701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,203800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,203700,8255616400,32650,32650,32650,32650,0
|
|
20240425,203600,8255616400,32650,32650,32650,32650,0
|
|
20240425,203500,8255616400,32650,32650,32650,32650,0
|
|
20240425,203400,8255616400,32650,32650,32650,32650,0
|
|
20240425,203300,8255616400,32650,32650,32650,32650,0
|
|
20240425,203200,8255616400,32650,32650,32650,32650,0
|
|
20240425,203100,8255616400,32650,32650,32650,32650,0
|
|
20240425,203000,8255616400,32650,32650,32650,32650,0
|
|
20240425,202900,8255616400,32650,32650,32650,32650,0
|
|
20240425,202800,8255616400,32650,32650,32650,32650,0
|
|
20240425,202700,8255616400,32650,32650,32650,32650,0
|
|
20240425,202600,8255616400,32650,32650,32650,32650,0
|
|
20240425,202500,8255616400,32650,32650,32650,32650,0
|
|
20240425,202400,8255616400,32650,32650,32650,32650,0
|
|
20240425,202300,8255616400,32650,32650,32650,32650,0
|
|
20240425,202200,8255616400,32650,32650,32650,32650,0
|
|
20240425,202100,8255616400,32650,32650,32650,32650,0
|
|
20240425,202000,8255616400,32650,32650,32650,32650,0
|
|
20240425,201900,8255616400,32650,32650,32650,32650,0
|
|
20240425,201800,8255616400,32650,32650,32650,32650,0
|
|
20240425,201700,8255616400,32650,32650,32650,32650,0
|
|
20240425,201600,8255616400,32650,32650,32650,32650,0
|
|
20240425,201500,8255616400,32650,32650,32650,32650,0
|
|
20240425,201400,8255616400,32650,32650,32650,32650,0
|
|
20240425,201300,8255616400,32650,32650,32650,32650,0
|
|
20240425,201200,8255616400,32650,32650,32650,32650,0
|
|
20240425,201100,8255616400,32650,32650,32650,32650,0
|
|
20240425,201000,8255616400,32650,32650,32650,32650,0
|
|
20240425,200900,8255616400,32650,32650,32650,32650,0
|
|
20240425,200800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,200700,8255616400,32650,32650,32650,32650,0
|
|
20240425,200600,8255616400,32650,32650,32650,32650,0
|
|
20240425,200500,8255616400,32650,32650,32650,32650,0
|
|
20240425,200400,8255616400,32650,32650,32650,32650,0
|
|
20240425,200300,8255616400,32650,32650,32650,32650,0
|
|
20240425,200200,8255616400,32650,32650,32650,32650,0
|
|
20240425,200100,8255616400,32650,32650,32650,32650,0
|
|
20240425,200000,8255616400,32650,32650,32650,32650,0
|
|
20240425,195900,8255616400,32650,32650,32650,32650,0
|
|
20240425,195800,8255616400,32650,32650,32650,32650,0
|
|
20240425,195700,8255616400,32650,32650,32650,32650,0
|
|
20240425,195600,8255616400,32650,32650,32650,32650,0
|
|
20240425,195500,8255616400,32650,32650,32650,32650,0
|
|
20240425,195400,8255616400,32650,32650,32650,32650,0
|
|
20240425,195300,8255616400,32650,32650,32650,32650,0
|
|
20240425,195200,8255616400,32650,32650,32650,32650,0
|
|
20240425,195100,8255616400,32650,32650,32650,32650,0
|
|
20240425,195000,8255616400,32650,32650,32650,32650,0
|
|
20240425,194900,8255616400,32650,32650,32650,32650,0
|
|
20240425,194800,8255616400,32650,32650,32650,32650,0
|
|
20240425,194700,8255616400,32650,32650,32650,32650,0
|
|
20240425,194600,8255616400,32650,32650,32650,32650,0
|
|
20240425,194500,8255616400,32650,32650,32650,32650,0
|
|
20240425,194400,8255616400,32650,32650,32650,32650,0
|
|
20240425,194300,8255616400,32650,32650,32650,32650,0
|
|
20240425,194200,8255616400,32650,32650,32650,32650,0
|
|
20240425,194100,8255616400,32650,32650,32650,32650,0
|
|
20240425,194000,8255616400,32650,32650,32650,32650,0
|
|
20240425,193900,8255616400,32650,32650,32650,32650,0
|
|
20240425,193800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,193700,8255616400,32650,32650,32650,32650,0
|
|
20240425,193600,8255616400,32650,32650,32650,32650,0
|
|
20240425,193500,8255616400,32650,32650,32650,32650,0
|
|
20240425,193400,8255616400,32650,32650,32650,32650,0
|
|
20240425,193300,8255616400,32650,32650,32650,32650,0
|
|
20240425,193200,8255616400,32650,32650,32650,32650,0
|
|
20240425,193100,8255616400,32650,32650,32650,32650,0
|
|
20240425,193000,8255616400,32650,32650,32650,32650,0
|
|
20240425,192900,8255616400,32650,32650,32650,32650,0
|
|
20240425,192800,8255616400,32650,32650,32650,32650,0
|
|
20240425,192700,8255616400,32650,32650,32650,32650,0
|
|
20240425,192600,8255616400,32650,32650,32650,32650,0
|
|
20240425,192500,8255616400,32650,32650,32650,32650,0
|
|
20240425,192400,8255616400,32650,32650,32650,32650,0
|
|
20240425,192300,8255616400,32650,32650,32650,32650,0
|
|
20240425,192200,8255616400,32650,32650,32650,32650,0
|
|
20240425,192100,8255616400,32650,32650,32650,32650,0
|
|
20240425,192000,8255616400,32650,32650,32650,32650,0
|
|
20240425,191900,8255616400,32650,32650,32650,32650,0
|
|
20240425,191800,8255616400,32650,32650,32650,32650,0
|
|
20240425,191700,8255616400,32650,32650,32650,32650,0
|
|
20240425,191600,8255616400,32650,32650,32650,32650,0
|
|
20240425,191500,8255616400,32650,32650,32650,32650,0
|
|
20240425,191400,8255616400,32650,32650,32650,32650,0
|
|
20240425,191300,8255616400,32650,32650,32650,32650,0
|
|
20240425,191200,8255616400,32650,32650,32650,32650,0
|
|
20240425,191100,8255616400,32650,32650,32650,32650,0
