626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240827,192300,52285981400,38300,38300,38300,38300,39119
|
||
|
|
20240827,192200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,192100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,192000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,191000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,190000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,185900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,185800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,185700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,185600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,185500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,185400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,185300,52285981400,38300,38300,38300,38300,39119
|
||
|
|
20240827,185200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,185100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,185000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,184000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,183000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,182900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,182800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,182700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,182600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,182500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,182400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,182300,52285981400,38300,38300,38300,38300,39119
|
||
|
|
20240827,182200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,182100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,182000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,181000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,180000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,175900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,175800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,175700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,175600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,175500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,175400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,175300,52285981400,38300,38300,38300,38300,39119
|
||
|
|
20240827,175200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,175100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,175000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,174000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,173000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,172900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,172800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,172700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,172600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,172500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,172400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,172300,52285981400,38300,38300,38300,38300,39119
|
||
|
|
20240827,172200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,172100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,172000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,171000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,170000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,165900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,165800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,165700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,165600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,165500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,165400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,165300,52285981400,38300,38300,38300,38300,39119
|
||
|
|
20240827,165200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,165100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,165000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,164000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,163000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,162900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,162800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,162700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,162600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,162500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,162400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,162300,52285981400,38300,38300,38300,38300,39119
|
||
|
|
20240827,162200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,162100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,162000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,161000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,160000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,155900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,155800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,155700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,155600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,155500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,155400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,155300,52285981400,38300,38300,38300,38300,39119
|
||
|
|
20240827,155200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,155100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,155000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,154000,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153900,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153800,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153700,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153600,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153500,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153400,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153300,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153200,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153100,52285981400,38300,38300,38300,38300,0
|
||
|
|
20240827,153000,52285981400,38300,38300,38300,38300,39119
|
||
|
|
20240827,152900,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,152800,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,152700,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,152600,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,152500,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,152400,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,152300,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,152200,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,152100,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,152000,50787723700,38250,38250,38250,38250,0
|
||
|
|
20240827,151900,50787723700,38250,38150,38250,38150,8898
|
||
|
|
20240827,151800,50447890100,38150,38200,38350,38100,5828
|
||
|
|
20240827,151700,50225297700,38250,38150,38300,38150,10621
|
||
|
|
20240827,151600,49819132350,38150,38150,38150,38050,4418
|
||
|
|
20240827,151500,49650788900,38100,38100,38200,38050,12307
|
||
|
|
20240827,151400,49181657750,38100,38250,38250,38100,7103
|
||
|
|
20240827,151300,48910633250,38200,38200,38250,38150,3848
|
||
|
|
20240827,151200,48763649650,38200,38250,38300,38200,7965
|
||
|
|
20240827,151100,48458967950,38250,38300,38350,38250,4570
|
||
|
|
20240827,151000,48283950700,38300,38300,38350,38250,9565
|
||
|
|
20240827,150900,47917357900,38300,38250,38350,38200,8584
|
||
|
|
20240827,150800,47588535600,38200,38250,38300,38200,3419
|
||
|
|
20240827,150700,47457805350,38300,38300,38350,38250,4558
|
||
|
|
20240827,150600,47283276400,38300,38100,38350,38100,8758
|
||
|
|
20240827,150500,46948340850,38100,38250,38250,38100,14445
|
||
|
|
20240827,150400,46396856600,38200,38400,38400,38200,19355
|
||
|
|
20240827,150300,45655494050,38400,38350,38400,38250,18737
|
||
|
|
