702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,203900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,203800,14853488550,44100,44100,44100,44100,0
|
|
20240627,203700,14853488550,44100,44100,44100,44100,0
|
|
20240627,203600,14853488550,44100,44100,44100,44100,0
|
|
20240627,203500,14853488550,44100,44100,44100,44100,0
|
|
20240627,203400,14853488550,44100,44100,44100,44100,0
|
|
20240627,203300,14853488550,44100,44100,44100,44100,0
|
|
20240627,203200,14853488550,44100,44100,44100,44100,0
|
|
20240627,203100,14853488550,44100,44100,44100,44100,0
|
|
20240627,203000,14853488550,44100,44100,44100,44100,0
|
|
20240627,202900,14853488550,44100,44100,44100,44100,0
|
|
20240627,202800,14853488550,44100,44100,44100,44100,0
|
|
20240627,202700,14853488550,44100,44100,44100,44100,0
|
|
20240627,202600,14853488550,44100,44100,44100,44100,0
|
|
20240627,202500,14853488550,44100,44100,44100,44100,0
|
|
20240627,202400,14853488550,44100,44100,44100,44100,0
|
|
20240627,202300,14853488550,44100,44100,44100,44100,0
|
|
20240627,202200,14853488550,44100,44100,44100,44100,0
|
|
20240627,202100,14853488550,44100,44100,44100,44100,0
|
|
20240627,202000,14853488550,44100,44100,44100,44100,0
|
|
20240627,201900,14853488550,44100,44100,44100,44100,0
|
|
20240627,201800,14853488550,44100,44100,44100,44100,0
|
|
20240627,201700,14853488550,44100,44100,44100,44100,0
|
|
20240627,201600,14853488550,44100,44100,44100,44100,0
|
|
20240627,201500,14853488550,44100,44100,44100,44100,0
|
|
20240627,201400,14853488550,44100,44100,44100,44100,0
|
|
20240627,201300,14853488550,44100,44100,44100,44100,0
|
|
20240627,201200,14853488550,44100,44100,44100,44100,0
|
|
20240627,201100,14853488550,44100,44100,44100,44100,0
|
|
20240627,201000,14853488550,44100,44100,44100,44100,0
|
|
20240627,200900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,200800,14853488550,44100,44100,44100,44100,0
|
|
20240627,200700,14853488550,44100,44100,44100,44100,0
|
|
20240627,200600,14853488550,44100,44100,44100,44100,0
|
|
20240627,200500,14853488550,44100,44100,44100,44100,0
|
|
20240627,200400,14853488550,44100,44100,44100,44100,0
|
|
20240627,200300,14853488550,44100,44100,44100,44100,0
|
|
20240627,200200,14853488550,44100,44100,44100,44100,0
|
|
20240627,200100,14853488550,44100,44100,44100,44100,0
|
|
20240627,200000,14853488550,44100,44100,44100,44100,0
|
|
20240627,195900,14853488550,44100,44100,44100,44100,0
|
|
20240627,195800,14853488550,44100,44100,44100,44100,0
|
|
20240627,195700,14853488550,44100,44100,44100,44100,0
|
|
20240627,195600,14853488550,44100,44100,44100,44100,0
|
|
20240627,195500,14853488550,44100,44100,44100,44100,0
|
|
20240627,195400,14853488550,44100,44100,44100,44100,0
|
|
20240627,195300,14853488550,44100,44100,44100,44100,0
|
|
20240627,195200,14853488550,44100,44100,44100,44100,0
|
|
20240627,195100,14853488550,44100,44100,44100,44100,0
|
|
20240627,195000,14853488550,44100,44100,44100,44100,0
|
|
20240627,194900,14853488550,44100,44100,44100,44100,0
|
|
20240627,194800,14853488550,44100,44100,44100,44100,0
|
|
20240627,194700,14853488550,44100,44100,44100,44100,0
|
|
20240627,194600,14853488550,44100,44100,44100,44100,0
|
|
20240627,194500,14853488550,44100,44100,44100,44100,0
|
|
20240627,194400,14853488550,44100,44100,44100,44100,0
|
|
20240627,194300,14853488550,44100,44100,44100,44100,0
|
|
20240627,194200,14853488550,44100,44100,44100,44100,0
|
|
20240627,194100,14853488550,44100,44100,44100,44100,0
|
|
20240627,194000,14853488550,44100,44100,44100,44100,0
|
|
20240627,193900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,193800,14853488550,44100,44100,44100,44100,0
|
|
20240627,193700,14853488550,44100,44100,44100,44100,0
|
|
20240627,193600,14853488550,44100,44100,44100,44100,0
|
|
20240627,193500,14853488550,44100,44100,44100,44100,0
|
|
20240627,193400,14853488550,44100,44100,44100,44100,0
|
|
20240627,193300,14853488550,44100,44100,44100,44100,0
|
|
20240627,193200,14853488550,44100,44100,44100,44100,0
|
|
20240627,193100,14853488550,44100,44100,44100,44100,0
|
|
20240627,193000,14853488550,44100,44100,44100,44100,0
|
|
20240627,192900,14853488550,44100,44100,44100,44100,0
|
|
20240627,192800,14853488550,44100,44100,44100,44100,0
|
|
20240627,192700,14853488550,44100,44100,44100,44100,0
|
|
20240627,192600,14853488550,44100,44100,44100,44100,0
|
|
20240627,192500,14853488550,44100,44100,44100,44100,0
|
|
20240627,192400,14853488550,44100,44100,44100,44100,0
|
|
20240627,192300,14853488550,44100,44100,44100,44100,0
|
|
20240627,192200,14853488550,44100,44100,44100,44100,0
|
|
20240627,192100,14853488550,44100,44100,44100,44100,0
|
|
20240627,192000,14853488550,44100,44100,44100,44100,0
|
|
20240627,191900,14853488550,44100,44100,44100,44100,0
|
|
20240627,191800,14853488550,44100,44100,44100,44100,0
|
|
20240627,191700,14853488550,44100,44100,44100,44100,0
|
|
20240627,191600,14853488550,44100,44100,44100,44100,0
|
|
20240627,191500,14853488550,44100,44100,44100,44100,0
|
|
20240627,191400,14853488550,44100,44100,44100,44100,0
|
|
20240627,191300,14853488550,44100,44100,44100,44100,0
|
|
20240627,191200,14853488550,44100,44100,44100,44100,0
