740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,211700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,211600,3366274900,33000,33000,33000,33000,0
|
|
20240827,211500,3366274900,33000,33000,33000,33000,0
|
|
20240827,211400,3366274900,33000,33000,33000,33000,0
|
|
20240827,211300,3366274900,33000,33000,33000,33000,0
|
|
20240827,211200,3366274900,33000,33000,33000,33000,0
|
|
20240827,211100,3366274900,33000,33000,33000,33000,0
|
|
20240827,211000,3366274900,33000,33000,33000,33000,0
|
|
20240827,210900,3366274900,33000,33000,33000,33000,0
|
|
20240827,210800,3366274900,33000,33000,33000,33000,0
|
|
20240827,210700,3366274900,33000,33000,33000,33000,0
|
|
20240827,210600,3366274900,33000,33000,33000,33000,0
|
|
20240827,210500,3366274900,33000,33000,33000,33000,0
|
|
20240827,210400,3366274900,33000,33000,33000,33000,0
|
|
20240827,210300,3366274900,33000,33000,33000,33000,0
|
|
20240827,210200,3366274900,33000,33000,33000,33000,0
|
|
20240827,210100,3366274900,33000,33000,33000,33000,0
|
|
20240827,210000,3366274900,33000,33000,33000,33000,0
|
|
20240827,205900,3366274900,33000,33000,33000,33000,0
|
|
20240827,205800,3366274900,33000,33000,33000,33000,0
|
|
20240827,205700,3366274900,33000,33000,33000,33000,0
|
|
20240827,205600,3366274900,33000,33000,33000,33000,0
|
|
20240827,205500,3366274900,33000,33000,33000,33000,0
|
|
20240827,205400,3366274900,33000,33000,33000,33000,0
|
|
20240827,205300,3366274900,33000,33000,33000,33000,0
|
|
20240827,205200,3366274900,33000,33000,33000,33000,0
|
|
20240827,205100,3366274900,33000,33000,33000,33000,0
|
|
20240827,205000,3366274900,33000,33000,33000,33000,0
|
|
20240827,204900,3366274900,33000,33000,33000,33000,0
|
|
20240827,204800,3366274900,33000,33000,33000,33000,0
|
|
20240827,204700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,204600,3366274900,33000,33000,33000,33000,0
|
|
20240827,204500,3366274900,33000,33000,33000,33000,0
|
|
20240827,204400,3366274900,33000,33000,33000,33000,0
|
|
20240827,204300,3366274900,33000,33000,33000,33000,0
|
|
20240827,204200,3366274900,33000,33000,33000,33000,0
|
|
20240827,204100,3366274900,33000,33000,33000,33000,0
|
|
20240827,204000,3366274900,33000,33000,33000,33000,0
|
|
20240827,203900,3366274900,33000,33000,33000,33000,0
|
|
20240827,203800,3366274900,33000,33000,33000,33000,0
|
|
20240827,203700,3366274900,33000,33000,33000,33000,0
|
|
20240827,203600,3366274900,33000,33000,33000,33000,0
|
|
20240827,203500,3366274900,33000,33000,33000,33000,0
|
|
20240827,203400,3366274900,33000,33000,33000,33000,0
|
|
20240827,203300,3366274900,33000,33000,33000,33000,0
|
|
20240827,203200,3366274900,33000,33000,33000,33000,0
|
|
20240827,203100,3366274900,33000,33000,33000,33000,0
|
|
20240827,203000,3366274900,33000,33000,33000,33000,0
|
|
20240827,202900,3366274900,33000,33000,33000,33000,0
|
|
20240827,202800,3366274900,33000,33000,33000,33000,0
|
|
20240827,202700,3366274900,33000,33000,33000,33000,0
|
|
20240827,202600,3366274900,33000,33000,33000,33000,0
|
|
20240827,202500,3366274900,33000,33000,33000,33000,0
|
|
20240827,202400,3366274900,33000,33000,33000,33000,0
|
|
20240827,202300,3366274900,33000,33000,33000,33000,0
|
|
20240827,202200,3366274900,33000,33000,33000,33000,0
|
|
20240827,202100,3366274900,33000,33000,33000,33000,0
|
|
20240827,202000,3366274900,33000,33000,33000,33000,0
|
|
20240827,201900,3366274900,33000,33000,33000,33000,0
|
|
20240827,201800,3366274900,33000,33000,33000,33000,0
|
|
20240827,201700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,201600,3366274900,33000,33000,33000,33000,0
|
|
20240827,201500,3366274900,33000,33000,33000,33000,0
|
|
20240827,201400,3366274900,33000,33000,33000,33000,0
|
|
20240827,201300,3366274900,33000,33000,33000,33000,0
|
|
20240827,201200,3366274900,33000,33000,33000,33000,0
|
|
20240827,201100,3366274900,33000,33000,33000,33000,0
|
|
20240827,201000,3366274900,33000,33000,33000,33000,0
|
|
20240827,200900,3366274900,33000,33000,33000,33000,0
|
|
20240827,200800,3366274900,33000,33000,33000,33000,0
|
|
20240827,200700,3366274900,33000,33000,33000,33000,0
|
|
20240827,200600,3366274900,33000,33000,33000,33000,0
|
|
20240827,200500,3366274900,33000,33000,33000,33000,0
|
|
20240827,200400,3366274900,33000,33000,33000,33000,0
|
|
20240827,200300,3366274900,33000,33000,33000,33000,0
|
|
20240827,200200,3366274900,33000,33000,33000,33000,0
|
|
20240827,200100,3366274900,33000,33000,33000,33000,0
|
|
20240827,200000,3366274900,33000,33000,33000,33000,0
|
|
20240827,195900,3366274900,33000,33000,33000,33000,0
|
|
20240827,195800,3366274900,33000,33000,33000,33000,0
|
|
20240827,195700,3366274900,33000,33000,33000,33000,0
|
|
20240827,195600,3366274900,33000,33000,33000,33000,0
|
|
20240827,195500,3366274900,33000,33000,33000,33000,0
|
|
20240827,195400,3366274900,33000,33000,33000,33000,0
|
|
20240827,195300,3366274900,33000,33000,33000,33000,0
|
|
20240827,195200,3366274900,33000,33000,33000,33000,0
|
|
20240827,195100,3366274900,33000,33000,33000,33000,0
|
|
20240827,195000,3366274900,33000,33000,33000,33000,0
|
|
20240827,194900,3366274900,33000,33000,33000,33000,0
|
|
20240827,194800,3366274900,33000,33000,33000,33000,0
|
|
20240827,194700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,194600,3366274900,33000,33000,33000,33000,0
|
|