20240827,150200,44937449800,38350,38150,38350,38100,30578
|
||
|
|
20240827,150100,43767242800,38100,38150,38200,38100,6246
|
||
|
|
20240827,150000,43528897100,38200,38200,38250,38150,3893
|
||
|
|
20240827,145900,43380272800,38200,38200,38200,38000,8065
|
||
|
|
20240827,145800,43072875500,38150,38250,38250,38100,8617
|
||
|
|
20240827,145700,42743750700,38250,38250,38250,38200,6413
|
||
|
|
20240827,145600,42498634750,38200,38100,38250,38100,21098
|
||
|
|
20240827,145500,41692670150,38150,37950,38150,37900,9778
|
||
|
|
20240827,145400,41321076750,37950,37900,38000,37900,3063
|
||
|
|
20240827,145300,41204860450,37900,37950,38000,37850,7631
|
||
|
|
20240827,145200,40915474150,37950,38050,38150,37900,12954
|
||
|
|
20240827,145100,40422652600,38100,38000,38100,37950,12829
|
||
|
|
20240827,145000,39935073200,37950,37850,38000,37850,4388
|
||
|
|
20240827,144900,39768659700,37900,37900,37950,37850,2735
|
||
|
|
20240827,144800,39664994750,37950,37950,37950,37850,4350
|
||
|
|
20240827,144700,39500067950,37950,37900,38000,37900,5099
|
||
|
|
20240827,144600,39306580250,37950,37850,37950,37850,6764
|
||
|
|
20240827,144500,39050298950,37850,37950,37950,37850,5385
|
||
|
|
20240827,144400,38846151100,37950,38050,38050,37850,8485
|
||
|
|
20240827,144300,38524254600,38050,37900,38050,37800,13719
|
||
|
|
20240827,144200,38004121900,37900,38050,38100,37800,19044
|
||
|
|
20240827,144100,37281305650,38100,38150,38200,38050,18849
|
||
|
|
20240827,144000,36563097700,38150,38000,38150,37950,13860
|
||
|
|
20240827,143900,36035679050,38000,38050,38150,37950,17259
|
||
|
|
20240827,143800,35378977450,38050,38050,38150,37900,34569
|
||
|
|
20240827,143700,34063935900,38050,37800,38050,37700,33610
|
||
|
|
20240827,143600,32789500500,37800,37450,37900,37400,56948
|
||
|
|
20240827,143500,30641204250,37400,37450,37450,37400,1886
|
||
|
|
20240827,143400,30570607150,37450,37450,37500,37400,1883
|
||
|
|
20240827,143300,30500059050,37500,37300,37500,37300,9571
|
||
|
|
20240827,143200,30141791450,37350,37300,37350,37250,1850
|
||
|
|
20240827,143100,30072728100,37350,37200,37350,37200,1991
|
||
|
|
20240827,143000,29998594700,37200,37250,37350,37200,3775
|
||
|
|
20240827,142900,29857859450,37300,37400,37400,37200,2578
|
||
|
|
20240827,142800,29761714500,37350,37400,37400,37250,2634
|
||
|
|
20240827,142700,29663325750,37400,37450,37500,37400,3934
|
||
|
|
20240827,142600,29515999700,37450,37450,37450,37400,2926
|
||
|
|
20240827,142500,29406464450,37450,37250,37500,37200,15368
|
||
|
|
20240827,142400,28831819200,37250,37150,37300,37150,2460
|
||
|
|
20240827,142300,28740239050,37150,37100,37200,37100,4493
|
||
|
|
20240827,142200,28573426550,37150,37250,37300,37100,5431
|
||
|
|
20240827,142100,28371439100,37250,37400,37450,37200,8232
|
||
|
|
20240827,142000,28064043500,37400,37200,37400,37150,6176
|
||
|
|
20240827,141900,27833534300,37150,37350,37400,37050,9106
|
||
|
|
20240827,141800,27494639450,37350,37450,37500,37250,23604
|
||
|
|
20240827,141700,26611546450,37450,37250,37450,37200,29239
|
||
|
|
20240827,141600,25520413950,37200,37150,37250,37100,11411
|
||
|
|
20240827,141500,25095979650,37100,37200,37200,37100,5997
|
||
|
|
20240827,141400,24873102750,37100,37050,37200,37050,11993
|
||
|
|
20240827,141300,24427751400,37050,36950,37050,36900,6540
|
||
|
|
20240827,141200,24185832200,36950,36800,36950,36750,3474
|
||
|
|
20240827,141100,24057756250,36800,36900,36900,36800,1273
|
||
|
|
20240827,141000,24010853950,36850,36900,36900,36850,1494
|
||
|
|
20240827,140900,23955747000,36900,36950,36950,36850,1129
|
||
|
|
20240827,140800,23914085250,36900,37000,37000,36900,1234
|
||
|
|
20240827,140700,23868502800,37000,37050,37050,37000,2468
|
||
|
|
20240827,140600,23777166250,37050,37000,37100,36950,7984
|
||
|
|
20240827,140500,23481406900,37000,36950,37000,36950,3418
|
||
|
|
20240827,140400,23355044100,36950,36950,36950,36900,174
|
||
|
|
