715 lines
41 KiB
CSV
715 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,205200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,205100,64701253500,307000,307000,307000,307000,0
|
|
20240826,205000,64701253500,307000,307000,307000,307000,0
|
|
20240826,204900,64701253500,307000,307000,307000,307000,0
|
|
20240826,204800,64701253500,307000,307000,307000,307000,0
|
|
20240826,204700,64701253500,307000,307000,307000,307000,0
|
|
20240826,204600,64701253500,307000,307000,307000,307000,0
|
|
20240826,204500,64701253500,307000,307000,307000,307000,0
|
|
20240826,204400,64701253500,307000,307000,307000,307000,0
|
|
20240826,204300,64701253500,307000,307000,307000,307000,0
|
|
20240826,204200,64701253500,307000,307000,307000,307000,0
|
|
20240826,204100,64701253500,307000,307000,307000,307000,0
|
|
20240826,204000,64701253500,307000,307000,307000,307000,0
|
|
20240826,203900,64701253500,307000,307000,307000,307000,0
|
|
20240826,203800,64701253500,307000,307000,307000,307000,0
|
|
20240826,203700,64701253500,307000,307000,307000,307000,0
|
|
20240826,203600,64701253500,307000,307000,307000,307000,0
|
|
20240826,203500,64701253500,307000,307000,307000,307000,0
|
|
20240826,203400,64701253500,307000,307000,307000,307000,0
|
|
20240826,203300,64701253500,307000,307000,307000,307000,0
|
|
20240826,203200,64701253500,307000,307000,307000,307000,0
|
|
20240826,203100,64701253500,307000,307000,307000,307000,0
|
|
20240826,203000,64701253500,307000,307000,307000,307000,0
|
|
20240826,202900,64701253500,307000,307000,307000,307000,0
|
|
20240826,202800,64701253500,307000,307000,307000,307000,0
|
|
20240826,202700,64701253500,307000,307000,307000,307000,0
|
|
20240826,202600,64701253500,307000,307000,307000,307000,0
|
|
20240826,202500,64701253500,307000,307000,307000,307000,0
|
|
20240826,202400,64701253500,307000,307000,307000,307000,0
|
|
20240826,202300,64701253500,307000,307000,307000,307000,0
|
|
20240826,202200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,202100,64701253500,307000,307000,307000,307000,0
|
|
20240826,202000,64701253500,307000,307000,307000,307000,0
|
|
20240826,201900,64701253500,307000,307000,307000,307000,0
|
|
20240826,201800,64701253500,307000,307000,307000,307000,0
|
|
20240826,201700,64701253500,307000,307000,307000,307000,0
|
|
20240826,201600,64701253500,307000,307000,307000,307000,0
|
|
20240826,201500,64701253500,307000,307000,307000,307000,0
|
|
20240826,201400,64701253500,307000,307000,307000,307000,0
|
|
20240826,201300,64701253500,307000,307000,307000,307000,0
|
|
20240826,201200,64701253500,307000,307000,307000,307000,0
|
|
20240826,201100,64701253500,307000,307000,307000,307000,0
|
|
20240826,201000,64701253500,307000,307000,307000,307000,0
|
|
20240826,200900,64701253500,307000,307000,307000,307000,0
|
|
20240826,200800,64701253500,307000,307000,307000,307000,0
|
|
20240826,200700,64701253500,307000,307000,307000,307000,0
|
|
20240826,200600,64701253500,307000,307000,307000,307000,0
|
|
20240826,200500,64701253500,307000,307000,307000,307000,0
|
|
20240826,200400,64701253500,307000,307000,307000,307000,0
|
|
20240826,200300,64701253500,307000,307000,307000,307000,0
|
|
20240826,200200,64701253500,307000,307000,307000,307000,0
|
|
20240826,200100,64701253500,307000,307000,307000,307000,0
|
|
20240826,200000,64701253500,307000,307000,307000,307000,0
|
|
20240826,195900,64701253500,307000,307000,307000,307000,0
|
|
20240826,195800,64701253500,307000,307000,307000,307000,0
|
|
20240826,195700,64701253500,307000,307000,307000,307000,0
|
|
20240826,195600,64701253500,307000,307000,307000,307000,0
|
|
20240826,195500,64701253500,307000,307000,307000,307000,0
|
|
20240826,195400,64701253500,307000,307000,307000,307000,0
|
|
20240826,195300,64701253500,307000,307000,307000,307000,0
|
|
20240826,195200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,195100,64701253500,307000,307000,307000,307000,0
|
|
20240826,195000,64701253500,307000,307000,307000,307000,0
|
|
20240826,194900,64701253500,307000,307000,307000,307000,0
|
|
20240826,194800,64701253500,307000,307000,307000,307000,0
|
|
20240826,194700,64701253500,307000,307000,307000,307000,0
|
|
20240826,194600,64701253500,307000,307000,307000,307000,0
|
|
20240826,194500,64701253500,307000,307000,307000,307000,0
|
|
20240826,194400,64701253500,307000,307000,307000,307000,0
|
|
20240826,194300,64701253500,307000,307000,307000,307000,0
|
|
20240826,194200,64701253500,307000,307000,307000,307000,0
|
|
20240826,194100,64701253500,307000,307000,307000,307000,0
|
|
20240826,194000,64701253500,307000,307000,307000,307000,0
|
|
20240826,193900,64701253500,307000,307000,307000,307000,0
|
|
20240826,193800,64701253500,307000,307000,307000,307000,0
|
|
20240826,193700,64701253500,307000,307000,307000,307000,0
|
|
20240826,193600,64701253500,307000,307000,307000,307000,0
|
|
20240826,193500,64701253500,307000,307000,307000,307000,0
|
|
20240826,193400,64701253500,307000,307000,307000,307000,0
|
|
20240826,193300,64701253500,307000,307000,307000,307000,0
|
|
20240826,193200,64701253500,307000,307000,307000,307000,0
|
|
20240826,193100,64701253500,307000,307000,307000,307000,0
|
|
20240826,193000,64701253500,307000,307000,307000,307000,0
|
|
20240826,192900,64701253500,307000,307000,307000,307000,0
|
|
20240826,192800,64701253500,307000,307000,307000,307000,0
|
|
20240826,192700,64701253500,307000,307000,307000,307000,0
|
|
20240826,192600,64701253500,307000,307000,307000,307000,0
|
|
20240826,192500,64701253500,307000,307000,307000,307000,0
|
|
20240826,192400,64701253500,307000,307000,307000,307000,0
|
|
20240826,192300,64701253500,307000,307000,307000,307000,0
