715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,205200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,205100,115165240000,309500,309500,309500,309500,0
|
|
20240827,205000,115165240000,309500,309500,309500,309500,0
|
|
20240827,204900,115165240000,309500,309500,309500,309500,0
|
|
20240827,204800,115165240000,309500,309500,309500,309500,0
|
|
20240827,204700,115165240000,309500,309500,309500,309500,0
|
|
20240827,204600,115165240000,309500,309500,309500,309500,0
|
|
20240827,204500,115165240000,309500,309500,309500,309500,0
|
|
20240827,204400,115165240000,309500,309500,309500,309500,0
|
|
20240827,204300,115165240000,309500,309500,309500,309500,0
|
|
20240827,204200,115165240000,309500,309500,309500,309500,0
|
|
20240827,204100,115165240000,309500,309500,309500,309500,0
|
|
20240827,204000,115165240000,309500,309500,309500,309500,0
|
|
20240827,203900,115165240000,309500,309500,309500,309500,0
|
|
20240827,203800,115165240000,309500,309500,309500,309500,0
|
|
20240827,203700,115165240000,309500,309500,309500,309500,0
|
|
20240827,203600,115165240000,309500,309500,309500,309500,0
|
|
20240827,203500,115165240000,309500,309500,309500,309500,0
|
|
20240827,203400,115165240000,309500,309500,309500,309500,0
|
|
20240827,203300,115165240000,309500,309500,309500,309500,0
|
|
20240827,203200,115165240000,309500,309500,309500,309500,0
|
|
20240827,203100,115165240000,309500,309500,309500,309500,0
|
|
20240827,203000,115165240000,309500,309500,309500,309500,0
|
|
20240827,202900,115165240000,309500,309500,309500,309500,0
|
|
20240827,202800,115165240000,309500,309500,309500,309500,0
|
|
20240827,202700,115165240000,309500,309500,309500,309500,0
|
|
20240827,202600,115165240000,309500,309500,309500,309500,0
|
|
20240827,202500,115165240000,309500,309500,309500,309500,0
|
|
20240827,202400,115165240000,309500,309500,309500,309500,0
|
|
20240827,202300,115165240000,309500,309500,309500,309500,0
|
|
20240827,202200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,202100,115165240000,309500,309500,309500,309500,0
|
|
20240827,202000,115165240000,309500,309500,309500,309500,0
|
|
20240827,201900,115165240000,309500,309500,309500,309500,0
|
|
20240827,201800,115165240000,309500,309500,309500,309500,0
|
|
20240827,201700,115165240000,309500,309500,309500,309500,0
|
|
20240827,201600,115165240000,309500,309500,309500,309500,0
|
|
20240827,201500,115165240000,309500,309500,309500,309500,0
|
|
20240827,201400,115165240000,309500,309500,309500,309500,0
|
|
20240827,201300,115165240000,309500,309500,309500,309500,0
|
|
20240827,201200,115165240000,309500,309500,309500,309500,0
|
|
20240827,201100,115165240000,309500,309500,309500,309500,0
|
|
20240827,201000,115165240000,309500,309500,309500,309500,0
|
|
20240827,200900,115165240000,309500,309500,309500,309500,0
|
|
20240827,200800,115165240000,309500,309500,309500,309500,0
|
|
20240827,200700,115165240000,309500,309500,309500,309500,0
|
|
20240827,200600,115165240000,309500,309500,309500,309500,0
|
|
20240827,200500,115165240000,309500,309500,309500,309500,0
|
|
20240827,200400,115165240000,309500,309500,309500,309500,0
|
|
20240827,200300,115165240000,309500,309500,309500,309500,0
|
|
20240827,200200,115165240000,309500,309500,309500,309500,0
|
|
20240827,200100,115165240000,309500,309500,309500,309500,0
|
|
20240827,200000,115165240000,309500,309500,309500,309500,0
|
|
20240827,195900,115165240000,309500,309500,309500,309500,0
|
|
20240827,195800,115165240000,309500,309500,309500,309500,0
|
|
20240827,195700,115165240000,309500,309500,309500,309500,0
|
|
20240827,195600,115165240000,309500,309500,309500,309500,0
|
|
20240827,195500,115165240000,309500,309500,309500,309500,0
|
|
20240827,195400,115165240000,309500,309500,309500,309500,0
|
|
20240827,195300,115165240000,309500,309500,309500,309500,0
|
|
20240827,195200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,195100,115165240000,309500,309500,309500,309500,0
|
|
20240827,195000,115165240000,309500,309500,309500,309500,0
|
|
20240827,194900,115165240000,309500,309500,309500,309500,0
|
|
20240827,194800,115165240000,309500,309500,309500,309500,0
|
|
20240827,194700,115165240000,309500,309500,309500,309500,0
|
|
20240827,194600,115165240000,309500,309500,309500,309500,0
|
|
20240827,194500,115165240000,309500,309500,309500,309500,0
|
|
20240827,194400,115165240000,309500,309500,309500,309500,0
|
|
20240827,194300,115165240000,309500,309500,309500,309500,0
|
|
20240827,194200,115165240000,309500,309500,309500,309500,0
|
|
20240827,194100,115165240000,309500,309500,309500,309500,0
|
|
20240827,194000,115165240000,309500,309500,309500,309500,0
|
|
20240827,193900,115165240000,309500,309500,309500,309500,0
|
|
20240827,193800,115165240000,309500,309500,309500,309500,0
|
|
20240827,193700,115165240000,309500,309500,309500,309500,0
|
|
20240827,193600,115165240000,309500,309500,309500,309500,0
|
|
20240827,193500,115165240000,309500,309500,309500,309500,0
|
|
20240827,193400,115165240000,309500,309500,309500,309500,0
|
|
20240827,193300,115165240000,309500,309500,309500,309500,0
|
|
20240827,193200,115165240000,309500,309500,309500,309500,0
|
|
20240827,193100,115165240000,309500,309500,309500,309500,0
|
|
20240827,193000,115165240000,309500,309500,309500,309500,0
|
|
20240827,192900,115165240000,309500,309500,309500,309500,0
|
|
20240827,192800,115165240000,309500,309500,309500,309500,0
|
|
20240827,192700,115165240000,309500,309500,309500,309500,0
|
|
20240827,192600,115165240000,309500,309500,309500,309500,0
|
|
20240827,192500,115165240000,309500,309500,309500,309500,0
|
|
20240827,192400,115165240000,309500,309500,309500,309500,0
|
|
20240827,192300,115165240000,309500,309500,309500,309500,0