20240827,140300,23348617000,36950,36900,36950,36850,1702
|
||
|
|
20240827,140200,23285807050,36900,36900,36900,36850,655
|
||
|
|
20240827,140100,23261646200,36900,36800,36950,36800,3622
|
||
|
|
20240827,140000,23128112250,36750,36650,36850,36650,2257
|
||
|
|
20240827,135900,23045112450,36650,36750,36800,36650,5955
|
||
|
|
20240827,135800,22826420450,36750,36850,36900,36750,3147
|
||
|
|
20240827,135700,22710629150,36850,36900,37000,36850,2783
|
||
|
|
20240827,135600,22607844350,36900,36950,37000,36800,2451
|
||
|
|
20240827,135500,22517361150,36950,37050,37100,36950,5767
|
||
|
|
20240827,135400,22303584800,37050,37000,37100,36950,10030
|
||
|
|
20240827,135300,21932134100,37000,36900,37000,36900,2513
|
||
|
|
20240827,135200,21839282950,36900,36950,36950,36900,2423
|
||
|
|
20240827,135100,21749862400,36950,36750,36950,36750,4098
|
||
|
|
20240827,135000,21598661550,36750,36950,37000,36750,6028
|
||
|
|
20240827,134900,21376481900,36950,37000,37050,36950,8101
|
||
|
|
20240827,134800,21076769950,36950,36900,37150,36850,38985
|
||
|
|
20240827,134700,19634598400,36900,36900,36950,36850,5623
|
||
|
|
20240827,134600,19427139300,36850,36800,36900,36800,4922
|
||
|
|
20240827,134500,19245653950,36850,36700,36850,36700,5269
|
||
|
|
20240827,134400,19051729000,36750,36800,36850,36750,4272
|
||
|
|
20240827,134300,18894486500,36800,36900,36900,36800,4167
|
||
|
|
20240827,134200,18740916300,36900,36750,36900,36750,8517
|
||
|
|
20240827,134100,18427085850,36800,36800,36850,36750,8495
|
||
|
|
20240827,134000,18114442600,36800,36750,36900,36700,24399
|
||
|
|
20240827,133900,17215542450,36750,36650,36750,36600,11380
|
||
|
|
20240827,133800,16797619650,36700,36400,36700,36400,14328
|
||
|
|
20240827,133700,16273706950,36450,36400,36500,36400,829
|
||
|
|
20240827,133600,16243508700,36450,36500,36500,36450,1340
|
||
|
|
20240827,133500,16194644700,36450,36500,36500,36450,758
|
||
|
|
20240827,133400,16166981050,36500,36500,36550,36450,2450
|
||
|
|
20240827,133300,16077551550,36500,36500,36550,36450,3579
|
||
|
|
20240827,133200,15946833000,36500,36400,36500,36300,2303
|
||
|
|
20240827,133100,15862970300,36400,36400,36450,36350,1767
|
||
|
|
20240827,133000,15798679350,36400,36500,36500,36400,1365
|
||
|
|
20240827,132900,15748925350,36500,36500,36550,36450,4286
|
||
|
|
20240827,132800,15592511000,36450,36400,36650,36350,25160
|
||
|
|
20240827,132700,14674304900,36350,36150,36400,36150,3887
|
||
|
|
20240827,132600,14533211400,36150,36200,36250,36150,628
|
||
|
|
20240827,132500,14510502900,36250,36300,36350,36250,798
|
||
|
|
20240827,132400,14481534700,36300,36250,36350,36250,608
|
||
|
|
20240827,132300,14459472800,36250,36300,36350,36250,1157
|
||
|
|
20240827,132200,14417453150,36350,36250,36350,36250,6207
|
||
|
|
20240827,132100,14192008500,36250,36200,36300,36150,3561
|
||
|
|
20240827,132000,14062983900,36200,36250,36250,36150,1921
|
||
|
|
20240827,131900,13993429250,36200,36150,36250,36150,1585
|
||
|
|
20240827,131800,13936060000,36150,36050,36150,36000,3069
|
||
|
|
20240827,131700,13825374250,36000,35950,36050,35950,1151
|
||
|
|
20240827,131600,13783936800,35950,36000,36000,35950,384
|
||
|
|
20240827,131500,13770113900,36000,36000,36050,36000,1051
|
||
|
|
20240827,131400,13732273750,36050,35850,36050,35850,2523
|
||
|
|
20240827,131300,13641630900,35850,35900,35900,35850,1051
|
||
|
|
20240827,131200,13603925500,35900,35950,36000,35850,2339
|
||
|
|
20240827,131100,13519946650,35900,36050,36050,35850,8262
|
||
|
|
20240827,131000,13222628450,36050,36100,36100,36050,2513
|
||
|
|
20240827,130900,13131975450,36100,36100,36150,36100,677
|
||
|
|
20240827,130800,13107533100,36100,36200,36200,36100,1262
|
||
|
|
20240827,130700,13061922400,36200,36150,36200,36150,2347
|
||
|
|
20240827,130600,12976998650,36150,36100,36150,36050,1670
|
||
|
|
20240827,130500,12916688650,36100,36150,36200,36100,1156
|
||
|
|
20240827,130400,12874933200,36150,36100,36150,36000,3063
