750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,212700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,212600,4175349750,32750,32750,32750,32750,0
|
|
20240627,212500,4175349750,32750,32750,32750,32750,0
|
|
20240627,212400,4175349750,32750,32750,32750,32750,0
|
|
20240627,212300,4175349750,32750,32750,32750,32750,0
|
|
20240627,212200,4175349750,32750,32750,32750,32750,0
|
|
20240627,212100,4175349750,32750,32750,32750,32750,0
|
|
20240627,212000,4175349750,32750,32750,32750,32750,0
|
|
20240627,211900,4175349750,32750,32750,32750,32750,0
|
|
20240627,211800,4175349750,32750,32750,32750,32750,0
|
|
20240627,211700,4175349750,32750,32750,32750,32750,0
|
|
20240627,211600,4175349750,32750,32750,32750,32750,0
|
|
20240627,211500,4175349750,32750,32750,32750,32750,0
|
|
20240627,211400,4175349750,32750,32750,32750,32750,0
|
|
20240627,211300,4175349750,32750,32750,32750,32750,0
|
|
20240627,211200,4175349750,32750,32750,32750,32750,0
|
|
20240627,211100,4175349750,32750,32750,32750,32750,0
|
|
20240627,211000,4175349750,32750,32750,32750,32750,0
|
|
20240627,210900,4175349750,32750,32750,32750,32750,0
|
|
20240627,210800,4175349750,32750,32750,32750,32750,0
|
|
20240627,210700,4175349750,32750,32750,32750,32750,0
|
|
20240627,210600,4175349750,32750,32750,32750,32750,0
|
|
20240627,210500,4175349750,32750,32750,32750,32750,0
|
|
20240627,210400,4175349750,32750,32750,32750,32750,0
|
|
20240627,210300,4175349750,32750,32750,32750,32750,0
|
|
20240627,210200,4175349750,32750,32750,32750,32750,0
|
|
20240627,210100,4175349750,32750,32750,32750,32750,0
|
|
20240627,210000,4175349750,32750,32750,32750,32750,0
|
|
20240627,205900,4175349750,32750,32750,32750,32750,0
|
|
20240627,205800,4175349750,32750,32750,32750,32750,0
|
|
20240627,205700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,205600,4175349750,32750,32750,32750,32750,0
|
|
20240627,205500,4175349750,32750,32750,32750,32750,0
|
|
20240627,205400,4175349750,32750,32750,32750,32750,0
|
|
20240627,205300,4175349750,32750,32750,32750,32750,0
|
|
20240627,205200,4175349750,32750,32750,32750,32750,0
|
|
20240627,205100,4175349750,32750,32750,32750,32750,0
|
|
20240627,205000,4175349750,32750,32750,32750,32750,0
|
|
20240627,204900,4175349750,32750,32750,32750,32750,0
|
|
20240627,204800,4175349750,32750,32750,32750,32750,0
|
|
20240627,204700,4175349750,32750,32750,32750,32750,0
|
|
20240627,204600,4175349750,32750,32750,32750,32750,0
|
|
20240627,204500,4175349750,32750,32750,32750,32750,0
|
|
20240627,204400,4175349750,32750,32750,32750,32750,0
|
|
20240627,204300,4175349750,32750,32750,32750,32750,0
|
|
20240627,204200,4175349750,32750,32750,32750,32750,0
|
|
20240627,204100,4175349750,32750,32750,32750,32750,0
|
|
20240627,204000,4175349750,32750,32750,32750,32750,0
|
|
20240627,203900,4175349750,32750,32750,32750,32750,0
|
|
20240627,203800,4175349750,32750,32750,32750,32750,0
|
|
20240627,203700,4175349750,32750,32750,32750,32750,0
|
|
20240627,203600,4175349750,32750,32750,32750,32750,0
|
|
20240627,203500,4175349750,32750,32750,32750,32750,0
|
|
20240627,203400,4175349750,32750,32750,32750,32750,0
|
|
20240627,203300,4175349750,32750,32750,32750,32750,0
|
|
20240627,203200,4175349750,32750,32750,32750,32750,0
|
|
20240627,203100,4175349750,32750,32750,32750,32750,0
|
|
20240627,203000,4175349750,32750,32750,32750,32750,0
|
|
20240627,202900,4175349750,32750,32750,32750,32750,0
|
|
20240627,202800,4175349750,32750,32750,32750,32750,0
|
|
20240627,202700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,202600,4175349750,32750,32750,32750,32750,0
|
|
20240627,202500,4175349750,32750,32750,32750,32750,0
|
|
20240627,202400,4175349750,32750,32750,32750,32750,0
|
|
20240627,202300,4175349750,32750,32750,32750,32750,0
|
|
20240627,202200,4175349750,32750,32750,32750,32750,0
|
|
20240627,202100,4175349750,32750,32750,32750,32750,0
|
|
20240627,202000,4175349750,32750,32750,32750,32750,0
|
|
20240627,201900,4175349750,32750,32750,32750,32750,0
|
|
20240627,201800,4175349750,32750,32750,32750,32750,0
|
|
20240627,201700,4175349750,32750,32750,32750,32750,0
|
|
20240627,201600,4175349750,32750,32750,32750,32750,0
|
|
20240627,201500,4175349750,32750,32750,32750,32750,0
|
|
20240627,201400,4175349750,32750,32750,32750,32750,0
|
|
20240627,201300,4175349750,32750,32750,32750,32750,0
|
|
20240627,201200,4175349750,32750,32750,32750,32750,0
|
|
20240627,201100,4175349750,32750,32750,32750,32750,0
|
|
20240627,201000,4175349750,32750,32750,32750,32750,0
|
|
20240627,200900,4175349750,32750,32750,32750,32750,0
|
|
20240627,200800,4175349750,32750,32750,32750,32750,0
|
|
20240627,200700,4175349750,32750,32750,32750,32750,0
|
|
20240627,200600,4175349750,32750,32750,32750,32750,0
|
|
20240627,200500,4175349750,32750,32750,32750,32750,0
|
|
20240627,200400,4175349750,32750,32750,32750,32750,0
|
|
20240627,200300,4175349750,32750,32750,32750,32750,0
|
|
20240627,200200,4175349750,32750,32750,32750,32750,0
|
|
20240627,200100,4175349750,32750,32750,32750,32750,0
|
|
20240627,200000,4175349750,32750,32750,32750,32750,0
|
|
20240627,195900,4175349750,32750,32750,32750,32750,0
|
|
20240627,195800,4175349750,32750,32750,32750,32750,0
|
|
20240627,195700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,195600,4175349750,32750,32750,32750,32750,0
|
|
20240627,195500,4175349750,32750,32750,32750,32750,0
|
|
20240627,195400,4175349750,32750,32750,32750,32750,0