20240827,194500,3366274900,33000,33000,33000,33000,0
|
|
20240827,194400,3366274900,33000,33000,33000,33000,0
|
|
20240827,194300,3366274900,33000,33000,33000,33000,0
|
|
20240827,194200,3366274900,33000,33000,33000,33000,0
|
|
20240827,194100,3366274900,33000,33000,33000,33000,0
|
|
20240827,194000,3366274900,33000,33000,33000,33000,0
|
|
20240827,193900,3366274900,33000,33000,33000,33000,0
|
|
20240827,193800,3366274900,33000,33000,33000,33000,0
|
|
20240827,193700,3366274900,33000,33000,33000,33000,0
|
|
20240827,193600,3366274900,33000,33000,33000,33000,0
|
|
20240827,193500,3366274900,33000,33000,33000,33000,0
|
|
20240827,193400,3366274900,33000,33000,33000,33000,0
|
|
20240827,193300,3366274900,33000,33000,33000,33000,0
|
|
20240827,193200,3366274900,33000,33000,33000,33000,0
|
|
20240827,193100,3366274900,33000,33000,33000,33000,0
|
|
20240827,193000,3366274900,33000,33000,33000,33000,0
|
|
20240827,192900,3366274900,33000,33000,33000,33000,0
|
|
20240827,192800,3366274900,33000,33000,33000,33000,0
|
|
20240827,192700,3366274900,33000,33000,33000,33000,0
|
|
20240827,192600,3366274900,33000,33000,33000,33000,0
|
|
20240827,192500,3366274900,33000,33000,33000,33000,0
|
|
20240827,192400,3366274900,33000,33000,33000,33000,0
|
|
20240827,192300,3366274900,33000,33000,33000,33000,0
|
|
20240827,192200,3366274900,33000,33000,33000,33000,0
|
|
20240827,192100,3366274900,33000,33000,33000,33000,0
|
|
20240827,192000,3366274900,33000,33000,33000,33000,0
|
|
20240827,191900,3366274900,33000,33000,33000,33000,0
|
|
20240827,191800,3366274900,33000,33000,33000,33000,0
|
|
20240827,191700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,191600,3366274900,33000,33000,33000,33000,0
|
|
20240827,191500,3366274900,33000,33000,33000,33000,0
|
|
20240827,191400,3366274900,33000,33000,33000,33000,0
|
|
20240827,191300,3366274900,33000,33000,33000,33000,0
|
|
20240827,191200,3366274900,33000,33000,33000,33000,0
|
|
20240827,191100,3366274900,33000,33000,33000,33000,0
|
|
20240827,191000,3366274900,33000,33000,33000,33000,0
|
|
20240827,190900,3366274900,33000,33000,33000,33000,0
|
|
20240827,190800,3366274900,33000,33000,33000,33000,0
|
|
20240827,190700,3366274900,33000,33000,33000,33000,0
|
|
20240827,190600,3366274900,33000,33000,33000,33000,0
|
|
20240827,190500,3366274900,33000,33000,33000,33000,0
|
|
20240827,190400,3366274900,33000,33000,33000,33000,0
|
|
20240827,190300,3366274900,33000,33000,33000,33000,0
|
|
20240827,190200,3366274900,33000,33000,33000,33000,0
|
|
20240827,190100,3366274900,33000,33000,33000,33000,0
|
|
20240827,190000,3366274900,33000,33000,33000,33000,0
|
|
20240827,185900,3366274900,33000,33000,33000,33000,0
|
|
20240827,185800,3366274900,33000,33000,33000,33000,0
|
|
20240827,185700,3366274900,33000,33000,33000,33000,0
|
|
20240827,185600,3366274900,33000,33000,33000,33000,0
|
|
20240827,185500,3366274900,33000,33000,33000,33000,0
|
|
20240827,185400,3366274900,33000,33000,33000,33000,0
|
|
20240827,185300,3366274900,33000,33000,33000,33000,0
|
|
20240827,185200,3366274900,33000,33000,33000,33000,0
|
|
20240827,185100,3366274900,33000,33000,33000,33000,0
|
|
20240827,185000,3366274900,33000,33000,33000,33000,0
|
|
20240827,184900,3366274900,33000,33000,33000,33000,0
|
|
20240827,184800,3366274900,33000,33000,33000,33000,0
|
|
20240827,184700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,184600,3366274900,33000,33000,33000,33000,0
|
|
20240827,184500,3366274900,33000,33000,33000,33000,0
|
|
20240827,184400,3366274900,33000,33000,33000,33000,0
|
|
20240827,184300,3366274900,33000,33000,33000,33000,0
|
|
20240827,184200,3366274900,33000,33000,33000,33000,0
|
|
20240827,184100,3366274900,33000,33000,33000,33000,0
|
|
20240827,184000,3366274900,33000,33000,33000,33000,0
|
|
20240827,183900,3366274900,33000,33000,33000,33000,0
|
|
20240827,183800,3366274900,33000,33000,33000,33000,0
|
|
20240827,183700,3366274900,33000,33000,33000,33000,0
|
|
20240827,183600,3366274900,33000,33000,33000,33000,0
|
|
20240827,183500,3366274900,33000,33000,33000,33000,0
|
|
20240827,183400,3366274900,33000,33000,33000,33000,0
|
|
20240827,183300,3366274900,33000,33000,33000,33000,0
|
|
20240827,183200,3366274900,33000,33000,33000,33000,0
|
|
20240827,183100,3366274900,33000,33000,33000,33000,0
|
|
20240827,183000,3366274900,33000,33000,33000,33000,0
|
|
20240827,182900,3366274900,33000,33000,33000,33000,0
|
|
20240827,182800,3366274900,33000,33000,33000,33000,0
|
|
20240827,182700,3366274900,33000,33000,33000,33000,0
|
|
20240827,182600,3366274900,33000,33000,33000,33000,0
|
|
20240827,182500,3366274900,33000,33000,33000,33000,0
|
|
20240827,182400,3366274900,33000,33000,33000,33000,0
|
|
20240827,182300,3366274900,33000,33000,33000,33000,0
|
|
20240827,182200,3366274900,33000,33000,33000,33000,0
|
|
20240827,182100,3366274900,33000,33000,33000,33000,0
|
|
20240827,182000,3366274900,33000,33000,33000,33000,0
|
|
20240827,181900,3366274900,33000,33000,33000,33000,0
|
|
20240827,181800,3366274900,33000,33000,33000,33000,0
|
|
20240827,181700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,181600,3366274900,33000,33000,33000,33000,0
|
|
20240827,181500,3366274900,33000,33000,33000,33000,0
|
|
20240827,181400,3366274900,33000,33000,33000,33000,0
|
|
20240827,181300,3366274900,33000,33000,33000,33000,0
|
|
20240827,181200,3366274900,33000,33000,33000,33000,0