|
|
20240627,191100,14853488550,44100,44100,44100,44100,0
|
|
20240627,191000,14853488550,44100,44100,44100,44100,0
|
|
20240627,190900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,190800,14853488550,44100,44100,44100,44100,0
|
|
20240627,190700,14853488550,44100,44100,44100,44100,0
|
|
20240627,190600,14853488550,44100,44100,44100,44100,0
|
|
20240627,190500,14853488550,44100,44100,44100,44100,0
|
|
20240627,190400,14853488550,44100,44100,44100,44100,0
|
|
20240627,190300,14853488550,44100,44100,44100,44100,0
|
|
20240627,190200,14853488550,44100,44100,44100,44100,0
|
|
20240627,190100,14853488550,44100,44100,44100,44100,0
|
|
20240627,190000,14853488550,44100,44100,44100,44100,0
|
|
20240627,185900,14853488550,44100,44100,44100,44100,0
|
|
20240627,185800,14853488550,44100,44100,44100,44100,0
|
|
20240627,185700,14853488550,44100,44100,44100,44100,0
|
|
20240627,185600,14853488550,44100,44100,44100,44100,0
|
|
20240627,185500,14853488550,44100,44100,44100,44100,0
|
|
20240627,185400,14853488550,44100,44100,44100,44100,0
|
|
20240627,185300,14853488550,44100,44100,44100,44100,0
|
|
20240627,185200,14853488550,44100,44100,44100,44100,0
|
|
20240627,185100,14853488550,44100,44100,44100,44100,0
|
|
20240627,185000,14853488550,44100,44100,44100,44100,0
|
|
20240627,184900,14853488550,44100,44100,44100,44100,0
|
|
20240627,184800,14853488550,44100,44100,44100,44100,0
|
|
20240627,184700,14853488550,44100,44100,44100,44100,0
|
|
20240627,184600,14853488550,44100,44100,44100,44100,0
|
|
20240627,184500,14853488550,44100,44100,44100,44100,0
|
|
20240627,184400,14853488550,44100,44100,44100,44100,0
|
|
20240627,184300,14853488550,44100,44100,44100,44100,0
|
|
20240627,184200,14853488550,44100,44100,44100,44100,0
|
|
20240627,184100,14853488550,44100,44100,44100,44100,0
|
|
20240627,184000,14853488550,44100,44100,44100,44100,0
|
|
20240627,183900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,183800,14853488550,44100,44100,44100,44100,0
|
|
20240627,183700,14853488550,44100,44100,44100,44100,0
|
|
20240627,183600,14853488550,44100,44100,44100,44100,0
|
|
20240627,183500,14853488550,44100,44100,44100,44100,0
|
|
20240627,183400,14853488550,44100,44100,44100,44100,0
|
|
20240627,183300,14853488550,44100,44100,44100,44100,0
|
|
20240627,183200,14853488550,44100,44100,44100,44100,0
|
|
20240627,183100,14853488550,44100,44100,44100,44100,0
|
|
20240627,183000,14853488550,44100,44100,44100,44100,0
|
|
20240627,182900,14853488550,44100,44100,44100,44100,0
|
|
20240627,182800,14853488550,44100,44100,44100,44100,0
|
|
20240627,182700,14853488550,44100,44100,44100,44100,0
|
|
20240627,182600,14853488550,44100,44100,44100,44100,0
|
|
20240627,182500,14853488550,44100,44100,44100,44100,0
|
|
20240627,182400,14853488550,44100,44100,44100,44100,0
|
|
20240627,182300,14853488550,44100,44100,44100,44100,0
|
|
20240627,182200,14853488550,44100,44100,44100,44100,0
|
|
20240627,182100,14853488550,44100,44100,44100,44100,0
|
|
20240627,182000,14853488550,44100,44100,44100,44100,0
|
|
20240627,181900,14853488550,44100,44100,44100,44100,0
|
|
20240627,181800,14853488550,44100,44100,44100,44100,0
|
|
20240627,181700,14853488550,44100,44100,44100,44100,0
|
|
20240627,181600,14853488550,44100,44100,44100,44100,0
|
|
20240627,181500,14853488550,44100,44100,44100,44100,0
|
|
20240627,181400,14853488550,44100,44100,44100,44100,0
|
|
20240627,181300,14853488550,44100,44100,44100,44100,0
|
|
20240627,181200,14853488550,44100,44100,44100,44100,0
|
|
20240627,181100,14853488550,44100,44100,44100,44100,0
|
|
20240627,181000,14853488550,44100,44100,44100,44100,0
|
|
20240627,180900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,180800,14853488550,44100,44100,44100,44100,0
|
|
20240627,180700,14853488550,44100,44100,44100,44100,0
|
|
20240627,180600,14853488550,44100,44100,44100,44100,0
|
|
20240627,180500,14853488550,44100,44100,44100,44100,0
|
|
20240627,180400,14853488550,44100,44100,44100,44100,0
|
|
20240627,180300,14853488550,44100,44100,44100,44100,0
|
|
20240627,180200,14853488550,44100,44100,44100,44100,0
|
|
20240627,180100,14853488550,44100,44100,44100,44100,0
|
|
20240627,180000,14853488550,44100,44100,44100,44100,0
|
|
20240627,175900,14853488550,44100,44100,44100,44100,0
|
|
20240627,175800,14853488550,44100,44100,44100,44100,0
|
|
20240627,175700,14853488550,44100,44100,44100,44100,0
|
|
20240627,175600,14853488550,44100,44100,44100,44100,0
|
|
20240627,175500,14853488550,44100,44100,44100,44100,0
|
|
20240627,175400,14853488550,44100,44100,44100,44100,0
|
|
20240627,175300,14853488550,44100,44100,44100,44100,0
|
|
20240627,175200,14853488550,44100,44100,44100,44100,0
|
|
20240627,175100,14853488550,44100,44100,44100,44100,0
|
|
20240627,175000,14853488550,44100,44100,44100,44100,0
|
|
20240627,174900,14853488550,44100,44100,44100,44100,0
|
|
20240627,174800,14853488550,44100,44100,44100,44100,0
|
|
20240627,174700,14853488550,44100,44100,44100,44100,0
|
|
20240627,174600,14853488550,44100,44100,44100,44100,0
|
|
20240627,174500,14853488550,44100,44100,44100,44100,0
|
|
20240627,174400,14853488550,44100,44100,44100,44100,0
|
|