|
|
20240826,192200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,192100,64701253500,307000,307000,307000,307000,0
|
|
20240826,192000,64701253500,307000,307000,307000,307000,0
|
|
20240826,191900,64701253500,307000,307000,307000,307000,0
|
|
20240826,191800,64701253500,307000,307000,307000,307000,0
|
|
20240826,191700,64701253500,307000,307000,307000,307000,0
|
|
20240826,191600,64701253500,307000,307000,307000,307000,0
|
|
20240826,191500,64701253500,307000,307000,307000,307000,0
|
|
20240826,191400,64701253500,307000,307000,307000,307000,0
|
|
20240826,191300,64701253500,307000,307000,307000,307000,0
|
|
20240826,191200,64701253500,307000,307000,307000,307000,0
|
|
20240826,191100,64701253500,307000,307000,307000,307000,0
|
|
20240826,191000,64701253500,307000,307000,307000,307000,0
|
|
20240826,190900,64701253500,307000,307000,307000,307000,0
|
|
20240826,190800,64701253500,307000,307000,307000,307000,0
|
|
20240826,190700,64701253500,307000,307000,307000,307000,0
|
|
20240826,190600,64701253500,307000,307000,307000,307000,0
|
|
20240826,190500,64701253500,307000,307000,307000,307000,0
|
|
20240826,190400,64701253500,307000,307000,307000,307000,0
|
|
20240826,190300,64701253500,307000,307000,307000,307000,0
|
|
20240826,190200,64701253500,307000,307000,307000,307000,0
|
|
20240826,190100,64701253500,307000,307000,307000,307000,0
|
|
20240826,190000,64701253500,307000,307000,307000,307000,0
|
|
20240826,185900,64701253500,307000,307000,307000,307000,0
|
|
20240826,185800,64701253500,307000,307000,307000,307000,0
|
|
20240826,185700,64701253500,307000,307000,307000,307000,0
|
|
20240826,185600,64701253500,307000,307000,307000,307000,0
|
|
20240826,185500,64701253500,307000,307000,307000,307000,0
|
|
20240826,185400,64701253500,307000,307000,307000,307000,0
|
|
20240826,185300,64701253500,307000,307000,307000,307000,0
|
|
20240826,185200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,185100,64701253500,307000,307000,307000,307000,0
|
|
20240826,185000,64701253500,307000,307000,307000,307000,0
|
|
20240826,184900,64701253500,307000,307000,307000,307000,0
|
|
20240826,184800,64701253500,307000,307000,307000,307000,0
|
|
20240826,184700,64701253500,307000,307000,307000,307000,0
|
|
20240826,184600,64701253500,307000,307000,307000,307000,0
|
|
20240826,184500,64701253500,307000,307000,307000,307000,0
|
|
20240826,184400,64701253500,307000,307000,307000,307000,0
|
|
20240826,184300,64701253500,307000,307000,307000,307000,0
|
|
20240826,184200,64701253500,307000,307000,307000,307000,0
|
|
20240826,184100,64701253500,307000,307000,307000,307000,0
|
|
20240826,184000,64701253500,307000,307000,307000,307000,0
|
|
20240826,183900,64701253500,307000,307000,307000,307000,0
|
|
20240826,183800,64701253500,307000,307000,307000,307000,0
|
|
20240826,183700,64701253500,307000,307000,307000,307000,0
|
|
20240826,183600,64701253500,307000,307000,307000,307000,0
|
|
20240826,183500,64701253500,307000,307000,307000,307000,0
|
|
20240826,183400,64701253500,307000,307000,307000,307000,0
|
|
20240826,183300,64701253500,307000,307000,307000,307000,0
|
|
20240826,183200,64701253500,307000,307000,307000,307000,0
|
|
20240826,183100,64701253500,307000,307000,307000,307000,0
|
|
20240826,183000,64701253500,307000,307000,307000,307000,0
|
|
20240826,182900,64701253500,307000,307000,307000,307000,0
|
|
20240826,182800,64701253500,307000,307000,307000,307000,0
|
|
20240826,182700,64701253500,307000,307000,307000,307000,0
|
|
20240826,182600,64701253500,307000,307000,307000,307000,0
|
|
20240826,182500,64701253500,307000,307000,307000,307000,0
|
|
20240826,182400,64701253500,307000,307000,307000,307000,0
|
|
20240826,182300,64701253500,307000,307000,307000,307000,0
|
|
20240826,182200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,182100,64701253500,307000,307000,307000,307000,0
|
|
20240826,182000,64701253500,307000,307000,307000,307000,0
|
|
20240826,181900,64701253500,307000,307000,307000,307000,0
|
|
20240826,181800,64701253500,307000,307000,307000,307000,0
|
|
20240826,181700,64701253500,307000,307000,307000,307000,0
|
|
20240826,181600,64701253500,307000,307000,307000,307000,0
|
|
20240826,181500,64701253500,307000,307000,307000,307000,0
|
|
20240826,181400,64701253500,307000,307000,307000,307000,0
|
|
20240826,181300,64701253500,307000,307000,307000,307000,0
|
|
20240826,181200,64701253500,307000,307000,307000,307000,0
|
|
20240826,181100,64701253500,307000,307000,307000,307000,0
|
|
20240826,181000,64701253500,307000,307000,307000,307000,0
|
|
20240826,180900,64701253500,307000,307000,307000,307000,0
|
|
20240826,180800,64701253500,307000,307000,307000,307000,0
|
|
20240826,180700,64701253500,307000,307000,307000,307000,0
|
|
20240826,180600,64701253500,307000,307000,307000,307000,0
|
|
20240826,180500,64701253500,307000,307000,307000,307000,0
|
|
20240826,180400,64701253500,307000,307000,307000,307000,0
|
|
20240826,180300,64701253500,307000,307000,307000,307000,0
|
|
20240826,180200,64701253500,307000,307000,307000,307000,0
|
|
20240826,180100,64701253500,307000,307000,307000,307000,0
|
|
20240826,180000,64701253500,307000,307000,307000,307000,0
|
|
20240826,175900,64701253500,307000,307000,307000,307000,0
|
|
20240826,175800,64701253500,307000,307000,307000,307000,0
|
|
20240826,175700,64701253500,307000,307000,307000,307000,0
|
|
20240826,175600,64701253500,307000,307000,307000,307000,0
|
|
20240826,175500,64701253500,307000,307000,307000,307000,0
|
|
20240826,175400,64701253500,307000,307000,307000,307000,0
|
|
20240826,175300,64701253500,307000,307000,307000,307000,0
|
|