|
|
20240827,181100,3366274900,33000,33000,33000,33000,0
|
|
20240827,181000,3366274900,33000,33000,33000,33000,0
|
|
20240827,180900,3366274900,33000,33000,33000,33000,0
|
|
20240827,180800,3366274900,33000,33000,33000,33000,0
|
|
20240827,180700,3366274900,33000,33000,33000,33000,0
|
|
20240827,180600,3366274900,33000,33000,33000,33000,0
|
|
20240827,180500,3366274900,33000,33000,33000,33000,0
|
|
20240827,180400,3366274900,33000,33000,33000,33000,0
|
|
20240827,180300,3366274900,33000,33000,33000,33000,0
|
|
20240827,180200,3366274900,33000,33000,33000,33000,0
|
|
20240827,180100,3366274900,33000,33000,33000,33000,0
|
|
20240827,180000,3366274900,33000,33000,33000,33000,0
|
|
20240827,175900,3366274900,33000,33000,33000,33000,0
|
|
20240827,175800,3366274900,33000,33000,33000,33000,0
|
|
20240827,175700,3366274900,33000,33000,33000,33000,0
|
|
20240827,175600,3366274900,33000,33000,33000,33000,0
|
|
20240827,175500,3366274900,33000,33000,33000,33000,0
|
|
20240827,175400,3366274900,33000,33000,33000,33000,0
|
|
20240827,175300,3366274900,33000,33000,33000,33000,0
|
|
20240827,175200,3366274900,33000,33000,33000,33000,0
|
|
20240827,175100,3366274900,33000,33000,33000,33000,0
|
|
20240827,175000,3366274900,33000,33000,33000,33000,0
|
|
20240827,174900,3366274900,33000,33000,33000,33000,0
|
|
20240827,174800,3366274900,33000,33000,33000,33000,0
|
|
20240827,174700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,174600,3366274900,33000,33000,33000,33000,0
|
|
20240827,174500,3366274900,33000,33000,33000,33000,0
|
|
20240827,174400,3366274900,33000,33000,33000,33000,0
|
|
20240827,174300,3366274900,33000,33000,33000,33000,0
|
|
20240827,174200,3366274900,33000,33000,33000,33000,0
|
|
20240827,174100,3366274900,33000,33000,33000,33000,0
|
|
20240827,174000,3366274900,33000,33000,33000,33000,0
|
|
20240827,173900,3366274900,33000,33000,33000,33000,0
|
|
20240827,173800,3366274900,33000,33000,33000,33000,0
|
|
20240827,173700,3366274900,33000,33000,33000,33000,0
|
|
20240827,173600,3366274900,33000,33000,33000,33000,0
|
|
20240827,173500,3366274900,33000,33000,33000,33000,0
|
|
20240827,173400,3366274900,33000,33000,33000,33000,0
|
|
20240827,173300,3366274900,33000,33000,33000,33000,0
|
|
20240827,173200,3366274900,33000,33000,33000,33000,0
|
|
20240827,173100,3366274900,33000,33000,33000,33000,0
|
|
20240827,173000,3366274900,33000,33000,33000,33000,0
|
|
20240827,172900,3366274900,33000,33000,33000,33000,0
|
|
20240827,172800,3366274900,33000,33000,33000,33000,0
|
|
20240827,172700,3366274900,33000,33000,33000,33000,0
|
|
20240827,172600,3366274900,33000,33000,33000,33000,0
|
|
20240827,172500,3366274900,33000,33000,33000,33000,0
|
|
20240827,172400,3366274900,33000,33000,33000,33000,0
|
|
20240827,172300,3366274900,33000,33000,33000,33000,0
|
|
20240827,172200,3366274900,33000,33000,33000,33000,0
|
|
20240827,172100,3366274900,33000,33000,33000,33000,0
|
|
20240827,172000,3366274900,33000,33000,33000,33000,0
|
|
20240827,171900,3366274900,33000,33000,33000,33000,0
|
|
20240827,171800,3366274900,33000,33000,33000,33000,0
|
|
20240827,171700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,171600,3366274900,33000,33000,33000,33000,0
|
|
20240827,171500,3366274900,33000,33000,33000,33000,0
|
|
20240827,171400,3366274900,33000,33000,33000,33000,0
|
|
20240827,171300,3366274900,33000,33000,33000,33000,0
|
|
20240827,171200,3366274900,33000,33000,33000,33000,0
|
|
20240827,171100,3366274900,33000,33000,33000,33000,0
|
|
20240827,171000,3366274900,33000,33000,33000,33000,0
|
|
20240827,170900,3366274900,33000,33000,33000,33000,0
|
|
20240827,170800,3366274900,33000,33000,33000,33000,0
|
|
20240827,170700,3366274900,33000,33000,33000,33000,0
|
|
20240827,170600,3366274900,33000,33000,33000,33000,0
|
|
20240827,170500,3366274900,33000,33000,33000,33000,0
|
|
20240827,170400,3366274900,33000,33000,33000,33000,0
|
|
20240827,170300,3366274900,33000,33000,33000,33000,0
|
|
20240827,170200,3366274900,33000,33000,33000,33000,0
|
|
20240827,170100,3366274900,33000,33000,33000,33000,0
|
|
20240827,170000,3366274900,33000,33000,33000,33000,0
|
|
20240827,165900,3366274900,33000,33000,33000,33000,0
|
|
20240827,165800,3366274900,33000,33000,33000,33000,0
|
|
20240827,165700,3366274900,33000,33000,33000,33000,0
|
|
20240827,165600,3366274900,33000,33000,33000,33000,0
|
|
20240827,165500,3366274900,33000,33000,33000,33000,0
|
|
20240827,165400,3366274900,33000,33000,33000,33000,0
|
|
20240827,165300,3366274900,33000,33000,33000,33000,0
|
|
20240827,165200,3366274900,33000,33000,33000,33000,0
|
|
20240827,165100,3366274900,33000,33000,33000,33000,0
|
|
20240827,165000,3366274900,33000,33000,33000,33000,0
|
|
20240827,164900,3366274900,33000,33000,33000,33000,0
|
|
20240827,164800,3366274900,33000,33000,33000,33000,0
|
|
20240827,164700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,164600,3366274900,33000,33000,33000,33000,0
|
|
20240827,164500,3366274900,33000,33000,33000,33000,0
|
|
20240827,164400,3366274900,33000,33000,33000,33000,0
|
|
20240827,164300,3366274900,33000,33000,33000,33000,0
|
|
20240827,164200,3366274900,33000,33000,33000,33000,0
|
|
20240827,164100,3366274900,33000,33000,33000,33000,0
|
|
20240827,164000,3366274900,33000,33000,33000,33000,0
|
|
20240827,163900,3366274900,33000,33000,33000,33000,0
|
|
