722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,205900,1753946500,296500,296500,296500,296500,121
|
|
20240826,205800,1753946500,296500,296500,296500,296500,0
|
|
20240826,205700,1753946500,296500,296500,296500,296500,0
|
|
20240826,205600,1753946500,296500,296500,296500,296500,0
|
|
20240826,205500,1753946500,296500,296500,296500,296500,0
|
|
20240826,205400,1753946500,296500,296500,296500,296500,0
|
|
20240826,205300,1753946500,296500,296500,296500,296500,0
|
|
20240826,205200,1753946500,296500,296500,296500,296500,0
|
|
20240826,205100,1753946500,296500,296500,296500,296500,0
|
|
20240826,205000,1753946500,296500,296500,296500,296500,0
|
|
20240826,204900,1753946500,296500,296500,296500,296500,0
|
|
20240826,204800,1753946500,296500,296500,296500,296500,0
|
|
20240826,204700,1753946500,296500,296500,296500,296500,0
|
|
20240826,204600,1753946500,296500,296500,296500,296500,0
|
|
20240826,204500,1753946500,296500,296500,296500,296500,0
|
|
20240826,204400,1753946500,296500,296500,296500,296500,0
|
|
20240826,204300,1753946500,296500,296500,296500,296500,0
|
|
20240826,204200,1753946500,296500,296500,296500,296500,0
|
|
20240826,204100,1753946500,296500,296500,296500,296500,0
|
|
20240826,204000,1753946500,296500,296500,296500,296500,0
|
|
20240826,203900,1753946500,296500,296500,296500,296500,0
|
|
20240826,203800,1753946500,296500,296500,296500,296500,0
|
|
20240826,203700,1753946500,296500,296500,296500,296500,0
|
|
20240826,203600,1753946500,296500,296500,296500,296500,0
|
|
20240826,203500,1753946500,296500,296500,296500,296500,0
|
|
20240826,203400,1753946500,296500,296500,296500,296500,0
|
|
20240826,203300,1753946500,296500,296500,296500,296500,0
|
|
20240826,203200,1753946500,296500,296500,296500,296500,0
|
|
20240826,203100,1753946500,296500,296500,296500,296500,0
|
|
20240826,203000,1753946500,296500,296500,296500,296500,0
|
|
20240826,202900,1753946500,296500,296500,296500,296500,121
|
|
20240826,202800,1753946500,296500,296500,296500,296500,0
|
|
20240826,202700,1753946500,296500,296500,296500,296500,0
|
|
20240826,202600,1753946500,296500,296500,296500,296500,0
|
|
20240826,202500,1753946500,296500,296500,296500,296500,0
|
|
20240826,202400,1753946500,296500,296500,296500,296500,0
|
|
20240826,202300,1753946500,296500,296500,296500,296500,0
|
|
20240826,202200,1753946500,296500,296500,296500,296500,0
|
|
20240826,202100,1753946500,296500,296500,296500,296500,0
|
|
20240826,202000,1753946500,296500,296500,296500,296500,0
|
|
20240826,201900,1753946500,296500,296500,296500,296500,0
|
|
20240826,201800,1753946500,296500,296500,296500,296500,0
|
|
20240826,201700,1753946500,296500,296500,296500,296500,0
|
|
20240826,201600,1753946500,296500,296500,296500,296500,0
|
|
20240826,201500,1753946500,296500,296500,296500,296500,0
|
|
20240826,201400,1753946500,296500,296500,296500,296500,0
|
|
20240826,201300,1753946500,296500,296500,296500,296500,0
|
|
20240826,201200,1753946500,296500,296500,296500,296500,0
|
|
20240826,201100,1753946500,296500,296500,296500,296500,0
|
|
20240826,201000,1753946500,296500,296500,296500,296500,0
|
|
20240826,200900,1753946500,296500,296500,296500,296500,0
|
|
20240826,200800,1753946500,296500,296500,296500,296500,0
|
|
20240826,200700,1753946500,296500,296500,296500,296500,0
|
|
20240826,200600,1753946500,296500,296500,296500,296500,0
|
|
20240826,200500,1753946500,296500,296500,296500,296500,0
|
|
20240826,200400,1753946500,296500,296500,296500,296500,0