|
|
20240425,191000,8255616400,32650,32650,32650,32650,0
|
|
20240425,190900,8255616400,32650,32650,32650,32650,0
|
|
20240425,190800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,190700,8255616400,32650,32650,32650,32650,0
|
|
20240425,190600,8255616400,32650,32650,32650,32650,0
|
|
20240425,190500,8255616400,32650,32650,32650,32650,0
|
|
20240425,190400,8255616400,32650,32650,32650,32650,0
|
|
20240425,190300,8255616400,32650,32650,32650,32650,0
|
|
20240425,190200,8255616400,32650,32650,32650,32650,0
|
|
20240425,190100,8255616400,32650,32650,32650,32650,0
|
|
20240425,190000,8255616400,32650,32650,32650,32650,0
|
|
20240425,185900,8255616400,32650,32650,32650,32650,0
|
|
20240425,185800,8255616400,32650,32650,32650,32650,0
|
|
20240425,185700,8255616400,32650,32650,32650,32650,0
|
|
20240425,185600,8255616400,32650,32650,32650,32650,0
|
|
20240425,185500,8255616400,32650,32650,32650,32650,0
|
|
20240425,185400,8255616400,32650,32650,32650,32650,0
|
|
20240425,185300,8255616400,32650,32650,32650,32650,0
|
|
20240425,185200,8255616400,32650,32650,32650,32650,0
|
|
20240425,185100,8255616400,32650,32650,32650,32650,0
|
|
20240425,185000,8255616400,32650,32650,32650,32650,0
|
|
20240425,184900,8255616400,32650,32650,32650,32650,0
|
|
20240425,184800,8255616400,32650,32650,32650,32650,0
|
|
20240425,184700,8255616400,32650,32650,32650,32650,0
|
|
20240425,184600,8255616400,32650,32650,32650,32650,0
|
|
20240425,184500,8255616400,32650,32650,32650,32650,0
|
|
20240425,184400,8255616400,32650,32650,32650,32650,0
|
|
20240425,184300,8255616400,32650,32650,32650,32650,0
|
|
20240425,184200,8255616400,32650,32650,32650,32650,0
|
|
20240425,184100,8255616400,32650,32650,32650,32650,0
|
|
20240425,184000,8255616400,32650,32650,32650,32650,0
|
|
20240425,183900,8255616400,32650,32650,32650,32650,0
|
|
20240425,183800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,183700,8255616400,32650,32650,32650,32650,0
|
|
20240425,183600,8255616400,32650,32650,32650,32650,0
|
|
20240425,183500,8255616400,32650,32650,32650,32650,0
|
|
20240425,183400,8255616400,32650,32650,32650,32650,0
|
|
20240425,183300,8255616400,32650,32650,32650,32650,0
|
|
20240425,183200,8255616400,32650,32650,32650,32650,0
|
|
20240425,183100,8255616400,32650,32650,32650,32650,0
|
|
20240425,183000,8255616400,32650,32650,32650,32650,0
|
|
20240425,182900,8255616400,32650,32650,32650,32650,0
|
|
20240425,182800,8255616400,32650,32650,32650,32650,0
|
|
20240425,182700,8255616400,32650,32650,32650,32650,0
|
|
20240425,182600,8255616400,32650,32650,32650,32650,0
|
|
20240425,182500,8255616400,32650,32650,32650,32650,0
|
|
20240425,182400,8255616400,32650,32650,32650,32650,0
|
|
20240425,182300,8255616400,32650,32650,32650,32650,0
|
|
20240425,182200,8255616400,32650,32650,32650,32650,0
|
|
20240425,182100,8255616400,32650,32650,32650,32650,0
|
|
20240425,182000,8255616400,32650,32650,32650,32650,0
|
|
20240425,181900,8255616400,32650,32650,32650,32650,0
|
|
20240425,181800,8255616400,32650,32650,32650,32650,0
|
|
20240425,181700,8255616400,32650,32650,32650,32650,0
|
|
20240425,181600,8255616400,32650,32650,32650,32650,0
|
|
20240425,181500,8255616400,32650,32650,32650,32650,0
|
|
20240425,181400,8255616400,32650,32650,32650,32650,0
|
|
20240425,181300,8255616400,32650,32650,32650,32650,0
|
|
20240425,181200,8255616400,32650,32650,32650,32650,0
|
|
20240425,181100,8255616400,32650,32650,32650,32650,0
|
|
20240425,181000,8255616400,32650,32650,32650,32650,0
|
|
20240425,180900,8255616400,32650,32650,32650,32650,0
|
|
20240425,180800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,180700,8255616400,32650,32650,32650,32650,0
|
|
20240425,180600,8255616400,32650,32650,32650,32650,0
|
|
20240425,180500,8255616400,32650,32650,32650,32650,0
|
|
20240425,180400,8255616400,32650,32650,32650,32650,0
|
|
20240425,180300,8255616400,32650,32650,32650,32650,0
|
|
20240425,180200,8255616400,32650,32650,32650,32650,0
|
|
20240425,180100,8255616400,32650,32650,32650,32650,0
|
|
20240425,180000,8255616400,32650,32650,32650,32650,0
|
|
20240425,175900,8255616400,32650,32650,32650,32650,0
|
|
20240425,175800,8255616400,32650,32650,32650,32650,0
|
|
20240425,175700,8255616400,32650,32650,32650,32650,0
|
|
20240425,175600,8255616400,32650,32650,32650,32650,0
|
|
20240425,175500,8255616400,32650,32650,32650,32650,0
|
|
20240425,175400,8255616400,32650,32650,32650,32650,0
|
|
20240425,175300,8255616400,32650,32650,32650,32650,0
|
|
20240425,175200,8255616400,32650,32650,32650,32650,0
|
|
20240425,175100,8255616400,32650,32650,32650,32650,0
|
|
20240425,175000,8255616400,32650,32650,32650,32650,0
|
|
20240425,174900,8255616400,32650,32650,32650,32650,0
|
|
20240425,174800,8255616400,32650,32650,32650,32650,0
|
|
20240425,174700,8255616400,32650,32650,32650,32650,0
|
|
20240425,174600,8255616400,32650,32650,32650,32650,0
|
|
20240425,174500,8255616400,32650,32650,32650,32650,0
|
|
20240425,174400,8255616400,32650,32650,32650,32650,0
|
|
20240425,174300,8255616400,32650,32650,32650,32650,0
|
|
20240425,174200,8255616400,32650,32650,32650,32650,0