20240827,163800,3366274900,33000,33000,33000,33000,0
|
|
20240827,163700,3366274900,33000,33000,33000,33000,0
|
|
20240827,163600,3366274900,33000,33000,33000,33000,0
|
|
20240827,163500,3366274900,33000,33000,33000,33000,0
|
|
20240827,163400,3366274900,33000,33000,33000,33000,0
|
|
20240827,163300,3366274900,33000,33000,33000,33000,0
|
|
20240827,163200,3366274900,33000,33000,33000,33000,0
|
|
20240827,163100,3366274900,33000,33000,33000,33000,0
|
|
20240827,163000,3366274900,33000,33000,33000,33000,0
|
|
20240827,162900,3366274900,33000,33000,33000,33000,0
|
|
20240827,162800,3366274900,33000,33000,33000,33000,0
|
|
20240827,162700,3366274900,33000,33000,33000,33000,0
|
|
20240827,162600,3366274900,33000,33000,33000,33000,0
|
|
20240827,162500,3366274900,33000,33000,33000,33000,0
|
|
20240827,162400,3366274900,33000,33000,33000,33000,0
|
|
20240827,162300,3366274900,33000,33000,33000,33000,0
|
|
20240827,162200,3366274900,33000,33000,33000,33000,0
|
|
20240827,162100,3366274900,33000,33000,33000,33000,0
|
|
20240827,162000,3366274900,33000,33000,33000,33000,0
|
|
20240827,161900,3366274900,33000,33000,33000,33000,0
|
|
20240827,161800,3366274900,33000,33000,33000,33000,0
|
|
20240827,161700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,161600,3366274900,33000,33000,33000,33000,0
|
|
20240827,161500,3366274900,33000,33000,33000,33000,0
|
|
20240827,161400,3366274900,33000,33000,33000,33000,0
|
|
20240827,161300,3366274900,33000,33000,33000,33000,0
|
|
20240827,161200,3366274900,33000,33000,33000,33000,0
|
|
20240827,161100,3366274900,33000,33000,33000,33000,0
|
|
20240827,161000,3366274900,33000,33000,33000,33000,0
|
|
20240827,160900,3366274900,33000,33000,33000,33000,0
|
|
20240827,160800,3366274900,33000,33000,33000,33000,0
|
|
20240827,160700,3366274900,33000,33000,33000,33000,0
|
|
20240827,160600,3366274900,33000,33000,33000,33000,0
|
|
20240827,160500,3366274900,33000,33000,33000,33000,0
|
|
20240827,160400,3366274900,33000,33000,33000,33000,0
|
|
20240827,160300,3366274900,33000,33000,33000,33000,0
|
|
20240827,160200,3366274900,33000,33000,33000,33000,0
|
|
20240827,160100,3366274900,33000,33000,33000,33000,0
|
|
20240827,160000,3366274900,33000,33000,33000,33000,0
|
|
20240827,155900,3366274900,33000,33000,33000,33000,0
|
|
20240827,155800,3366274900,33000,33000,33000,33000,0
|
|
20240827,155700,3366274900,33000,33000,33000,33000,0
|
|
20240827,155600,3366274900,33000,33000,33000,33000,0
|
|
20240827,155500,3366274900,33000,33000,33000,33000,0
|
|
20240827,155400,3366274900,33000,33000,33000,33000,0
|
|
20240827,155300,3366274900,33000,33000,33000,33000,0
|
|
20240827,155200,3366274900,33000,33000,33000,33000,0
|
|
20240827,155100,3366274900,33000,33000,33000,33000,0
|
|
20240827,155000,3366274900,33000,33000,33000,33000,0
|
|
20240827,154900,3366274900,33000,33000,33000,33000,0
|
|
20240827,154800,3366274900,33000,33000,33000,33000,0
|
|
20240827,154700,3366274900,33000,33000,33000,33000,3269
|
|
20240827,154600,3366274900,33000,33000,33000,33000,0
|
|
20240827,154500,3366274900,33000,33000,33000,33000,0
|
|
20240827,154400,3366274900,33000,33000,33000,33000,0
|
|
20240827,154300,3366274900,33000,33000,33000,33000,0
|
|
20240827,154200,3366274900,33000,33000,33000,33000,0
|
|
20240827,154100,3366274900,33000,33000,33000,33000,0
|
|
20240827,154000,3366274900,33000,33000,33000,33000,0
|
|
20240827,153900,3366274900,33000,33000,33000,33000,0
|
|
20240827,153800,3366274900,33000,33000,33000,33000,0
|
|
20240827,153700,3366274900,33000,33000,33000,33000,0
|
|
20240827,153600,3366274900,33000,33000,33000,33000,0
|
|
20240827,153500,3366274900,33000,33000,33000,33000,0
|
|
20240827,153400,3366274900,33000,33000,33000,33000,0
|
|
20240827,153300,3366274900,33000,33000,33000,33000,0
|
|
20240827,153200,3366274900,33000,33000,33000,33000,0
|
|
20240827,153100,3366274900,33000,33000,33000,33000,0
|
|
20240827,153000,3366274900,33000,33000,33000,33000,3269
|
|
20240827,152900,3258397900,32950,32950,32950,32950,0
|
|
20240827,152800,3258397900,32950,32950,32950,32950,0
|
|
20240827,152700,3258397900,32950,32950,32950,32950,0
|
|
20240827,152600,3258397900,32950,32950,32950,32950,0
|
|
20240827,152500,3258397900,32950,32950,32950,32950,0
|
|
20240827,152400,3258397900,32950,32950,32950,32950,0
|
|
20240827,152300,3258397900,32950,32950,32950,32950,0
|
|
20240827,152200,3258397900,32950,32950,32950,32950,0
|
|
20240827,152100,3258397900,32950,32950,32950,32950,0
|
|
20240827,152000,3258397900,32950,32950,32950,32950,0
|
|
20240827,151900,3258397900,32950,32950,33000,32950,646
|
|
20240827,151800,3237085750,32950,33000,33000,32950,129
|
|
20240827,151700,3232834100,33000,32950,33000,32950,36
|
|
20240827,151600,3231646500,32950,33000,33000,32950,246
|
|
20240827,151500,3223529050,33000,32950,33000,32950,38
|
|
20240827,151400,3222275100,32950,33000,33000,32950,583
|
|
20240827,151300,3203060850,33000,33000,33000,33000,322
|
|
20240827,151200,3192434850,33000,33000,33000,32950,128
|
|
20240827,151100,3188212900,33000,33000,33000,33000,101
|
|
20240827,151000,3184879900,33050,33050,33100,32950,369
|
|
20240827,150900,3172687900,33050,33050,33050,32900,276
|
|
20240827,150800,3163575250,33050,33000,33100,33000,139
|
|
20240827,150700,3158979300,33050,33000,33050,32950,140
|
|
20240827,150600,3154357050,33000,33000,33000,32950,107
|