|
|
20240627,195300,4175349750,32750,32750,32750,32750,0
|
|
20240627,195200,4175349750,32750,32750,32750,32750,0
|
|
20240627,195100,4175349750,32750,32750,32750,32750,0
|
|
20240627,195000,4175349750,32750,32750,32750,32750,0
|
|
20240627,194900,4175349750,32750,32750,32750,32750,0
|
|
20240627,194800,4175349750,32750,32750,32750,32750,0
|
|
20240627,194700,4175349750,32750,32750,32750,32750,0
|
|
20240627,194600,4175349750,32750,32750,32750,32750,0
|
|
20240627,194500,4175349750,32750,32750,32750,32750,0
|
|
20240627,194400,4175349750,32750,32750,32750,32750,0
|
|
20240627,194300,4175349750,32750,32750,32750,32750,0
|
|
20240627,194200,4175349750,32750,32750,32750,32750,0
|
|
20240627,194100,4175349750,32750,32750,32750,32750,0
|
|
20240627,194000,4175349750,32750,32750,32750,32750,0
|
|
20240627,193900,4175349750,32750,32750,32750,32750,0
|
|
20240627,193800,4175349750,32750,32750,32750,32750,0
|
|
20240627,193700,4175349750,32750,32750,32750,32750,0
|
|
20240627,193600,4175349750,32750,32750,32750,32750,0
|
|
20240627,193500,4175349750,32750,32750,32750,32750,0
|
|
20240627,193400,4175349750,32750,32750,32750,32750,0
|
|
20240627,193300,4175349750,32750,32750,32750,32750,0
|
|
20240627,193200,4175349750,32750,32750,32750,32750,0
|
|
20240627,193100,4175349750,32750,32750,32750,32750,0
|
|
20240627,193000,4175349750,32750,32750,32750,32750,0
|
|
20240627,192900,4175349750,32750,32750,32750,32750,0
|
|
20240627,192800,4175349750,32750,32750,32750,32750,0
|
|
20240627,192700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,192600,4175349750,32750,32750,32750,32750,0
|
|
20240627,192500,4175349750,32750,32750,32750,32750,0
|
|
20240627,192400,4175349750,32750,32750,32750,32750,0
|
|
20240627,192300,4175349750,32750,32750,32750,32750,0
|
|
20240627,192200,4175349750,32750,32750,32750,32750,0
|
|
20240627,192100,4175349750,32750,32750,32750,32750,0
|
|
20240627,192000,4175349750,32750,32750,32750,32750,0
|
|
20240627,191900,4175349750,32750,32750,32750,32750,0
|
|
20240627,191800,4175349750,32750,32750,32750,32750,0
|
|
20240627,191700,4175349750,32750,32750,32750,32750,0
|
|
20240627,191600,4175349750,32750,32750,32750,32750,0
|
|
20240627,191500,4175349750,32750,32750,32750,32750,0
|
|
20240627,191400,4175349750,32750,32750,32750,32750,0
|
|
20240627,191300,4175349750,32750,32750,32750,32750,0
|
|
20240627,191200,4175349750,32750,32750,32750,32750,0
|
|
20240627,191100,4175349750,32750,32750,32750,32750,0
|
|
20240627,191000,4175349750,32750,32750,32750,32750,0
|
|
20240627,190900,4175349750,32750,32750,32750,32750,0
|
|
20240627,190800,4175349750,32750,32750,32750,32750,0
|
|
20240627,190700,4175349750,32750,32750,32750,32750,0
|
|
20240627,190600,4175349750,32750,32750,32750,32750,0
|
|
20240627,190500,4175349750,32750,32750,32750,32750,0
|
|
20240627,190400,4175349750,32750,32750,32750,32750,0
|
|
20240627,190300,4175349750,32750,32750,32750,32750,0
|
|
20240627,190200,4175349750,32750,32750,32750,32750,0
|
|
20240627,190100,4175349750,32750,32750,32750,32750,0
|
|
20240627,190000,4175349750,32750,32750,32750,32750,0
|
|
20240627,185900,4175349750,32750,32750,32750,32750,0
|
|
20240627,185800,4175349750,32750,32750,32750,32750,0
|
|
20240627,185700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,185600,4175349750,32750,32750,32750,32750,0
|
|
20240627,185500,4175349750,32750,32750,32750,32750,0
|
|
20240627,185400,4175349750,32750,32750,32750,32750,0
|
|
20240627,185300,4175349750,32750,32750,32750,32750,0
|
|
20240627,185200,4175349750,32750,32750,32750,32750,0
|
|
20240627,185100,4175349750,32750,32750,32750,32750,0
|
|
20240627,185000,4175349750,32750,32750,32750,32750,0
|
|
20240627,184900,4175349750,32750,32750,32750,32750,0
|
|
20240627,184800,4175349750,32750,32750,32750,32750,0
|
|
20240627,184700,4175349750,32750,32750,32750,32750,0
|
|
20240627,184600,4175349750,32750,32750,32750,32750,0
|
|
20240627,184500,4175349750,32750,32750,32750,32750,0
|
|
20240627,184400,4175349750,32750,32750,32750,32750,0
|
|
20240627,184300,4175349750,32750,32750,32750,32750,0
|
|
20240627,184200,4175349750,32750,32750,32750,32750,0
|
|
20240627,184100,4175349750,32750,32750,32750,32750,0
|
|
20240627,184000,4175349750,32750,32750,32750,32750,0
|
|
20240627,183900,4175349750,32750,32750,32750,32750,0
|
|
20240627,183800,4175349750,32750,32750,32750,32750,0
|
|
20240627,183700,4175349750,32750,32750,32750,32750,0
|
|
20240627,183600,4175349750,32750,32750,32750,32750,0
|
|
20240627,183500,4175349750,32750,32750,32750,32750,0
|
|
20240627,183400,4175349750,32750,32750,32750,32750,0
|
|
20240627,183300,4175349750,32750,32750,32750,32750,0
|
|
20240627,183200,4175349750,32750,32750,32750,32750,0
|
|
20240627,183100,4175349750,32750,32750,32750,32750,0
|
|
20240627,183000,4175349750,32750,32750,32750,32750,0
|
|
20240627,182900,4175349750,32750,32750,32750,32750,0
|
|
20240627,182800,4175349750,32750,32750,32750,32750,0
|
|
20240627,182700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,182600,4175349750,32750,32750,32750,32750,0
|
|
20240627,182500,4175349750,32750,32750,32750,32750,0
|
|
20240627,182400,4175349750,32750,32750,32750,32750,0
|
|
20240627,182300,4175349750,32750,32750,32750,32750,0
|
|
20240627,182200,4175349750,32750,32750,32750,32750,0
|
|
20240627,182100,4175349750,32750,32750,32750,32750,0
|
|
20240627,182000,4175349750,32750,32750,32750,32750,0
|
|
20240627,181900,4175349750,32750,32750,32750,32750,0