|
|
20240425,174100,8255616400,32650,32650,32650,32650,0
|
|
20240425,174000,8255616400,32650,32650,32650,32650,0
|
|
20240425,173900,8255616400,32650,32650,32650,32650,0
|
|
20240425,173800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,173700,8255616400,32650,32650,32650,32650,0
|
|
20240425,173600,8255616400,32650,32650,32650,32650,0
|
|
20240425,173500,8255616400,32650,32650,32650,32650,0
|
|
20240425,173400,8255616400,32650,32650,32650,32650,0
|
|
20240425,173300,8255616400,32650,32650,32650,32650,0
|
|
20240425,173200,8255616400,32650,32650,32650,32650,0
|
|
20240425,173100,8255616400,32650,32650,32650,32650,0
|
|
20240425,173000,8255616400,32650,32650,32650,32650,0
|
|
20240425,172900,8255616400,32650,32650,32650,32650,0
|
|
20240425,172800,8255616400,32650,32650,32650,32650,0
|
|
20240425,172700,8255616400,32650,32650,32650,32650,0
|
|
20240425,172600,8255616400,32650,32650,32650,32650,0
|
|
20240425,172500,8255616400,32650,32650,32650,32650,0
|
|
20240425,172400,8255616400,32650,32650,32650,32650,0
|
|
20240425,172300,8255616400,32650,32650,32650,32650,0
|
|
20240425,172200,8255616400,32650,32650,32650,32650,0
|
|
20240425,172100,8255616400,32650,32650,32650,32650,0
|
|
20240425,172000,8255616400,32650,32650,32650,32650,0
|
|
20240425,171900,8255616400,32650,32650,32650,32650,0
|
|
20240425,171800,8255616400,32650,32650,32650,32650,0
|
|
20240425,171700,8255616400,32650,32650,32650,32650,0
|
|
20240425,171600,8255616400,32650,32650,32650,32650,0
|
|
20240425,171500,8255616400,32650,32650,32650,32650,0
|
|
20240425,171400,8255616400,32650,32650,32650,32650,0
|
|
20240425,171300,8255616400,32650,32650,32650,32650,0
|
|
20240425,171200,8255616400,32650,32650,32650,32650,0
|
|
20240425,171100,8255616400,32650,32650,32650,32650,0
|
|
20240425,171000,8255616400,32650,32650,32650,32650,0
|
|
20240425,170900,8255616400,32650,32650,32650,32650,0
|
|
20240425,170800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,170700,8255616400,32650,32650,32650,32650,0
|
|
20240425,170600,8255616400,32650,32650,32650,32650,0
|
|
20240425,170500,8255616400,32650,32650,32650,32650,0
|
|
20240425,170400,8255616400,32650,32650,32650,32650,0
|
|
20240425,170300,8255616400,32650,32650,32650,32650,0
|
|
20240425,170200,8255616400,32650,32650,32650,32650,0
|
|
20240425,170100,8255616400,32650,32650,32650,32650,0
|
|
20240425,170000,8255616400,32650,32650,32650,32650,0
|
|
20240425,165900,8255616400,32650,32650,32650,32650,0
|
|
20240425,165800,8255616400,32650,32650,32650,32650,0
|
|
20240425,165700,8255616400,32650,32650,32650,32650,0
|
|
20240425,165600,8255616400,32650,32650,32650,32650,0
|
|
20240425,165500,8255616400,32650,32650,32650,32650,0
|
|
20240425,165400,8255616400,32650,32650,32650,32650,0
|
|
20240425,165300,8255616400,32650,32650,32650,32650,0
|
|
20240425,165200,8255616400,32650,32650,32650,32650,0
|
|
20240425,165100,8255616400,32650,32650,32650,32650,0
|
|
20240425,165000,8255616400,32650,32650,32650,32650,0
|
|
20240425,164900,8255616400,32650,32650,32650,32650,0
|
|
20240425,164800,8255616400,32650,32650,32650,32650,0
|
|
20240425,164700,8255616400,32650,32650,32650,32650,0
|
|
20240425,164600,8255616400,32650,32650,32650,32650,0
|
|
20240425,164500,8255616400,32650,32650,32650,32650,0
|
|
20240425,164400,8255616400,32650,32650,32650,32650,0
|
|
20240425,164300,8255616400,32650,32650,32650,32650,0
|
|
20240425,164200,8255616400,32650,32650,32650,32650,0
|
|
20240425,164100,8255616400,32650,32650,32650,32650,0
|
|
20240425,164000,8255616400,32650,32650,32650,32650,0
|
|
20240425,163900,8255616400,32650,32650,32650,32650,0
|
|
20240425,163800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,163700,8255616400,32650,32650,32650,32650,0
|
|
20240425,163600,8255616400,32650,32650,32650,32650,0
|
|
20240425,163500,8255616400,32650,32650,32650,32650,0
|
|
20240425,163400,8255616400,32650,32650,32650,32650,0
|
|
20240425,163300,8255616400,32650,32650,32650,32650,0
|
|
20240425,163200,8255616400,32650,32650,32650,32650,0
|
|
20240425,163100,8255616400,32650,32650,32650,32650,0
|
|
20240425,163000,8255616400,32650,32650,32650,32650,0
|
|
20240425,162900,8255616400,32650,32650,32650,32650,0
|
|
20240425,162800,8255616400,32650,32650,32650,32650,0
|
|
20240425,162700,8255616400,32650,32650,32650,32650,0
|
|
20240425,162600,8255616400,32650,32650,32650,32650,0
|
|
20240425,162500,8255616400,32650,32650,32650,32650,0
|
|
20240425,162400,8255616400,32650,32650,32650,32650,0
|
|
20240425,162300,8255616400,32650,32650,32650,32650,0
|
|
20240425,162200,8255616400,32650,32650,32650,32650,0
|
|
20240425,162100,8255616400,32650,32650,32650,32650,0
|
|
20240425,162000,8255616400,32650,32650,32650,32650,0
|
|
20240425,161900,8255616400,32650,32650,32650,32650,0
|
|
20240425,161800,8255616400,32650,32650,32650,32650,0
|
|
20240425,161700,8255616400,32650,32650,32650,32650,0
|
|
20240425,161600,8255616400,32650,32650,32650,32650,0
|
|
20240425,161500,8255616400,32650,32650,32650,32650,0
|
|
20240425,161400,8255616400,32650,32650,32650,32650,0
|
|