20240826,175200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,175100,64701253500,307000,307000,307000,307000,0
|
|
20240826,175000,64701253500,307000,307000,307000,307000,0
|
|
20240826,174900,64701253500,307000,307000,307000,307000,0
|
|
20240826,174800,64701253500,307000,307000,307000,307000,0
|
|
20240826,174700,64701253500,307000,307000,307000,307000,0
|
|
20240826,174600,64701253500,307000,307000,307000,307000,0
|
|
20240826,174500,64701253500,307000,307000,307000,307000,0
|
|
20240826,174400,64701253500,307000,307000,307000,307000,0
|
|
20240826,174300,64701253500,307000,307000,307000,307000,0
|
|
20240826,174200,64701253500,307000,307000,307000,307000,0
|
|
20240826,174100,64701253500,307000,307000,307000,307000,0
|
|
20240826,174000,64701253500,307000,307000,307000,307000,0
|
|
20240826,173900,64701253500,307000,307000,307000,307000,0
|
|
20240826,173800,64701253500,307000,307000,307000,307000,0
|
|
20240826,173700,64701253500,307000,307000,307000,307000,0
|
|
20240826,173600,64701253500,307000,307000,307000,307000,0
|
|
20240826,173500,64701253500,307000,307000,307000,307000,0
|
|
20240826,173400,64701253500,307000,307000,307000,307000,0
|
|
20240826,173300,64701253500,307000,307000,307000,307000,0
|
|
20240826,173200,64701253500,307000,307000,307000,307000,0
|
|
20240826,173100,64701253500,307000,307000,307000,307000,0
|
|
20240826,173000,64701253500,307000,307000,307000,307000,0
|
|
20240826,172900,64701253500,307000,307000,307000,307000,0
|
|
20240826,172800,64701253500,307000,307000,307000,307000,0
|
|
20240826,172700,64701253500,307000,307000,307000,307000,0
|
|
20240826,172600,64701253500,307000,307000,307000,307000,0
|
|
20240826,172500,64701253500,307000,307000,307000,307000,0
|
|
20240826,172400,64701253500,307000,307000,307000,307000,0
|
|
20240826,172300,64701253500,307000,307000,307000,307000,0
|
|
20240826,172200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,172100,64701253500,307000,307000,307000,307000,0
|
|
20240826,172000,64701253500,307000,307000,307000,307000,0
|
|
20240826,171900,64701253500,307000,307000,307000,307000,0
|
|
20240826,171800,64701253500,307000,307000,307000,307000,0
|
|
20240826,171700,64701253500,307000,307000,307000,307000,0
|
|
20240826,171600,64701253500,307000,307000,307000,307000,0
|
|
20240826,171500,64701253500,307000,307000,307000,307000,0
|
|
20240826,171400,64701253500,307000,307000,307000,307000,0
|
|
20240826,171300,64701253500,307000,307000,307000,307000,0
|
|
20240826,171200,64701253500,307000,307000,307000,307000,0
|
|
20240826,171100,64701253500,307000,307000,307000,307000,0
|
|
20240826,171000,64701253500,307000,307000,307000,307000,0
|
|
20240826,170900,64701253500,307000,307000,307000,307000,0
|
|
20240826,170800,64701253500,307000,307000,307000,307000,0
|
|
20240826,170700,64701253500,307000,307000,307000,307000,0
|
|
20240826,170600,64701253500,307000,307000,307000,307000,0
|
|
20240826,170500,64701253500,307000,307000,307000,307000,0
|
|
20240826,170400,64701253500,307000,307000,307000,307000,0
|
|
20240826,170300,64701253500,307000,307000,307000,307000,0
|
|
20240826,170200,64701253500,307000,307000,307000,307000,0
|
|
20240826,170100,64701253500,307000,307000,307000,307000,0
|
|
20240826,170000,64701253500,307000,307000,307000,307000,0
|
|
20240826,165900,64701253500,307000,307000,307000,307000,0
|
|
20240826,165800,64701253500,307000,307000,307000,307000,0
|
|
20240826,165700,64701253500,307000,307000,307000,307000,0
|
|
20240826,165600,64701253500,307000,307000,307000,307000,0
|
|
20240826,165500,64701253500,307000,307000,307000,307000,0
|
|
20240826,165400,64701253500,307000,307000,307000,307000,0
|
|
20240826,165300,64701253500,307000,307000,307000,307000,0
|
|
20240826,165200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,165100,64701253500,307000,307000,307000,307000,0
|
|
20240826,165000,64701253500,307000,307000,307000,307000,0
|
|
20240826,164900,64701253500,307000,307000,307000,307000,0
|
|
20240826,164800,64701253500,307000,307000,307000,307000,0
|
|
20240826,164700,64701253500,307000,307000,307000,307000,0
|
|
20240826,164600,64701253500,307000,307000,307000,307000,0
|
|
20240826,164500,64701253500,307000,307000,307000,307000,0
|
|
20240826,164400,64701253500,307000,307000,307000,307000,0
|
|
20240826,164300,64701253500,307000,307000,307000,307000,0
|
|
20240826,164200,64701253500,307000,307000,307000,307000,0
|
|
20240826,164100,64701253500,307000,307000,307000,307000,0
|
|
20240826,164000,64701253500,307000,307000,307000,307000,0
|
|
20240826,163900,64701253500,307000,307000,307000,307000,0
|
|
20240826,163800,64701253500,307000,307000,307000,307000,0
|
|
20240826,163700,64701253500,307000,307000,307000,307000,0
|
|
20240826,163600,64701253500,307000,307000,307000,307000,0
|
|
20240826,163500,64701253500,307000,307000,307000,307000,0
|
|
20240826,163400,64701253500,307000,307000,307000,307000,0
|
|
20240826,163300,64701253500,307000,307000,307000,307000,0
|
|
20240826,163200,64701253500,307000,307000,307000,307000,0
|
|
20240826,163100,64701253500,307000,307000,307000,307000,0
|
|
20240826,163000,64701253500,307000,307000,307000,307000,0
|
|
20240826,162900,64701253500,307000,307000,307000,307000,0
|
|
20240826,162800,64701253500,307000,307000,307000,307000,0
|
|
20240826,162700,64701253500,307000,307000,307000,307000,0
|
|
20240826,162600,64701253500,307000,307000,307000,307000,0
|
|
20240826,162500,64701253500,307000,307000,307000,307000,0
|
|
20240826,162400,64701253500,307000,307000,307000,307000,0
|
|
20240826,162300,64701253500,307000,307000,307000,307000,0
|
|
20240826,162200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,162100,64701253500,307000,307000,307000,307000,0