|
||
|
|
20240827,130300,12764364350,36150,36050,36200,36050,2740
|
||
|
|
20240827,130200,12665376050,36050,36400,36450,36050,4983
|
||
|
|
20240827,130100,12484993400,36450,36400,36500,36350,12242
|
||
|
|
20240827,130000,12039067950,36350,36400,36400,36250,5208
|
||
|
|
20240827,125900,11849627600,36300,36250,36350,36050,13075
|
||
|
|
20240827,125800,11375589000,36200,36300,36350,36200,9230
|
||
|
|
20240827,125700,11040433450,36300,36050,36300,36050,22917
|
||
|
|
20240827,125600,10210345200,36000,35600,36100,35600,26556
|
||
|
|
20240827,125500,9257138250,35550,35650,35650,35550,676
|
||
|
|
20240827,125400,9233072750,35650,35600,35650,35550,310
|
||
|
|
20240827,125300,9222041000,35600,35650,35700,35600,881
|
||
|
|
20240827,125200,9190640250,35650,35700,35700,35600,1864
|
||
|
|
20240827,125100,9124212600,35700,35600,35750,35600,7268
|
||
|
|
20240827,125000,8865010100,35550,35450,35600,35350,5677
|
||
|
|
20240827,124900,8663539200,35450,35400,35450,35350,1834
|
||
|
|
20240827,124800,8598614400,35400,35400,35400,35350,101
|
||
|
|
20240827,124700,8595041200,35350,35250,35400,35250,2992
|
||
|
|
20240827,124600,8489228300,35250,35250,35300,35250,158
|
||
|
|
20240827,124500,8483658700,35300,35300,35350,35300,133
|
||
|
|
20240827,124400,8478963500,35300,35300,35350,35250,1144
|
||
|
|
20240827,124300,8438583250,35250,35200,35250,35200,332
|
||
|
|
20240827,124200,8426880750,35200,35200,35200,35200,113
|
||
|
|
20240827,124100,8422903150,35200,35200,35250,35200,2128
|
||
|
|
20240827,124000,8347976150,35200,35200,35250,35200,226
|
||
|
|
20240827,123900,8340012500,35250,35300,35300,35200,39
|
||
|
|
20240827,123800,8338638000,35300,35200,35300,35100,2221
|
||
|
|
20240827,123700,8260309750,35200,35150,35200,35150,2241
|
||
|
|
20240827,123600,8181451500,35150,35150,35150,35150,344
|
||
|
|
20240827,123500,8169359900,35150,35150,35200,35150,29
|
||
|
|
20240827,123400,8168340500,35150,35150,35150,35150,425
|
||
|
|
20240827,123300,8153401750,35100,35150,35150,35100,2
|
||
|
|
20240827,123200,8153331500,35100,35100,35150,35100,4
|
||
|
|
20240827,123100,8153191050,35100,35100,35150,35050,558
|
||
|
|
20240827,123000,8133627650,35150,35100,35150,35100,3
|
||
|
|
20240827,122900,8133522250,35100,35100,35100,35100,56
|
||
|
|
20240827,122800,8131556650,35100,35100,35100,35050,298
|
||
|
|
20240827,122700,8121098200,35050,35050,35050,35050,77
|
||
|
|
20240827,122600,8118399350,35050,35100,35100,35050,45
|
||
|
|
20240827,122500,8116822050,35100,35050,35100,35050,563
|
||
|
|
20240827,122400,8097063900,35050,35050,35100,35050,265
|
||
|
|
20240827,122300,8087772700,35100,35100,35100,35050,92
|
||
|
|
20240827,122200,8084545850,35100,35100,35100,35100,203
|
||
|
|
20240827,122100,8077420550,35100,35100,35100,35100,173
|
||
|
|
20240827,122000,8071348250,35100,35100,35100,35100,472
|
||
|
|
20240827,121900,8054781050,35100,35100,35100,35100,0
|
||
|
|
20240827,121800,8054781050,35100,35150,35150,35100,74
|
||
|
|
20240827,121700,8052180450,35100,35100,35150,35100,329
|
||
|
|
20240827,121600,8040631000,35100,35100,35100,35100,2
|
||
|
|
20240827,121500,8040560800,35100,35150,35150,35100,143
|
||
|
|
20240827,121400,8035539750,35150,34950,35150,34950,2771
|
||
|
|
20240827,121300,7938320100,35050,35000,35050,34950,113
|
||
|
|
20240827,121200,7934366150,35000,34950,35000,34950,85
|
||
|
|
20240827,121100,7931392150,34950,34950,34950,34950,9
|
||
|
|
20240827,121000,7931077600,34950,34950,35000,34950,103
|
||
|
|
20240827,120900,7927477050,34950,34950,34950,34950,0
|
||
|
|
20240827,120800,7927477050,34950,35000,35000,34950,53
|
||
|
|
20240827,120700,7925623050,35000,35000,35000,35000,118
|
||
|
|
20240827,120600,7921493050,35050,35050,35050,35000,3
|
||
|
|
20240827,120500,7921387950,35000,35000,35000,35000,874
|
||
|
|
20240827,120400,7890797950,34950,34950,34950,34950,5
|
||
|
|
20240827,120300,7890623200,35000,35000,35000,35000,103