20240627,174300,14853488550,44100,44100,44100,44100,0
|
|
20240627,174200,14853488550,44100,44100,44100,44100,0
|
|
20240627,174100,14853488550,44100,44100,44100,44100,0
|
|
20240627,174000,14853488550,44100,44100,44100,44100,0
|
|
20240627,173900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,173800,14853488550,44100,44100,44100,44100,0
|
|
20240627,173700,14853488550,44100,44100,44100,44100,0
|
|
20240627,173600,14853488550,44100,44100,44100,44100,0
|
|
20240627,173500,14853488550,44100,44100,44100,44100,0
|
|
20240627,173400,14853488550,44100,44100,44100,44100,0
|
|
20240627,173300,14853488550,44100,44100,44100,44100,0
|
|
20240627,173200,14853488550,44100,44100,44100,44100,0
|
|
20240627,173100,14853488550,44100,44100,44100,44100,0
|
|
20240627,173000,14853488550,44100,44100,44100,44100,0
|
|
20240627,172900,14853488550,44100,44100,44100,44100,0
|
|
20240627,172800,14853488550,44100,44100,44100,44100,0
|
|
20240627,172700,14853488550,44100,44100,44100,44100,0
|
|
20240627,172600,14853488550,44100,44100,44100,44100,0
|
|
20240627,172500,14853488550,44100,44100,44100,44100,0
|
|
20240627,172400,14853488550,44100,44100,44100,44100,0
|
|
20240627,172300,14853488550,44100,44100,44100,44100,0
|
|
20240627,172200,14853488550,44100,44100,44100,44100,0
|
|
20240627,172100,14853488550,44100,44100,44100,44100,0
|
|
20240627,172000,14853488550,44100,44100,44100,44100,0
|
|
20240627,171900,14853488550,44100,44100,44100,44100,0
|
|
20240627,171800,14853488550,44100,44100,44100,44100,0
|
|
20240627,171700,14853488550,44100,44100,44100,44100,0
|
|
20240627,171600,14853488550,44100,44100,44100,44100,0
|
|
20240627,171500,14853488550,44100,44100,44100,44100,0
|
|
20240627,171400,14853488550,44100,44100,44100,44100,0
|
|
20240627,171300,14853488550,44100,44100,44100,44100,0
|
|
20240627,171200,14853488550,44100,44100,44100,44100,0
|
|
20240627,171100,14853488550,44100,44100,44100,44100,0
|
|
20240627,171000,14853488550,44100,44100,44100,44100,0
|
|
20240627,170900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,170800,14853488550,44100,44100,44100,44100,0
|
|
20240627,170700,14853488550,44100,44100,44100,44100,0
|
|
20240627,170600,14853488550,44100,44100,44100,44100,0
|
|
20240627,170500,14853488550,44100,44100,44100,44100,0
|
|
20240627,170400,14853488550,44100,44100,44100,44100,0
|
|
20240627,170300,14853488550,44100,44100,44100,44100,0
|
|
20240627,170200,14853488550,44100,44100,44100,44100,0
|
|
20240627,170100,14853488550,44100,44100,44100,44100,0
|
|
20240627,170000,14853488550,44100,44100,44100,44100,0
|
|
20240627,165900,14853488550,44100,44100,44100,44100,0
|
|
20240627,165800,14853488550,44100,44100,44100,44100,0
|
|
20240627,165700,14853488550,44100,44100,44100,44100,0
|
|
20240627,165600,14853488550,44100,44100,44100,44100,0
|
|
20240627,165500,14853488550,44100,44100,44100,44100,0
|
|
20240627,165400,14853488550,44100,44100,44100,44100,0
|
|
20240627,165300,14853488550,44100,44100,44100,44100,0
|
|
20240627,165200,14853488550,44100,44100,44100,44100,0
|
|
20240627,165100,14853488550,44100,44100,44100,44100,0
|
|
20240627,165000,14853488550,44100,44100,44100,44100,0
|
|
20240627,164900,14853488550,44100,44100,44100,44100,0
|
|
20240627,164800,14853488550,44100,44100,44100,44100,0
|
|
20240627,164700,14853488550,44100,44100,44100,44100,0
|
|
20240627,164600,14853488550,44100,44100,44100,44100,0
|
|
20240627,164500,14853488550,44100,44100,44100,44100,0
|
|
20240627,164400,14853488550,44100,44100,44100,44100,0
|
|
20240627,164300,14853488550,44100,44100,44100,44100,0
|
|
20240627,164200,14853488550,44100,44100,44100,44100,0
|
|
20240627,164100,14853488550,44100,44100,44100,44100,0
|
|
20240627,164000,14853488550,44100,44100,44100,44100,0
|
|
20240627,163900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,163800,14853488550,44100,44100,44100,44100,0
|
|
20240627,163700,14853488550,44100,44100,44100,44100,0
|
|
20240627,163600,14853488550,44100,44100,44100,44100,0
|
|
20240627,163500,14853488550,44100,44100,44100,44100,0
|
|
20240627,163400,14853488550,44100,44100,44100,44100,0
|
|
20240627,163300,14853488550,44100,44100,44100,44100,0
|
|
20240627,163200,14853488550,44100,44100,44100,44100,0
|
|
20240627,163100,14853488550,44100,44100,44100,44100,0
|
|
20240627,163000,14853488550,44100,44100,44100,44100,0
|
|
20240627,162900,14853488550,44100,44100,44100,44100,0
|
|
20240627,162800,14853488550,44100,44100,44100,44100,0
|
|
20240627,162700,14853488550,44100,44100,44100,44100,0
|
|
20240627,162600,14853488550,44100,44100,44100,44100,0
|
|
20240627,162500,14853488550,44100,44100,44100,44100,0
|
|
20240627,162400,14853488550,44100,44100,44100,44100,0
|
|
20240627,162300,14853488550,44100,44100,44100,44100,0
|
|
20240627,162200,14853488550,44100,44100,44100,44100,0
|
|
20240627,162100,14853488550,44100,44100,44100,44100,0
|
|
20240627,162000,14853488550,44100,44100,44100,44100,0
|
|
20240627,161900,14853488550,44100,44100,44100,44100,0
|
|
20240627,161800,14853488550,44100,44100,44100,44100,0
|
|
20240627,161700,14853488550,44100,44100,44100,44100,0
|
|
20240627,161600,14853488550,44100,44100,44100,44100,0
|
|
20240627,161500,14853488550,44100,44100,44100,44100,0