|
|
20240627,181800,4175349750,32750,32750,32750,32750,0
|
|
20240627,181700,4175349750,32750,32750,32750,32750,0
|
|
20240627,181600,4175349750,32750,32750,32750,32750,0
|
|
20240627,181500,4175349750,32750,32750,32750,32750,0
|
|
20240627,181400,4175349750,32750,32750,32750,32750,0
|
|
20240627,181300,4175349750,32750,32750,32750,32750,0
|
|
20240627,181200,4175349750,32750,32750,32750,32750,0
|
|
20240627,181100,4175349750,32750,32750,32750,32750,0
|
|
20240627,181000,4175349750,32750,32750,32750,32750,0
|
|
20240627,180900,4175349750,32750,32750,32750,32750,0
|
|
20240627,180800,4175349750,32750,32750,32750,32750,0
|
|
20240627,180700,4175349750,32750,32750,32750,32750,0
|
|
20240627,180600,4175349750,32750,32750,32750,32750,0
|
|
20240627,180500,4175349750,32750,32750,32750,32750,0
|
|
20240627,180400,4175349750,32750,32750,32750,32750,0
|
|
20240627,180300,4175349750,32750,32750,32750,32750,0
|
|
20240627,180200,4175349750,32750,32750,32750,32750,0
|
|
20240627,180100,4175349750,32750,32750,32750,32750,0
|
|
20240627,180000,4175349750,32750,32750,32750,32750,0
|
|
20240627,175900,4175349750,32750,32750,32750,32750,0
|
|
20240627,175800,4175349750,32750,32750,32750,32750,0
|
|
20240627,175700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,175600,4175349750,32750,32750,32750,32750,0
|
|
20240627,175500,4175349750,32750,32750,32750,32750,0
|
|
20240627,175400,4175349750,32750,32750,32750,32750,0
|
|
20240627,175300,4175349750,32750,32750,32750,32750,0
|
|
20240627,175200,4175349750,32750,32750,32750,32750,0
|
|
20240627,175100,4175349750,32750,32750,32750,32750,0
|
|
20240627,175000,4175349750,32750,32750,32750,32750,0
|
|
20240627,174900,4175349750,32750,32750,32750,32750,0
|
|
20240627,174800,4175349750,32750,32750,32750,32750,0
|
|
20240627,174700,4175349750,32750,32750,32750,32750,0
|
|
20240627,174600,4175349750,32750,32750,32750,32750,0
|
|
20240627,174500,4175349750,32750,32750,32750,32750,0
|
|
20240627,174400,4175349750,32750,32750,32750,32750,0
|
|
20240627,174300,4175349750,32750,32750,32750,32750,0
|
|
20240627,174200,4175349750,32750,32750,32750,32750,0
|
|
20240627,174100,4175349750,32750,32750,32750,32750,0
|
|
20240627,174000,4175349750,32750,32750,32750,32750,0
|
|
20240627,173900,4175349750,32750,32750,32750,32750,0
|
|
20240627,173800,4175349750,32750,32750,32750,32750,0
|
|
20240627,173700,4175349750,32750,32750,32750,32750,0
|
|
20240627,173600,4175349750,32750,32750,32750,32750,0
|
|
20240627,173500,4175349750,32750,32750,32750,32750,0
|
|
20240627,173400,4175349750,32750,32750,32750,32750,0
|
|
20240627,173300,4175349750,32750,32750,32750,32750,0
|
|
20240627,173200,4175349750,32750,32750,32750,32750,0
|
|
20240627,173100,4175349750,32750,32750,32750,32750,0
|
|
20240627,173000,4175349750,32750,32750,32750,32750,0
|
|
20240627,172900,4175349750,32750,32750,32750,32750,0
|
|
20240627,172800,4175349750,32750,32750,32750,32750,0
|
|
20240627,172700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,172600,4175349750,32750,32750,32750,32750,0
|
|
20240627,172500,4175349750,32750,32750,32750,32750,0
|
|
20240627,172400,4175349750,32750,32750,32750,32750,0
|
|
20240627,172300,4175349750,32750,32750,32750,32750,0
|
|
20240627,172200,4175349750,32750,32750,32750,32750,0
|
|
20240627,172100,4175349750,32750,32750,32750,32750,0
|
|
20240627,172000,4175349750,32750,32750,32750,32750,0
|
|
20240627,171900,4175349750,32750,32750,32750,32750,0
|
|
20240627,171800,4175349750,32750,32750,32750,32750,0
|
|
20240627,171700,4175349750,32750,32750,32750,32750,0
|
|
20240627,171600,4175349750,32750,32750,32750,32750,0
|
|
20240627,171500,4175349750,32750,32750,32750,32750,0
|
|
20240627,171400,4175349750,32750,32750,32750,32750,0
|
|
20240627,171300,4175349750,32750,32750,32750,32750,0
|
|
20240627,171200,4175349750,32750,32750,32750,32750,0
|
|
20240627,171100,4175349750,32750,32750,32750,32750,0
|
|
20240627,171000,4175349750,32750,32750,32750,32750,0
|
|
20240627,170900,4175349750,32750,32750,32750,32750,0
|
|
20240627,170800,4175349750,32750,32750,32750,32750,0
|
|
20240627,170700,4175349750,32750,32750,32750,32750,0
|
|
20240627,170600,4175349750,32750,32750,32750,32750,0
|
|
20240627,170500,4175349750,32750,32750,32750,32750,0
|
|
20240627,170400,4175349750,32750,32750,32750,32750,0
|
|
20240627,170300,4175349750,32750,32750,32750,32750,0
|
|
20240627,170200,4175349750,32750,32750,32750,32750,0
|
|
20240627,170100,4175349750,32750,32750,32750,32750,0
|
|
20240627,170000,4175349750,32750,32750,32750,32750,0
|
|
20240627,165900,4175349750,32750,32750,32750,32750,0
|
|
20240627,165800,4175349750,32750,32750,32750,32750,0
|
|
20240627,165700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,165600,4175349750,32750,32750,32750,32750,0
|
|
20240627,165500,4175349750,32750,32750,32750,32750,0
|
|
20240627,165400,4175349750,32750,32750,32750,32750,0
|
|
20240627,165300,4175349750,32750,32750,32750,32750,0
|
|
20240627,165200,4175349750,32750,32750,32750,32750,0
|
|
20240627,165100,4175349750,32750,32750,32750,32750,0
|
|
20240627,165000,4175349750,32750,32750,32750,32750,0
|
|
20240627,164900,4175349750,32750,32750,32750,32750,0
|
|
20240627,164800,4175349750,32750,32750,32750,32750,0
|
|
20240627,164700,4175349750,32750,32750,32750,32750,0
|
|
20240627,164600,4175349750,32750,32750,32750,32750,0
|
|
20240627,164500,4175349750,32750,32750,32750,32750,0
|
|