|
|
20240827,192200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,192100,115165240000,309500,309500,309500,309500,0
|
|
20240827,192000,115165240000,309500,309500,309500,309500,0
|
|
20240827,191900,115165240000,309500,309500,309500,309500,0
|
|
20240827,191800,115165240000,309500,309500,309500,309500,0
|
|
20240827,191700,115165240000,309500,309500,309500,309500,0
|
|
20240827,191600,115165240000,309500,309500,309500,309500,0
|
|
20240827,191500,115165240000,309500,309500,309500,309500,0
|
|
20240827,191400,115165240000,309500,309500,309500,309500,0
|
|
20240827,191300,115165240000,309500,309500,309500,309500,0
|
|
20240827,191200,115165240000,309500,309500,309500,309500,0
|
|
20240827,191100,115165240000,309500,309500,309500,309500,0
|
|
20240827,191000,115165240000,309500,309500,309500,309500,0
|
|
20240827,190900,115165240000,309500,309500,309500,309500,0
|
|
20240827,190800,115165240000,309500,309500,309500,309500,0
|
|
20240827,190700,115165240000,309500,309500,309500,309500,0
|
|
20240827,190600,115165240000,309500,309500,309500,309500,0
|
|
20240827,190500,115165240000,309500,309500,309500,309500,0
|
|
20240827,190400,115165240000,309500,309500,309500,309500,0
|
|
20240827,190300,115165240000,309500,309500,309500,309500,0
|
|
20240827,190200,115165240000,309500,309500,309500,309500,0
|
|
20240827,190100,115165240000,309500,309500,309500,309500,0
|
|
20240827,190000,115165240000,309500,309500,309500,309500,0
|
|
20240827,185900,115165240000,309500,309500,309500,309500,0
|
|
20240827,185800,115165240000,309500,309500,309500,309500,0
|
|
20240827,185700,115165240000,309500,309500,309500,309500,0
|
|
20240827,185600,115165240000,309500,309500,309500,309500,0
|
|
20240827,185500,115165240000,309500,309500,309500,309500,0
|
|
20240827,185400,115165240000,309500,309500,309500,309500,0
|
|
20240827,185300,115165240000,309500,309500,309500,309500,0
|
|
20240827,185200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,185100,115165240000,309500,309500,309500,309500,0
|
|
20240827,185000,115165240000,309500,309500,309500,309500,0
|
|
20240827,184900,115165240000,309500,309500,309500,309500,0
|
|
20240827,184800,115165240000,309500,309500,309500,309500,0
|
|
20240827,184700,115165240000,309500,309500,309500,309500,0
|
|
20240827,184600,115165240000,309500,309500,309500,309500,0
|
|
20240827,184500,115165240000,309500,309500,309500,309500,0
|
|
20240827,184400,115165240000,309500,309500,309500,309500,0
|
|
20240827,184300,115165240000,309500,309500,309500,309500,0
|
|
20240827,184200,115165240000,309500,309500,309500,309500,0
|
|
20240827,184100,115165240000,309500,309500,309500,309500,0
|
|
20240827,184000,115165240000,309500,309500,309500,309500,0
|
|
20240827,183900,115165240000,309500,309500,309500,309500,0
|
|
20240827,183800,115165240000,309500,309500,309500,309500,0
|
|
20240827,183700,115165240000,309500,309500,309500,309500,0
|
|
20240827,183600,115165240000,309500,309500,309500,309500,0
|
|
20240827,183500,115165240000,309500,309500,309500,309500,0
|
|
20240827,183400,115165240000,309500,309500,309500,309500,0
|
|
20240827,183300,115165240000,309500,309500,309500,309500,0
|
|
20240827,183200,115165240000,309500,309500,309500,309500,0
|
|
20240827,183100,115165240000,309500,309500,309500,309500,0
|
|
20240827,183000,115165240000,309500,309500,309500,309500,0
|
|
20240827,182900,115165240000,309500,309500,309500,309500,0
|
|
20240827,182800,115165240000,309500,309500,309500,309500,0
|
|
20240827,182700,115165240000,309500,309500,309500,309500,0
|
|
20240827,182600,115165240000,309500,309500,309500,309500,0
|
|
20240827,182500,115165240000,309500,309500,309500,309500,0
|
|
20240827,182400,115165240000,309500,309500,309500,309500,0
|
|
20240827,182300,115165240000,309500,309500,309500,309500,0
|
|
20240827,182200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,182100,115165240000,309500,309500,309500,309500,0
|
|
20240827,182000,115165240000,309500,309500,309500,309500,0
|
|
20240827,181900,115165240000,309500,309500,309500,309500,0
|
|
20240827,181800,115165240000,309500,309500,309500,309500,0
|
|
20240827,181700,115165240000,309500,309500,309500,309500,0
|
|
20240827,181600,115165240000,309500,309500,309500,309500,0
|
|
20240827,181500,115165240000,309500,309500,309500,309500,0
|
|
20240827,181400,115165240000,309500,309500,309500,309500,0
|
|
20240827,181300,115165240000,309500,309500,309500,309500,0
|
|
20240827,181200,115165240000,309500,309500,309500,309500,0
|
|
20240827,181100,115165240000,309500,309500,309500,309500,0
|
|
20240827,181000,115165240000,309500,309500,309500,309500,0
|
|
20240827,180900,115165240000,309500,309500,309500,309500,0
|
|
20240827,180800,115165240000,309500,309500,309500,309500,0
|
|
20240827,180700,115165240000,309500,309500,309500,309500,0
|
|
20240827,180600,115165240000,309500,309500,309500,309500,0
|
|
20240827,180500,115165240000,309500,309500,309500,309500,0
|
|
20240827,180400,115165240000,309500,309500,309500,309500,0
|
|
20240827,180300,115165240000,309500,309500,309500,309500,0
|
|
20240827,180200,115165240000,309500,309500,309500,309500,0
|
|
20240827,180100,115165240000,309500,309500,309500,309500,0
|
|
20240827,180000,115165240000,309500,309500,309500,309500,0
|
|
20240827,175900,115165240000,309500,309500,309500,309500,0
|
|
20240827,175800,115165240000,309500,309500,309500,309500,0
|
|
20240827,175700,115165240000,309500,309500,309500,309500,0
|
|
20240827,175600,115165240000,309500,309500,309500,309500,0
|
|
20240827,175500,115165240000,309500,309500,309500,309500,0
|
|
20240827,175400,115165240000,309500,309500,309500,309500,0
|
|
20240827,175300,115165240000,309500,309500,309500,309500,0
|
|