|
|
20240627,161400,14853488550,44100,44100,44100,44100,0
|
|
20240627,161300,14853488550,44100,44100,44100,44100,0
|
|
20240627,161200,14853488550,44100,44100,44100,44100,0
|
|
20240627,161100,14853488550,44100,44100,44100,44100,0
|
|
20240627,161000,14853488550,44100,44100,44100,44100,0
|
|
20240627,160900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,160800,14853488550,44100,44100,44100,44100,0
|
|
20240627,160700,14853488550,44100,44100,44100,44100,0
|
|
20240627,160600,14853488550,44100,44100,44100,44100,0
|
|
20240627,160500,14853488550,44100,44100,44100,44100,0
|
|
20240627,160400,14853488550,44100,44100,44100,44100,0
|
|
20240627,160300,14853488550,44100,44100,44100,44100,0
|
|
20240627,160200,14853488550,44100,44100,44100,44100,0
|
|
20240627,160100,14853488550,44100,44100,44100,44100,0
|
|
20240627,160000,14853488550,44100,44100,44100,44100,0
|
|
20240627,155900,14853488550,44100,44100,44100,44100,0
|
|
20240627,155800,14853488550,44100,44100,44100,44100,0
|
|
20240627,155700,14853488550,44100,44100,44100,44100,0
|
|
20240627,155600,14853488550,44100,44100,44100,44100,0
|
|
20240627,155500,14853488550,44100,44100,44100,44100,0
|
|
20240627,155400,14853488550,44100,44100,44100,44100,0
|
|
20240627,155300,14853488550,44100,44100,44100,44100,0
|
|
20240627,155200,14853488550,44100,44100,44100,44100,0
|
|
20240627,155100,14853488550,44100,44100,44100,44100,0
|
|
20240627,155000,14853488550,44100,44100,44100,44100,0
|
|
20240627,154900,14853488550,44100,44100,44100,44100,0
|
|
20240627,154800,14853488550,44100,44100,44100,44100,0
|
|
20240627,154700,14853488550,44100,44100,44100,44100,0
|
|
20240627,154600,14853488550,44100,44100,44100,44100,0
|
|
20240627,154500,14853488550,44100,44100,44100,44100,0
|
|
20240627,154400,14853488550,44100,44100,44100,44100,0
|
|
20240627,154300,14853488550,44100,44100,44100,44100,0
|
|
20240627,154200,14853488550,44100,44100,44100,44100,0
|
|
20240627,154100,14853488550,44100,44100,44100,44100,0
|
|
20240627,154000,14853488550,44100,44100,44100,44100,0
|
|
20240627,153900,14853488550,44100,44100,44100,44100,67081
|
|
20240627,153800,14853488550,44100,44100,44100,44100,0
|
|
20240627,153700,14853488550,44100,44100,44100,44100,0
|
|
20240627,153600,14853488550,44100,44100,44100,44100,0
|
|
20240627,153500,14853488550,44100,44100,44100,44100,0
|
|
20240627,153400,14853488550,44100,44100,44100,44100,0
|
|
20240627,153300,14853488550,44100,44100,44100,44100,0
|
|
20240627,153200,14853488550,44100,44100,44100,44100,0
|
|
20240627,153100,14853488550,44100,44100,44100,44100,0
|
|
20240627,153000,14853488550,44100,44100,44100,44100,67081
|
|
20240627,152900,11895216450,44450,44450,44450,44450,0
|
|
20240627,152800,11895216450,44450,44450,44450,44450,0
|
|
20240627,152700,11895216450,44450,44450,44450,44450,0
|
|
20240627,152600,11895216450,44450,44450,44450,44450,0
|
|
20240627,152500,11895216450,44450,44450,44450,44450,0
|
|
20240627,152400,11895216450,44450,44450,44450,44450,0
|
|
20240627,152300,11895216450,44450,44450,44450,44450,0
|
|
20240627,152200,11895216450,44450,44450,44450,44450,0
|
|
20240627,152100,11895216450,44450,44450,44450,44450,0
|
|
20240627,152000,11895216450,44450,44450,44450,44450,0
|
|
20240627,151900,11895216450,44450,44550,44600,44450,577
|
|
20240627,151800,11869545950,44450,44500,44550,44450,800
|
|
20240627,151700,11833933250,44450,44450,44550,44450,1221
|
|
20240627,151600,11779639300,44450,44500,44500,44400,1531
|
|
20240627,151500,11711591000,44500,44500,44550,44400,1448
|
|
20240627,151400,11647252750,44500,44550,44550,44400,1012
|
|
20240627,151300,11602269850,44450,44500,44550,44450,1401
|
|
20240627,151200,11539954500,44500,44500,44550,44450,1773
|
|
20240627,151100,11461098900,44500,44550,44600,44450,1310
|
|
20240627,151000,11402787950,44500,44500,44650,44450,1202
|
|
20240627,150900,11349300700,44550,44600,44650,44450,2981
|
|
20240627,150800,11216633750,44600,44550,44600,44500,1309
|
|
20240627,150700,11158324050,44500,44550,44550,44450,2527
|
|
20240627,150600,11045888450,44550,44600,44600,44500,3809
|
|
20240627,150500,10876315300,44600,44600,44600,44550,927
|
|
20240627,150400,10835001250,44600,44600,44650,44600,708
|
|
20240627,150300,10803420800,44600,44650,44650,44600,653
|
|
20240627,150200,10774294000,44600,44650,44700,44600,231
|
|
20240627,150100,10763981050,44650,44700,44700,44600,437
|
|
20240627,150000,10744466150,44650,44650,44650,44600,394
|
|
20240627,145900,10726882100,44600,44700,44700,44600,371
|
|
20240627,145800,10710322450,44650,44650,44700,44650,198
|
|
20240627,145700,10701476500,44650,44700,44700,44650,281
|
|
20240627,145600,10688923650,44700,44650,44700,44650,182
|
|
20240627,145500,10680791450,44650,44700,44750,44650,384
|
|
20240627,145400,10663627900,44750,44700,44750,44700,181
|
|
20240627,145300,10655531950,44700,44700,44750,44650,479
|
|
20240627,145200,10634118700,44700,44700,44700,44650,392
|
|
20240627,145100,10616596700,44700,44700,44700,44650,330
|
|
20240627,145000,10601847600,44650,44650,44700,44650,77
|
|
20240627,144900,10598406050,44700,44650,44700,44600,645
|
|
20240627,144800,10569608700,44650,44650,44700,44600,876