20240627,164400,4175349750,32750,32750,32750,32750,0
|
|
20240627,164300,4175349750,32750,32750,32750,32750,0
|
|
20240627,164200,4175349750,32750,32750,32750,32750,0
|
|
20240627,164100,4175349750,32750,32750,32750,32750,0
|
|
20240627,164000,4175349750,32750,32750,32750,32750,0
|
|
20240627,163900,4175349750,32750,32750,32750,32750,0
|
|
20240627,163800,4175349750,32750,32750,32750,32750,0
|
|
20240627,163700,4175349750,32750,32750,32750,32750,0
|
|
20240627,163600,4175349750,32750,32750,32750,32750,0
|
|
20240627,163500,4175349750,32750,32750,32750,32750,0
|
|
20240627,163400,4175349750,32750,32750,32750,32750,0
|
|
20240627,163300,4175349750,32750,32750,32750,32750,0
|
|
20240627,163200,4175349750,32750,32750,32750,32750,0
|
|
20240627,163100,4175349750,32750,32750,32750,32750,0
|
|
20240627,163000,4175349750,32750,32750,32750,32750,0
|
|
20240627,162900,4175349750,32750,32750,32750,32750,0
|
|
20240627,162800,4175349750,32750,32750,32750,32750,0
|
|
20240627,162700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,162600,4175349750,32750,32750,32750,32750,0
|
|
20240627,162500,4175349750,32750,32750,32750,32750,0
|
|
20240627,162400,4175349750,32750,32750,32750,32750,0
|
|
20240627,162300,4175349750,32750,32750,32750,32750,0
|
|
20240627,162200,4175349750,32750,32750,32750,32750,0
|
|
20240627,162100,4175349750,32750,32750,32750,32750,0
|
|
20240627,162000,4175349750,32750,32750,32750,32750,0
|
|
20240627,161900,4175349750,32750,32750,32750,32750,0
|
|
20240627,161800,4175349750,32750,32750,32750,32750,0
|
|
20240627,161700,4175349750,32750,32750,32750,32750,0
|
|
20240627,161600,4175349750,32750,32750,32750,32750,0
|
|
20240627,161500,4175349750,32750,32750,32750,32750,0
|
|
20240627,161400,4175349750,32750,32750,32750,32750,0
|
|
20240627,161300,4175349750,32750,32750,32750,32750,0
|
|
20240627,161200,4175349750,32750,32750,32750,32750,0
|
|
20240627,161100,4175349750,32750,32750,32750,32750,0
|
|
20240627,161000,4175349750,32750,32750,32750,32750,0
|
|
20240627,160900,4175349750,32750,32750,32750,32750,0
|
|
20240627,160800,4175349750,32750,32750,32750,32750,0
|
|
20240627,160700,4175349750,32750,32750,32750,32750,0
|
|
20240627,160600,4175349750,32750,32750,32750,32750,0
|
|
20240627,160500,4175349750,32750,32750,32750,32750,0
|
|
20240627,160400,4175349750,32750,32750,32750,32750,0
|
|
20240627,160300,4175349750,32750,32750,32750,32750,0
|
|
20240627,160200,4175349750,32750,32750,32750,32750,0
|
|
20240627,160100,4175349750,32750,32750,32750,32750,0
|
|
20240627,160000,4175349750,32750,32750,32750,32750,0
|
|
20240627,155900,4175349750,32750,32750,32750,32750,0
|
|
20240627,155800,4175349750,32750,32750,32750,32750,0
|
|
20240627,155700,4175349750,32750,32750,32750,32750,5308
|
|
20240627,155600,4175349750,32750,32750,32750,32750,0
|
|
20240627,155500,4175349750,32750,32750,32750,32750,0
|
|
20240627,155400,4175349750,32750,32750,32750,32750,0
|
|
20240627,155300,4175349750,32750,32750,32750,32750,0
|
|
20240627,155200,4175349750,32750,32750,32750,32750,0
|
|
20240627,155100,4175349750,32750,32750,32750,32750,0
|
|
20240627,155000,4175349750,32750,32750,32750,32750,0
|
|
20240627,154900,4175349750,32750,32750,32750,32750,0
|
|
20240627,154800,4175349750,32750,32750,32750,32750,0
|
|
20240627,154700,4175349750,32750,32750,32750,32750,0
|
|
20240627,154600,4175349750,32750,32750,32750,32750,0
|
|
20240627,154500,4175349750,32750,32750,32750,32750,0
|
|
20240627,154400,4175349750,32750,32750,32750,32750,0
|
|
20240627,154300,4175349750,32750,32750,32750,32750,0
|
|
20240627,154200,4175349750,32750,32750,32750,32750,0
|
|
20240627,154100,4175349750,32750,32750,32750,32750,0
|
|
20240627,154000,4175349750,32750,32750,32750,32750,0
|
|
20240627,153900,4175349750,32750,32750,32750,32750,0
|
|
20240627,153800,4175349750,32750,32750,32750,32750,0
|
|
20240627,153700,4175349750,32750,32750,32750,32750,0
|
|
20240627,153600,4175349750,32750,32750,32750,32750,0
|
|
20240627,153500,4175349750,32750,32750,32750,32750,0
|
|
20240627,153400,4175349750,32750,32750,32750,32750,0
|
|
20240627,153300,4175349750,32750,32750,32750,32750,0
|
|
20240627,153200,4175349750,32750,32750,32750,32750,0
|
|
20240627,153100,4175349750,32750,32750,32750,32750,0
|
|
20240627,153000,4175349750,32750,32750,32750,32750,5308
|
|
20240627,152900,4001512750,32850,32850,32850,32850,0
|
|
20240627,152800,4001512750,32850,32850,32850,32850,0
|
|
20240627,152700,4001512750,32850,32850,32850,32850,0
|
|
20240627,152600,4001512750,32850,32850,32850,32850,0
|
|
20240627,152500,4001512750,32850,32850,32850,32850,0
|
|
20240627,152400,4001512750,32850,32850,32850,32850,0
|
|
20240627,152300,4001512750,32850,32850,32850,32850,0
|
|
20240627,152200,4001512750,32850,32850,32850,32850,0
|
|
20240627,152100,4001512750,32850,32850,32850,32850,0
|
|
20240627,152000,4001512750,32850,32850,32850,32850,0
|
|
20240627,151900,4001512750,32850,32800,32850,32750,513
|
|
20240627,151800,3984685800,32850,32800,32850,32750,139
|
|
20240627,151700,3980127900,32750,32800,32800,32750,132
|
|
20240627,151600,3975804850,32850,32750,32850,32750,131
|
|
20240627,151500,3971511250,32800,32750,32800,32750,547
|
|
20240627,151400,3953589950,32750,32750,32800,32750,761
|
|
20240627,151300,3928662750,32750,32750,32800,32750,190
|
|
20240627,151200,3922438550,32750,32750,32850,32750,254
|
|
20240627,151100,3914114200,32750,32750,32850,32750,555
|
|
20240627,151000,3895930650,32750,32800,32850,32750,1237