20240827,175200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,175100,115165240000,309500,309500,309500,309500,0
|
|
20240827,175000,115165240000,309500,309500,309500,309500,0
|
|
20240827,174900,115165240000,309500,309500,309500,309500,0
|
|
20240827,174800,115165240000,309500,309500,309500,309500,0
|
|
20240827,174700,115165240000,309500,309500,309500,309500,0
|
|
20240827,174600,115165240000,309500,309500,309500,309500,0
|
|
20240827,174500,115165240000,309500,309500,309500,309500,0
|
|
20240827,174400,115165240000,309500,309500,309500,309500,0
|
|
20240827,174300,115165240000,309500,309500,309500,309500,0
|
|
20240827,174200,115165240000,309500,309500,309500,309500,0
|
|
20240827,174100,115165240000,309500,309500,309500,309500,0
|
|
20240827,174000,115165240000,309500,309500,309500,309500,0
|
|
20240827,173900,115165240000,309500,309500,309500,309500,0
|
|
20240827,173800,115165240000,309500,309500,309500,309500,0
|
|
20240827,173700,115165240000,309500,309500,309500,309500,0
|
|
20240827,173600,115165240000,309500,309500,309500,309500,0
|
|
20240827,173500,115165240000,309500,309500,309500,309500,0
|
|
20240827,173400,115165240000,309500,309500,309500,309500,0
|
|
20240827,173300,115165240000,309500,309500,309500,309500,0
|
|
20240827,173200,115165240000,309500,309500,309500,309500,0
|
|
20240827,173100,115165240000,309500,309500,309500,309500,0
|
|
20240827,173000,115165240000,309500,309500,309500,309500,0
|
|
20240827,172900,115165240000,309500,309500,309500,309500,0
|
|
20240827,172800,115165240000,309500,309500,309500,309500,0
|
|
20240827,172700,115165240000,309500,309500,309500,309500,0
|
|
20240827,172600,115165240000,309500,309500,309500,309500,0
|
|
20240827,172500,115165240000,309500,309500,309500,309500,0
|
|
20240827,172400,115165240000,309500,309500,309500,309500,0
|
|
20240827,172300,115165240000,309500,309500,309500,309500,0
|
|
20240827,172200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,172100,115165240000,309500,309500,309500,309500,0
|
|
20240827,172000,115165240000,309500,309500,309500,309500,0
|
|
20240827,171900,115165240000,309500,309500,309500,309500,0
|
|
20240827,171800,115165240000,309500,309500,309500,309500,0
|
|
20240827,171700,115165240000,309500,309500,309500,309500,0
|
|
20240827,171600,115165240000,309500,309500,309500,309500,0
|
|
20240827,171500,115165240000,309500,309500,309500,309500,0
|
|
20240827,171400,115165240000,309500,309500,309500,309500,0
|
|
20240827,171300,115165240000,309500,309500,309500,309500,0
|
|
20240827,171200,115165240000,309500,309500,309500,309500,0
|
|
20240827,171100,115165240000,309500,309500,309500,309500,0
|
|
20240827,171000,115165240000,309500,309500,309500,309500,0
|
|
20240827,170900,115165240000,309500,309500,309500,309500,0
|
|
20240827,170800,115165240000,309500,309500,309500,309500,0
|
|
20240827,170700,115165240000,309500,309500,309500,309500,0
|
|
20240827,170600,115165240000,309500,309500,309500,309500,0
|
|
20240827,170500,115165240000,309500,309500,309500,309500,0
|
|
20240827,170400,115165240000,309500,309500,309500,309500,0
|
|
20240827,170300,115165240000,309500,309500,309500,309500,0
|
|
20240827,170200,115165240000,309500,309500,309500,309500,0
|
|
20240827,170100,115165240000,309500,309500,309500,309500,0
|
|
20240827,170000,115165240000,309500,309500,309500,309500,0
|
|
20240827,165900,115165240000,309500,309500,309500,309500,0
|
|
20240827,165800,115165240000,309500,309500,309500,309500,0
|
|
20240827,165700,115165240000,309500,309500,309500,309500,0
|
|
20240827,165600,115165240000,309500,309500,309500,309500,0
|
|
20240827,165500,115165240000,309500,309500,309500,309500,0
|
|
20240827,165400,115165240000,309500,309500,309500,309500,0
|
|
20240827,165300,115165240000,309500,309500,309500,309500,0
|
|
20240827,165200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,165100,115165240000,309500,309500,309500,309500,0
|
|
20240827,165000,115165240000,309500,309500,309500,309500,0
|
|
20240827,164900,115165240000,309500,309500,309500,309500,0
|
|
20240827,164800,115165240000,309500,309500,309500,309500,0
|
|
20240827,164700,115165240000,309500,309500,309500,309500,0
|
|
20240827,164600,115165240000,309500,309500,309500,309500,0
|
|
20240827,164500,115165240000,309500,309500,309500,309500,0
|
|
20240827,164400,115165240000,309500,309500,309500,309500,0
|
|
20240827,164300,115165240000,309500,309500,309500,309500,0
|
|
20240827,164200,115165240000,309500,309500,309500,309500,0
|
|
20240827,164100,115165240000,309500,309500,309500,309500,0
|
|
20240827,164000,115165240000,309500,309500,309500,309500,0
|
|
20240827,163900,115165240000,309500,309500,309500,309500,0
|
|
20240827,163800,115165240000,309500,309500,309500,309500,0
|
|
20240827,163700,115165240000,309500,309500,309500,309500,0
|
|
20240827,163600,115165240000,309500,309500,309500,309500,0
|
|
20240827,163500,115165240000,309500,309500,309500,309500,0
|
|
20240827,163400,115165240000,309500,309500,309500,309500,0
|
|
20240827,163300,115165240000,309500,309500,309500,309500,0
|
|
20240827,163200,115165240000,309500,309500,309500,309500,0
|
|
20240827,163100,115165240000,309500,309500,309500,309500,0
|
|
20240827,163000,115165240000,309500,309500,309500,309500,0
|
|
20240827,162900,115165240000,309500,309500,309500,309500,0
|
|
20240827,162800,115165240000,309500,309500,309500,309500,0
|
|
20240827,162700,115165240000,309500,309500,309500,309500,0
|
|
20240827,162600,115165240000,309500,309500,309500,309500,0
|
|
20240827,162500,115165240000,309500,309500,309500,309500,0
|
|
20240827,162400,115165240000,309500,309500,309500,309500,0
|
|
20240827,162300,115165240000,309500,309500,309500,309500,0
|
|