20240425,161300,8255616400,32650,32650,32650,32650,0
|
|
20240425,161200,8255616400,32650,32650,32650,32650,0
|
|
20240425,161100,8255616400,32650,32650,32650,32650,0
|
|
20240425,161000,8255616400,32650,32650,32650,32650,0
|
|
20240425,160900,8255616400,32650,32650,32650,32650,0
|
|
20240425,160800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,160700,8255616400,32650,32650,32650,32650,0
|
|
20240425,160600,8255616400,32650,32650,32650,32650,0
|
|
20240425,160500,8255616400,32650,32650,32650,32650,0
|
|
20240425,160400,8255616400,32650,32650,32650,32650,0
|
|
20240425,160300,8255616400,32650,32650,32650,32650,0
|
|
20240425,160200,8255616400,32650,32650,32650,32650,0
|
|
20240425,160100,8255616400,32650,32650,32650,32650,0
|
|
20240425,160000,8255616400,32650,32650,32650,32650,0
|
|
20240425,155900,8255616400,32650,32650,32650,32650,0
|
|
20240425,155800,8255616400,32650,32650,32650,32650,0
|
|
20240425,155700,8255616400,32650,32650,32650,32650,0
|
|
20240425,155600,8255616400,32650,32650,32650,32650,0
|
|
20240425,155500,8255616400,32650,32650,32650,32650,0
|
|
20240425,155400,8255616400,32650,32650,32650,32650,0
|
|
20240425,155300,8255616400,32650,32650,32650,32650,0
|
|
20240425,155200,8255616400,32650,32650,32650,32650,0
|
|
20240425,155100,8255616400,32650,32650,32650,32650,0
|
|
20240425,155000,8255616400,32650,32650,32650,32650,0
|
|
20240425,154900,8255616400,32650,32650,32650,32650,0
|
|
20240425,154800,8255616400,32650,32650,32650,32650,0
|
|
20240425,154700,8255616400,32650,32650,32650,32650,0
|
|
20240425,154600,8255616400,32650,32650,32650,32650,0
|
|
20240425,154500,8255616400,32650,32650,32650,32650,0
|
|
20240425,154400,8255616400,32650,32650,32650,32650,0
|
|
20240425,154300,8255616400,32650,32650,32650,32650,0
|
|
20240425,154200,8255616400,32650,32650,32650,32650,0
|
|
20240425,154100,8255616400,32650,32650,32650,32650,0
|
|
20240425,154000,8255616400,32650,32650,32650,32650,0
|
|
20240425,153900,8255616400,32650,32650,32650,32650,0
|
|
20240425,153800,8255616400,32650,32650,32650,32650,25250
|
|
20240425,153700,8255616400,32650,32650,32650,32650,0
|
|
20240425,153600,8255616400,32650,32650,32650,32650,0
|
|
20240425,153500,8255616400,32650,32650,32650,32650,0
|
|
20240425,153400,8255616400,32650,32650,32650,32650,0
|
|
20240425,153300,8255616400,32650,32650,32650,32650,0
|
|
20240425,153200,8255616400,32650,32650,32650,32650,0
|
|
20240425,153100,8255616400,32650,32650,32650,32650,0
|
|
20240425,153000,8255616400,32650,32650,32650,32650,25250
|
|
20240425,152900,7431203900,32750,32750,32750,32750,0
|
|
20240425,152800,7431203900,32750,32750,32750,32750,0
|
|
20240425,152700,7431203900,32750,32750,32750,32750,0
|
|
20240425,152600,7431203900,32750,32750,32750,32750,0
|
|
20240425,152500,7431203900,32750,32750,32750,32750,0
|
|
20240425,152400,7431203900,32750,32750,32750,32750,0
|
|
20240425,152300,7431203900,32750,32750,32750,32750,0
|
|
20240425,152200,7431203900,32750,32750,32750,32750,0
|
|
20240425,152100,7431203900,32750,32750,32750,32750,0
|
|
20240425,152000,7431203900,32750,32750,32750,32750,0
|
|
20240425,151900,7431203900,32750,32800,32800,32750,748
|
|
20240425,151800,7406704800,32800,32800,32800,32750,123
|
|
20240425,151700,7402675050,32750,32750,32800,32750,101
|
|
20240425,151600,7399366250,32800,32850,32850,32750,227
|
|
20240425,151500,7391923750,32800,32850,32850,32750,64
|
|
20240425,151400,7389824650,32800,32800,32800,32750,589
|
|
20240425,151300,7370507800,32800,32800,32800,32750,719
|
|
20240425,151200,7346939450,32750,32850,32850,32750,1596
|
|
20240425,151100,7294599650,32800,32800,32850,32800,90
|
|
20240425,151000,7291647200,32850,32800,32850,32800,505
|
|
20240425,150900,7275074600,32850,32850,32850,32800,165
|
|
20240425,150800,7269662050,32800,32800,32850,32800,328
|
|
20240425,150700,7258892100,32850,32800,32850,32800,38
|
|
20240425,150600,7257644750,32800,32800,32850,32800,505
|
|
20240425,150500,7241080400,32850,32850,32850,32800,199
|
|
20240425,150400,7234550400,32850,32800,32850,32800,118
|
|
20240425,150300,7230679150,32800,32800,32800,32800,86
|
|
20240425,150200,7227858350,32800,32800,32800,32800,178
|
|
20240425,150100,7222019950,32800,32800,32850,32800,173
|
|
20240425,150000,7216344750,32850,32800,32850,32800,51
|
|
20240425,145900,7214671800,32800,32850,32850,32800,91
|
|
20240425,145800,7211685500,32800,32800,32800,32800,85
|
|
20240425,145700,7208897500,32800,32800,32800,32800,172
|
|
20240425,145600,7203255900,32800,32800,32800,32800,9
|
|
20240425,145500,7202960700,32800,32800,32800,32800,35
|
|
20240425,145400,7201812700,32800,32800,32800,32800,12
|
|
20240425,145300,7201419100,32800,32800,32800,32800,16
|
|
20240425,145200,7200894300,32800,32800,32800,32800,21
|
|
20240425,145100,7200205500,32850,32800,32850,32800,57
|
|
20240425,145000,7198335800,32800,32800,32800,32800,140
|
|
20240425,144900,7193743800,32800,32750,32850,32750,148
|
|
20240425,144800,7188889550,32800,32750,32800,32750,584
|
|
20240425,144700,7169735100,32750,32750,32750,32750,47
|
|
20240425,144600,7168195850,32800,32800,32800,32750,1187
|
|