|
20240827,150500,3150826250,33000,33000,33000,33000,431
|
|
20240827,150400,3136603250,32950,33050,33050,32900,185
|
|
20240827,150300,3130500850,33050,33100,33100,33050,224
|
|
20240827,150200,3123090400,33100,32950,33100,32900,382
|
|
20240827,150100,3110475300,33100,33050,33100,33000,552
|
|
20240827,150000,3092231850,33050,33000,33050,32950,1788
|
|
20240827,145900,3033267600,32950,33000,33000,32950,96
|
|
20240827,145800,3030102750,33050,33000,33050,33000,30
|
|
20240827,145700,3029111950,33000,33050,33100,33000,702
|
|
20240827,145600,3005892100,33100,33000,33100,33000,581
|
|
20240827,145500,2986703200,33000,33000,33000,33000,75
|
|
20240827,145400,2984228200,33000,33050,33050,33000,707
|
|
20240827,145300,2960893500,33050,33050,33050,33050,112
|
|
20240827,145200,2957191900,33050,33050,33050,33050,78
|
|
20240827,145100,2954614000,33050,33000,33050,33000,275
|
|
20240827,145000,2945526350,33000,33000,33000,32950,372
|
|
20240827,144900,2933253850,33000,33000,33050,33000,83
|
|
20240827,144800,2930513300,33000,33050,33050,33000,417
|
|
20240827,144700,2916732250,33050,33050,33050,33050,75
|
|
20240827,144600,2914253500,33050,33050,33050,33050,132
|
|
20240827,144500,2909890900,33050,33050,33050,33050,226
|
|
20240827,144400,2902421600,33050,33050,33050,33050,138
|
|
20240827,144300,2897860700,33000,33050,33100,33000,434
|
|
20240827,144200,2883517650,33050,33100,33100,33000,365
|
|
20240827,144100,2871466550,33100,33050,33100,33050,390
|
|
20240827,144000,2858576900,33050,33050,33050,33050,99
|
|
20240827,143900,2855304950,33000,33050,33100,33000,189
|
|
20240827,143800,2849061350,33050,33050,33050,33000,136
|
|
20240827,143700,2844568050,33050,33050,33050,33050,624
|
|
20240827,143600,2823944850,33050,33050,33050,33050,137
|
|
20240827,143500,2819417000,33050,33050,33050,33050,87
|
|
20240827,143400,2816541650,33050,33050,33050,33000,231
|
|
20240827,143300,2808912000,33050,33050,33100,33000,219
|
|
20240827,143200,2801676650,33050,33050,33100,33000,159
|
|
20240827,143100,2796421650,33050,33050,33050,33050,94
|
|
20240827,143000,2793314950,33050,33050,33050,33000,73
|
|
20240827,142900,2790902800,33050,33050,33100,33000,862
|
|
20240827,142800,2762416550,33050,33050,33050,33050,98
|
|
20240827,142700,2759177650,33000,33050,33050,33000,97
|
|
20240827,142600,2755972800,33050,33050,33050,33050,72
|
|
20240827,142500,2753593200,33000,33050,33050,33000,84
|
|
20240827,142400,2750818050,33050,33000,33050,33000,72
|
|
20240827,142300,2748441700,33000,33000,33000,33000,85
|
|
20240827,142200,2745636700,33000,33000,33000,33000,66
|
|
20240827,142100,2743458700,32950,33100,33100,32950,1108
|
|
20240827,142000,2706918750,33100,33100,33100,33100,105
|
|
20240827,141900,2703443250,33100,33100,33100,33100,311
|
|
20240827,141800,2693149150,33100,33100,33100,33050,417
|
|
20240827,141700,2679361450,33100,33100,33100,33050,251
|
|
20240827,141600,2671054350,33100,33100,33100,33100,73
|
|
20240827,141500,2668638050,33100,33100,33100,33100,84
|
|
20240827,141400,2665857650,33100,33100,33100,33100,102
|
|
20240827,141300,2662481450,33100,33100,33100,33050,86
|
|
20240827,141200,2659635350,33100,33050,33100,33050,366
|
|
20240827,141100,2647536000,33050,33050,33050,33050,186
|
|
20240827,141000,2641388700,33050,33050,33050,33000,153
|
|
20240827,140900,2636332550,33000,33050,33050,33000,96
|
|
20240827,140800,2633160950,33050,33100,33100,33050,566
|
|
20240827,140700,2614452450,33100,33100,33100,33050,132
|
|
20240827,140600,2610083850,33100,33100,33100,33050,78
|
|
20240827,140500,2607503550,33100,33050,33100,33050,775
|
|
20240827,140400,2581852100,33050,33100,33100,33050,247
|
|
20240827,140300,2573679450,33050,33100,33100,33050,252
|
|
20240827,140200,2565349800,33050,33100,33100,33050,135
|
|
20240827,140100,2560884200,33100,33050,33100,33050,52
|
|
20240827,140000,2559163100,33050,33100,33100,33050,2
|
|
20240827,135900,2559096950,33000,33050,33100,33000,201
|
|
20240827,135800,2552453850,33050,33100,33100,33050,534
|
|
20240827,135700,2534800400,33100,33100,33100,33050,177
|
|
20240827,135600,2528942700,33050,33100,33100,33050,135
|
|
20240827,135500,2524474750,33100,33100,33100,33050,117
|
|
20240827,135400,2520605400,33100,33100,33100,33050,346
|
|
20240827,135300,2509161750,33050,33100,33100,33050,86
|
|
20240827,135200,2506315950,33100,33100,33100,33100,97
|
|
20240827,135100,2503105250,33100,33100,33100,33100,120
|
|
20240827,135000,2499133250,33050,33100,33100,33050,170
|
|
20240827,134900,2493513250,33100,33100,33100,33100,226
|
|
20240827,134800,2486032650,33050,33100,33100,33050,186
|
|
20240827,134700,2479877150,33050,33100,33100,33050,150
|
|
20240827,134600,2474912750,33100,33100,33100,33100,106
|
|
20240827,134500,2471404150,33100,33150,33150,33050,69
|
|
20240827,134400,2469123000,33050,32950,33100,32950,3071
|
|
20240827,134300,2367599700,32950,33000,33000,32950,361
|
|
20240827,134200,2355703450,33000,32950,33000,32950,131
|
|
20240827,134100,2351386700,32950,33000,33000,32900,510
|
|
20240827,134000,2334581250,33000,33000,33000,33000,45
|
|
20240827,133900,2333096250,32950,33000,33000,32950,88
|
|
20240827,133800,2330195550,32950,33000,33000,32850,506
|
|
20240827,133700,2313548000,33000,32950,33000,32950,40
|
|
20240827,133600,2312229100,32950,32900,33000,32900,84
|
|
20240827,133500,2309461300,32950,33000,33000,32950,168