20240827,162200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,162100,115165240000,309500,309500,309500,309500,0
|
|
20240827,162000,115165240000,309500,309500,309500,309500,0
|
|
20240827,161900,115165240000,309500,309500,309500,309500,0
|
|
20240827,161800,115165240000,309500,309500,309500,309500,0
|
|
20240827,161700,115165240000,309500,309500,309500,309500,0
|
|
20240827,161600,115165240000,309500,309500,309500,309500,0
|
|
20240827,161500,115165240000,309500,309500,309500,309500,0
|
|
20240827,161400,115165240000,309500,309500,309500,309500,0
|
|
20240827,161300,115165240000,309500,309500,309500,309500,0
|
|
20240827,161200,115165240000,309500,309500,309500,309500,0
|
|
20240827,161100,115165240000,309500,309500,309500,309500,0
|
|
20240827,161000,115165240000,309500,309500,309500,309500,0
|
|
20240827,160900,115165240000,309500,309500,309500,309500,0
|
|
20240827,160800,115165240000,309500,309500,309500,309500,0
|
|
20240827,160700,115165240000,309500,309500,309500,309500,0
|
|
20240827,160600,115165240000,309500,309500,309500,309500,0
|
|
20240827,160500,115165240000,309500,309500,309500,309500,0
|
|
20240827,160400,115165240000,309500,309500,309500,309500,0
|
|
20240827,160300,115165240000,309500,309500,309500,309500,0
|
|
20240827,160200,115165240000,309500,309500,309500,309500,0
|
|
20240827,160100,115165240000,309500,309500,309500,309500,0
|
|
20240827,160000,115165240000,309500,309500,309500,309500,0
|
|
20240827,155900,115165240000,309500,309500,309500,309500,0
|
|
20240827,155800,115165240000,309500,309500,309500,309500,0
|
|
20240827,155700,115165240000,309500,309500,309500,309500,0
|
|
20240827,155600,115165240000,309500,309500,309500,309500,0
|
|
20240827,155500,115165240000,309500,309500,309500,309500,0
|
|
20240827,155400,115165240000,309500,309500,309500,309500,0
|
|
20240827,155300,115165240000,309500,309500,309500,309500,0
|
|
20240827,155200,115165240000,309500,309500,309500,309500,8220
|
|
20240827,155100,115165240000,309500,309500,309500,309500,0
|
|
20240827,155000,115165240000,309500,309500,309500,309500,0
|
|
20240827,154900,115165240000,309500,309500,309500,309500,0
|
|
20240827,154800,115165240000,309500,309500,309500,309500,0
|
|
20240827,154700,115165240000,309500,309500,309500,309500,0
|
|
20240827,154600,115165240000,309500,309500,309500,309500,0
|
|
20240827,154500,115165240000,309500,309500,309500,309500,0
|
|
20240827,154400,115165240000,309500,309500,309500,309500,0
|
|
20240827,154300,115165240000,309500,309500,309500,309500,0
|
|
20240827,154200,115165240000,309500,309500,309500,309500,0
|
|
20240827,154100,115165240000,309500,309500,309500,309500,0
|
|
20240827,154000,115165240000,309500,309500,309500,309500,0
|
|
20240827,153900,115165240000,309500,309500,309500,309500,0
|
|
20240827,153800,115165240000,309500,309500,309500,309500,0
|
|
20240827,153700,115165240000,309500,309500,309500,309500,0
|
|
20240827,153600,115165240000,309500,309500,309500,309500,0
|
|
20240827,153500,115165240000,309500,309500,309500,309500,0
|
|
20240827,153400,115165240000,309500,309500,309500,309500,0
|
|
20240827,153300,115165240000,309500,309500,309500,309500,0
|
|
20240827,153200,115165240000,309500,309500,309500,309500,0
|
|
20240827,153100,115165240000,309500,309500,309500,309500,0
|
|
20240827,153000,115165240000,309500,309500,309500,309500,8220
|
|
20240827,152900,112621150000,309500,309500,309500,309500,0
|
|
20240827,152800,112621150000,309500,309500,309500,309500,0
|
|
20240827,152700,112621150000,309500,309500,309500,309500,0
|
|
20240827,152600,112621150000,309500,309500,309500,309500,0
|
|
20240827,152500,112621150000,309500,309500,309500,309500,0
|
|
20240827,152400,112621150000,309500,309500,309500,309500,0
|
|
20240827,152300,112621150000,309500,309500,309500,309500,0
|
|
20240827,152200,112621150000,309500,309500,309500,309500,0
|
|
20240827,152100,112621150000,309500,309500,309500,309500,0
|
|
20240827,152000,112621150000,309500,309500,309500,309500,0
|
|
20240827,151900,112621150000,309500,309500,309500,309000,500
|
|
20240827,151800,112466522000,309500,309000,309500,309000,274
|
|
20240827,151700,112381765000,309500,309500,310000,309500,194
|
|
20240827,151600,112321703000,309500,309000,310000,309000,1800
|
|
20240827,151500,111764803000,309500,309000,309500,309000,315
|
|
20240827,151400,111667362000,309000,309000,309500,309000,766
|
|
20240827,151300,111430327500,309000,309000,309500,309000,337
|
|
20240827,151200,111326072000,309000,309000,309500,309000,582
|
|
20240827,151100,111146022000,309000,308500,309500,308500,1177
|
|
20240827,151000,110782343000,308500,308500,309000,308500,412
|
|
20240827,150900,110655221000,308500,308000,309000,308000,657
|
|
20240827,150800,110452483000,308000,309000,309000,308000,434
|
|
20240827,150700,110318553000,308500,309000,309000,308500,461
|
|
20240827,150600,110176288500,308500,308500,309000,308500,692
|
|
20240827,150500,109962671000,308500,309000,309000,308500,567
|
|
20240827,150400,109787575000,308500,309000,309500,308500,1003
|
|
20240827,150300,109477649500,309000,309500,309500,309000,381
|
|
20240827,150200,109359839500,309500,309500,310000,309000,478
|
|
20240827,150100,109211891000,309500,309500,310000,309500,455
|
|
20240827,150000,109071064000,309500,309500,310000,309000,474
|
|
20240827,145900,108924314500,310000,310000,310000,309500,352
|
|
20240827,145800,108815347500,310000,310000,310000,309500,372
|
|
20240827,145700,108700133500,309500,309500,310000,309500,583
|
|
20240827,145600,108519488000,309500,310000,310500,309500,422
|
|
20240827,145500,108388703500,310000,310000,310500,310000,256
|
|
20240827,145400,108309328500,310000,309500,310500,309500,828
|
|
20240827,145300,108052700000,309500,310000,310500,309500,613