20240425,144500,7129268850,32750,32750,32800,32750,94
|
|
20240425,144400,7126188850,32750,32800,32800,32750,174
|
|
20240425,144300,7120487950,32750,32800,32800,32750,227
|
|
20240425,144200,7113052700,32750,32800,32800,32750,470
|
|
20240425,144100,7097640400,32800,32800,32800,32800,61
|
|
20240425,144000,7095639600,32800,32800,32800,32800,213
|
|
20240425,143900,7088653200,32850,32800,32850,32800,6
|
|
20240425,143800,7088456300,32800,32800,32800,32800,227
|
|
20240425,143700,7081010700,32800,32800,32800,32800,2
|
|
20240425,143600,7080945100,32800,32800,32800,32800,211
|
|
20240425,143500,7074024300,32800,32800,32800,32800,44
|
|
20240425,143400,7072581100,32800,32800,32800,32800,59
|
|
20240425,143300,7070645900,32850,32800,32850,32750,1513
|
|
20240425,143200,7021019600,32800,32750,32800,32750,30
|
|
20240425,143100,7020037050,32750,32800,32800,32750,57
|
|
20240425,143000,7018170150,32750,32750,32800,32750,46
|
|
20240425,142900,7016663600,32800,32750,32800,32750,37
|
|
20240425,142800,7015451700,32750,32800,32800,32750,44
|
|
20240425,142700,7014010150,32800,32750,32800,32750,91
|
|
20240425,142600,7011029850,32750,32750,32800,32750,831
|
|
20240425,142500,6983782900,32750,32750,32750,32750,100
|
|
20240425,142400,6980507900,32750,32750,32750,32750,9
|
|
20240425,142300,6980213150,32750,32750,32800,32750,120
|
|
20240425,142200,6976281900,32750,32750,32800,32750,77
|
|
20240425,142100,6973759600,32750,32800,32800,32750,304
|
|
20240425,142000,6963801100,32750,32800,32800,32750,157
|
|
20240425,141900,6958654350,32750,32750,32800,32750,268
|
|
20240425,141800,6949874350,32750,32750,32800,32750,42
|
|
20240425,141700,6948498600,32750,32750,32750,32750,6
|
|
20240425,141600,6948302100,32750,32750,32750,32750,5
|
|
20240425,141500,6948138350,32750,32750,32750,32750,0
|
|
20240425,141400,6948138350,32750,32750,32750,32750,31
|
|
20240425,141300,6947123100,32750,32800,32800,32750,1189
|
|
20240425,141200,6908179800,32850,32850,32850,32800,76
|
|
20240425,141100,6905685700,32800,32800,32800,32800,32
|
|
20240425,141000,6904636100,32800,32800,32800,32800,50
|
|
20240425,140900,6902996100,32850,32850,32850,32850,0
|
|
20240425,140800,6902996100,32850,32850,32850,32850,5
|
|
20240425,140700,6902831850,32800,32800,32800,32800,27
|
|
20240425,140600,6901946250,32800,32800,32800,32800,106
|
|
20240425,140500,6898469450,32800,32800,32800,32800,778
|
|
20240425,140400,6872951050,32800,32800,32800,32800,11
|
|
20240425,140300,6872590250,32800,32800,32800,32800,0
|
|
20240425,140200,6872590250,32800,32800,32800,32800,5
|
|
20240425,140100,6872426250,32800,32800,32800,32800,813
|
|
20240425,140000,6845759850,32750,32800,32800,32750,44
|
|
20240425,135900,6844318800,32750,32750,32750,32750,36
|
|
20240425,135800,6843139800,32750,32750,32750,32750,1722
|
|
20240425,135700,6786744300,32700,32700,32750,32700,134
|
|
20240425,135600,6782360850,32700,32750,32750,32700,164
|
|
20240425,135500,6776994600,32750,32700,32750,32700,256
|
|
20240425,135400,6768621950,32700,32750,32750,32700,1692
|
|
20240425,135300,6713228550,32750,32750,32750,32750,109
|
|
20240425,135200,6709658800,32750,32750,32800,32750,1473
|
|
20240425,135100,6661408850,32750,32800,32800,32750,2646
|
|
20240425,135000,6574648150,32800,32850,32850,32800,78
|
|
20240425,134900,6572089700,32800,32900,32900,32800,942
|
|
20240425,134800,6541151450,32850,32850,32850,32850,733
|
|
20240425,134700,6517072400,32850,32850,32850,32800,756
|
|
20240425,134600,6492240000,32800,32850,32850,32800,789
|
|
20240425,134500,6466322650,32850,32850,32850,32850,745
|
|
20240425,134400,6441849400,32850,32850,32850,32850,0
|
|
20240425,134300,6441849400,32850,32900,32900,32850,7
|
|
20240425,134200,6441619350,32900,32900,32900,32900,4
|
|
20240425,134100,6441487750,32900,32900,32900,32900,19
|
|
20240425,134000,6440862650,32900,32900,32900,32900,12
|
|
20240425,133900,6440467850,32850,32850,32850,32850,0
|
|
20240425,133800,6440467850,32850,32850,32850,32850,0
|
|
20240425,133700,6440467850,32850,32900,32900,32850,15
|
|
20240425,133600,6439974400,32850,32850,32850,32850,0
|
|
20240425,133500,6439974400,32850,32850,32850,32850,0
|
|
20240425,133400,6439974400,32850,32800,32850,32800,1697
|
|
20240425,133300,6384273050,32750,32800,32800,32750,68
|
|
20240425,133200,6382045800,32800,32750,32800,32750,781
|
|
20240425,133100,6356437550,32750,32800,32800,32750,4025
|
|
20240425,133000,6224463250,32800,32800,32800,32800,34
|
|
20240425,132900,6223348050,32800,32800,32850,32800,108
|
|
20240425,132800,6219805600,32800,32850,32850,32800,39
|
|
20240425,132700,6218526350,32850,32800,32850,32800,122
|
|
20240425,132600,6214524700,32800,32800,32800,32800,120
|
|
20240425,132500,6210588700,32850,32800,32850,32800,50
|
|
20240425,132400,6208948550,32800,32800,32800,32800,0
|
|
20240425,132300,6208948550,32800,32800,32800,32800,82
|
|
20240425,132200,6206258950,32850,32850,32850,32850,68
|
|
20240425,132100,6204025150,32850,32850,32850,32800,93
|
|
20240425,132000,6200970200,32800,32800,32800,32800,48
|
|
20240425,131900,6199395800,32800,32850,32850,32800,52
