650,27650,113
|
|
20240723,093800,171396150,27650,27650,27650,27650,11
|
|
20240723,093700,171092000,27550,27550,27550,27550,0
|
|
20240723,093600,171092000,27550,27600,27600,27550,2319
|
|
20240723,093500,107197550,27650,27650,27650,27650,0
|
|
20240723,093400,107197550,27650,27650,27650,27650,1
|
|
20240723,093300,107169900,27600,27600,27650,27600,7
|
|
20240723,093200,106976650,27600,27600,27600,27600,1
|
|
20240723,093100,106949050,27600,27600,27600,27600,301
|
|
20240723,093000,98641450,27600,27650,27650,27600,309
|
|
20240723,092900,90112800,27600,27600,27600,27600,0
|
|
20240723,092800,90112800,27600,27600,27600,27600,380
|
|
20240723,092700,79624800,27600,27650,27650,27600,621
|
|
20240723,092600,62485150,27650,27700,27700,27650,325
|
|
20240723,092500,53498600,27700,27750,27750,27700,92
|
|
20240723,092400,50949900,27750,27750,27750,27750,1
|
|
20240723,092300,50922150,27750,27750,27750,27750,9
|
|
20240723,092200,50672400,27750,27750,27750,27750,0
|
|
20240723,092100,50672400,27750,27750,27750,27750,145
|
|
20240723,092000,46648650,27750,27750,27750,27750,1
|
|
20240723,091900,46620900,27750,27750,27750,27750,1
|
|
20240723,091800,46593150,27750,27750,27750,27700,122
|
|
20240723,091700,43207900,27750,27750,27750,27750,50
|
|
20240723,091600,41820400,27750,27750,27750,27750,0
|
|
20240723,091500,41820400,27750,27750,27750,27750,5
|
|
20240723,091400,41681650,27600,27600,27600,27600,0
|
|
20240723,091300,41681650,27600,27600,27600,27600,10
|
|
20240723,091200,41405650,27600,27700,27700,27600,666
|
|
20240723,091100,23021100,27700,27700,27700,27700,2
|
|
20240723,091000,22965700,27700,27700,27700,27700,1
|
|
20240723,090900,22938000,27700,27600,27700,27600,104
|
|
20240723,090800,20062200,27600,27600,27600,27600,2
|
|
20240723,090700,20007000,27550,27550,27550,27550,0
|
|
20240723,090600,20007000,27550,27600,27600,27550,100
|
|
20240723,090500,17250100,27600,27600,27600,27600,136
|
|
20240723,090400,13496500,27600,27600,27600,27600,0
|
|
20240723,090300,13496500,27600,27650,27650,27600,245
|
|
20240723,090200,6728000,27650,27650,27650,27650,149
|
|
20240723,090100,2608150,27700,27700,27700,27700,0
|
|
20240723,090000,2608150,27700,27750,27750,27700,94
|