|
|
20240827,145200,107862792500,310500,310000,310500,310000,306
|
|
20240827,145100,107767891000,310000,310000,310500,309500,425
|
|
20240827,145000,107636144000,310500,310000,310500,310000,131
|
|
20240827,144900,107595513000,310000,310500,311000,310000,579
|
|
20240827,144800,107415789000,311000,310500,311000,310500,237
|
|
20240827,144700,107342184500,311000,310500,311000,310500,316
|
|
20240827,144600,107244054500,310500,310500,311000,310500,194
|
|
20240827,144500,107183789500,310500,311000,311000,310500,622
|
|
20240827,144400,106990456000,311000,310500,311000,310500,960
|
|
20240827,144300,106691919500,310500,310000,311000,310000,533
|
|
20240827,144200,106526422500,310000,310000,310500,310000,513
|
|
20240827,144100,106367235000,310000,310000,310500,310000,208
|
|
20240827,144000,106302723000,310000,310000,310500,310000,419
|
|
20240827,143900,106172744500,310500,310500,311000,310000,484
|
|
20240827,143800,106022451500,311000,310000,311500,310000,1828
|
|
20240827,143700,105454381000,310000,310000,310500,310000,456
|
|
20240827,143600,105312970000,310000,310000,310500,309000,1325
|
|
20240827,143500,104902560000,309500,310000,310500,309000,646
|
|
20240827,143400,104702539500,310000,309500,310500,309500,867
|
|
20240827,143300,104433631500,310000,309500,310000,309500,590
|
|
20240827,143200,104250891500,309500,310000,310000,309500,165
|
|
20240827,143100,104199801000,309500,310500,311000,309500,512
|
|
20240827,143000,104040892000,310500,310500,311000,310000,396
|
|
20240827,142900,103917955000,310500,310500,311000,310000,329
|
|
20240827,142800,103815817500,310500,309500,311000,309500,1555
|
|
20240827,142700,103333102500,310000,309500,310000,309500,393
|
|
20240827,142600,103211384500,309500,309500,310000,309000,439
|
|
20240827,142500,103075510000,309500,310000,310500,309500,555
|
|
20240827,142400,102903505000,310000,310500,310500,310000,725
|
|
20240827,142300,102678672500,310000,310000,310500,310000,543
|
|
20240827,142200,102510320500,310500,309500,310500,309500,587
|
|
20240827,142100,102328298000,310000,308500,310500,308500,2306
|
|
20240827,142000,101613808500,308500,308000,308500,308000,610
|
|
20240827,141900,101425766500,308500,308000,308500,308000,338
|
|
20240827,141800,101321596000,308000,308000,308500,307500,677
|
|
20240827,141700,101112968500,308000,307500,308500,307000,1082
|
|
20240827,141600,100779884500,308000,309500,309500,308000,635
|
|
20240827,141500,100584026000,309500,309500,310000,309000,457
|
|
20240827,141400,100442620500,309500,309000,309500,308500,687
|
|
20240827,141300,100230490500,309000,310500,310500,309000,708
|
|
20240827,141200,100011072000,310500,310500,311000,310500,434
|
|
20240827,141100,99876240000,310500,311000,311500,310000,1301
|
|
20240827,141000,99472030500,311000,310000,311500,309000,3804
|
|
20240827,140900,98290784500,310000,309000,310000,308500,1485
|
|
20240827,140800,97831204500,309000,308000,310000,307500,2238
|
|
20240827,140700,97139277000,308000,307500,308500,307000,1256
|
|
20240827,140600,96752334500,307500,306000,308000,306000,3539
|
|
20240827,140500,95664180000,306000,304500,306500,304500,1629
|
|
20240827,140400,95166864500,304500,305500,305500,304500,1798
|
|
20240827,140300,94618391500,305500,306500,306500,305500,930
|
|
20240827,140200,94333943000,306500,307000,307000,306000,613
|
|
20240827,140100,94146046000,307000,306500,307500,306500,796
|
|
20240827,140000,93901706500,306500,306000,307000,306000,545
|
|
20240827,135900,93734657000,306500,307000,307500,306000,1288
|
|
20240827,135800,93339734000,307000,308500,308500,306500,1047
|
|
20240827,135700,93018123500,307500,308000,308500,307000,1150
|
|
20240827,135600,92664600500,308000,307500,308500,307500,730
|
|
20240827,135500,92439808500,307500,308500,308500,307500,280
|
|
20240827,135400,92353582500,308000,307500,309000,307500,832
|
|
20240827,135300,92097003500,307500,307500,308000,307000,585
|
|
20240827,135200,91917024500,307500,309500,310000,307500,1285
|
|
20240827,135100,91520189000,309500,309500,311000,309500,2422
|
|
20240827,135000,90769052000,309500,308000,310500,307500,3331
|
|
20240827,134900,89736780500,308000,305500,310000,305000,9875
|
|
20240827,134800,86686663500,305000,303500,307000,303000,3888
|
|
20240827,134700,85498197500,304000,303500,304000,303500,427
|
|
20240827,134600,85368589000,304000,303500,304000,303500,325
|
|
20240827,134500,85269862000,304000,303500,304000,303500,468
|
|
20240827,134400,85127776500,303500,304000,304500,303500,710
|
|
20240827,134300,84911895500,304500,303500,304500,303500,727
|
|
20240827,134200,84690911000,303500,304000,304500,303500,700
|
|
20240827,134100,84478212500,304500,304000,306000,304000,3718
|
|
20240827,134000,83343128000,304000,305000,305000,304000,616
|
|
20240827,133900,83155620500,305000,302000,305500,302000,6558
|
|
20240827,133800,81162136000,302500,301000,302500,300500,4728
|
|
20240827,133700,79735637000,300500,301000,301000,300500,328
|
|
20240827,133600,79637028500,300500,300000,301000,300000,478
|
|
20240827,133500,79493419000,300500,300000,300500,300000,236
|
|
20240827,133400,79422598500,300000,299500,300000,299500,336
|
|
20240827,133300,79321841500,300000,299500,300000,299500,877
|
|
20240827,133200,79058845000,299500,299500,300000,299000,547
|
|
20240827,133100,78895013000,300000,299500,300000,299500,215
|
|
20240827,133000,78830609500,299500,300000,300000,299000,508
|
|
20240827,132900,78678482500,299500,299500,300000,299500,290
|
|
20240827,132800,78591626000,299500,299500,300000,299500,199
|
|
20240827,132700,78532013500,299500,299500,300000,299500,313
|
|
20240827,132600,78438263000,299500,300000,300500,299500,1915
|
|
20240827,132500,77863773000,300500,300000,301000,300000,925