|
|
20240827,133400,2303918900,33000,33000,33000,33000,27
|
|
20240827,133300,2303027900,32950,32900,33000,32900,373
|
|
20240827,133200,2290732100,33000,33000,33000,32950,903
|
|
20240827,133100,2260969750,33000,33000,33000,32950,322
|
|
20240827,133000,2250358800,33000,32950,33000,32900,336
|
|
20240827,132900,2239288600,32950,32900,32950,32900,1778
|
|
20240827,132800,2180754800,32900,32900,32900,32850,541
|
|
20240827,132700,2162981700,32850,32900,32900,32850,20
|
|
20240827,132600,2162324350,32900,32900,32900,32850,40
|
|
20240827,132500,2161008950,32900,32900,32900,32850,36
|
|
20240827,132400,2159826050,32900,32900,32900,32900,53
|
|
20240827,132300,2158082350,32850,32900,32900,32850,21
|
|
20240827,132200,2157392100,32900,32900,32900,32900,6
|
|
20240827,132100,2157194700,32900,32900,32900,32900,102
|
|
20240827,132000,2153838900,32900,32900,32950,32850,1183
|
|
20240827,131900,2114932950,32900,32900,32900,32900,82
|
|
20240827,131800,2112235150,32900,32850,32900,32850,82
|
|
20240827,131700,2109540300,32800,32900,32900,32800,300
|
|
20240827,131600,2099686800,32900,32850,32900,32850,74
|
|
20240827,131500,2097255800,32850,32850,32850,32850,12
|
|
20240827,131400,2096861600,32800,32850,32850,32800,53
|
|
20240827,131300,2095122550,32850,32850,32850,32850,58
|
|
20240827,131200,2093217250,32850,32850,32850,32850,1
|
|
20240827,131100,2093184400,32800,32850,32850,32800,37
|
|
20240827,131000,2091970150,32850,32850,32850,32850,63
|
|
20240827,130900,2089900600,32850,32800,32850,32800,98
|
|
20240827,130800,2086685850,32800,32850,32850,32800,177
|
|
20240827,130700,2080878850,32850,32850,32850,32850,19
|
|
20240827,130600,2080254700,32850,32850,32850,32850,113
|
|
20240827,130500,2076542650,32850,32850,32850,32800,111
|
|
20240827,130400,2072898700,32850,32800,32850,32800,37
|
|
20240827,130300,2071684750,32850,32800,32850,32800,35
|
|
20240827,130200,2070535500,32800,32950,32950,32800,2185
|
|
20240827,130100,1998705600,32950,32950,32950,32950,30
|
|
20240827,130000,1997717100,32950,32900,32950,32900,18
|
|
20240827,125900,1997124500,32900,32950,32950,32900,24
|
|
20240827,125800,1996334350,32950,32900,32950,32900,228
|
|
20240827,125700,1988832950,32900,32850,32900,32850,33
|
|
20240827,125600,1987748800,32850,32800,32850,32750,350
|
|
20240827,125500,1976259350,32800,32800,32800,32800,16
|
|
20240827,125400,1975734550,32800,32800,32800,32800,8
|
|
20240827,125300,1975472150,32750,32800,32800,32750,26
|
|
20240827,125200,1974619950,32800,32800,32800,32800,16
|
|
20240827,125100,1974095150,32800,32850,32850,32800,151
|
|
20240827,125000,1969141300,32850,32800,32850,32800,50
|
|
20240827,124900,1967500650,32850,32850,32850,32850,12
|
|
20240827,124800,1967106450,32850,32800,32850,32800,312
|
|
20240827,124700,1956871550,32750,32750,32750,32700,38
|
|
20240827,124600,1955627700,32750,32800,32800,32700,317
|
|
20240827,124500,1945246550,32750,32750,32750,32700,89
|
|
20240827,124400,1942332750,32700,32750,32800,32700,99
|
|
20240827,124300,1939091250,32750,32750,32750,32750,18
|
|
20240827,124200,1938501750,32750,32750,32750,32750,11
|
|
20240827,124100,1938141500,32750,32750,32750,32700,42
|
|
20240827,124000,1936766850,32700,32800,32800,32700,84
|
|
20240827,123900,1934017750,32800,32750,32800,32750,56
|
|
20240827,123800,1932183500,32800,32750,32800,32750,25
|
|
20240827,123700,1931363750,32800,32800,32800,32750,392
|
|
20240827,123600,1918525100,32800,32800,32800,32800,10
|
|
20240827,123500,1918197100,32800,32750,32800,32750,88
|
|
20240827,123400,1915313250,32800,32800,32800,32800,10
|
|
20240827,123300,1914985250,32800,32800,32800,32800,22
|
|
20240827,123200,1914263650,32750,32800,32800,32750,37
|
|
20240827,123100,1913051550,32800,32800,32800,32800,25
|
|
20240827,123000,1912231550,32800,32800,32850,32800,230
|
|
20240827,122900,1904687000,32800,32800,32800,32750,69
|
|
20240827,122800,1902424400,32800,32800,32800,32800,14
|
|
20240827,122700,1901965200,32750,32800,32800,32750,87
|
|
20240827,122600,1899114150,32800,32850,32850,32750,58
|
|
20240827,122500,1897212250,32850,32800,32850,32800,111
|
|
20240827,122400,1893570850,32750,32800,32800,32750,15
|
|
20240827,122300,1893079350,32750,32900,32900,32750,500
|
|
20240827,122200,1876659950,32900,32900,32900,32900,9
|
|
20240827,122100,1876363850,32900,32850,32900,32850,20
|
|
20240827,122000,1875706750,32900,32850,32900,32850,26
|
|
20240827,121900,1874852000,32850,32850,32850,32850,27
|
|
20240827,121800,1873965050,32850,32850,32850,32850,15
|
|
20240827,121700,1873472300,32850,32850,32900,32850,29
|
|
20240827,121600,1872519250,32850,32850,32850,32850,11
|
|
20240827,121500,1872157900,32850,32850,32850,32850,17
|
|
20240827,121400,1871599450,32900,32800,32950,32800,218
|
|
20240827,121300,1864430200,32900,32850,32900,32850,264
|
|
20240827,121200,1855747150,32850,32850,32850,32800,32
|
|
20240827,121100,1854697000,32850,32800,32850,32800,59
|
|
20240827,121000,1852761500,32800,33000,33000,32800,1614
|
|
20240827,120900,1799717650,33000,33000,33000,32950,15
|
|
20240827,120800,1799223100,33000,33000,33000,32950,34
|
|
20240827,120700,1798101650,33000,33000,33000,33000,6
|
|
20240827,120600,1797903650,33000,33000,33000,33000,13
|
|
20240827,120500,1797474650,32950,33000,33000,32950,33
|
|
20240827,120400,1796386300,33000,32950,33000,32950,26
|
|