|
|
20240826,162000,64701253500,307000,307000,307000,307000,0
|
|
20240826,161900,64701253500,307000,307000,307000,307000,0
|
|
20240826,161800,64701253500,307000,307000,307000,307000,0
|
|
20240826,161700,64701253500,307000,307000,307000,307000,0
|
|
20240826,161600,64701253500,307000,307000,307000,307000,0
|
|
20240826,161500,64701253500,307000,307000,307000,307000,0
|
|
20240826,161400,64701253500,307000,307000,307000,307000,0
|
|
20240826,161300,64701253500,307000,307000,307000,307000,0
|
|
20240826,161200,64701253500,307000,307000,307000,307000,0
|
|
20240826,161100,64701253500,307000,307000,307000,307000,0
|
|
20240826,161000,64701253500,307000,307000,307000,307000,0
|
|
20240826,160900,64701253500,307000,307000,307000,307000,0
|
|
20240826,160800,64701253500,307000,307000,307000,307000,0
|
|
20240826,160700,64701253500,307000,307000,307000,307000,0
|
|
20240826,160600,64701253500,307000,307000,307000,307000,0
|
|
20240826,160500,64701253500,307000,307000,307000,307000,0
|
|
20240826,160400,64701253500,307000,307000,307000,307000,0
|
|
20240826,160300,64701253500,307000,307000,307000,307000,0
|
|
20240826,160200,64701253500,307000,307000,307000,307000,0
|
|
20240826,160100,64701253500,307000,307000,307000,307000,0
|
|
20240826,160000,64701253500,307000,307000,307000,307000,0
|
|
20240826,155900,64701253500,307000,307000,307000,307000,0
|
|
20240826,155800,64701253500,307000,307000,307000,307000,0
|
|
20240826,155700,64701253500,307000,307000,307000,307000,0
|
|
20240826,155600,64701253500,307000,307000,307000,307000,0
|
|
20240826,155500,64701253500,307000,307000,307000,307000,0
|
|
20240826,155400,64701253500,307000,307000,307000,307000,0
|
|
20240826,155300,64701253500,307000,307000,307000,307000,0
|
|
20240826,155200,64701253500,307000,307000,307000,307000,5839
|
|
20240826,155100,64701253500,307000,307000,307000,307000,0
|
|
20240826,155000,64701253500,307000,307000,307000,307000,0
|
|
20240826,154900,64701253500,307000,307000,307000,307000,0
|
|
20240826,154800,64701253500,307000,307000,307000,307000,0
|
|
20240826,154700,64701253500,307000,307000,307000,307000,0
|
|
20240826,154600,64701253500,307000,307000,307000,307000,0
|
|
20240826,154500,64701253500,307000,307000,307000,307000,0
|
|
20240826,154400,64701253500,307000,307000,307000,307000,0
|
|
20240826,154300,64701253500,307000,307000,307000,307000,0
|
|
20240826,154200,64701253500,307000,307000,307000,307000,0
|
|
20240826,154100,64701253500,307000,307000,307000,307000,0
|
|
20240826,154000,64701253500,307000,307000,307000,307000,0
|
|
20240826,153900,64701253500,307000,307000,307000,307000,0
|
|
20240826,153800,64701253500,307000,307000,307000,307000,0
|
|
20240826,153700,64701253500,307000,307000,307000,307000,0
|
|
20240826,153600,64701253500,307000,307000,307000,307000,0
|
|
20240826,153500,64701253500,307000,307000,307000,307000,0
|
|
20240826,153400,64701253500,307000,307000,307000,307000,0
|
|
20240826,153300,64701253500,307000,307000,307000,307000,0
|
|
20240826,153200,64701253500,307000,307000,307000,307000,0
|
|
20240826,153100,64701253500,307000,307000,307000,307000,0
|
|
20240826,153000,64701253500,307000,307000,307000,307000,5839
|
|
20240826,152900,62908680500,307000,307000,307000,307000,0
|
|
20240826,152800,62908680500,307000,307000,307000,307000,0
|
|
20240826,152700,62908680500,307000,307000,307000,307000,0
|
|
20240826,152600,62908680500,307000,307000,307000,307000,0
|
|
20240826,152500,62908680500,307000,307000,307000,307000,0
|
|
20240826,152400,62908680500,307000,307000,307000,307000,0
|
|
20240826,152300,62908680500,307000,307000,307000,307000,0
|
|
20240826,152200,62908680500,307000,307000,307000,307000,0
|
|
20240826,152100,62908680500,307000,307000,307000,307000,0
|
|
20240826,152000,62908680500,307000,307000,307000,307000,0
|
|
20240826,151900,62908680500,307000,306000,307500,306000,2240
|
|
20240826,151800,62221623500,306500,305500,306500,305500,1021
|
|
20240826,151700,61908884500,306000,305500,306500,305500,1136
|
|
20240826,151600,61561288500,305500,306000,306500,305500,3823
|
|
20240826,151500,60391299500,306500,306000,306500,306000,662
|
|
20240826,151400,60188503000,306500,306500,306500,306000,444
|
|
20240826,151300,60052576000,306500,306500,306500,306000,320
|
|
20240826,151200,59954542500,306500,306000,306500,306000,354
|
|
20240826,151100,59846140000,306500,306500,306500,306000,616
|
|
20240826,151000,59657598500,306000,306000,306500,306000,728
|
|
20240826,150900,59434767500,306500,306000,306500,306000,373
|
|
20240826,150800,59320533000,306500,306500,306500,306000,393
|
|
20240826,150700,59200119000,306500,306000,306500,306000,559
|
|
20240826,150600,59029022000,306000,306500,306500,306000,411
|
|
20240826,150500,58903081000,306500,306500,306500,306000,216
|
|
20240826,150400,58836919500,306500,306000,306500,306000,484
|
|
20240826,150300,58688599000,306000,306000,306500,306000,326
|
|
20240826,150200,58588793000,306000,306500,306500,306000,264
|
|
20240826,150100,58507967500,306500,306500,306500,306000,208
|
|
20240826,150000,58444260500,307000,306000,307000,306000,720
|
|
20240826,145900,58223782500,306000,306000,306500,306000,291
|
|
20240826,145800,58134681000,306000,306000,307000,306000,438
|
|
20240826,145700,58000470500,306500,306000,306500,306000,297
|
|
20240826,145600,57909488000,306000,306000,306500,306000,415
|
|
20240826,145500,57782465500,306000,306000,306500,305500,231
|
|
20240826,145400,57711733500,306000,306000,306500,305500,636
|
|
20240826,145300,57517092000,306000,306000,306500,305500,230
|
|
20240826,145200,57446715500,306000,306000,306500,305500,1082
|
|