|
|
20240827,132400,77585954000,300500,301500,301500,300000,3493
|
|
20240827,132300,76534570000,301000,301500,302000,301000,2176
|
|
20240827,132200,75878534500,301500,300500,302000,300500,5821
|
|
20240827,132100,74124757000,301000,300000,301000,299500,3841
|
|
20240827,132000,72971295500,299500,300000,300000,299500,390
|
|
20240827,131900,72854419500,300000,299000,300000,299000,2166
|
|
20240827,131800,72205786500,299000,298500,299000,298500,1289
|
|
20240827,131700,71820473500,298500,299000,299000,298000,1414
|
|
20240827,131600,71398326000,298500,298500,299000,298000,759
|
|
20240827,131500,71171924500,298000,298000,298500,298000,250
|
|
20240827,131400,71097368000,298000,298500,299000,298000,393
|
|
20240827,131300,70980032500,299000,297500,299000,297500,2476
|
|
20240827,131200,70241495000,297500,297500,298000,297500,442
|
|
20240827,131100,70109977000,297500,298000,298500,297500,1426
|
|
20240827,131000,69685071500,297500,296500,298000,296500,2346
|
|
20240827,130900,68987682500,296500,296000,297000,296000,453
|
|
20240827,130800,68853390500,296000,296500,297000,296000,1001
|
|
20240827,130700,68556640000,296500,296500,297000,296500,145
|
|
20240827,130600,68513642000,297000,297500,297500,296500,489
|
|
20240827,130500,68368398000,297000,297500,297500,297000,163
|
|
20240827,130400,68319964000,297500,296500,297500,296500,694
|
|
20240827,130300,68113900500,296500,296500,297000,296500,177
|
|
20240827,130200,68061388500,297000,297500,297500,296500,457
|
|
20240827,130100,67925687500,297500,297000,297500,297000,162
|
|
20240827,130000,67877558500,297000,297000,297500,297000,100
|
|
20240827,125900,67847849000,297000,297500,297500,297000,410
|
|
20240827,125800,67725897000,297500,297500,298500,297500,956
|
|
20240827,125700,67441075500,297500,298500,298500,297500,913
|
|
20240827,125600,67168901000,298000,297000,298500,297000,1422
|
|
20240827,125500,66745608500,297500,297000,297500,297000,734
|
|
20240827,125400,66527448500,297000,296000,297500,296000,757
|
|
20240827,125300,66302884000,296000,296000,296500,296000,168
|
|
20240827,125200,66253135500,296000,296000,296500,296000,121
|
|
20240827,125100,66217311500,296000,296500,296500,296000,198
|
|
20240827,125000,66158671500,296500,296000,296500,296000,195
|
|
20240827,124900,66100933000,296500,296500,296500,296000,176
|
|
20240827,124800,66048827000,296500,296000,296500,296000,125
|
|
20240827,124700,66011821000,296000,295500,296500,295500,1003
|
|
20240827,124600,65714857000,296000,295500,296000,295500,320
|
|
20240827,124500,65620291500,296000,296000,296000,295500,292
|
|
20240827,124400,65533886000,296000,296000,296000,296000,109
|
|
20240827,124300,65501622000,296500,295500,296500,295500,744
|
|
20240827,124200,65281282500,295500,295500,296000,295500,238
|
|
20240827,124100,65210953000,295500,295500,296000,295500,377
|
|
20240827,124000,65099546500,295500,295500,296000,295500,101
|
|
20240827,123900,65069693500,295500,295500,296000,295500,117
|
|
20240827,123800,65035117500,295500,295500,295500,295500,213
|
|
20240827,123700,64972176000,295500,295500,296000,295500,114
|
|
20240827,123600,64938481000,295500,295500,295500,295000,166
|
|
20240827,123500,64889465000,295500,295500,295500,295000,418
|
|
20240827,123400,64765953000,295500,295500,295500,295500,201
|
|
20240827,123300,64706557500,295500,295500,296000,295500,58
|
|
20240827,123200,64689414000,295500,295500,296000,295500,284
|
|
20240827,123100,64605491500,295500,295500,296000,295500,310
|
|
20240827,123000,64513883000,295500,296000,296000,295500,234
|
|
20240827,122900,64444629500,296000,296000,296500,296000,292
|
|
20240827,122800,64358197000,296000,296000,296000,296000,226
|
|
20240827,122700,64291301000,296000,296000,296500,296000,125
|
|
20240827,122600,64254289000,296000,295500,296000,295500,108
|
|
20240827,122500,64222329000,295500,295500,296000,295500,205
|
|
20240827,122400,64161726000,295500,296000,296000,295500,337
|
|
20240827,122300,64062089500,296000,296000,296000,295500,213
|
|
20240827,122200,63999081000,296000,296000,296500,296000,176
|
|
20240827,122100,63946983500,296500,297000,297000,296000,603
|
|
20240827,122000,63768449500,296000,296000,296500,296000,344
|
|
20240827,121900,63666539000,296000,295500,296500,295500,565
|
|
20240827,121800,63499444500,295500,295500,296000,295500,539
|
|
20240827,121700,63340167000,295500,295500,296000,295500,106
|
|
20240827,121600,63308830500,295500,296000,296000,295500,131
|
|
20240827,121500,63270110500,296000,295500,296000,295500,94
|
|
20240827,121400,63242327500,295500,296000,296000,295500,177
|
|
20240827,121300,63189998000,295500,295500,296000,295500,593
|
|
20240827,121200,63014762500,295500,296000,296000,295500,114
|
|
20240827,121100,62981043500,296000,296000,296500,295500,346
|
|
20240827,121000,62878629000,296000,296000,296500,295500,274
|
|
20240827,120900,62797524000,296000,296500,296500,295500,186
|
|
20240827,120800,62742482500,296500,296000,296500,295500,1386
|
|
20240827,120700,62332124500,296000,297500,298000,296000,1688
|
|
20240827,120600,61830469000,297500,297500,298000,297500,213
|
|
20240827,120500,61767066500,297500,298000,298000,297500,178
|
|
20240827,120400,61714056000,297500,297500,298000,297500,209
|
|
20240827,120300,61651843500,297500,298000,298000,297500,462
|
|
20240827,120200,61514190500,297500,297000,298000,297000,1335
|
|
20240827,120100,61117326500,297000,297500,297500,297000,110
|
|
20240827,120000,61084621500,297500,297000,297500,296500,1699
|
|
20240827,115900,60579953000,296500,296500,297000,296500,631
|
|
20240827,115800,60392856500,296500,297000,297000,296500,542
|
|
20240827,115700,60232116500,297000,296500,297000,296500,260
|
|