|
||
|
|
20240827,120200,7887018200,34950,34950,34950,34950,34
|
||
|
|
20240827,120100,7885829900,34950,34950,35000,34950,65
|
||
|
|
20240827,120000,7883558100,34950,34950,34950,34950,1
|
||
|
|
20240827,115900,7883523150,34950,35000,35000,34950,447
|
||
|
|
20240827,115800,7867888000,35000,35000,35000,35000,42
|
||
|
|
20240827,115700,7866418000,35000,34950,35000,34950,75
|
||
|
|
20240827,115600,7863793050,34950,35000,35000,34950,265
|
||
|
|
20240827,115500,7854518550,34950,34900,34950,34900,390
|
||
|
|
20240827,115400,7840888100,34950,34950,34950,34950,16
|
||
|
|
20240827,115300,7840328900,34900,34900,34900,34900,405
|
||
|
|
20240827,115200,7826194400,34900,34900,34900,34900,108
|
||
|
|
20240827,115100,7822425200,34900,34900,34900,34900,43
|
||
|
|
20240827,115000,7820924500,34900,34900,34900,34900,112
|
||
|
|
20240827,114900,7817015700,34900,34900,34900,34900,34
|
||
|
|
20240827,114800,7815829100,34900,34900,34900,34900,10
|
||
|
|
20240827,114700,7815480100,34900,34900,34900,34900,4
|
||
|
|
20240827,114600,7815340500,34850,34850,34850,34850,10
|
||
|
|
20240827,114500,7814992000,34850,34850,34850,34850,15
|
||
|
|
20240827,114400,7814469250,34900,34800,34900,34800,151
|
||
|
|
20240827,114300,7809201200,34800,34800,34800,34800,0
|
||
|
|
20240827,114200,7809201200,34800,34800,34900,34800,126
|
||
|
|
20240827,114100,7804814800,34850,34900,34900,34850,238
|
||
|
|
20240827,114000,7796509250,34900,34950,34950,34800,11
|
||
|
|
20240827,113900,7796125200,34950,34950,34950,34950,118
|
||
|
|
20240827,113800,7792001100,34800,34900,34900,34800,1392
|
||
|
|
20240827,113700,7743529550,34900,34950,34950,34900,168
|
||
|
|
20240827,113600,7737666250,34900,34900,34900,34900,6
|
||
|
|
20240827,113500,7737456850,34900,34900,34900,34900,268
|
||
|
|
20240827,113400,7728103650,34900,34850,34900,34850,125
|
||
|
|
20240827,113300,7723745650,34800,34800,34800,34800,222
|
||
|
|
20240827,113200,7716020050,34800,34850,34850,34800,55
|
||
|
|
20240827,113100,7714103450,34850,34850,34900,34800,3764
|
||
|
|
20240827,113000,7583079950,34850,34850,34850,34850,40
|
||
|
|
20240827,112900,7581685950,34850,34850,34850,34850,88
|
||
|
|
20240827,112800,7578619150,34850,34900,34900,34850,16
|
||
|
|
20240827,112700,7578061050,34850,34850,34850,34850,336
|
||
|
|
20240827,112600,7566351450,34850,34850,34900,34850,88
|
||
|
|
20240827,112500,7563284150,34850,34900,34900,34850,54
|
||
|
|
20240827,112400,7561401150,34900,34900,34900,34900,68
|
||
|
|
20240827,112300,7559027950,34900,34900,34900,34900,3
|
||
|
|
20240827,112200,7558923250,34900,34900,34900,34850,240
|
||
|
|
20240827,112100,7550547300,34900,34900,34900,34900,14
|
||
|
|
20240827,112000,7550058700,34900,34900,34950,34850,697
|
||
|
|
20240827,111900,7525729900,34900,34900,34950,34900,257
|
||
|
|
20240827,111800,7516756100,34950,34950,34950,34950,188
|
||
|
|
20240827,111700,7510185500,34950,35000,35000,34950,115
|
||
|
|
20240827,111600,7506161200,34950,35000,35000,34950,252
|
||
|
|
20240827,111500,7497342900,35000,35000,35000,35000,0
|
||
|
|
20240827,111400,7497342900,35000,35000,35000,35000,54
|
||
|
|
20240827,111300,7495452900,34950,34950,34950,34950,238
|
||
|
|
20240827,111200,7487134800,34950,35050,35050,34950,120
|
||
|
|
20240827,111100,7482939700,35050,35100,35100,35000,293
|
||
|
|
20240827,111000,7472684200,35100,35000,35100,35000,2407
|
||
|
|
20240827,110900,7388255800,35050,35100,35100,35050,154
|
||
|
|
20240827,110800,7382850900,35000,35050,35050,35000,72
|
||
|
|
20240827,110700,7380327400,35100,35050,35100,35000,131
|
||
|
|
20240827,110600,7375735400,35100,35000,35100,35000,305
|
||
|
|
20240827,110500,7365053450,35000,35000,35000,34950,112
|
||
|
|
20240827,110400,7361133500,34950,35000,35000,34950,369
|
||
|
|
20240827,110300,7348234550,35000,34900,35000,34900,82
|
||
|
|
20240827,110200,7345372100,34900,35000,35000,34900,755
|
||
|
|