20240826,145100,57115586500,306500,306000,306500,306000,413
|
|
20240826,145000,56989205000,306000,306000,306500,306000,255
|
|
20240826,144900,56911173000,306000,306500,307000,306000,1449
|
|
20240826,144800,56467634500,306500,306000,307000,306000,788
|
|
20240826,144700,56226262000,306500,306500,307000,306000,2361
|
|
20240826,144600,55503001500,306500,306500,307000,306500,335
|
|
20240826,144500,55400238500,306500,307000,307000,306500,108
|
|
20240826,144400,55367119000,306500,307500,307500,306500,3875
|
|
20240826,144300,54176572000,307500,307500,308000,307500,48
|
|
20240826,144200,54161810500,307500,308500,308500,307500,497
|
|
20240826,144100,54008780500,308000,308000,308500,308000,270
|
|
20240826,144000,53925609500,308500,308000,308500,308000,516
|
|
20240826,143900,53766663000,308000,308000,308500,308000,204
|
|
20240826,143800,53703830000,308000,308500,308500,308000,1209
|
|
20240826,143700,53331457000,308500,308000,308500,308000,611
|
|
20240826,143600,53143238000,308500,308000,308500,308000,513
|
|
20240826,143500,52985050500,308500,308500,309000,308000,414
|
|
20240826,143400,52857343000,308500,308500,309000,308500,388
|
|
20240826,143300,52737644500,308500,308500,309000,308500,61
|
|
20240826,143200,52718824000,308500,308500,309000,308500,137
|
|
20240826,143100,52676539500,309000,308500,309000,308500,83
|
|
20240826,143000,52650914500,308500,308500,309000,308000,404
|
|
20240826,142900,52526308000,308500,308000,308500,308000,167
|
|
20240826,142800,52474824000,308000,308000,308500,308000,101
|
|
20240826,142700,52443683500,308500,309000,309000,308500,309
|
|
20240826,142600,52348348500,308500,308500,309000,308500,65
|
|
20240826,142500,52328286500,309000,308500,309000,308500,88
|
|
20240826,142400,52301134500,308500,308500,308500,308500,53
|
|
20240826,142300,52284784000,308500,309000,309000,308500,223
|
|
20240826,142200,52215976000,308500,308500,309000,308500,272
|
|
20240826,142100,52132008500,308000,308000,308500,308000,513
|
|
20240826,142000,51973960000,308500,308500,309000,308500,473
|
|
20240826,141900,51828028500,308500,308500,309000,308000,393
|
|
20240826,141800,51706817000,308500,308000,308500,308000,156
|
|
20240826,141700,51658748500,308000,308000,308500,308000,94
|
|
20240826,141600,51629795500,308000,308500,308500,308000,143
|
|
20240826,141500,51585685500,309000,307500,309000,307500,1213
|
|
20240826,141400,51212076500,307500,308000,308500,307500,1362
|
|
20240826,141300,50792729000,308000,308000,308500,308000,174
|
|
20240826,141200,50739092000,308000,308000,308500,308000,205
|
|
20240826,141100,50675927500,308000,308000,308500,308000,166
|
|
20240826,141000,50624764500,308000,308000,308500,308000,207
|
|
20240826,140900,50560989500,308000,308000,308500,308000,232
|
|
20240826,140800,50489472500,308000,308000,308500,308000,390
|
|
20240826,140700,50369307500,308000,308500,308500,308000,76
|
|
20240826,140600,50345896500,308500,308500,308500,308000,32
|
|
20240826,140500,50336039000,308500,308500,309000,308500,268
|
|
20240826,140400,50253360500,308500,308000,309000,308000,202
|
|
20240826,140300,50191059000,308000,308000,308500,308000,389
|
|
20240826,140200,50071245000,308000,308000,308500,308000,299
|
|
20240826,140100,49979151500,308000,308000,308500,308000,1371
|
|
20240826,140000,49556817500,308000,308500,309000,308000,514
|
|
20240826,135900,49398323500,309000,309000,309500,308500,920
|
|
20240826,135800,49114304500,309000,309000,309000,309000,94
|
|
20240826,135700,49085258500,309000,309000,309500,309000,217
|
|
20240826,135600,49018187500,309000,309000,309500,309000,78
|
|
20240826,135500,48994084500,309500,309000,309500,309000,109
|
|
20240826,135400,48960400500,309000,309000,309500,309000,495
|
|
20240826,135300,48807436000,309500,309000,309500,309000,193
|
|
20240826,135200,48747741500,309000,309000,309500,309000,377
|
|
20240826,135100,48631111000,309500,309000,309500,309000,233
|
|
20240826,135000,48559021000,309000,309000,309500,309000,180
|
|
20240826,134900,48503378500,309000,309500,309500,309000,99
|
|
20240826,134800,48472752000,309500,309000,309500,309000,168
|
|
20240826,134700,48420822000,309000,309500,309500,309000,86
|
|
20240826,134600,48394238500,309000,309000,309500,309000,72
|
|
20240826,134500,48371981000,309000,309000,309500,309000,134
|
|
20240826,134400,48330563500,309500,309500,309500,309000,47
|
|
20240826,134300,48316036500,309000,309500,310000,309000,758
|
|
20240826,134200,48081436000,310000,309500,310000,309500,28
|
|
20240826,134100,48072769000,309500,310000,310500,309500,834
|
|
20240826,134000,47814348000,310000,310000,310500,310000,96
|
|
20240826,133900,47784587000,310500,310500,310500,310000,63
|
|
20240826,133800,47765039500,310000,310000,310500,310000,113
|
|
20240826,133700,47730005000,310500,310000,310500,310000,162
|
|
20240826,133600,47679769500,310500,310000,310500,310000,93
|
|
20240826,133500,47650921000,310500,310500,310500,310000,128
|
|
20240826,133400,47611221000,310000,309500,310500,309500,338
|
|
20240826,133300,47506432500,309500,309500,310000,309500,147
|
|
20240826,133200,47460923000,309500,309500,310000,309500,227
|
|
20240826,133100,47390579500,310000,309500,310000,309500,142
|
|
20240826,133000,47346624000,309500,309500,310000,309500,142
|
|
20240826,132900,47302667000,309500,309500,310000,309500,34
|
|
20240826,132800,47292140000,310000,310000,310000,309500,137
|
|
20240826,132700,47249728500,309500,309500,310000,309500,41
|
|
20240826,132600,47237029000,309500,309500,310000,309500,163
|
|
20240826,132500,47186576000,309500,309500,309500,309500,93
|
|
20240826,132400,47157792500,309500,309500,310000,309500,154
|
|