|
|
20240627,150900,3855378400,32800,32850,32850,32800,348
|
|
20240627,150800,3843961250,32850,32800,32850,32800,309
|
|
20240627,150700,3833824300,32800,32800,32850,32800,338
|
|
20240627,150600,3822736050,32800,32800,32850,32800,301
|
|
20240627,150500,3812862050,32800,32800,32850,32800,300
|
|
20240627,150400,3803021700,32900,32800,32900,32800,400
|
|
20240627,150300,3789894350,32850,32850,32850,32800,200
|
|
20240627,150200,3783330150,32800,32800,32850,32800,359
|
|
20240627,150100,3771551650,32800,32850,32850,32800,329
|
|
20240627,150000,3760758000,32850,32800,32850,32800,314
|
|
20240627,145900,3750456600,32800,32800,32850,32800,247
|
|
20240627,145800,3742352600,32850,32800,32850,32800,141
|
|
20240627,145700,3737726150,32800,32850,32850,32800,112
|
|
20240627,145600,3734050600,32800,32800,32800,32800,80
|
|
20240627,145500,3731426600,32800,32800,32850,32800,148
|
|
20240627,145400,3726571150,32800,32850,32850,32800,147
|
|
20240627,145300,3721746950,32850,32800,32850,32800,596
|
|
20240627,145200,3702186150,32800,32800,32850,32800,147
|
|
20240627,145100,3697364050,32800,32850,32850,32800,153
|
|
20240627,145000,3692342950,32850,32800,32850,32800,299
|
|
20240627,144900,3682533600,32800,32850,32850,32800,308
|
|
20240627,144800,3672425600,32850,32850,32900,32850,101
|
|
20240627,144700,3669107700,32900,32850,32900,32850,79
|
|
20240627,144600,3666511400,32850,32800,32900,32800,193
|
|
20240627,144500,3660172050,32800,32850,32850,32800,139
|
|
20240627,144400,3655606050,32850,32800,32850,32800,270
|
|
20240627,144300,3646739950,32850,32800,32850,32800,398
|
|
20240627,144200,3633678200,32800,32800,32850,32800,143
|
|
20240627,144100,3628986400,32800,32800,32850,32800,137
|
|
20240627,144000,3624490900,32800,32850,32850,32800,196
|
|
20240627,143900,3618055800,32800,32850,32850,32800,369
|
|
20240627,143800,3605936650,32850,32850,32900,32850,200
|
|
20240627,143700,3599364800,32850,32850,32900,32850,119
|
|
20240627,143600,3595454500,32850,32850,32900,32850,154
|
|
20240627,143500,3590394000,32850,32850,32850,32850,159
|
|
20240627,143400,3585170850,32900,32900,32900,32850,215
|
|
20240627,143300,3578101100,32850,32850,32900,32850,227
|
|
20240627,143200,3570642550,32850,32850,32900,32850,117
|
|
20240627,143100,3566797700,32850,32850,32850,32850,68
|
|
20240627,143000,3564563900,32900,32900,32900,32850,197
|
|
20240627,142900,3558089700,32850,32850,32900,32850,319
|
|
20240627,142800,3547605300,32850,32850,32900,32850,248
|
|
20240627,142700,3539452750,32900,32850,32900,32850,149
|
|
20240627,142600,3534557300,32900,32800,32900,32800,174
|
|
20240627,142500,3528843400,32850,32850,32900,32850,268
|
|
20240627,142400,3520035900,32850,32800,32850,32800,172
|
|
20240627,142300,3514388200,32800,32850,32850,32800,200
|
|
20240627,142200,3507819800,32800,32800,32850,32800,1345
|
|
20240627,142100,3463694500,32800,32850,32850,32800,738
|
|
20240627,142000,3439455600,32850,32800,32850,32800,271
|
|
20240627,141900,3430558900,32850,32850,32900,32800,876
|
|
20240627,141800,3401782500,32900,32850,32900,32850,179
|
|
20240627,141700,3395898150,32900,32850,32900,32850,454
|
|
20240627,141600,3380981900,32900,32900,32900,32850,187
|
|
20240627,141500,3374832800,32900,32900,32900,32850,290
|
|
20240627,141400,3365298400,32850,32850,32900,32850,269
|
|
20240627,141300,3356461650,32850,32850,32900,32850,199
|
|
20240627,141200,3349918350,32850,32850,32900,32850,198
|
|
20240627,141100,3343412200,32850,32850,32900,32850,263
|
|
20240627,141000,3334763000,32850,32950,32950,32850,121
|
|
20240627,140900,3330788050,32900,32850,32900,32850,323
|
|
20240627,140800,3320168900,32850,32900,32900,32850,109
|
|
20240627,140700,3316585300,32900,32900,32900,32850,168
|
|
20240627,140600,3311061450,32850,32900,32900,32850,65
|
|
20240627,140500,3308923850,32900,32900,32900,32850,221
|
|
20240627,140400,3301658500,32850,32900,32900,32850,96
|
|
20240627,140300,3298500700,32900,32900,32950,32900,165
|
|
20240627,140200,3293070750,32950,32950,32950,32900,154
|
|
20240627,140100,3287997150,32900,32900,32950,32900,116
|
|
20240627,140000,3284180650,32950,32900,32950,32900,152
|
|
20240627,135900,3279173400,32950,32900,32950,32900,129
|
|
20240627,135800,3274927050,32900,32950,33000,32900,128
|
|
20240627,135700,3270708750,32900,32950,32950,32900,96
|
|
20240627,135600,3267549800,32950,32950,33000,32900,200
|
|
20240627,135500,3260960450,32950,32900,32950,32850,188
|
|
20240627,135400,3254770800,32950,32900,32950,32900,190
|
|
20240627,135300,3248512850,32900,32900,32900,32900,94
|
|
20240627,135200,3245420250,32950,32900,32950,32900,205
|
|
20240627,135100,3238669500,32950,32950,32950,32900,101
|
|
20240627,135000,3235343100,32950,32900,32950,32900,158
|
|
20240627,134900,3230140500,32900,32950,32950,32900,183
|
|
20240627,134800,3224113850,32900,32900,32950,32900,106
|
|
20240627,134700,3220625600,32950,32950,33000,32950,112
|
|
20240627,134600,3216934000,32900,32950,32950,32900,153
|
|
20240627,134500,3211897650,32950,32950,32950,32900,175
|
|
20240627,134400,3206134600,32900,32950,32950,32900,168
|
|
20240627,134300,3200601050,32950,32950,32950,32900,200
|
|
20240627,134200,3194015150,32950,33000,33000,32900,235
|
|
20240627,134100,3186278300,32950,32950,33000,32950,198
|
|
20240627,134000,3179748500,32950,32950,33000,32950,155
|
|
20240627,133900,3174641200,33000,32950,33000,32950,203
|
|
20240627,133800,3167945950,32950,33000,33000,32950,97