|
|
20240826,200300,1753946500,296500,296500,296500,296500,0
|
|
20240826,200200,1753946500,296500,296500,296500,296500,0
|
|
20240826,200100,1753946500,296500,296500,296500,296500,0
|
|
20240826,200000,1753946500,296500,296500,296500,296500,0
|
|
20240826,195900,1753946500,296500,296500,296500,296500,121
|
|
20240826,195800,1753946500,296500,296500,296500,296500,0
|
|
20240826,195700,1753946500,296500,296500,296500,296500,0
|
|
20240826,195600,1753946500,296500,296500,296500,296500,0
|
|
20240826,195500,1753946500,296500,296500,296500,296500,0
|
|
20240826,195400,1753946500,296500,296500,296500,296500,0
|
|
20240826,195300,1753946500,296500,296500,296500,296500,0
|
|
20240826,195200,1753946500,296500,296500,296500,296500,0
|
|
20240826,195100,1753946500,296500,296500,296500,296500,0
|
|
20240826,195000,1753946500,296500,296500,296500,296500,0
|
|
20240826,194900,1753946500,296500,296500,296500,296500,0
|
|
20240826,194800,1753946500,296500,296500,296500,296500,0
|
|
20240826,194700,1753946500,296500,296500,296500,296500,0
|
|
20240826,194600,1753946500,296500,296500,296500,296500,0
|
|
20240826,194500,1753946500,296500,296500,296500,296500,0
|
|
20240826,194400,1753946500,296500,296500,296500,296500,0
|
|
20240826,194300,1753946500,296500,296500,296500,296500,0
|
|
20240826,194200,1753946500,296500,296500,296500,296500,0
|
|
20240826,194100,1753946500,296500,296500,296500,296500,0
|
|
20240826,194000,1753946500,296500,296500,296500,296500,0
|
|
20240826,193900,1753946500,296500,296500,296500,296500,0
|
|
20240826,193800,1753946500,296500,296500,296500,296500,0
|
|
20240826,193700,1753946500,296500,296500,296500,296500,0
|
|
20240826,193600,1753946500,296500,296500,296500,296500,0
|
|
20240826,193500,1753946500,296500,296500,296500,296500,0
|
|
20240826,193400,1753946500,296500,296500,296500,296500,0
|
|
20240826,193300,1753946500,296500,296500,296500,296500,0
|
|
20240826,193200,1753946500,296500,296500,296500,296500,0
|
|
20240826,193100,1753946500,296500,296500,296500,296500,0
|
|
20240826,193000,1753946500,296500,296500,296500,296500,0
|
|
20240826,192900,1753946500,296500,296500,296500,296500,121
|
|
20240826,192800,1753946500,296500,296500,296500,296500,0
|
|
20240826,192700,1753946500,296500,296500,296500,296500,0
|
|
20240826,192600,1753946500,296500,296500,296500,296500,0
|
|
20240826,192500,1753946500,296500,296500,296500,296500,0
|
|
20240826,192400,1753946500,296500,296500,296500,296500,0
|
|
20240826,192300,1753946500,296500,296500,296500,296500,0
|
|
20240826,192200,1753946500,296500,296500,296500,296500,0
|
|
20240826,192100,1753946500,296500,296500,296500,296500,0
|
|
20240826,192000,1753946500,296500,296500,296500,296500,0
|
|
20240826,191900,1753946500,296500,296500,296500,296500,0
|
|
20240826,191800,1753946500,296500,296500,296500,296500,0
|
|
20240826,191700,1753946500,296500,296500,296500,296500,0
|
|
20240826,191600,1753946500,296500,296500,296500,296500,0
|
|
20240826,191500,1753946500,296500,296500,296500,296500,0
|
|
20240826,191400,1753946500,296500,296500,296500,296500,0
|
|
20240826,191300,1753946500,296500,296500,296500,296500,0
|
|
20240826,191200,1753946500,296500,296500,296500,296500,0
|
|
20240826,191100,1753946500,296500,296500,296500,296500,0
|
|
20240826,191000,1753946500,296500,296500,296500,296500,0
|
|
20240826,190900,1753946500,296500,296500,296500,296500,0
|
|
20240826,190800,1753946500,296500,296500,296500,296500,0
|
|