20240827,120300,1795528800,32950,33000,33000,32950,137
|
|
20240827,120200,1791013750,33000,33000,33000,32950,62
|
|
20240827,120100,1788970450,33000,33000,33000,33000,6
|
|
20240827,120000,1788772450,33000,33000,33000,32950,39
|
|
20240827,115900,1787485950,33000,32950,33000,32950,88
|
|
20240827,115800,1784586100,32900,32950,32950,32900,36
|
|
20240827,115700,1783400150,32950,32950,32950,32900,338
|
|
20240827,115600,1772264550,32950,32900,32950,32900,71
|
|
20240827,115500,1769927200,32950,32900,32950,32900,41
|
|
20240827,115400,1768577250,32950,32900,32950,32900,90
|
|
20240827,115300,1765614650,32900,32950,32950,32900,49
|
|
20240827,115200,1764002050,32950,32950,32950,32900,55
|
|
20240827,115100,1762191100,32950,32900,32950,32900,250
|
|
20240827,115000,1753965600,32950,32950,32950,32900,102
|
|
20240827,114900,1750607150,32950,32950,32950,32900,20
|
|
20240827,114800,1749948400,32900,32950,32950,32900,29
|
|
20240827,114700,1748993800,32950,32900,32950,32900,60
|
|
20240827,114600,1747018350,32950,32950,32950,32900,34
|
|
20240827,114500,1745899450,32950,32950,32950,32900,32
|
|
20240827,114400,1744845300,32900,32900,32950,32900,43
|
|
20240827,114300,1743429950,32950,32900,32950,32900,112
|
|
20240827,114200,1739743150,32950,32900,32950,32900,60
|
|
20240827,114100,1737767900,32900,32900,32950,32900,72
|
|
20240827,114000,1735398700,32950,32950,32950,32900,57
|
|
20240827,113900,1733521350,32900,32950,32950,32900,32
|
|
20240827,113800,1732467700,32900,32900,32950,32900,47
|
|
20240827,113700,1730920650,32900,32950,32950,32900,76
|
|
20240827,113600,1728418500,32950,32900,32950,32900,62
|
|
20240827,113500,1726377750,32950,32950,32950,32900,56
|
|
20240827,113400,1724533900,32950,32950,32950,32900,162
|
|
20240827,113300,1719202750,32950,32950,32950,32900,40
|
|
20240827,113200,1717886000,32950,32950,32950,32900,64
|
|
20240827,113100,1715778950,32900,32950,32950,32900,21
|
|
20240827,113000,1715087500,32950,32950,32950,32900,55
|
|
20240827,112900,1713276650,32900,33000,33000,32900,202
|
|
20240827,112800,1706620400,32950,33000,33000,32950,65
|
|
20240827,112700,1704477850,32950,33000,33000,32950,47
|
|
20240827,112600,1702928250,32950,32950,33000,32950,154
|
|
20240827,112500,1697852400,33000,32950,33000,32950,97
|
|
20240827,112400,1694654600,32950,33000,33000,32950,30
|
|
20240827,112300,1693665450,32950,33000,33000,32950,71
|
|
20240827,112200,1691324850,33000,33000,33000,33000,26
|
|
20240827,112100,1690466850,33000,33000,33000,33000,13
|
|
20240827,112000,1690037850,33000,33000,33000,32950,44
|
|
20240827,111900,1688586400,33000,33000,33000,33000,24
|
|
20240827,111800,1687794400,32950,32950,33000,32950,158
|
|
20240827,111700,1682587500,33000,33000,33000,32950,64
|
|
20240827,111600,1680477200,33000,33000,33000,32950,17
|
|
20240827,111500,1679916700,33000,33050,33050,33000,215
|
|
20240827,111400,1672820450,33050,33050,33050,33000,61
|
|
20240827,111300,1670806300,33050,33050,33050,33050,13
|
|
20240827,111200,1670376650,33050,33100,33100,33050,517
|
|
20240827,111100,1653288150,33100,33100,33100,33050,240
|
|
20240827,111000,1645344750,33100,33100,33100,33100,21
|
|
20240827,110900,1644649650,33100,33100,33150,33050,100
|
|
20240827,110800,1641341500,33100,33150,33150,33100,56
|
|
20240827,110700,1639487200,33100,33100,33150,33100,434
|
|
20240827,110600,1625121000,33100,33100,33100,33100,64
|
|
20240827,110500,1623002600,33100,33100,33100,33050,49
|
|
20240827,110400,1621382650,33100,33100,33150,33100,1013
|
|
20240827,110300,1587844550,33100,33000,33100,33000,1044
|
|
20240827,110200,1553349650,33000,33000,33000,32950,129
|
|
20240827,110100,1549093200,33000,33000,33000,33000,29
|
|
20240827,110000,1548136200,33000,33000,33000,32950,63
|
|
20240827,105900,1546059700,32950,32950,32950,32900,625
|
|
20240827,105800,1525466250,32900,32900,32950,32900,87
|
|
20240827,105700,1522603300,32900,32950,32950,32900,59
|
|
20240827,105600,1520662000,32900,32950,32950,32900,96
|
|
20240827,105500,1517500650,32950,32950,32950,32900,157
|
|
20240827,105400,1512329000,32900,32900,32950,32900,225
|
|
20240827,105300,1504920100,32950,32950,32950,32900,43
|
|
20240827,105200,1503504550,32900,32900,32900,32900,50
|
|
20240827,105100,1501859550,32900,32900,32900,32900,25
|
|
20240827,105000,1501037050,32900,32900,32900,32900,132
|
|
20240827,104900,1496694250,32900,32900,32900,32900,0
|
|
20240827,104800,1496694250,32900,32900,32900,32900,25
|
|
20240827,104700,1495871750,32900,32900,32900,32900,14
|
|
20240827,104600,1495411150,32950,32800,32950,32800,1284
|
|
20240827,104500,1453188000,32800,32700,32800,32700,225
|
|
20240827,104400,1445814950,32750,32750,32750,32700,51
|
|
20240827,104300,1444145700,32750,32750,32750,32750,195
|
|
20240827,104200,1437759450,32800,32800,32800,32800,183
|
|
20240827,104100,1431757050,32800,32750,32800,32750,44
|
|
20240827,104000,1430316000,32750,32750,32750,32750,30
|
|
20240827,103900,1429333500,32800,32800,32800,32800,5
|
|
20240827,103800,1429169500,32800,32800,32800,32750,234
|
|
20240827,103700,1421494850,32750,32750,32750,32750,44
|
|
20240827,103600,1420053850,32750,32750,32750,32750,27
|
|
20240827,103500,1419169600,32750,32750,32750,32750,50
|
|
20240827,103400,1417532100,32800,32800,32800,32800,1
|
|
20240827,103300,1417499300,32800,32800,32800,32800,22
|
|
20240827,103200,1416777700,32750,32850,32850,32700,983