|
|
20240425,131800,6197687700,32800,32800,32850,32800,141
|
|
20240425,131700,6193062800,32800,32800,32850,32800,180
|
|
20240425,131600,6187158000,32850,32850,32850,32800,108
|
|
20240425,131500,6183612800,32850,32850,32850,32850,527
|
|
20240425,131400,6166300850,32850,32850,32900,32850,113
|
|
20240425,131300,6162588750,32850,32850,32850,32850,382
|
|
20240425,131200,6150040050,32850,32900,32900,32850,183
|
|
20240425,131100,6144028200,32900,32900,32900,32850,2641
|
|
20240425,131000,6057155400,32900,32950,32950,32900,1345
|
|
20240425,130900,6012843550,32950,32950,32950,32950,1
|
|
20240425,130800,6012810600,32900,32900,32900,32900,131
|
|
20240425,130700,6008500700,32950,32950,32950,32950,19
|
|
20240425,130600,6007874650,32950,32950,32950,32950,131
|
|
20240425,130500,6003558200,32950,32950,32950,32900,74
|
|
20240425,130400,6001122100,32950,32950,32950,32950,11
|
|
20240425,130300,6000759650,32950,32950,32950,32950,12
|
|
20240425,130200,6000364250,32950,32950,32950,32900,51
|
|
20240425,130100,5998685350,32950,32950,32950,32950,52
|
|
20240425,130000,5996971950,32950,32950,32950,32950,377
|
|
20240425,125900,5984549800,32950,33000,33000,32900,2115
|
|
20240425,125800,5914867600,33000,32950,33000,32950,61
|
|
20240425,125700,5912857500,32950,32950,32950,32950,99
|
|
20240425,125600,5909595450,32950,32950,32950,32950,543
|
|
20240425,125500,5891703600,32950,32950,33000,32950,290
|
|
20240425,125400,5882148050,32950,32950,32950,32950,104
|
|
20240425,125300,5878721250,32950,32950,32950,32950,80
|
|
20240425,125200,5876085250,32950,32950,32950,32950,640
|
|
20240425,125100,5854997250,32950,32950,32950,32950,61
|
|
20240425,125000,5852987300,32950,32950,32950,32950,84
|
|
20240425,124900,5850219500,32950,33000,33000,32950,88
|
|
20240425,124800,5847319750,33000,32950,33000,32950,251
|
|
20240425,124700,5839048450,33000,32950,33000,32950,84
|
|
20240425,124600,5836277600,32950,33000,33000,32950,196
|
|
20240425,124500,5829811250,33000,33000,33000,33000,10
|
|
20240425,124400,5829481250,32950,32950,32950,32950,11
|
|
20240425,124300,5829118800,32950,33000,33000,32950,48
|
|
20240425,124200,5827537150,32950,32950,32950,32950,51
|
|
20240425,124100,5825856700,33000,33000,33000,33000,5
|
|
20240425,124000,5825691700,33000,33000,33000,33000,2
|
|
20240425,123900,5825625700,33000,33000,33000,33000,320
|
|
20240425,123800,5815065700,33000,33050,33050,33000,116
|
|
20240425,123700,5811237650,33000,33000,33000,33000,105
|
|
20240425,123600,5807772650,32950,33000,33050,32950,240
|
|
20240425,123500,5799854900,33050,33000,33050,32950,3850
|
|
20240425,123400,5672813350,33000,33000,33000,33000,35
|
|
20240425,123300,5671658350,33050,33000,33050,33000,51
|
|
20240425,123200,5669975100,33050,33050,33050,33050,56
|
|
20240425,123100,5668124300,33050,33050,33050,33050,141
|
|
20240425,123000,5663464250,33050,33100,33100,33050,30
|
|
20240425,122900,5662472600,33050,33050,33050,33050,136
|
|
20240425,122800,5657977800,33050,33050,33050,33050,103
|
|
20240425,122700,5654573650,33050,33050,33050,33050,26
|
|
20240425,122600,5653714350,33050,33050,33050,33050,3
|
|
20240425,122500,5653615200,33050,33050,33050,33050,936
|
|
20240425,122400,5622680400,33050,33050,33050,33050,261
|
|
20240425,122300,5614054350,33050,33050,33050,33050,81
|
|
20240425,122200,5611377300,33050,33050,33050,33050,637
|
|
20240425,122100,5590324450,33050,33050,33100,33050,104
|
|
20240425,122000,5586886300,33050,33050,33050,33050,19
|
|
20240425,121900,5586258350,33050,33050,33050,33050,80
|
|
20240425,121800,5583614350,33050,33050,33050,33050,38
|
|
20240425,121700,5582358450,33050,33100,33100,33050,28
|
|
20240425,121600,5581432800,33100,33100,33100,33100,15
|
|
20240425,121500,5580936300,33100,33100,33100,33050,60
|
|
20240425,121400,5578952500,33050,33100,33100,33050,3
|
|
20240425,121300,5578853250,33050,33050,33050,33050,0
|
|
20240425,121200,5578853250,33050,33050,33050,33050,44
|
|
20240425,121100,5577399050,33050,33050,33050,33050,176
|
|
20240425,121000,5571582250,33050,33050,33100,33000,1955
|
|
20240425,120900,5506948250,33050,33050,33050,33050,1
|
|
20240425,120800,5506915200,33050,33100,33100,33050,1107
|
|
20240425,120700,5470287900,33100,33100,33100,33100,45
|
|
20240425,120600,5468798400,33150,33100,33150,33100,50
|
|
20240425,120500,5467142400,33100,33100,33100,33100,8
|
|
20240425,120400,5466877600,33150,33150,33150,33150,0
|
|
20240425,120300,5466877600,33150,33150,33150,33100,49
|
|
20240425,120200,5465255250,33150,33150,33150,33150,19
|
|
20240425,120100,5464625400,33150,33150,33150,33150,401
|
|
20240425,120000,5451332250,33150,33150,33150,33150,1
|
|
20240425,115900,5451299100,33150,33150,33150,33150,162
|
|
20240425,115800,5445928800,33150,33150,33150,33150,1
|
|
20240425,115700,5445895650,33150,33100,33150,33100,952
|
|
20240425,115600,5414336950,33100,33100,33100,33100,617
|
|
20240425,115500,5393914250,33150,33100,33150,33050,413
|
|
20240425,115400,5380250500,33150,33150,33150,33150,55
|
|
20240425,115300,5378427250,33150,33150,33150,33150,37
|
|
20240425,115200,5377200700,33150,33100,33150,33100,1691