20240826,132300,47110128500,310000,310000,310500,309500,729
|
|
20240826,132200,46884120500,310000,310000,310500,310000,118
|
|
20240826,132100,46847524000,310000,310000,310000,310000,24
|
|
20240826,132000,46840084000,310000,310000,310500,310000,191
|
|
20240826,131900,46780873500,310000,311000,311000,310000,787
|
|
20240826,131800,46536510000,310500,310500,311000,310500,124
|
|
20240826,131700,46497980000,311000,310500,311000,310500,140
|
|
20240826,131600,46454445500,310500,310000,311000,310000,559
|
|
20240826,131500,46280823500,310500,310500,310500,310000,180
|
|
20240826,131400,46224942000,310500,310500,310500,310000,68
|
|
20240826,131300,46203841500,310500,310000,310500,309500,365
|
|
20240826,131200,46090716500,309500,309500,310000,309500,46
|
|
20240826,131100,46076472500,309500,309500,310000,309500,120
|
|
20240826,131000,46039326000,309500,309500,310000,309000,254
|
|
20240826,130900,45960706500,309500,309000,309500,309000,176
|
|
20240826,130800,45906267500,308500,309000,309000,308000,650
|
|
20240826,130700,45705772500,308500,309000,309000,308500,61
|
|
20240826,130600,45686944000,308500,309000,309000,308500,109
|
|
20240826,130500,45653301500,308500,308500,309000,308500,130
|
|
20240826,130400,45613181500,308500,309000,309000,308500,41
|
|
20240826,130300,45600520500,309000,308500,309000,308000,176
|
|
20240826,130200,45546255000,308500,308500,308500,308000,400
|
|
20240826,130100,45422868500,308500,308500,308500,308000,108
|
|
20240826,130000,45389592000,308000,308500,309000,308000,358
|
|
20240826,125900,45279163500,308500,308000,309000,308000,236
|
|
20240826,125800,45206373500,308000,308000,308500,308000,166
|
|
20240826,125700,45155189500,308000,308500,308500,308000,59
|
|
20240826,125600,45136995500,308000,308000,308500,308000,82
|
|
20240826,125500,45111723000,308000,308000,308500,308000,234
|
|
20240826,125400,45039582000,308000,308000,308500,308000,106
|
|
20240826,125300,45006921500,308000,307500,308000,307500,349
|
|
20240826,125200,44899435000,307500,307500,308000,307500,188
|
|
20240826,125100,44841599500,307500,308000,308000,307500,102
|
|
20240826,125000,44810221500,307500,308000,308000,307500,440
|
|
20240826,124900,44674750000,308000,308000,308500,308000,56
|
|
20240826,124800,44657501500,308500,308000,308500,308000,249
|
|
20240826,124700,44580801000,308000,308500,308500,308000,669
|
|
20240826,124600,44374718500,308500,308500,308500,308000,74
|
|
20240826,124500,44351913000,308000,308000,308500,308000,268
|
|
20240826,124400,44269334000,308500,308000,308500,308000,610
|
|
20240826,124300,44081427000,308000,308500,309000,308000,487
|
|
20240826,124200,43931193500,308500,308500,309000,308500,151
|
|
20240826,124100,43884601500,309000,309000,309000,308500,119
|
|
20240826,124000,43847844000,309000,309000,309500,309000,402
|
|
20240826,123900,43723625500,309000,309000,309500,309000,90
|
|
20240826,123800,43695809500,309000,309500,309500,309000,302
|
|
20240826,123700,43602477000,309500,309500,309500,309000,101
|
|
20240826,123600,43571242000,309000,309000,309500,309000,92
|
|
20240826,123500,43542799500,310000,309500,310000,309000,251
|
|
20240826,123400,43465119000,310000,309500,310000,309000,391
|
|
20240826,123300,43344204500,309500,309500,310000,309500,146
|
|
20240826,123200,43299011000,309500,309500,310000,309500,213
|
|
20240826,123100,43233087000,309500,309500,310000,309500,193
|
|
20240826,123000,43173340500,309500,309500,310000,309500,730
|
|
20240826,122900,42947393500,309500,309500,310000,309500,1349
|
|
20240826,122800,42529869500,309500,310000,310000,309500,91
|
|
20240826,122700,42501671000,310000,310000,310000,309500,157
|
|
20240826,122600,42453017500,310000,310000,310000,309500,352
|
|
20240826,122500,42343909500,309500,309500,310000,309500,252
|
|
20240826,122400,42265856500,309500,309500,310000,309500,82
|
|
20240826,122300,42240474500,309500,309500,310000,309500,176
|
|
20240826,122200,42185983000,309000,308500,309500,308000,527
|
|
20240826,122100,42023341500,308500,309000,309000,308000,963
|
|
20240826,122000,41726515000,309000,309500,309500,309000,647
|
|
20240826,121900,41526467000,309500,310000,310000,309500,166
|
|
20240826,121800,41475077000,310000,309500,310000,309500,119
|
|
20240826,121700,41438225000,310000,309500,310000,309500,124
|
|
20240826,121600,41399826000,309500,310000,310000,309500,31
|
|
20240826,121500,41390218500,310000,310000,310500,310000,525
|
|
20240826,121400,41227447500,310500,311000,311000,310000,725
|
|
20240826,121300,41002332500,311000,310500,311000,310500,63
|
|
20240826,121200,40982747500,311000,311000,311000,310500,83
|
|
20240826,121100,40956964500,310500,311000,311000,310500,539
|
|
20240826,121000,40789601500,310500,310500,311000,310500,126
|
|
20240826,120900,40750448500,311000,310500,311000,310500,153
|
|
20240826,120800,40702923500,311000,310500,311000,310500,206
|
|
20240826,120700,40638924500,311000,311000,311000,310500,101
|
|
20240826,120600,40607537000,310500,311000,311000,310500,118
|
|
20240826,120500,40570858500,311000,310500,311000,310500,82
|
|
20240826,120400,40545375000,311000,311000,311000,310500,78
|
|
20240826,120300,40521149000,310500,311000,311000,310500,325
|
|
20240826,120200,40420097000,311000,311000,311000,310500,110
|
|
20240826,120100,40385906500,310500,311000,311000,310500,110
|
|
20240826,120000,40351718500,311000,310500,311000,310500,79
|
|
20240826,115900,40327171000,310500,311000,311500,310500,389
|
|
20240826,115800,40206209500,311000,310500,311000,310500,132
|
|
20240826,115700,40165168000,310500,310500,311000,310500,74
|
|
20240826,115600,40142183500,311000,311000,311000,310500,132
|
|