20240826,190700,1753946500,296500,296500,296500,296500,0
|
|
20240826,190600,1753946500,296500,296500,296500,296500,0
|
|
20240826,190500,1753946500,296500,296500,296500,296500,0
|
|
20240826,190400,1753946500,296500,296500,296500,296500,0
|
|
20240826,190300,1753946500,296500,296500,296500,296500,0
|
|
20240826,190200,1753946500,296500,296500,296500,296500,0
|
|
20240826,190100,1753946500,296500,296500,296500,296500,0
|
|
20240826,190000,1753946500,296500,296500,296500,296500,0
|
|
20240826,185900,1753946500,296500,296500,296500,296500,121
|
|
20240826,185800,1753946500,296500,296500,296500,296500,0
|
|
20240826,185700,1753946500,296500,296500,296500,296500,0
|
|
20240826,185600,1753946500,296500,296500,296500,296500,0
|
|
20240826,185500,1753946500,296500,296500,296500,296500,0
|
|
20240826,185400,1753946500,296500,296500,296500,296500,0
|
|
20240826,185300,1753946500,296500,296500,296500,296500,0
|
|
20240826,185200,1753946500,296500,296500,296500,296500,0
|
|
20240826,185100,1753946500,296500,296500,296500,296500,0
|
|
20240826,185000,1753946500,296500,296500,296500,296500,0
|
|
20240826,184900,1753946500,296500,296500,296500,296500,0
|
|
20240826,184800,1753946500,296500,296500,296500,296500,0
|
|
20240826,184700,1753946500,296500,296500,296500,296500,0
|
|
20240826,184600,1753946500,296500,296500,296500,296500,0
|
|
20240826,184500,1753946500,296500,296500,296500,296500,0
|
|
20240826,184400,1753946500,296500,296500,296500,296500,0
|
|
20240826,184300,1753946500,296500,296500,296500,296500,0
|
|
20240826,184200,1753946500,296500,296500,296500,296500,0
|
|
20240826,184100,1753946500,296500,296500,296500,296500,0
|
|
20240826,184000,1753946500,296500,296500,296500,296500,0
|
|
20240826,183900,1753946500,296500,296500,296500,296500,0
|
|
20240826,183800,1753946500,296500,296500,296500,296500,0
|
|
20240826,183700,1753946500,296500,296500,296500,296500,0
|
|
20240826,183600,1753946500,296500,296500,296500,296500,0
|
|
20240826,183500,1753946500,296500,296500,296500,296500,0
|
|
20240826,183400,1753946500,296500,296500,296500,296500,0
|
|
20240826,183300,1753946500,296500,296500,296500,296500,0
|
|
20240826,183200,1753946500,296500,296500,296500,296500,0
|
|
20240826,183100,1753946500,296500,296500,296500,296500,0
|
|
20240826,183000,1753946500,296500,296500,296500,296500,0
|
|
20240826,182900,1753946500,296500,296500,296500,296500,121
|
|
20240826,182800,1753946500,296500,296500,296500,296500,0
|
|
20240826,182700,1753946500,296500,296500,296500,296500,0
|
|
20240826,182600,1753946500,296500,296500,296500,296500,0
|
|
20240826,182500,1753946500,296500,296500,296500,296500,0
|
|
20240826,182400,1753946500,296500,296500,296500,296500,0
|
|
20240826,182300,1753946500,296500,296500,296500,296500,0
|
|
20240826,182200,1753946500,296500,296500,296500,296500,0
|
|
20240826,182100,1753946500,296500,296500,296500,296500,0
|
|
20240826,182000,1753946500,296500,296500,296500,296500,0
|
|
20240826,181900,1753946500,296500,296500,296500,296500,0
|
|
20240826,181800,1753946500,296500,296500,296500,296500,0
|
|
20240826,181700,1753946500,296500,296500,296500,296500,0
|
|
20240826,181600,1753946500,296500,296500,296500,296500,0
|
|
20240826,181500,1753946500,296500,296500,296500,296500,0
|
|
20240826,181400,1753946500,296500,296500,296500,296500,0
|
|
20240826,181300,1753946500,296500,296500,296500,296500,0
|
|
20240826,181200,1753946500,296500,296500,296500,296500,0
|
|
20240826,181100,1753946500,296500,296500,296500,296500,0