|
|
20240627,133700,3164747500,33000,32950,33000,32950,241
|
|
20240627,133600,3156800450,33000,33000,33000,32900,204
|
|
20240627,133500,3150074050,32950,33000,33050,32950,980
|
|
20240627,133400,3117733550,33000,33000,33050,33000,114
|
|
20240627,133300,3113969650,33000,33050,33050,33000,51
|
|
20240627,133200,3112284950,33000,33050,33050,33000,44
|
|
20240627,133100,3110831500,33000,33000,33000,33000,29
|
|
20240627,133000,3109874500,33050,33050,33050,33050,32
|
|
20240627,132900,3108816900,33050,33050,33050,33000,141
|
|
20240627,132800,3104157500,33000,33000,33050,33000,77
|
|
20240627,132700,3101614200,33000,33000,33050,33000,27
|
|
20240627,132600,3100722700,33050,33000,33050,33000,56
|
|
20240627,132500,3098872600,33000,33050,33050,33000,55
|
|
20240627,132400,3097055550,33000,33000,33050,33000,57
|
|
20240627,132300,3095173100,33050,33000,33050,33000,85
|
|
20240627,132200,3092367100,33050,33000,33050,33000,61
|
|
20240627,132100,3090352000,33000,33000,33050,33000,164
|
|
20240627,132000,3084938100,33000,33000,33050,33000,77
|
|
20240627,131900,3082394900,33000,33000,33000,33000,18
|
|
20240627,131800,3081800900,33050,33000,33050,33000,53
|
|
20240627,131700,3080050600,33000,33000,33050,33000,63
|
|
20240627,131600,3077970100,33000,33000,33050,33000,80
|
|
20240627,131500,3075328600,33000,33000,33050,33000,28
|
|
20240627,131400,3074404150,33050,33000,33050,33000,53
|
|
20240627,131300,3072653600,33000,33050,33050,33000,123
|
|
20240627,131200,3068592650,33050,33000,33050,33000,45
|
|
20240627,131100,3067106150,33000,33000,33050,33000,36
|
|
20240627,131000,3065916650,33000,33050,33050,32950,32
|
|
20240627,130900,3064861450,33000,32950,33000,32950,123
|
|
20240627,130800,3060802550,32950,32900,32950,32900,232
|
|
20240627,130700,3053158300,32950,32900,32950,32900,58
|
|
20240627,130600,3051248100,32900,32900,32950,32900,89
|
|
20240627,130500,3048319200,32850,32850,32850,32850,0
|
|
20240627,130400,3048319200,32850,32900,32900,32850,276
|
|
20240627,130300,3039238900,32850,32850,32900,32850,4
|
|
20240627,130200,3039107450,32850,32900,32900,32850,118
|
|
20240627,130100,3035226200,32900,32850,32900,32850,50
|
|
20240627,130000,3033582450,32850,32900,32900,32850,181
|
|
20240627,125900,3027631650,32850,32850,32850,32850,44
|
|
20240627,125800,3026186250,32850,32900,32900,32850,626
|
|
20240627,125700,3005616700,32850,32850,32900,32850,40
|
|
20240627,125600,3004302200,32850,32900,32900,32850,276
|
|
20240627,125500,2995234800,32850,32850,32900,32850,43
|
|
20240627,125400,2993821750,32900,32900,32900,32850,45
|
|
20240627,125300,2992342400,32900,32900,32900,32900,3
|
|
20240627,125200,2992243700,32850,32900,32900,32850,17
|
|
20240627,125100,2991684450,32850,32850,32850,32850,19
|
|
20240627,125000,2991060300,32950,32950,32950,32900,637
|
|
20240627,124900,2970102750,32950,32950,32950,32950,169
|
|
20240627,124800,2964534200,32950,32900,32950,32900,211
|
|
20240627,124700,2957591800,32950,33000,33050,32900,1329
|
|
20240627,124600,2913746100,33000,33000,33050,33000,55
|
|
20240627,124500,2911930600,33000,33000,33000,33000,10
|
|
20240627,124400,2911600600,33000,33000,33000,33000,10
|
|
20240627,124300,2911270600,33000,33000,33000,33000,10
|
|
20240627,124200,2910940600,33050,33050,33050,33050,1
|
|
20240627,124100,2910907550,33050,33050,33050,33050,0
|
|
20240627,124000,2910907550,33050,33000,33050,33000,107
|
|
20240627,123900,2907371800,33050,33050,33050,33050,13
|
|
20240627,123800,2906942150,33000,33000,33000,33000,16
|
|
20240627,123700,2906414150,33000,33000,33000,33000,6
|
|
20240627,123600,2906216150,33000,33000,33000,33000,5
|
|
20240627,123500,2906051150,33000,33000,33000,33000,21
|
|
20240627,123400,2905358150,33000,33000,33000,33000,9
|
|
20240627,123300,2905061150,33000,33000,33000,33000,3
|
|
20240627,123200,2904962150,33050,33050,33050,33050,45
|
|
20240627,123100,2903474900,33000,33000,33050,33000,108
|
|
20240627,123000,2899910800,33050,33000,33050,33000,4
|
|
20240627,122900,2899778750,33050,33050,33050,33000,10
|
|
20240627,122800,2899448550,33000,33000,33000,33000,2
|
|
20240627,122700,2899382550,33000,33000,33000,33000,1
|
|
20240627,122600,2899349550,33000,33000,33000,33000,26
|
|
20240627,122500,2898491550,33050,33000,33050,33000,44
|
|
20240627,122400,2897039500,33000,33000,33000,33000,16
|
|
20240627,122300,2896511500,32950,33000,33000,32950,227
|
|
20240627,122200,2889020550,33000,33050,33050,33000,85
|
|
20240627,122100,2886215500,33000,33000,33000,33000,62
|
|
20240627,122000,2884169500,33000,32950,33000,32950,117
|
|
20240627,121900,2880311050,33000,33000,33000,33000,10
|
|
20240627,121800,2879981050,33050,33000,33050,33000,144
|
|
20240627,121700,2875229000,32900,33000,33000,32900,864
|
|
20240627,121600,2846747900,33000,33000,33000,33000,1
|
|
20240627,121500,2846714900,33050,33000,33050,33000,11
|
|
20240627,121400,2846351400,33000,33000,33000,33000,0
|
|
20240627,121300,2846351400,33000,33000,33000,33000,39
|
|
20240627,121200,2845064400,33050,33000,33050,33000,2
|
|
20240627,121100,2844998350,33000,32950,33000,32950,61
|
|
20240627,121000,2842985600,32950,32950,33000,32950,60
|
|
20240627,120900,2841007750,33000,33000,33000,33000,0
|
|
20240627,120800,2841007750,33000,33000,33000,33000,16
|
|
20240627,120700,2840479750,33000,33000,33050,33000,222
|
|
20240627,120600,2833153250,33000,33000,33000,33000,23
|
|
20240627,120500,2832394250,33000,33000,33000,32900,310