20240826,115500,40101135000,310500,310500,311000,310500,108
|
|
20240826,115400,40067582500,310500,310500,311000,310500,66
|
|
20240826,115300,40047070000,310500,311000,311000,310500,90
|
|
20240826,115200,40019097500,311000,310000,311000,310000,256
|
|
20240826,115100,39939582500,310500,310000,310500,310000,53
|
|
20240826,115000,39923134000,310000,310000,310500,310000,151
|
|
20240826,114900,39876294500,310000,310000,310500,310000,92
|
|
20240826,114800,39847771500,310000,311000,311000,310000,287
|
|
20240826,114700,39758658500,311000,310000,311000,309500,489
|
|
20240826,114600,39607009000,309500,309500,310000,309500,89
|
|
20240826,114500,39579451500,309500,310000,310000,309500,101
|
|
20240826,114400,39548171000,310000,310000,310000,309500,105
|
|
20240826,114300,39515648000,309500,309000,310000,309000,213
|
|
20240826,114200,39449739500,308500,308000,309000,308000,407
|
|
20240826,114100,39324161500,308000,308000,308500,308000,209
|
|
20240826,114000,39259733000,308500,307500,308500,307500,1017
|
|
20240826,113900,38946498000,307500,308500,308500,307500,1055
|
|
20240826,113800,38621421500,308500,309000,309000,308000,1256
|
|
20240826,113700,38234036500,308500,309000,309500,308000,2388
|
|
20240826,113600,37497999500,308500,309000,310500,308000,3260
|
|
20240826,113500,36490942000,309000,309500,310000,309000,215
|
|
20240826,113400,36424405000,310000,309500,310000,309000,1105
|
|
20240826,113300,36082392000,309000,310500,310500,309000,2321
|
|
20240826,113200,35364498000,310500,310000,311000,309500,490
|
|
20240826,113100,35212426000,310000,310000,310500,309500,2192
|
|
20240826,113000,34533385000,310000,311000,311000,310000,2930
|
|
20240826,112900,33624339500,311000,311000,311500,310500,1292
|
|
20240826,112800,33222517000,311000,311000,311500,311000,190
|
|
20240826,112700,33163414500,311000,311000,311500,311000,577
|
|
20240826,112600,32983953000,311500,311500,312000,311000,1010
|
|
20240826,112500,32669313000,311500,311500,312000,311500,109
|
|
20240826,112400,32635348500,312000,312500,312500,311500,675
|
|
20240826,112300,32424740000,312000,312500,313000,312000,3517
|
|
20240826,112200,31326429500,313000,313500,313500,312500,839
|
|
20240826,112100,31063799500,313500,313000,314000,313000,810
|
|
20240826,112000,30809859500,313000,313500,313500,313000,73
|
|
20240826,111900,30786997000,313500,313000,313500,313000,113
|
|
20240826,111800,30751597500,313000,313000,313500,313000,109
|
|
20240826,111700,30717479500,313000,313000,313500,313000,108
|
|
20240826,111600,30683651500,313500,313000,313500,313000,236
|
|
20240826,111500,30609780000,313000,313000,313500,313000,124
|
|
20240826,111400,30570963500,313000,313000,313500,313000,208
|
|
20240826,111300,30505859000,313000,313000,313500,313000,402
|
|
20240826,111200,30380026000,313000,313000,313500,313000,60
|
|
20240826,111100,30361228500,313500,313000,313500,313000,108
|
|
20240826,111000,30327400000,313500,313500,313500,313000,288
|
|
20240826,110900,30237145500,313500,313000,314000,313000,424
|
|
20240826,110800,30104228500,313000,313000,313500,313000,155
|
|
20240826,110700,30055709000,313000,313000,313500,313000,139
|
|
20240826,110600,30012193500,313000,313000,313500,313000,185
|
|
20240826,110500,29954278000,313000,313000,313500,313000,399
|
|
20240826,110400,29829379000,313000,313000,313500,313000,600
|
|
20240826,110300,29641549500,313000,313500,313500,313000,96
|
|
20240826,110200,29611480500,313500,313000,313500,313000,199
|
|
20240826,110100,29549174000,313500,313000,313500,313000,107
|
|
20240826,110000,29515660500,313500,313500,314000,313000,443
|
|
20240826,105900,29376803500,314000,313500,314000,313500,164
|
|
20240826,105800,29325349500,313500,313500,314000,313500,65
|
|
20240826,105700,29304966000,313500,313500,314000,313500,121
|
|
20240826,105600,29267018500,313500,313500,314000,313000,571
|
|
20240826,105500,29088067500,313500,313500,313500,313000,160
|
|
20240826,105400,29037926500,313500,313500,313500,313000,300
|
|
20240826,105300,28943922500,313000,313000,313500,313000,400
|
|
20240826,105200,28818602500,313000,313000,313500,313000,129
|
|
20240826,105100,28778206500,313000,314000,314000,313000,778
|
|
20240826,105000,28534328500,314000,313500,314000,313500,229
|
|
20240826,104900,28462505500,313500,314000,314000,313500,224
|
|
20240826,104800,28392238500,313500,313500,314000,313500,181
|
|
20240826,104700,28335486000,314000,314000,314000,313500,100
|
|
20240826,104600,28304118000,314000,313500,314000,313500,118
|
|
20240826,104500,28267104500,313500,313500,314000,313500,129
|
|
20240826,104400,28226652500,313500,313000,313500,313000,172
|
|
20240826,104300,28172777500,313000,313500,314000,313000,676
|
|
20240826,104200,27960958500,313500,313500,314000,313500,225
|
|
20240826,104100,27890410500,313500,313500,314000,313500,405
|
|
20240826,104000,27763430500,313500,313500,314000,313500,152
|
|
20240826,103900,27715749000,314000,314000,314000,313500,186
|
|
20240826,103800,27657413000,314000,313500,314000,313500,269
|
|
20240826,103700,27573076000,313500,314000,314000,313500,306
|
|
20240826,103600,27477135000,313500,314000,314000,313500,199
|
|
20240826,103500,27414674000,314000,315000,315000,314000,314
|
|
20240826,103400,27315829000,315000,315000,315500,315000,818
|
|
20240826,103300,27057815000,314500,315000,315000,314000,351
|
|
20240826,103200,26947292000,314000,313500,314500,313500,429
|
|
20240826,103100,26812553000,313500,314000,314000,313500,216
|
|
20240826,103000,26744791500,313500,313500,314000,313500,584
|
|
20240826,102900,26561486000,313500,313500,314000,313500,177
|
|
20240826,102800,26505964000,313500,313500,314000,313500,170
|
|