20240827,115600,60155017000,296500,296500,297000,296500,169
|
|
20240827,115500,60104880500,296500,296500,297000,296500,374
|
|
20240827,115400,59993974500,297000,296500,297000,296500,262
|
|
20240827,115300,59916282500,296500,296500,297000,296000,1064
|
|
20240827,115200,59600797500,296500,296500,297000,296500,242
|
|
20240827,115100,59528998500,296500,296500,297000,296500,487
|
|
20240827,115000,59384469000,297000,296500,297000,296000,608
|
|
20240827,114900,59204056500,296500,296500,296500,296000,190
|
|
20240827,114800,59147735000,296500,295500,296500,295500,1436
|
|
20240827,114700,58722370000,295500,295500,296000,295500,114
|
|
20240827,114600,58688667500,296000,295500,296000,295000,1649
|
|
20240827,114500,58201355000,295500,295500,296000,295500,1042
|
|
20240827,114400,57893419500,295500,296000,296000,295500,98
|
|
20240827,114300,57864436500,295500,296000,296000,295500,786
|
|
20240827,114200,57632070500,296000,296000,296000,295500,1103
|
|
20240827,114100,57305709000,296000,295500,296000,295000,1021
|
|
20240827,114000,57004009000,295500,295000,296000,295000,1720
|
|
20240827,113900,56495772500,295000,295000,295500,295000,185
|
|
20240827,113800,56441134000,295000,294500,295500,294500,1445
|
|
20240827,113700,56014903000,294500,294000,295000,294000,537
|
|
20240827,113600,55856719500,294500,294500,295000,294000,1331
|
|
20240827,113500,55464771500,294000,294500,294500,294000,136
|
|
20240827,113400,55424747000,294000,294000,294500,294000,338
|
|
20240827,113300,55325298000,294500,295000,295000,294000,698
|
|
20240827,113200,55119696000,295000,294000,295000,293500,2598
|
|
20240827,113100,54355261500,293500,293500,294000,293500,130
|
|
20240827,113000,54317094500,294000,294000,294000,293500,154
|
|
20240827,112900,54271848500,293500,294000,294000,293500,358
|
|
20240827,112800,54166752500,294000,293500,294000,293500,171
|
|
20240827,112700,54116509000,294000,293500,294000,293500,174
|
|
20240827,112600,54065421500,293500,293500,294000,293500,206
|
|
20240827,112500,54004935500,293500,293500,294000,293500,277
|
|
20240827,112400,53923542500,293500,293000,294000,293000,880
|
|
20240827,112300,53665135500,293000,292000,293500,292000,1804
|
|
20240827,112200,53136696000,292500,292000,292500,292000,165
|
|
20240827,112100,53088501000,292000,291500,292500,291500,379
|
|
20240827,112000,52977820500,292000,292000,292000,291500,161
|
|
20240827,111900,52930844000,291500,291500,292000,291500,147
|
|
20240827,111800,52887978000,292000,292500,292500,291500,464
|
|
20240827,111700,52752564000,292500,292000,292500,291500,405
|
|
20240827,111600,52634299000,292000,292000,292000,291500,118
|
|
20240827,111500,52599891000,292000,292000,292000,291500,248
|
|
20240827,111400,52527532000,291500,292000,292000,291500,224
|
|
20240827,111300,52462152500,292000,292000,292000,291500,179
|
|
20240827,111200,52409921500,291500,291500,292000,291000,640
|
|
20240827,111100,52223291500,291500,291000,291500,291000,200
|
|
20240827,111000,52165073500,291000,291000,291500,291000,320
|
|
20240827,110900,52071870000,291500,291500,291500,291000,101
|
|
20240827,110800,52042449000,291500,291500,291500,291000,529
|
|
20240827,110700,51888307500,291500,291500,292000,291000,828
|
|
20240827,110600,51646943500,291500,291500,292000,291500,180
|
|
20240827,110500,51594435500,291500,291500,292000,291500,235
|
|
20240827,110400,51525904500,291500,292000,292000,291500,133
|
|
20240827,110300,51487090000,291500,291500,292000,291500,490
|
|
20240827,110200,51344140500,291500,291500,292000,291500,483
|
|
20240827,110100,51203303000,291500,292000,292000,291500,138
|
|
20240827,110000,51163058500,291500,292000,292500,291500,886
|
|
20240827,105900,50904441500,292000,292000,292500,292000,182
|
|
20240827,105800,50851269000,292500,292000,292500,292000,390
|
|
20240827,105700,50737362000,292000,292000,292500,292000,106
|
|
20240827,105600,50706385500,292500,292500,293000,292000,564
|
|
20240827,105500,50541522000,292500,292000,292500,292000,98
|
|
20240827,105400,50512886500,292500,292000,292500,292000,587
|
|
20240827,105300,50341413500,292000,292000,292500,292000,107
|
|
20240827,105200,50310147000,292500,292500,293000,292000,615
|
|
20240827,105100,50130262500,292500,292500,292500,292000,420
|
|
20240827,105000,50007463000,293000,293000,293000,292500,449
|
|
20240827,104900,49876122000,292500,292500,293000,292500,410
|
|
20240827,104800,49756131500,292500,292500,293000,292500,116
|
|
20240827,104700,49722173000,292500,292500,293000,292500,136
|
|
20240827,104600,49682382500,293000,292000,293000,292000,497
|
|
20240827,104500,49536907500,292500,292500,293000,292000,934
|
|
20240827,104400,49263718500,292500,292500,293000,292500,267
|
|
20240827,104300,49185607500,293000,292500,293000,292500,97
|
|
20240827,104200,49157207500,293000,292500,293000,292500,164
|
|
20240827,104100,49109208500,293000,293000,293000,292500,147
|
|
20240827,104000,49066174500,292500,293000,293000,292500,102
|
|
20240827,103900,49036319000,292500,293000,293500,292500,438
|
|
20240827,103800,48908018500,293000,292500,293500,292500,570
|
|
20240827,103700,48741038500,293000,292500,293000,292500,240
|
|
20240827,103600,48670832500,292000,292500,292500,292000,162
|
|
20240827,103500,48623473500,292000,292500,292500,292000,155
|
|
20240827,103400,48578163500,292500,292500,292500,292000,693
|
|
20240827,103300,48375655000,292500,293000,293000,292000,511
|
|
20240827,103200,48226221000,292500,293000,293500,292500,692
|
|
20240827,103100,48023343500,293000,292000,294000,292000,3076
|
|
20240827,103000,47121006500,292500,292000,292500,292000,363
|
|
20240827,102900,47014880000,292500,293000,293000,292000,496
|
|
20240827,102800,46869742500,293000,292000,293000,292000,1337