|
|
20240627,144700,10530495300,44700,44750,44750,44650,437
|
|
20240627,144600,10510959450,44700,44650,44750,44650,1107
|
|
20240627,144500,10461467050,44650,44700,44750,44650,942
|
|
20240627,144400,10419331450,44700,44750,44750,44650,299
|
|
20240627,144300,10405961500,44800,44700,44800,44650,1223
|
|
20240627,144200,10351298200,44700,44750,44800,44700,283
|
|
20240627,144100,10338637650,44800,44850,44850,44700,383
|
|
20240627,144000,10321482550,44850,44800,44850,44750,173
|
|
20240627,143900,10313732150,44800,44750,44800,44700,303
|
|
20240627,143800,10300169750,44750,44800,44800,44700,245
|
|
20240627,143700,10289206250,44800,44650,44800,44650,736
|
|
20240627,143600,10256298300,44700,44750,44750,44650,519
|
|
20240627,143500,10233102900,44750,44750,44800,44700,540
|
|
20240627,143400,10208935250,44750,44750,44750,44700,104
|
|
20240627,143300,10204282700,44700,44700,44750,44650,401
|
|
20240627,143200,10186355800,44650,44700,44700,44650,127
|
|
20240627,143100,10180679400,44650,44700,44700,44600,588
|
|
20240627,143000,10154423800,44650,44700,44700,44650,440
|
|
20240627,142900,10134772550,44600,44650,44700,44600,365
|
|
20240627,142800,10118468200,44650,44600,44700,44600,385
|
|
20240627,142700,10101285750,44600,44650,44700,44600,326
|
|
20240627,142600,10086728150,44650,44650,44700,44650,178
|
|
20240627,142500,10078777800,44700,44650,44700,44600,849
|
|
20240627,142400,10040889600,44650,44650,44700,44650,553
|
|
20240627,142300,10016193100,44650,44750,44750,44650,274
|
|
20240627,142200,10003945700,44700,44700,44750,44700,84
|
|
20240627,142100,10000189250,44700,44750,44750,44700,133
|
|
20240627,142000,9994237750,44750,44700,44750,44700,172
|
|
20240627,141900,9986545150,44700,44800,44800,44700,112
|
|
20240627,141800,9981530150,44800,44650,44800,44600,887
|
|
20240627,141700,9941860250,44600,44650,44700,44600,334
|
|
20240627,141600,9926944700,44600,44650,44700,44600,444
|
|
20240627,141500,9907109550,44650,44700,44700,44650,125
|
|
20240627,141400,9901524750,44650,44650,44700,44600,378
|
|
20240627,141300,9884650400,44700,44650,44700,44600,605
|
|
20240627,141200,9857634700,44650,44650,44700,44650,358
|
|
20240627,141100,9841644850,44650,44700,44750,44650,604
|
|
20240627,141000,9814650350,44700,44750,44750,44700,151
|
|
20240627,140900,9807898050,44700,44700,44750,44700,167
|
|
20240627,140800,9800428500,44750,44800,44800,44700,380
|
|
20240627,140700,9783428200,44750,44750,44800,44750,209
|
|
20240627,140600,9774073050,44800,44850,44850,44750,1460
|
|
20240627,140500,9708619750,44900,44850,44900,44850,114
|
|
20240627,140400,9703501400,44900,44850,44900,44850,112
|
|
20240627,140300,9698472900,44850,44900,44900,44850,302
|
|
20240627,140200,9684923050,44850,44900,44900,44850,123
|
|
20240627,140100,9679401750,44850,44950,44950,44850,68
|
|
20240627,140000,9676346350,44850,44950,45000,44850,275
|
|
20240627,135900,9663995000,44900,44950,45000,44900,241
|
|
20240627,135800,9653162650,44950,44950,45000,44900,350
|
|
20240627,135700,9637438300,45000,44950,45000,44900,274
|
|
20240627,135600,9625117950,44950,44950,44950,44900,220
|
|
20240627,135500,9615229250,44900,44950,44950,44900,165
|
|
20240627,135400,9607813550,44900,44950,44950,44900,233
|
|
20240627,135300,9597342300,44950,44950,44950,44900,454
|
|
20240627,135200,9576948700,44950,44900,44950,44900,340
|
|
20240627,135100,9561675900,44950,44950,44950,44900,201
|
|
20240627,135000,9552641250,44950,45000,45000,44950,483
|
|
20240627,134900,9530921250,44950,44950,45000,44900,569
|
|
20240627,134800,9505330300,44950,44950,44950,44900,389
|
|
20240627,134700,9487849750,44900,44950,44950,44900,229
|
|
20240627,134600,9477556500,44950,44950,45000,44900,1019
|
|
20240627,134500,9431788600,44950,45000,45000,44900,943
|
|
20240627,134400,9389418150,45000,45000,45000,44950,287
|
|
20240627,134300,9376509000,44950,44950,44950,44900,1629
|
|
20240627,134200,9303304750,44950,44950,44950,44900,241
|
|
20240627,134100,9292473450,44950,44950,44950,44900,359
|
|
20240627,134000,9276338000,44950,44950,45000,44900,236
|
|
20240627,133900,9265725500,44950,45000,45000,44950,225
|
|
20240627,133800,9255606600,44950,44950,44950,44900,346
|
|
20240627,133700,9240054050,44900,45000,45000,44900,457
|
|
20240627,133600,9219504100,45000,45000,45000,45000,251
|
|
20240627,133500,9208209100,45000,45000,45000,44950,200
|
|
20240627,133400,9199209600,45000,45000,45000,44950,209
|
|
20240627,133300,9189804650,45000,45000,45050,44950,442
|
|
20240627,133200,9169911450,45000,45000,45000,44950,465
|
|
20240627,133100,9148990950,45000,45000,45000,44900,407
|
|
20240627,133000,9130688800,45000,44950,45000,44950,328
|
|
20240627,132900,9115940950,44900,44900,45000,44900,705
|
|
20240627,132800,9084244550,44950,44950,45000,44950,513
|
|
20240627,132700,9061180600,44950,44900,44950,44850,492
|
|
20240627,132600,9039087400,44900,44800,44900,44800,417
|
|
20240627,132500,9020383450,44800,44750,44800,44700,866
|
|
20240627,132400,8981620600,44750,44750,44750,44650,1449
|
|
20240627,132300,8916845050,44700,44600,44750,44600,4788
|
|
20240627,132200,8703007600,44600,44700,44700,44600,662
|
|
20240627,132100,8673446000,44700,44650,44700,44600,239