20240826,102700,26452661500,313500,313500,314000,313500,173
|
|
20240826,102600,26398403500,313500,313500,314000,313500,816
|
|
20240826,102500,26142584500,313500,313500,314000,313500,710
|
|
20240826,102400,25919993000,313500,314000,314000,313500,537
|
|
20240826,102300,25751485000,314000,314500,314500,314000,152
|
|
20240826,102200,25703738500,314500,314000,314500,314000,157
|
|
20240826,102100,25654417500,314000,314000,314500,314000,86
|
|
20240826,102000,25627407500,314000,314000,314500,314000,220
|
|
20240826,101900,25558221500,314000,314000,315000,314000,1115
|
|
20240826,101800,25207711000,314000,315000,315000,314000,282
|
|
20240826,101700,25119042000,315000,314500,315000,314500,265
|
|
20240826,101600,25035677500,314500,314500,314500,314500,144
|
|
20240826,101500,24990389500,314500,314500,314500,314000,234
|
|
20240826,101400,24916832500,314500,314500,314500,314000,136
|
|
20240826,101300,24874104000,314000,314000,314500,314000,444
|
|
20240826,101200,24734568000,314500,314000,314500,313500,483
|
|
20240826,101100,24582924500,314000,314500,314500,313500,346
|
|
20240826,101000,24474288500,314000,315000,315000,314000,390
|
|
20240826,100900,24351702000,314500,315000,315000,314500,78
|
|
20240826,100800,24327160000,315000,314500,315000,314500,466
|
|
20240826,100700,24180595000,314500,314500,315000,314500,196
|
|
20240826,100600,24118915500,314500,314500,315000,314500,24
|
|
20240826,100500,24111365000,314500,315000,315500,314500,577
|
|
20240826,100400,23929667000,315000,314500,315500,314500,219
|
|
20240826,100300,23860678000,314500,314500,315000,314500,73
|
|
20240826,100200,23837706500,314500,314500,315000,314500,202
|
|
20240826,100100,23774123000,314500,314500,314500,314000,314
|
|
20240826,100000,23675380500,314500,314500,315000,314500,363
|
|
20240826,095900,23561204000,314500,314500,315000,314500,178
|
|
20240826,095800,23505217000,314500,315500,315500,314000,1480
|
|
20240826,095700,23038999000,315500,315500,316000,315500,133
|
|
20240826,095600,22997015500,315500,315500,316000,315500,66
|
|
20240826,095500,22976175500,315500,316000,316000,315500,279
|
|
20240826,095400,22888026000,316000,315000,316000,315000,167
|
|
20240826,095300,22835267500,315000,315500,315500,315000,241
|
|
20240826,095200,22759261500,315000,315000,315500,315000,86
|
|
20240826,095100,22732151500,315000,315000,315500,315000,149
|
|
20240826,095000,22685174000,315000,315500,316000,315000,862
|
|
20240826,094900,22413220000,315500,316500,316500,315500,4458
|
|
20240826,094800,21002889500,316500,316500,316500,316000,235
|
|
20240826,094700,20928514000,316500,316000,317000,316000,1069
|
|
20240826,094600,20590146500,316500,315500,316500,315500,617
|
|
20240826,094500,20394920000,316000,316000,316500,315500,546
|
|
20240826,094400,20222335000,316000,316000,316000,315500,380
|
|
20240826,094300,20102262000,316000,315500,316500,314500,1111
|
|
20240826,094200,19751717000,315000,314500,316000,314500,1097
|
|
20240826,094100,19406253500,314500,314500,315500,314500,796
|
|
20240826,094000,19155587500,315000,315000,315500,314500,688
|
|
20240826,093900,18938854000,315000,314500,315500,314500,521
|
|
20240826,093800,18774702000,315000,314500,315000,314500,361
|
|
20240826,093700,18661016500,315000,313500,315000,313500,581
|
|
20240826,093600,18478397500,313500,314000,314000,313000,944
|
|
20240826,093500,18182516500,314000,312500,314000,312500,608
|
|
20240826,093400,17992321500,312500,313500,313500,312500,590
|
|
20240826,093300,17807476000,313500,315500,315500,313500,1032
|
|
20240826,093200,17483007000,315500,315000,315500,314500,513
|
|
20240826,093100,17321409500,315000,312500,317000,312500,4105
|
|
20240826,093000,16026590000,312500,312000,313500,312000,973
|
|
20240826,092900,15722543500,312000,312000,312500,312000,332
|
|
20240826,092800,15618933000,312500,312500,312500,312000,615
|
|
20240826,092700,15426939500,312500,312500,313000,312000,567
|
|
20240826,092600,15249744000,312500,312500,313000,312500,180
|
|
20240826,092500,15193476500,312500,313000,313500,312500,441
|
|
20240826,092400,15055425000,312500,313000,313000,312500,288
|
|
20240826,092300,14965379000,313000,313500,313500,312500,593
|
|
20240826,092200,14779886000,313500,313500,313500,313000,228
|
|
20240826,092100,14708455500,313500,312500,314000,312500,1191
|
|
20240826,092000,14335818500,312500,313000,314000,312500,1478
|
|
20240826,091900,13873240500,313000,313500,314000,313000,734
|
|
20240826,091800,13643127500,313500,313500,314500,313500,720
|
|
20240826,091700,13417108500,313500,314000,314000,313000,1061
|
|
20240826,091600,13084292500,314000,313500,314000,313000,490
|
|
20240826,091500,12930723500,313500,312500,313500,312500,1085
|
|
20240826,091400,12591126500,312500,312500,313000,312000,1155
|
|
20240826,091300,12230487500,312000,312500,313000,312000,1588
|
|
20240826,091200,11734098000,312500,313500,313500,312500,1442
|
|
20240826,091100,11283071500,313500,315500,315500,313500,2793
|
|
20240826,091000,10405521000,315500,317500,317500,315000,1758
|
|
20240826,090900,9849703500,318000,317000,318000,316000,2041
|
|
20240826,090800,9203140500,317000,319500,320000,317000,2658
|
|
20240826,090700,8357657000,319500,320500,321000,319500,1316
|
|
20240826,090600,7935677500,320500,320000,321000,319500,1614
|
|
20240826,090500,7418831000,320000,319500,320000,319000,858
|
|
20240826,090400,7144831000,319000,318500,321000,318500,2136
|
|
20240826,090300,6461358500,318500,321000,321500,318500,1929
|
|
20240826,090200,5844832000,320500,321500,322000,320000,3817
|
|
20240826,090100,4619185000,322000,319000,322000,318500,7089
|
|
20240826,090000,2351099000,319500,317500,319500,317000,7394
|