|
|
20240827,103100,1384589900,32750,32850,32850,32750,1090
|
|
20240827,103000,1348814300,32850,32850,32850,32850,4
|
|
20240827,102900,1348682900,32850,32850,32850,32850,257
|
|
20240827,102800,1340240450,32850,32850,32850,32850,254
|
|
20240827,102700,1331896550,32850,32850,32850,32850,12
|
|
20240827,102600,1331502350,32900,32900,32900,32900,379
|
|
20240827,102500,1319033250,32900,32900,32900,32900,50
|
|
20240827,102400,1317388250,32900,32900,32900,32900,35
|
|
20240827,102300,1316236750,32900,32900,32900,32900,53
|
|
20240827,102200,1314493050,32900,32900,32900,32900,45
|
|
20240827,102100,1313012550,32900,32900,32900,32900,20
|
|
20240827,102000,1312354550,32900,32900,32900,32900,12
|
|
20240827,101900,1311959750,32950,33000,33000,32950,662
|
|
20240827,101800,1290146350,33000,32950,33000,32950,5009
|
|
20240827,101700,1125099050,32900,32900,32900,32900,148
|
|
20240827,101600,1120229850,32850,32900,32900,32850,32
|
|
20240827,101500,1119178550,32900,32900,32900,32900,22
|
|
20240827,101400,1118454750,32850,32850,32900,32850,13
|
|
20240827,101300,1118027650,32850,32750,32900,32750,546
|
|
20240827,101200,1100133650,32850,32900,32900,32750,2852
|
|
20240827,101100,1006525750,32900,32900,32900,32900,35
|
|
20240827,101000,1005374250,32950,32950,32950,32950,0
|
|
20240827,100900,1005374250,32950,32950,32950,32950,98
|
|
20240827,100800,1002145150,32950,33000,33000,32950,51
|
|
20240827,100700,1000463200,32950,32950,32950,32950,73
|
|
20240827,100600,998057850,32950,32950,32950,32900,6
|
|
20240827,100500,997860350,32900,32900,32900,32900,5
|
|
20240827,100400,997695850,32900,32950,32950,32900,43
|
|
20240827,100300,996279550,32950,32850,32950,32850,149
|
|
20240827,100200,991372750,32850,32850,32850,32850,16
|
|
20240827,100100,990847150,32850,32900,32900,32850,41
|
|
20240827,100000,989500250,32850,32850,32850,32850,12
|
|
20240827,095900,989106050,32850,32900,32900,32850,269
|
|
20240827,095800,980257250,32850,32850,32850,32850,61
|
|
20240827,095700,978253400,32850,32850,32850,32850,6300
|
|
20240827,095600,771298400,32900,32850,32900,32850,42
|
|
20240827,095500,769918100,32850,32850,32850,32850,0
|
|
20240827,095400,769918100,32850,32850,32850,32850,30
|
|
20240827,095300,768932600,32850,33000,33000,32850,29
|
|
20240827,095200,767979800,33000,33100,33100,32800,3533
|
|
20240827,095100,651535500,33000,32950,33050,32950,1390
|
|
20240827,095000,605629100,32950,33000,33000,32850,3493
|
|
20240827,094900,490618100,33050,33000,33050,33000,113
|
|
20240827,094800,486887450,33050,33050,33050,33050,63
|
|
20240827,094700,484805300,33050,33000,33050,33000,1453
|
|
20240827,094600,436855650,33000,33000,33000,33000,106
|
|
20240827,094500,433357650,33000,32950,33000,32950,141
|
|
20240827,094400,428705150,32950,32900,32950,32900,70
|
|
20240827,094300,426402050,32900,32900,32900,32900,13
|
|
20240827,094200,425974350,32900,32950,32950,32900,110
|
|
20240827,094100,422353800,32950,32950,32950,32950,13
|
|
20240827,094000,421925450,32900,32900,32950,32900,34
|
|
20240827,093900,420805350,32900,32900,32900,32900,0
|
|
20240827,093800,420805350,32900,33000,33000,32900,560
|
|
20240827,093700,402353450,32950,33000,33000,32950,41
|
|
20240827,093600,401001200,33000,32950,33000,32950,113
|
|
20240827,093500,397277450,32950,33000,33000,32950,16
|
|
20240827,093400,396750100,33000,32950,33000,32950,31
|
|
20240827,093300,395728500,32950,32900,32950,32900,109
|
|
20240827,093200,392137000,32900,32950,32950,32900,292
|
|
20240827,093100,382516300,33000,32950,33000,32950,95
|
|
20240827,093000,379384450,32950,32950,32950,32950,73
|
|
20240827,092900,376979100,32950,32950,33000,32950,120
|
|
20240827,092800,373024950,33000,33000,33000,33000,0
|
|
20240827,092700,373024950,33000,32950,33000,32950,7
|
|
20240827,092600,372794000,32950,32950,32950,32950,27
|
|
20240827,092500,371904350,32950,32950,32950,32950,51
|
|
20240827,092400,370223900,32950,32950,32950,32950,0
|
|
20240827,092300,370223900,32950,32950,32950,32950,116
|
|
20240827,092200,366401700,32950,32950,32950,32950,260
|
|
20240827,092100,357834700,33000,33000,33000,32950,131
|
|
20240827,092000,353517950,33000,32950,33000,32950,99
|
|
20240827,091900,350253050,32950,32950,32950,32900,541
|
|
20240827,091800,332445950,32950,32850,32950,32850,1261
|
|
20240827,091700,290993750,32800,32900,32900,32750,2056
|
|
20240827,091600,223488350,32900,32950,32950,32900,96
|
|
20240827,091500,220327650,32950,32950,32950,32950,100
|
|
20240827,091400,217032650,33000,33000,33050,32950,136
|
|
20240827,091300,212543450,33000,33050,33050,33000,203
|
|
20240827,091200,205834350,33050,33000,33050,33000,222
|
|
20240827,091100,198501800,33000,33000,33000,33000,139
|
|
20240827,091000,193914800,32950,33000,33000,32950,76
|
|
20240827,090900,191407150,33000,32900,33000,32900,214
|
|
20240827,090800,184365750,32900,32900,32900,32900,86
|
|
20240827,090700,181536350,32950,33000,33000,32950,191
|
|
20240827,090600,175242350,33000,33000,33000,33000,0
|
|
20240827,090500,175242350,33000,33100,33150,33000,396
|
|
20240827,090400,162123150,33150,33100,33150,33050,184
|
|
20240827,090300,156040000,33100,33150,33200,33100,398
|
|
20240827,090200,142846850,33150,33100,33250,33100,2156
|
|
20240827,090100,71441100,33050,32800,33050,32800,571
|
|
20240827,090000,52587850,32800,33100,33100,32750,1593
|