|
|
20240627,132000,8662772450,44650,44650,44650,44600,288
|
|
20240627,131900,8649920400,44650,44650,44650,44600,250
|
|
20240627,131800,8638762350,44650,44650,44650,44600,363
|
|
20240627,131700,8622563500,44650,44600,44650,44600,415
|
|
20240627,131600,8604048950,44650,44650,44650,44600,188
|
|
20240627,131500,8595658200,44550,44650,44700,44550,548
|
|
20240627,131400,8571208650,44700,44650,44700,44650,90
|
|
20240627,131300,8567186200,44650,44700,44700,44600,237
|
|
20240627,131200,8556603000,44650,44600,44700,44600,328
|
|
20240627,131100,8541955600,44650,44600,44650,44550,585
|
|
20240627,131000,8515866950,44650,44600,44650,44600,122
|
|
20240627,130900,8510422650,44650,44650,44650,44600,176
|
|
20240627,130800,8502571750,44650,44650,44650,44600,66
|
|
20240627,130700,8499627300,44600,44600,44600,44600,139
|
|
20240627,130600,8493427900,44600,44500,44600,44450,1141
|
|
20240627,130500,8442621800,44500,44500,44550,44500,217
|
|
20240627,130400,8432960700,44500,44550,44550,44500,9
|
|
20240627,130300,8432559950,44550,44500,44550,44500,134
|
|
20240627,130200,8426594050,44500,44500,44500,44500,120
|
|
20240627,130100,8421254050,44500,44500,44550,44500,54
|
|
20240627,130000,8418850450,44500,44600,44600,44450,5928
|
|
20240627,125900,8155076100,44550,44550,44600,44550,790
|
|
20240627,125800,8119881050,44550,44550,44600,44550,551
|
|
20240627,125700,8095333500,44550,44600,44600,44550,147
|
|
20240627,125600,8088782350,44550,44650,44650,44550,450
|
|
20240627,125500,8068714200,44650,44650,44650,44600,78
|
|
20240627,125400,8065233350,44600,44600,44650,44550,1456
|
|
20240627,125300,8000295850,44600,44650,44650,44600,295
|
|
20240627,125200,7987137250,44650,44700,44700,44600,1330
|
|
20240627,125100,7927772750,44700,44650,44700,44650,289
|
|
20240627,125000,7914867500,44650,44700,44700,44650,71
|
|
20240627,124900,7911696700,44650,44700,44700,44650,301
|
|
20240627,124800,7898255550,44700,44650,44700,44650,178
|
|
20240627,124700,7890306900,44650,44700,44700,44650,260
|
|
20240627,124600,7878689200,44700,44650,44700,44650,295
|
|
20240627,124500,7865516200,44650,44650,44700,44650,524
|
|
20240627,124400,7842119050,44700,44650,44700,44650,61
|
|
20240627,124300,7839394950,44700,44700,44750,44700,616
|
|
20240627,124200,7811859300,44700,44700,44750,44700,504
|
|
20240627,124100,7789330000,44700,44700,44700,44700,11
|
|
20240627,124000,7788838300,44700,44750,44750,44700,180
|
|
20240627,123900,7780785900,44750,44750,44750,44700,130
|
|
20240627,123800,7774969400,44750,44700,44750,44700,67
|
|
20240627,123700,7771973900,44700,44750,44750,44700,97
|
|
20240627,123600,7767637850,44700,44750,44750,44700,109
|
|
20240627,123500,7762764100,44750,44700,44750,44700,32
|
|
20240627,123400,7761332200,44750,44700,44750,44700,10
|
|
20240627,123300,7760884750,44700,44750,44750,44700,55
|
|
20240627,123200,7758423550,44750,44750,44750,44700,206
|
|
20240627,123100,7749207250,44700,44750,44750,44700,57
|
|
20240627,123000,7746658100,44700,44700,44700,44700,4
|
|
20240627,122900,7746479300,44750,44750,44750,44750,33
|
|
20240627,122800,7745002550,44750,44750,44750,44700,230
|
|
20240627,122700,7734710100,44750,44700,44750,44700,43
|
|
20240627,122600,7732787950,44750,44700,44750,44650,202
|
|
20240627,122500,7723760500,44750,44650,44750,44600,594
|
|
20240627,122400,7697230550,44650,44650,44700,44650,71
|
|
20240627,122300,7694059950,44650,44650,44700,44600,228
|
|
20240627,122200,7683885250,44600,44700,44700,44600,1225
|
|
20240627,122100,7629206000,44700,44700,44750,44700,268
|
|
20240627,122000,7617226350,44750,44750,44750,44700,52
|
|
20240627,121900,7614900000,44750,44700,44750,44700,22
|
|
20240627,121800,7613916100,44700,44750,44750,44700,143
|
|
20240627,121700,7607522950,44800,44800,44800,44750,19
|
|
20240627,121600,7606671900,44800,44750,44800,44700,123
|
|
20240627,121500,7601168000,44750,44750,44750,44700,44
|
|
20240627,121400,7599199650,44700,44700,44750,44700,41
|
|
20240627,121300,7597366650,44700,44750,44800,44700,84
|
|
20240627,121200,7593609750,44800,44800,44800,44750,80
|
|
20240627,121100,7590027300,44800,44750,44800,44750,79
|
|
20240627,121000,7586491600,44700,44850,44850,44650,1077
|
|
20240627,120900,7538375050,44800,44750,44850,44750,80
|
|
20240627,120800,7534791150,44750,44650,44750,44650,607
|
|
20240627,120700,7507634050,44750,44700,44750,44650,492
|
|
20240627,120600,7485639950,44700,44700,44750,44700,37
|
|
20240627,120500,7483985650,44750,44750,44750,44700,363
|
|
20240627,120400,7467758500,44750,44800,44850,44750,1322
|
|
20240627,120300,7408549450,44800,44800,44850,44800,52
|
|
20240627,120200,7406219550,44850,44950,44950,44850,4754
|
|
20240627,120100,7192888900,44900,44900,44950,44900,96
|
|
20240627,120000,7188577900,44950,44950,45000,44900,328
|
|
20240627,115900,7173840550,44950,44950,44950,44950,8
|
|
20240627,115800,7173480950,45000,44950,45000,44950,621
|
|
20240627,115700,7145566150,45000,44950,45000,44950,184
|
|
20240627,115600,7137295300,44950,44950,45000,44950,59
|
|
20240627,115500,7134642200,45000,44950,45000,44950,59
|
|
20240627,115400,7131987650,44950,44950,45000,44950,22
|
|