|
|
20240627,120400,2822187900,33000,33000,33000,33000,159
|
|
20240627,120300,2816940900,33000,33000,33000,33000,10
|
|
20240627,120200,2816610900,33000,33000,33000,33000,26
|
|
20240627,120100,2815752900,33000,32950,33000,32950,40
|
|
20240627,120000,2814434250,32950,33000,33000,32950,144
|
|
20240627,115900,2809682300,32950,32900,33000,32900,29
|
|
20240627,115800,2808725950,32950,32950,32950,32900,114
|
|
20240627,115700,2804969700,32950,32950,33000,32950,263
|
|
20240627,115600,2796303050,32950,33000,33000,32950,60
|
|
20240627,115500,2794326000,33000,32950,33000,32950,110
|
|
20240627,115400,2790700650,33000,33000,33000,33000,61
|
|
20240627,115300,2788687650,33000,32900,33000,32900,107
|
|
20240627,115200,2785157100,32900,33000,33000,32900,67
|
|
20240627,115100,2782947450,33000,33000,33000,33000,13
|
|
20240627,115000,2782518450,33000,32950,33000,32950,121
|
|
20240627,114900,2778525500,32950,32950,33000,32950,24
|
|
20240627,114800,2777733900,32950,32950,32950,32950,205
|
|
20240627,114700,2770979150,32950,32900,33000,32900,26
|
|
20240627,114600,2770122000,32900,32950,33000,32900,178
|
|
20240627,114500,2764249800,32950,32950,33000,32950,158
|
|
20240627,114400,2759042700,32950,33000,33000,32950,7
|
|
20240627,114300,2758811800,33000,32950,33000,32950,211
|
|
20240627,114200,2751851450,33000,32950,33000,32950,223
|
|
20240627,114100,2744501100,32950,32950,33000,32950,25
|
|
20240627,114000,2743676550,32950,33000,33100,32950,156
|
|
20240627,113900,2738523300,33000,32950,33050,32950,247
|
|
20240627,113800,2730367350,32950,32950,32950,32950,8
|
|
20240627,113700,2730103750,32950,33000,33000,32950,18
|
|
20240627,113600,2729509800,32950,32900,32950,32900,143
|
|
20240627,113500,2724798000,32900,32900,32900,32900,2
|
|
20240627,113400,2724732200,32950,32950,32950,32900,46
|
|
20240627,113300,2723217800,32950,32900,32950,32900,31
|
|
20240627,113200,2722197350,32950,32900,32950,32900,184
|
|
20240627,113100,2716135000,32900,32900,32900,32900,29
|
|
20240627,113000,2715180900,32950,32950,32950,32900,84
|
|
20240627,112900,2712414600,32900,32850,32900,32850,50
|
|
20240627,112800,2710771050,32850,32900,32950,32850,428
|
|
20240627,112700,2696689850,32900,32900,32950,32900,235
|
|
20240627,112600,2688958300,32950,32950,32950,32900,165
|
|
20240627,112500,2683521800,32900,32900,32950,32900,40
|
|
20240627,112400,2682205550,32950,32950,32950,32900,182
|
|
20240627,112300,2676208700,32950,32950,32950,32950,1
|
|
20240627,112200,2676175750,32950,32950,33000,32950,281
|
|
20240627,112100,2666908600,32950,33000,33050,32950,527
|
|
20240627,112000,2649517800,33000,33000,33000,33000,5
|
|
20240627,111900,2649352800,33000,33000,33000,33000,11
|
|
20240627,111800,2648989800,33000,33000,33000,33000,3
|
|
20240627,111700,2648890800,33050,33050,33050,33050,8
|
|
20240627,111600,2648626400,33050,33100,33100,33050,74
|
|
20240627,111500,2646180650,33100,33100,33100,33050,131
|
|
20240627,111400,2641844750,33100,33050,33100,33050,32
|
|
20240627,111300,2640785650,33050,33000,33050,33000,485
|
|
20240627,111200,2624756950,33000,33000,33050,33000,779
|
|
20240627,111100,2599044950,32950,32850,32950,32850,314
|
|
20240627,111000,2588705800,32850,32950,32950,32850,120
|
|
20240627,110900,2584758400,33000,32950,33000,32850,575
|
|
20240627,110800,2565863250,32950,32950,33000,32950,230
|
|
20240627,110700,2558277600,32900,32950,32950,32900,390
|
|
20240627,110600,2545439600,32950,32950,33000,32950,99
|
|
20240627,110500,2542175700,32950,32950,33000,32950,222
|
|
20240627,110400,2534851700,33000,32950,33000,32950,27
|
|
20240627,110300,2533960800,33000,32950,33000,32950,54
|
|
20240627,110200,2532178950,32950,32950,33000,32950,39
|
|
20240627,110100,2530892450,32950,32950,32950,32900,619
|
|
20240627,110000,2510496450,33000,33050,33050,33000,409
|
|
20240627,105900,2496997850,33050,33050,33100,33000,5228
|
|
20240627,105800,2324449350,33100,33050,33100,33000,5385
|
|
20240627,105700,2146725050,33050,33000,33100,33000,842
|
|
20240627,105600,2118901900,33000,33000,33050,33000,37
|
|
20240627,105500,2117679450,33000,33000,33050,33000,55
|
|
20240627,105400,2115862850,33050,33000,33050,33000,77
|
|
20240627,105300,2113319050,33000,33000,33050,33000,62
|
|
20240627,105200,2111271500,33050,33100,33100,33050,982
|
|
20240627,105100,2078783900,33100,33100,33150,33100,52
|
|
20240627,105000,2077061550,33100,33100,33150,33100,42
|
|
20240627,104900,2075669950,33150,33100,33150,33100,62
|
|
20240627,104800,2073616600,33100,33150,33150,33100,36
|
|
20240627,104700,2072423500,33100,33100,33150,33100,49
|
|
20240627,104600,2070800550,33100,33100,33150,33100,35
|
|
20240627,104500,2069640700,33150,33150,33150,33100,30
|
|
20240627,104400,2068646350,33150,33100,33150,33100,137
|
|
20240627,104300,2064109850,33100,33100,33150,33100,115
|
|
20240627,104200,2060302200,33100,33150,33150,33100,28
|
|
20240627,104100,2059374100,33150,33150,33150,33100,28
|
|
20240627,104000,2058445950,33150,33150,33150,33100,34
|
|
20240627,103900,2057319100,33100,33150,33150,33100,36
|
|
20240627,103800,2056125750,33100,33150,33200,33100,96
|
|
20240627,103700,2052943300,33100,33200,33200,33100,72
|
|
20240627,103600,2050555400,33150,33100,33200,33100,53
|
|
20240627,103500,2048798500,33150,33200,33200,33150,97
|
|
20240627,103400,2045581250,33150,33200,33200,33150,107
|
|
20240627,103300,2042029050,33200,33050,33200,33050,1771
|
|