20240827,110100,7318981000,35000,34950,35000,34950,103
|
||
|
|
20240827,110000,7315381100,35000,35000,35050,35000,196
|
||
|
|
20240827,105900,7308520950,35000,35200,35200,34800,4381
|
||
|
|
20240827,105800,7155436200,35200,35200,35250,35150,1195
|
||
|
|
20240827,105700,7113382050,35200,35150,35200,35150,883
|
||
|
|
20240827,105600,7082314450,35100,35100,35150,35100,299
|
||
|
|
20240827,105500,7071819300,35100,35050,35100,35050,341
|
||
|
|
20240827,105400,7059856150,35050,35050,35100,35050,498
|
||
|
|
20240827,105300,7042400750,35050,35000,35050,35000,47
|
||
|
|
20240827,105200,7040755700,35000,35050,35050,35000,305
|
||
|
|
20240827,105100,7030065550,35100,35050,35100,35050,93
|
||
|
|
20240827,105000,7026805850,35050,34950,35050,34950,1081
|
||
|
|
20240827,104900,6988955200,35000,35000,35000,34950,9
|
||
|
|
20240827,104800,6988640300,35000,34950,35000,34800,680
|
||
|
|
20240827,104700,6964932200,34950,34900,35000,34850,416
|
||
|
|
20240827,104600,6950394200,34900,34900,34900,34900,104
|
||
|
|
20240827,104500,6946764600,34900,34850,34900,34850,506
|
||
|
|
20240827,104400,6929130200,34900,34850,34900,34850,113
|
||
|
|
20240827,104300,6925188750,34850,34900,34900,34850,159
|
||
|
|
20240827,104200,6919639800,34950,34900,34950,34850,89
|
||
|
|
20240827,104100,6916533700,34900,34850,34900,34850,150
|
||
|
|
20240827,104000,6911303000,34850,34900,34900,34850,45
|
||
|
|
20240827,103900,6909734700,34900,34900,34900,34900,237
|
||
|
|
20240827,103800,6901463400,34900,34950,34950,34900,7
|
||
|
|
20240827,103700,6901218800,34950,34850,34950,34850,232
|
||
|
|
20240827,103600,6893121050,34850,34850,34850,34850,10
|
||
|
|
20240827,103500,6892772550,34850,34850,34900,34850,22
|
||
|
|
20240827,103400,6892005750,34850,34800,34850,34800,163
|
||
|
|
20240827,103300,6886332350,34800,34950,34950,34800,1089
|
||
|
|
20240827,103200,6848357550,34950,34950,34950,34950,37
|
||
|
|
20240827,103100,6847064400,34950,34900,34950,34900,212
|
||
|
|
20240827,103000,6839665550,34900,34900,34900,34900,170
|
||
|
|
20240827,102900,6833732550,34900,34850,34900,34850,444
|
||
|
|
20240827,102800,6818247400,34800,34800,34800,34750,573
|
||
|
|
20240827,102700,6798312000,34800,34750,34800,34750,283
|
||
|
|
20240827,102600,6788471700,34750,34750,34750,34700,649
|
||
|
|
20240827,102500,6765949850,34750,34750,34750,34750,485
|
||
|
|
20240827,102400,6749096100,34750,34700,34750,34700,453
|
||
|
|
20240827,102300,6733376000,34750,34700,34750,34650,474
|
||
|
|
20240827,102200,6716942500,34700,34700,34700,34700,190
|
||
|
|
20240827,102100,6710349500,34700,34700,34750,34700,841
|
||
|
|
20240827,102000,6681165150,34700,34650,34700,34650,249
|
||
|
|
20240827,101900,6672536400,34650,34700,34750,34650,649
|
||
|
|
20240827,101800,6650028450,34750,34800,34800,34750,504
|
||
|
|
20240827,101700,6632505000,34800,34750,34800,34750,248
|
||
|
|
20240827,101600,6623876800,34750,34700,34750,34650,296
|
||
|
|
20240827,101500,6613610750,34600,34650,34650,34600,1178
|
||
|
|
20240827,101400,6572839300,34650,34700,34700,34650,2302
|
||
|
|
20240827,101300,6493062550,34650,34750,34750,34600,2219
|
||
|
|
20240827,101200,6416144850,34750,34750,34800,34700,1220
|
||
|
|
20240827,101100,6373799850,34700,34750,34750,34700,951
|
||
|
|
20240827,101000,6340769300,34750,34850,34850,34750,1905
|
||
|
|
20240827,100900,6274442750,34850,34900,34900,34850,557
|
||
|
|
20240827,100800,6255031150,34900,34750,34900,34750,4421
|
||
|
|
20240827,100700,6101234700,34750,34900,34900,34750,7524
|
||
|
|
20240827,100600,5839351650,34850,34950,35000,34850,4572
|
||
|
|
20240827,100500,5679930550,34950,34950,35000,34950,554
|
||
|
|
20240827,100400,5660567100,35000,35000,35000,34950,457
|
||
|
|
20240827,100300,5644577650,34950,35000,35000,34950,275
|
||
|
|
20240827,100200,5634954050,35000,35050,35050,35000,682
|
||
|
|
20240827,100100,5611078100,35050,35000,35050,35000,735
|
||
|
|