20240627,115300,7130998500,45000,45000,45000,44950,178
|
|
20240627,115200,7122990000,45000,45050,45050,45000,250
|
|
20240627,115100,7111739900,45050,45050,45050,45000,61
|
|
20240627,115000,7108992050,45050,45000,45050,45000,565
|
|
20240627,114900,7083539250,45000,45050,45050,45000,598
|
|
20240627,114800,7056603600,45000,45000,45000,45000,188
|
|
20240627,114700,7048143600,45000,45050,45050,45000,15
|
|
20240627,114600,7047468050,45000,45000,45050,45000,11
|
|
20240627,114500,7046972800,45000,45050,45050,45000,35
|
|
20240627,114400,7045396450,45000,45000,45050,45000,236
|
|
20240627,114300,7034766400,45050,44950,45050,44900,921
|
|
20240627,114200,6993325350,44950,44950,44950,44950,57
|
|
20240627,114100,6990763200,44950,45000,45000,44950,67
|
|
20240627,114000,6987751500,44950,44950,45000,44950,82
|
|
20240627,113900,6984065200,44950,45000,45000,44950,161
|
|
20240627,113800,6976828150,44950,45000,45000,44950,21
|
|
20240627,113700,6975883900,45000,44900,45000,44900,52
|
|
20240627,113600,6973546500,44950,44950,44950,44950,97
|
|
20240627,113500,6969186350,44950,44950,45000,44900,274
|
|
20240627,113400,6956869750,44950,44900,45000,44850,652
|
|
20240627,113300,6927589050,44900,44950,44950,44900,664
|
|
20240627,113200,6897775000,44900,44950,44950,44900,438
|
|
20240627,113100,6878087050,44950,44950,45000,44950,172
|
|
20240627,113000,6870351400,45000,45050,45050,44950,2004
|
|
20240627,112900,6780154350,45050,45100,45100,45000,1696
|
|
20240627,112800,6703713600,45100,45200,45200,45100,2317
|
|
20240627,112700,6599100500,45150,45150,45200,45150,298
|
|
20240627,112600,6585639200,45200,45200,45200,45150,124
|
|
20240627,112500,6580036350,45200,45200,45250,45150,905
|
|
20240627,112400,6539129600,45250,45250,45250,45250,632
|
|
20240627,112300,6510531600,45300,45150,45400,45150,443
|
|
20240627,112200,6490463750,45150,45150,45200,45150,97
|
|
20240627,112100,6486082350,45200,45300,45300,45150,282
|
|
20240627,112000,6473336000,45350,45200,45350,45150,451
|
|
20240627,111900,6452916600,45250,45250,45300,45200,542
|
|
20240627,111800,6428374900,45200,45250,45250,45150,468
|
|
20240627,111700,6407203250,45150,45350,45350,45150,2328
|
|
20240627,111600,6301939800,45350,45300,45400,45300,262
|
|
20240627,111500,6290063200,45350,45300,45350,45250,167
|
|
20240627,111400,6282495450,45300,45350,45400,45250,794
|
|
20240627,111300,6246543850,45350,45350,45400,45350,598
|
|
20240627,111200,6219410500,45400,45450,45450,45400,386
|
|
20240627,111100,6201883200,45450,45500,45500,45400,975
|
|
20240627,111000,6157570750,45500,45450,45500,45400,1503
|
|
20240627,110900,6089243950,45450,45450,45500,45400,994
|
|
20240627,110800,6044049200,45450,45250,45450,45200,3760
|
|
20240627,110700,5873790150,45200,45100,45200,45100,2568
|
|
20240627,110600,5757771450,45100,45100,45100,45050,814
|
|
20240627,110500,5721063450,45050,44950,45050,44900,2276
|
|
20240627,110400,5618653050,44950,44850,44950,44850,394
|
|
20240627,110300,5600961850,44850,44850,44900,44850,180
|
|
20240627,110200,5592885150,44850,44900,44900,44850,647
|
|
20240627,110100,5563835900,44900,44950,44950,44900,313
|
|
20240627,110000,5549780900,44900,44900,44950,44900,151
|
|
20240627,105900,5542997800,44950,44950,44950,44900,181
|
|
20240627,105800,5534868050,44950,44900,44950,44900,42
|
|
20240627,105700,5532980400,44900,44950,44950,44900,721
|
|
20240627,105600,5500572350,45000,45000,45000,44950,183
|
|
20240627,105500,5492339150,45000,44950,45000,44950,29
|
|
20240627,105400,5491034400,44950,45000,45050,44950,732
|
|
20240627,105300,5458080700,45050,45000,45050,45000,132
|
|
20240627,105200,5452135050,45050,45050,45050,45000,460
|
|
20240627,105100,5431415750,45000,44900,45000,44850,1735
|
|
20240627,105000,5353435500,44850,44900,44900,44800,126
|
|
20240627,104900,5347784350,44900,44850,44900,44850,105
|
|
20240627,104800,5343074200,44800,44850,44900,44800,263
|
|
20240627,104700,5331278750,44850,44900,44900,44800,529
|
|
20240627,104600,5307552000,44900,44850,44900,44800,138
|
|
20240627,104500,5301363050,44850,44850,44900,44850,314
|
|
20240627,104400,5287277750,44900,44900,44900,44850,122
|
|
20240627,104300,5281800150,44900,44900,44950,44900,90
|
|
20240627,104200,5277759100,44900,44850,44950,44850,75
|
|
20240627,104100,5274392900,44900,44900,44950,44900,258
|
|
20240627,104000,5262804950,44950,45000,45000,44900,431
|
|
20240627,103900,5243413800,45000,44900,45000,44900,186
|
|
20240627,103800,5235058200,44900,45000,45050,44700,2586
|
|
20240627,103700,5119081900,45000,45000,45050,45000,197
|
|
20240627,103600,5110213100,45000,45050,45050,45000,135
|
|
20240627,103500,5104131450,45050,45050,45050,45000,93
|
|
20240627,103400,5099942800,45000,45050,45100,45000,1290
|
|
20240627,103300,5041851600,45100,45000,45100,45000,1230
|
|
20240627,103200,4986471650,45000,44950,45000,44950,222
|
|
20240627,103100,4976483000,44950,44900,45000,44850,970
|
|
20240627,103000,4932904200,44900,44850,44900,44850,123
|
|
20240627,102900,4927384000,44850,44850,44900,44850,111
|
|
20240627,102800,4922402300,44850,44850,44900,44850,250
|
|
20240627,102700,4911184200,44900,44900,44900,44850,133
|
|