|
|
20240425,115100,5321161800,33100,33150,33150,33100,517
|
|
20240425,115000,5304025500,33100,33150,33150,33100,10
|
|
20240425,114900,5303694100,33100,33100,33100,33100,143
|
|
20240425,114800,5298960800,33100,33100,33100,33100,23
|
|
20240425,114700,5298199500,33100,33100,33150,33100,1001
|
|
20240425,114600,5265022300,33150,33100,33150,33100,69
|
|
20240425,114500,5262738350,33100,33100,33100,33100,93
|
|
20240425,114400,5259660050,33150,33150,33150,33100,98
|
|
20240425,114300,5256413450,33100,33100,33150,33100,100
|
|
20240425,114200,5253103250,33100,33100,33100,33100,30
|
|
20240425,114100,5252110250,33100,33150,33150,33100,61
|
|
20240425,114000,5250090400,33150,33100,33150,33100,54
|
|
20240425,113900,5248302950,33150,33100,33150,33100,103
|
|
20240425,113800,5244892150,33100,33100,33100,33100,39
|
|
20240425,113700,5243601250,33100,33150,33150,33100,199
|
|
20240425,113600,5237009350,33150,33100,33150,33100,39
|
|
20240425,113500,5235718200,33100,33100,33100,33050,997
|
|
20240425,113400,5202718400,33100,33100,33100,33050,25
|
|
20240425,113300,5201891800,33100,33050,33100,33050,235
|
|
20240425,113200,5194124900,33050,33100,33100,33050,97
|
|
20240425,113100,5190918700,33100,33100,33100,33100,9
|
|
20240425,113000,5190620800,33100,33100,33100,33100,21
|
|
20240425,112900,5189925700,33100,33100,33100,33100,0
|
|
20240425,112800,5189925700,33100,33100,33100,33100,2
|
|
20240425,112700,5189859500,33050,33050,33050,33050,577
|
|
20240425,112600,5170789650,33000,33000,33050,33000,324
|
|
20240425,112500,5160092550,33000,32950,33000,32950,1412
|
|
20240425,112400,5113524850,32950,32950,32950,32950,178
|
|
20240425,112300,5107659750,32950,32950,33000,32950,136
|
|
20240425,112200,5103178500,32950,32950,32950,32950,138
|
|
20240425,112100,5098631400,32950,32950,32950,32950,564
|
|
20240425,112000,5080047600,32950,32950,32950,32950,38
|
|
20240425,111900,5078795500,32950,32950,33000,32950,111
|
|
20240425,111800,5075137550,32950,33000,33000,32950,264
|
|
20240425,111700,5066438700,33000,33000,33000,32950,175
|
|
20240425,111600,5060669600,33000,33000,33000,33000,104
|
|
20240425,111500,5057237600,33000,33000,33000,33000,6
|
|
20240425,111400,5057039600,33000,33000,33000,33000,76
|
|
20240425,111300,5054531600,33000,32950,33000,32950,447
|
|
20240425,111200,5039783500,32950,32950,32950,32950,30
|
|
20240425,111100,5038795000,33000,33000,33000,33000,10
|
|
20240425,111000,5038465000,32950,32950,32950,32950,0
|
|
20240425,110900,5038465000,32950,32950,32950,32950,164
|
|
20240425,110800,5033061200,32950,32950,32950,32950,5
|
|
20240425,110700,5032896450,32950,32950,32950,32950,180
|
|
20240425,110600,5026965450,32950,32950,32950,32950,611
|
|
20240425,110500,5006833000,32950,32950,32950,32950,111
|
|
20240425,110400,5003175550,33000,33000,33000,33000,1
|
|
20240425,110300,5003142550,33000,33000,33050,32950,55
|
|
20240425,110200,5001327450,33000,33050,33050,33000,21
|
|
20240425,110100,5000633750,33050,33050,33050,33000,992
|
|
20240425,110000,4967892400,33000,33050,33050,33000,33
|
|
20240425,105900,4966802000,33050,33000,33050,33000,31
|
|
20240425,105800,4965778950,33000,32900,33000,32900,2558
|
|
20240425,105700,4881420350,32900,32900,32900,32900,549
|
|
20240425,105600,4863358250,32850,32850,32850,32850,290
|
|
20240425,105500,4853831750,32850,32850,32850,32850,61
|
|
20240425,105400,4851827900,32850,32850,32850,32850,3
|
|
20240425,105300,4851729350,32850,32850,32900,32850,534
|
|
20240425,105200,4834172300,32900,32850,32900,32850,305
|
|
20240425,105100,4824153000,32850,32800,32850,32800,235
|
|
20240425,105000,4816437750,32850,32900,32900,32800,532
|
|
20240425,104900,4798962350,32800,32800,32900,32800,4223
|
|
20240425,104800,4660203300,32800,32800,32850,32800,107
|
|
20240425,104700,4656693150,32800,32850,32850,32800,118
|
|
20240425,104600,4652818500,32850,32850,32850,32800,2776
|
|
20240425,104500,4561637900,32900,32850,32900,32850,16
|
|
20240425,104400,4561112050,32900,32950,32950,32900,1137
|
|
20240425,104300,4523679200,32900,32900,32900,32900,51
|
|
20240425,104200,4522001300,32900,32900,32900,32850,1275
|
|
20240425,104100,4480053950,32850,32850,32900,32850,127
|
|
20240425,104000,4475881750,32850,32900,32900,32850,107
|
|
20240425,103900,4472366750,32850,32850,32850,32850,71
|
|
20240425,103800,4470034400,32850,32900,32900,32850,1567
|
|
20240425,103700,4418519000,32900,32900,32900,32900,50
|
|
20240425,103600,4416874000,32950,32900,32950,32900,6
|
|
20240425,103500,4416676350,32900,32900,32900,32900,56
|
|
20240425,103400,4414833950,32950,32950,32950,32950,14
|
|
20240425,103300,4414372650,32900,32900,32900,32900,40
|
|
20240425,103200,4413056650,32900,32900,32900,32900,49
|
|
20240425,103100,4411444550,32900,32900,32900,32900,50
|
|
20240425,103000,4409799550,32900,32900,32900,32900,31
|
|
20240425,102900,4408779650,32900,32900,32900,32900,62
|
|
20240425,102800,4406739850,32900,32900,32900,32900,239
|
|
20240425,102700,4398876750,32900,32900,32900,32900,20
|
|
20240425,102600,4398218750,32900,32900,32900,32900,106
|
|