20240827,100000,5585352500,35000,35000,35000,34950,394
|
||
|
|
20240827,095900,5571564100,34950,34900,35000,34900,191
|
||
|
|
20240827,095800,5564895300,34900,34950,35000,34850,2876
|
||
|
|
20240827,095700,5464520550,34950,34950,35000,34900,855
|
||
|
|
20240827,095600,5434661750,35000,35150,35150,34900,7022
|
||
|
|
20240827,095500,5188925350,35150,35050,35150,35050,700
|
||
|
|
20240827,095400,5164370200,35100,35100,35150,35100,2335
|
||
|
|
20240827,095300,5082411550,35100,35100,35150,35100,860
|
||
|
|
20240827,095200,5052198400,35150,35150,35150,35150,1322
|
||
|
|
20240827,095100,5005730100,35150,35150,35200,35100,1731
|
||
|
|
20240827,095000,4944887200,35200,35150,35200,35100,213
|
||
|
|
20240827,094900,4937400350,35150,35150,35150,35150,170
|
||
|
|
20240827,094800,4931424850,35150,35200,35250,35150,1815
|
||
|
|
20240827,094700,4867555450,35200,35250,35250,35200,680
|
||
|
|
20240827,094600,4843589750,35300,35300,35300,35250,755
|
||
|
|
20240827,094500,4816939600,35350,35300,35350,35300,597
|
||
|
|
20240827,094400,4795842600,35300,35350,35400,35300,797
|
||
|
|
20240827,094300,4767667500,35350,35350,35450,35350,309
|
||
|
|
20240827,094200,4756736000,35350,35450,35450,35350,375
|
||
|
|
20240827,094100,4743471900,35450,35450,35500,35400,1171
|
||
|
|
20240827,094000,4701905950,35400,35400,35550,35350,832
|
||
|
|
20240827,093900,4672424150,35400,35450,35450,35350,2148
|
||
|
|
20240827,093800,4596386400,35450,35300,35650,35300,5688
|
||
|
|
20240827,093700,4394334450,35300,35200,35300,35200,708
|
||
|
|
20240827,093600,4369359850,35200,35150,35200,35100,1176
|
||
|
|
20240827,093500,4327977650,35100,35050,35200,35000,479
|
||
|
|
20240827,093400,4311184000,35000,35150,35150,34950,2312
|
||
|
|
20240827,093300,4230137150,35200,35150,35300,35150,4480
|
||
|
|
20240827,093200,4072379750,35100,34900,35100,34900,2094
|
||
|
|
20240827,093100,3999019450,34900,34950,35000,34900,1333
|
||
|
|
20240827,093000,3952453150,35000,34950,35000,34900,359
|
||
|
|
20240827,092900,3939903450,34950,34950,35000,34900,1932
|
||
|
|
20240827,092800,3872409000,34950,35000,35150,34900,2967
|
||
|
|
20240827,092700,3768535450,35050,35000,35100,35000,2326
|
||
|
|
20240827,092600,3687085150,35050,34950,35100,34900,2461
|
||
|
|
20240827,092500,3600963950,34900,34900,34950,34850,3557
|
||
|
|
20240827,092400,3476845500,34900,35400,35400,34900,5492
|
||
|
|
20240827,092300,3283982500,35400,35250,35500,35250,1480
|
||
|
|
20240827,092200,3231692800,35300,35450,35450,35250,3500
|
||
|
|
20240827,092100,3108034000,35450,35550,35550,35400,2537
|
||
|
|
20240827,092000,3018097700,35550,35600,35600,35450,1768
|
||
|
|
20240827,091900,2955296350,35550,35600,35600,35500,724
|
||
|
|
20240827,091800,2929577100,35600,35650,35650,35500,2310
|
||
|
|
20240827,091700,2847371200,35650,35650,35700,35550,2920
|
||
|
|
20240827,091600,2743357800,35650,35450,35700,35450,2883
|
||
|
|
20240827,091500,2640728050,35500,35550,35600,35450,3497
|
||
|
|
20240827,091400,2516553150,35600,35600,35600,35500,651
|
||
|
|
20240827,091300,2493400150,35500,35550,35600,35400,1796
|
||
|
|
20240827,091200,2429642200,35550,35550,35550,35400,3420
|
||
|
|
20240827,091100,2308323400,35550,35750,35750,35500,2716
|
||
|
|
20240827,091000,2211441700,35750,35800,35800,35750,4118
|
||
|
|
20240827,090900,2064132450,35750,35500,35800,35500,5722
|
||
|
|
20240827,090800,1860077350,35550,35350,35550,35250,2674
|
||
|
|
20240827,090700,1765429100,35350,35500,35500,35350,1719
|
||
|
|
20240827,090600,1704533650,35500,35500,35550,35400,2050
|
||
|
|
20240827,090500,1631784850,35400,35600,35600,35350,3483
|
||
|
|
20240827,090400,1508162350,35600,35700,35750,35600,3033
|
||
|
|
20240827,090300,1400053400,35700,35900,35900,35650,7372
|
||
|
|
20240827,090200,1136491350,35850,35400,35950,35250,16020
|
||
|
|
20240827,090100,564318950,35450,35200,35600,35100,8685
|
||
|
|
20240827,090000,256933100,35200,34950,35200,34950,5743
|