20240627,102600,4905216000,44900,44850,44950,44850,1365
|
|
20240627,102500,4843966250,44800,44850,44850,44750,1059
|
|
20240627,102400,4796565500,44800,44900,44900,44800,440
|
|
20240627,102300,4776850850,44800,44800,44900,44800,618
|
|
20240627,102200,4749149400,44800,44850,44850,44800,271
|
|
20240627,102100,4737006750,44800,44800,44850,44750,418
|
|
20240627,102000,4718280150,44800,44800,44800,44750,243
|
|
20240627,101900,4707394450,44750,44850,44850,44750,640
|
|
20240627,101800,4678720800,44850,44900,44900,44800,121
|
|
20240627,101700,4673293800,44800,44800,44800,44750,352
|
|
20240627,101600,4657526050,44800,44800,44800,44750,130
|
|
20240627,101500,4651702650,44800,44750,44800,44750,155
|
|
20240627,101400,4644761700,44750,44800,44850,44750,363
|
|
20240627,101300,4628501650,44800,44850,44850,44750,788
|
|
20240627,101200,4593197450,44850,44800,44900,44800,94
|
|
20240627,101100,4588981850,44900,44850,44900,44850,458
|
|
20240627,101000,4568439600,44850,44900,44950,44800,3397
|
|
20240627,100900,4416014550,45000,44950,45000,44900,1484
|
|
20240627,100800,4349265250,44950,44950,45000,44950,407
|
|
20240627,100700,4330968700,44950,44900,45000,44900,1451
|
|
20240627,100600,4265730300,44900,44900,44950,44900,313
|
|
20240627,100500,4251668000,44950,44950,44950,44850,1202
|
|
20240627,100400,4197664950,44950,44850,44950,44800,2138
|
|
20240627,100300,4101728900,44850,44800,44850,44750,388
|
|
20240627,100200,4084338150,44800,44700,44850,44700,1143
|
|
20240627,100100,4033120900,44700,44550,44700,44550,1006
|
|
20240627,100000,3988231250,44550,44400,44550,44400,744
|
|
20240627,095900,3955121100,44450,44450,44500,44450,463
|
|
20240627,095800,3934540200,44450,44400,44450,44350,279
|
|
20240627,095700,3922157450,44400,44350,44400,44350,335
|
|
20240627,095600,3907287200,44350,44400,44450,44350,1550
|
|
20240627,095500,3838467800,44400,44400,44450,44350,487
|
|
20240627,095400,3816857150,44400,44400,44450,44400,463
|
|
20240627,095300,3796297150,44350,44400,44400,44350,595
|
|
20240627,095200,3769893150,44350,44350,44400,44350,578
|
|
20240627,095100,3744250350,44400,44400,44450,44300,4638
|
|
20240627,095000,3538508300,44400,44500,44500,44400,1083
|
|
20240627,094900,3490370250,44500,44550,44550,44450,422
|
|
20240627,094800,3471596050,44550,44500,44550,44500,283
|
|
20240627,094700,3458998900,44500,44450,44500,44450,76
|
|
20240627,094600,3455619700,44450,44550,44550,44450,1267
|
|
20240627,094500,3399223050,44600,44500,44600,44500,476
|
|
20240627,094400,3378015750,44500,44500,44500,44500,114
|
|
20240627,094300,3372942750,44500,44500,44550,44450,415
|
|
20240627,094200,3354485050,44450,44600,44650,44450,2705
|
|
20240627,094100,3234093800,44650,44500,44650,44450,1361
|
|
20240627,094000,3173444800,44450,44500,44500,44400,1761
|
|
20240627,093900,3095150300,44500,44550,44550,44450,4732
|
|
20240627,093800,2884606000,44550,44500,44550,44500,596
|
|
20240627,093700,2858064150,44500,44650,44700,44500,3651
|
|
20240627,093600,2695295000,44650,44650,44650,44600,404
|
|
20240627,093500,2677260750,44650,44650,44650,44600,411
|
|
20240627,093400,2658910050,44650,44650,44700,44600,357
|
|
20240627,093300,2642970600,44650,44650,44650,44600,1071
|
|
20240627,093200,2595178900,44700,44800,44800,44700,1213
|
|
20240627,093100,2540900950,44800,44750,44800,44750,128
|
|
20240627,093000,2535168000,44750,44650,44800,44650,650
|
|
20240627,092900,2506098800,44650,44700,44700,44650,994
|
|
20240627,092800,2461708350,44700,44600,44700,44550,567
|
|
20240627,092700,2436398500,44600,44550,44650,44500,2636
|
|
20240627,092600,2318889900,44550,44750,44750,44500,5079
|
|
20240627,092500,2092540550,44700,44850,44850,44700,667
|
|
20240627,092400,2062700250,44800,44700,44800,44650,978
|
|
20240627,092300,2018975900,44700,44600,44700,44600,317
|
|
20240627,092200,2004815550,44600,44600,44700,44600,1396
|
|
20240627,092100,1942498150,44650,44700,44750,44600,2483
|
|
20240627,092000,1831601000,44750,44850,44850,44700,2222
|
|
20240627,091900,1732117250,44900,44850,44900,44800,666
|
|
20240627,091800,1702248350,44850,44900,44950,44850,1875
|
|
20240627,091700,1618066200,44900,44950,44950,44900,182
|
|
20240627,091600,1609891550,44950,45000,45000,44950,1014
|
|
20240627,091500,1564280400,45000,45050,45100,45000,1253
|
|
20240627,091400,1507850850,45050,44950,45050,44950,884
|
|
20240627,091300,1468061950,45000,44900,45050,44850,977
|
|
20240627,091200,1424142200,44850,44800,44900,44800,1321
|
|
20240627,091100,1364899100,44800,44850,44850,44750,566
|
|
20240627,091000,1339526750,44800,44800,44850,44750,1663
|
|
20240627,090900,1265062250,44800,44900,44900,44800,1015
|
|
20240627,090800,1219568200,44900,45100,45100,44800,3658
|
|
20240627,090700,1054968650,45100,45150,45200,45100,1050
|
|
20240627,090600,1007590000,45150,45150,45250,45050,1346
|
|
20240627,090500,946811000,45200,45050,45200,44950,2052
|
|
20240627,090400,854356450,45050,45050,45250,45000,1330
|
|
20240627,090300,794475400,45050,45000,45050,44900,1538
|
|
20240627,090200,725275450,45000,45050,45050,44850,3206
|
|
20240627,090100,581207900,45050,44900,45200,44700,2137
|
|
20240627,090000,485115050,44700,45300,45350,44600,10746
|