20240627,103200,1983339000,33050,33100,33100,33050,205
|
|
20240627,103100,1976553650,33100,33050,33100,33050,240
|
|
20240627,103000,1968610750,33050,33000,33050,32950,533
|
|
20240627,102900,1951018500,32950,33000,33000,32950,30
|
|
20240627,102800,1950028750,32950,32950,33000,32900,197
|
|
20240627,102700,1943537150,32950,32950,32950,32900,65
|
|
20240627,102600,1941395500,32950,32900,32950,32900,55
|
|
20240627,102500,1939584300,32900,32900,32900,32900,754
|
|
20240627,102400,1914777700,32900,32900,32950,32900,97
|
|
20240627,102300,1911586200,32900,32850,32900,32850,85
|
|
20240627,102200,1908792450,32900,32850,32900,32850,25
|
|
20240627,102100,1907970200,32900,32800,32900,32800,351
|
|
20240627,102000,1896439000,32800,32800,32800,32750,517
|
|
20240627,101900,1879482900,32800,32750,32800,32750,128
|
|
20240627,101800,1875288500,32800,32800,32800,32750,73
|
|
20240627,101700,1872896450,32750,32700,32750,32700,489
|
|
20240627,101600,1856883300,32700,32700,32750,32700,54
|
|
20240627,101500,1855115750,32700,32750,32750,32700,1083
|
|
20240627,101400,1819650250,32750,32750,32800,32750,223
|
|
20240627,101300,1812346950,32750,32750,32750,32750,462
|
|
20240627,101200,1797216450,32750,32750,32800,32750,1309
|
|
20240627,101100,1754346450,32750,32750,32800,32750,238
|
|
20240627,101000,1746545300,32750,32800,32800,32750,31
|
|
20240627,100900,1745529950,32750,32800,32800,32750,75
|
|
20240627,100800,1743073650,32800,32750,32800,32750,23
|
|
20240627,100700,1742320000,32750,32750,32800,32750,48
|
|
20240627,100600,1740747900,32750,32750,32750,32750,313
|
|
20240627,100500,1730497150,32750,32800,32800,32750,793
|
|
20240627,100400,1704495150,32750,32750,32800,32750,24
|
|
20240627,100300,1703709100,32800,32850,32850,32800,269
|
|
20240627,100200,1694885400,32800,32800,32850,32800,8
|
|
20240627,100100,1694622900,32800,32750,32800,32750,409
|
|
20240627,100000,1681209300,32750,32750,32800,32750,823
|
|
20240627,095900,1654230800,32750,32750,32800,32750,42
|
|
20240627,095800,1652854550,32800,32800,32800,32750,24
|
|
20240627,095700,1652067500,32750,32750,32800,32750,21
|
|
20240627,095600,1651379600,32800,32750,32800,32750,2
|
|
20240627,095500,1651314050,32750,32750,32750,32750,9
|
|
20240627,095400,1651019300,32750,32750,32750,32750,11
|
|
20240627,095300,1650659050,32800,32750,32800,32750,154
|
|
20240627,095200,1645609450,32800,32800,32800,32750,390
|
|
20240627,095100,1632817500,32800,32750,32800,32750,137
|
|
20240627,095000,1628328450,32750,32700,32750,32700,703
|
|
20240627,094900,1605328800,32700,32750,32750,32700,1585
|
|
20240627,094800,1553485300,32750,32750,32750,32700,2320
|
|
20240627,094700,1477570200,32750,32750,32750,32750,132
|
|
20240627,094600,1473247200,32750,32800,32800,32750,3724
|
|
20240627,094500,1351162450,32850,32850,32950,32800,3389
|
|
20240627,094400,1239681700,32850,32800,32850,32800,373
|
|
20240627,094300,1227428700,32850,32800,32850,32800,573
|
|
20240627,094200,1208622500,32800,32850,32850,32800,192
|
|
20240627,094100,1202318950,32850,32850,32850,32800,1307
|
|
20240627,094000,1159411550,32850,32900,32900,32850,190
|
|
20240627,093900,1153167650,32850,32850,32850,32850,54
|
|
20240627,093800,1151393750,32850,32850,32850,32800,2066
|
|
20240627,093700,1083527700,32900,32850,32900,32850,53
|
|
20240627,093600,1081785350,32900,32950,32950,32850,3198
|
|
20240627,093500,976569650,32950,32950,32950,32950,331
|
|
20240627,093400,965663200,32900,32900,32950,32900,317
|
|
20240627,093300,955223750,32900,32900,32950,32900,438
|
|
20240627,093200,940793450,32900,32950,32950,32900,530
|
|
20240627,093100,923330000,33000,32950,33000,32950,89
|
|
20240627,093000,920397300,32950,32950,32950,32900,158
|
|
20240627,092900,915191300,32950,32950,32950,32900,122
|
|
20240627,092800,911174150,32900,32950,32950,32900,380
|
|
20240627,092700,898657650,32950,32950,33000,32950,550
|
|
20240627,092600,880534650,32950,32950,33000,32950,737
|
|
20240627,092500,856234100,32950,33000,33000,32950,253
|
|
20240627,092400,847895650,33000,33000,33000,32950,149
|
|
20240627,092300,842983700,33000,32950,33000,32950,275
|
|
20240627,092200,833922250,32950,32950,33000,32900,653
|
|
20240627,092100,812407400,32950,32950,33000,32950,295
|
|
20240627,092000,802686500,32950,32950,33000,32950,86
|
|
20240627,091900,799852050,32950,32900,32950,32900,266
|
|
20240627,091800,791088800,32950,32950,32950,32900,901
|
|
20240627,091700,761403550,32950,33000,33000,32900,975
|
|
20240627,091600,729289350,33000,32950,33000,32950,584
|
|
20240627,091500,710018450,32950,33050,33050,32950,3402
|
|
20240627,091400,597775700,33000,33050,33050,33000,260
|
|
20240627,091300,589185000,33050,33050,33100,33050,886
|
|
20240627,091200,559902500,33050,33050,33100,33050,32
|
|
20240627,091100,558844450,33100,33050,33100,33000,651
|
|
20240627,091000,537328900,33050,33050,33050,33000,1254
|
|
20240627,090900,495924100,33000,33150,33150,33000,4307
|
|
20240627,090800,353539000,33150,33150,33150,33100,1303
|
|
20240627,090700,310362600,33200,33150,33200,33150,477
|
|
20240627,090600,294531450,33200,33250,33250,33150,2422
|
|
20240627,090500,214105350,33250,33300,33300,33200,377
|
|
20240627,090400,201571800,33300,33300,33300,33200,368
|
|
20240627,090300,189337100,33300,33300,33300,33200,585
|
|
20240627,090200,169886650,33300,33300,33300,33200,442
|
|
20240627,090100,155182550,33250,33250,33300,33200,1154
|
|
20240627,090000,116821400,33250,33250,33350,33250,3513
|