|
|
20240827,102700,46478926500,291500,292000,292000,291500,160
|
|
20240827,102600,46432273000,291500,291500,292000,291500,154
|
|
20240827,102500,46387368500,292000,291500,292000,291500,503
|
|
20240827,102400,46240708500,291500,291000,291500,291000,429
|
|
20240827,102300,46115693000,291500,291000,291500,291000,746
|
|
20240827,102200,45898397500,291000,291000,291500,290500,451
|
|
20240827,102100,45767158500,291000,291000,291000,290500,604
|
|
20240827,102000,45591508000,291000,290500,291000,290500,338
|
|
20240827,101900,45493190500,290500,290500,291000,290500,213
|
|
20240827,101800,45431267000,290500,290500,291000,290500,1136
|
|
20240827,101700,45101237500,290500,290500,291000,290500,213
|
|
20240827,101600,45039295500,290500,290500,291000,290500,714
|
|
20240827,101500,44831798000,290500,291000,291000,290500,605
|
|
20240827,101400,44655773000,291000,291000,291500,291000,218
|
|
20240827,101300,44592278000,291000,291000,291500,291000,251
|
|
20240827,101200,44519215500,291000,291000,291500,291000,521
|
|
20240827,101100,44367575000,291000,291500,292000,291000,1021
|
|
20240827,101000,44070148000,291500,291500,291500,291000,1508
|
|
20240827,100900,43630835000,291500,291000,291500,291000,197
|
|
20240827,100800,43573497000,291000,291000,291500,291000,457
|
|
20240827,100700,43440505500,291000,291000,291500,290500,716
|
|
20240827,100600,43232192500,290500,291000,291500,290500,494
|
|
20240827,100500,43088443500,291000,291500,291500,291000,195
|
|
20240827,100400,43031688500,291000,291500,292000,291000,398
|
|
20240827,100300,42915736500,291500,290500,291500,290500,908
|
|
20240827,100200,42651712500,290500,290500,291000,290500,653
|
|
20240827,100100,42461788000,290500,291000,291000,290500,363
|
|
20240827,100000,42356317500,291000,290500,291000,290500,569
|
|
20240827,095900,42190885000,290500,291500,291500,290500,1223
|
|
20240827,095800,41835229500,291000,291500,291500,291000,742
|
|
20240827,095700,41619204000,291500,292000,292000,291000,640
|
|
20240827,095600,41432707000,292000,291000,292000,291000,395
|
|
20240827,095500,41317510000,291000,290500,291500,290500,877
|
|
20240827,095400,41062247500,291000,290500,291000,290000,1438
|
|
20240827,095300,40644836000,290500,290500,291000,290000,2608
|
|
20240827,095200,39887686500,290500,291000,291500,290500,1436
|
|
20240827,095100,39470189000,291000,291000,291000,290500,1033
|
|
20240827,095000,39169846000,290500,290500,291000,290500,2403
|
|
20240827,094900,38471650500,290500,291500,292000,290500,3081
|
|
20240827,094800,37574993000,291500,292000,292000,291500,450
|
|
20240827,094700,37443792500,291500,291000,292000,291000,885
|
|
20240827,094600,37186013500,291000,292000,292500,291000,3509
|
|
20240827,094500,36163230500,292500,292000,292500,292000,742
|
|
20240827,094400,35946491000,292000,292000,292500,292000,480
|
|
20240827,094300,35806241000,292000,293500,293500,292000,773
|
|
20240827,094200,35580171500,293000,292500,293500,292500,522
|
|
20240827,094100,35427239500,293000,293000,293500,292500,1651
|
|
20240827,094000,34943725000,293000,294000,294000,293000,1414
|
|
20240827,093900,34528717000,293500,294000,294500,293500,1074
|
|
20240827,093800,34213062000,293500,293500,294500,293500,1070
|
|
20240827,093700,33898558500,294000,294000,294500,293500,1881
|
|
20240827,093600,33345772500,293500,293500,294000,293500,593
|
|
20240827,093500,33171497000,294000,292000,294000,292000,1276
|
|
20240827,093400,32797172500,292500,292000,292500,291500,1856
|
|
20240827,093300,32255038500,292500,291500,292500,291500,700
|
|
20240827,093200,32050721500,292000,291000,292000,290500,790
|
|
20240827,093100,31820563500,291000,291500,291500,290500,2239
|
|
20240827,093000,31169579500,291000,292500,292500,291000,7345
|
|
20240827,092900,29029450000,292000,292000,293000,292000,713
|
|
20240827,092800,28820870000,293000,293000,293500,292000,2112
|
|
20240827,092700,28202723500,293500,293500,293500,293000,704
|
|
20240827,092600,27996213000,293500,293500,293500,293000,974
|
|
20240827,092500,27710622500,293000,294000,294000,293000,1139
|
|
20240827,092400,27376369000,294000,295000,295000,293500,1587
|
|
20240827,092300,26909546500,295000,294000,295000,293500,2271
|
|
20240827,092200,26240203500,293500,294000,294500,293000,1215
|
|
20240827,092100,25883477000,294500,293000,294500,293000,1859
|
|
20240827,092000,25337728500,293000,291500,293000,291500,3328
|
|
20240827,091900,24364912500,291500,291500,292000,291000,2137
|
|
20240827,091800,23742137500,291500,292000,292000,291000,4879
|
|
20240827,091700,22319480500,292000,293000,293000,292000,1319
|
|
20240827,091600,21933889500,293000,293500,293500,292500,1455
|
|
20240827,091500,21507994500,293500,293500,293500,292500,3198
|
|
20240827,091400,20571210500,293500,292500,293500,292500,2141
|
|
20240827,091300,19944085500,292500,292000,293000,291000,6183
|
|
20240827,091200,18140673000,292000,294500,294500,292000,5759
|
|
20240827,091100,16453672500,294000,294000,294500,293000,3538
|
|
20240827,091000,15415314000,294000,295000,295000,292500,7032
|
|
20240827,090900,13351256500,294500,296000,296000,294500,4361
|
|
20240827,090800,12063971000,296000,297000,297000,295500,1722
|
|
20240827,090700,11554153000,297000,295500,297000,295000,5126
|
|
20240827,090600,10039062500,296500,298000,298500,295500,6705
|
|
20240827,090500,8049398500,298000,298000,299000,297500,2818
|
|
20240827,090400,7209014000,298500,299000,300000,298000,4075
|
|
20240827,090300,5991484500,299000,300500,301500,299000,5274
|
|
20240827,090200,4409032500,300500,300000,302000,299500,5489
|
|
20240827,090100,2759671000,301000,301500,301500,300000,4129
|
|
20240827,090000,1517417000,301500,303500,304500,301500,4992
|