20240425,102500,4394731350,32850,32900,32900,32800,55
|
|
20240425,102400,4392925050,32900,32900,32900,32900,50
|
|
20240425,102300,4391280050,32850,32900,32900,32800,5802
|
|
20240425,102200,4200703650,32900,32800,32900,32800,76
|
|
20240425,102100,4198210250,32800,32850,32850,32800,2030
|
|
20240425,102000,4131538400,32900,32850,32900,32850,130
|
|
20240425,101900,4127265700,32850,32900,32950,32850,1340
|
|
20240425,101800,4083180950,32900,32900,32950,32900,418
|
|
20240425,101700,4069428700,32900,32900,32900,32900,222
|
|
20240425,101600,4062124900,32900,32950,32950,32900,2821
|
|
20240425,101500,3969207550,32950,33000,33000,32950,364
|
|
20240425,101400,3957213350,33000,33000,33000,33000,25
|
|
20240425,101300,3956388350,33000,33000,33000,32950,222
|
|
20240425,101200,3949064500,32950,32950,33000,32950,1187
|
|
20240425,101100,3909952450,32950,33050,33050,32950,4552
|
|
20240425,101000,3759755900,33050,33000,33050,33000,40
|
|
20240425,100900,3758435650,33050,33050,33050,33000,984
|
|
20240425,100800,3725914550,33050,33000,33050,33000,731
|
|
20240425,100700,3701760850,33000,33000,33050,33000,266
|
|
20240425,100600,3692974900,33000,33050,33050,33000,1933
|
|
20240425,100500,3629098100,33050,33000,33050,33000,52
|
|
20240425,100400,3627381850,33000,33050,33100,33000,1835
|
|
20240425,100300,3566752500,33050,33100,33100,33050,99
|
|
20240425,100200,3563480500,33050,33100,33100,33050,715
|
|
20240425,100100,3539815800,33050,33050,33050,33050,27
|
|
20240425,100000,3538923450,33050,33100,33150,33050,543
|
|
20240425,095900,3520952200,33100,33100,33100,33100,57
|
|
20240425,095800,3519065500,33100,33100,33100,33100,74
|
|
20240425,095700,3516616100,33100,33200,33200,33100,925
|
|
20240425,095600,3485956300,33150,33200,33200,33150,1270
|
|
20240425,095500,3443795200,33250,33200,33250,33200,2215
|
|
20240425,095400,3370148250,33200,33200,33200,33200,1
|
|
20240425,095300,3370115050,33200,33250,33250,33200,212
|
|
20240425,095200,3363066150,33250,33250,33250,33250,198
|
|
20240425,095100,3356482650,33200,33200,33250,33200,1897
|
|
20240425,095000,3293495250,33200,33200,33200,33200,95
|
|
20240425,094900,3290341250,33200,33200,33200,33200,128
|
|
20240425,094800,3286091650,33150,33200,33200,33150,113
|
|
20240425,094700,3282345250,33200,33100,33200,33100,244
|
|
20240425,094600,3274250350,33150,33150,33200,33050,3532
|
|
20240425,094500,3157357950,33200,33150,33200,33150,180
|
|
20240425,094400,3151390800,33200,33150,33200,33150,108
|
|
20240425,094300,3147810300,33150,33150,33200,33150,1146
|
|
20240425,094200,3109819550,33200,33150,33200,33150,691
|
|
20240425,094100,3086904150,33150,33150,33200,33150,416
|
|
20240425,094000,3073107950,33200,33150,33200,33150,1424
|
|
20240425,093900,3025831200,33200,33200,33200,33150,968
|
|
20240425,093800,2993693650,33150,33200,33200,33150,463
|
|
20240425,093700,2978334450,33200,33150,33200,33150,122
|
|
20240425,093600,2974286950,33150,33150,33150,33150,173
|
|
20240425,093500,2968552000,33150,33100,33150,33100,366
|
|
20240425,093400,2956419200,33150,33100,33150,33100,77
|
|
20240425,093300,2953867250,33100,33100,33150,33100,1262
|
|
20240425,093200,2912035550,33100,33100,33100,33100,254
|
|
20240425,093100,2903628150,33100,33150,33150,33050,2698
|
|
20240425,093000,2814337300,33150,33200,33250,33150,2859
|
|
20240425,092900,2719462400,33250,33250,33300,33200,1930
|
|
20240425,092800,2655295500,33250,33250,33250,33200,101
|
|
20240425,092700,2651939750,33250,33350,33350,33250,769
|
|
20240425,092600,2626339050,33300,33300,33350,33300,1272
|
|
20240425,092500,2583951450,33400,33400,33400,33350,740
|
|
20240425,092400,2559269150,33350,33450,33450,33350,3708
|
|
20240425,092300,2435329750,33450,33250,33450,33200,19546
|
|
20240425,092200,1784809150,33250,33150,33250,33150,6959
|
|
20240425,092100,1553644400,33200,33200,33200,33150,425
|
|
20240425,092000,1539552600,33150,33150,33200,33150,575
|
|
20240425,091900,1520474300,33150,33100,33150,33100,815
|
|
20240425,091800,1493458050,33050,33150,33200,33050,2374
|
|
20240425,091700,1414829850,33100,33000,33150,33000,4430
|
|
20240425,091600,1268349600,32950,33000,33000,32950,93
|
|
20240425,091500,1265283350,33000,33000,33050,32950,2461
|
|
20240425,091400,1184097850,33000,32950,33050,32950,2068
|
|
20240425,091300,1115885800,32900,32850,32900,32850,402
|
|
20240425,091200,1102662150,32800,32750,32850,32750,1107
|
|
20240425,091100,1066384250,32800,32850,32850,32750,3053
|
|
20240425,091000,966184850,32850,32900,32950,32850,2351
|
|
20240425,090900,888900350,32950,32900,32950,32900,645
|
|
20240425,090800,867664550,32900,32950,33000,32900,979
|
|
20240425,090700,835400350,32950,33000,33000,32950,111
|
|
20240425,090600,831740500,32950,33000,33000,32900,997
|
|
20240425,090500,798895200,33000,33100,33100,32950,3614
|
|
20240425,090400,679575900,33100,33100,33150,33100,1139
|
|
20240425,090300,641854650,33100,33200,33200,33100,2083
|
|
20240425,090200,572766450,33200,32950,33250,32950,7221
|
|
20240425,090100,333672950,32950,32950,33100,32900,3399
|
|
20240425,090000,221548600,32950,32900,33000,32850,6626
|