|
|
20240826,181000,1753946500,296500,296500,296500,296500,0
|
|
20240826,180900,1753946500,296500,296500,296500,296500,0
|
|
20240826,180800,1753946500,296500,296500,296500,296500,0
|
|
20240826,180700,1753946500,296500,296500,296500,296500,0
|
|
20240826,180600,1753946500,296500,296500,296500,296500,0
|
|
20240826,180500,1753946500,296500,296500,296500,296500,0
|
|
20240826,180400,1753946500,296500,296500,296500,296500,0
|
|
20240826,180300,1753946500,296500,296500,296500,296500,0
|
|
20240826,180200,1753946500,296500,296500,296500,296500,0
|
|
20240826,180100,1753946500,296500,296500,296500,296500,0
|
|
20240826,180000,1753946500,296500,296500,296500,296500,0
|
|
20240826,175900,1753946500,296500,296500,296500,296500,121
|
|
20240826,175800,1753946500,296500,296500,296500,296500,0
|
|
20240826,175700,1753946500,296500,296500,296500,296500,0
|
|
20240826,175600,1753946500,296500,296500,296500,296500,0
|
|
20240826,175500,1753946500,296500,296500,296500,296500,0
|
|
20240826,175400,1753946500,296500,296500,296500,296500,0
|
|
20240826,175300,1753946500,296500,296500,296500,296500,0
|
|
20240826,175200,1753946500,296500,296500,296500,296500,0
|
|
20240826,175100,1753946500,296500,296500,296500,296500,0
|
|
20240826,175000,1753946500,296500,296500,296500,296500,0
|
|
20240826,174900,1753946500,296500,296500,296500,296500,0
|
|
20240826,174800,1753946500,296500,296500,296500,296500,0
|
|
20240826,174700,1753946500,296500,296500,296500,296500,0
|
|
20240826,174600,1753946500,296500,296500,296500,296500,0
|
|
20240826,174500,1753946500,296500,296500,296500,296500,0
|
|
20240826,174400,1753946500,296500,296500,296500,296500,0
|
|
20240826,174300,1753946500,296500,296500,296500,296500,0
|
|
20240826,174200,1753946500,296500,296500,296500,296500,0
|
|
20240826,174100,1753946500,296500,296500,296500,296500,0
|
|
20240826,174000,1753946500,296500,296500,296500,296500,0
|
|
20240826,173900,1753946500,296500,296500,296500,296500,0
|
|
20240826,173800,1753946500,296500,296500,296500,296500,0
|
|
20240826,173700,1753946500,296500,296500,296500,296500,0
|
|
20240826,173600,1753946500,296500,296500,296500,296500,0
|
|
20240826,173500,1753946500,296500,296500,296500,296500,0
|
|
20240826,173400,1753946500,296500,296500,296500,296500,0
|
|
20240826,173300,1753946500,296500,296500,296500,296500,0
|
|
20240826,173200,1753946500,296500,296500,296500,296500,0
|
|
20240826,173100,1753946500,296500,296500,296500,296500,0
|
|
20240826,173000,1753946500,296500,296500,296500,296500,0
|
|
20240826,172900,1753946500,296500,296500,296500,296500,121
|
|
20240826,172800,1753946500,296500,296500,296500,296500,0
|
|
20240826,172700,1753946500,296500,296500,296500,296500,0
|
|
20240826,172600,1753946500,296500,296500,296500,296500,0
|
|
20240826,172500,1753946500,296500,296500,296500,296500,0
|
|
20240826,172400,1753946500,296500,296500,296500,296500,0
|
|
20240826,172300,1753946500,296500,296500,296500,296500,0
|
|
20240826,172200,1753946500,296500,296500,296500,296500,0
|
|
20240826,172100,1753946500,296500,296500,296500,296500,0
|
|
20240826,172000,1753946500,296500,296500,296500,296500,0
|
|
20240826,171900,1753946500,296500,296500,296500,296500,0
|
|
20240826,171800,1753946500,296500,296500,296500,296500,0
|
|
20240826,171700,1753946500,296500,296500,296500,296500,0
|
|
20240826,171600,1753946500,296500,296500,296500,296500,0
|
|
20240826,171500,1753946500,296500,296500,296500,296500,0
|
|
20240826,171400,1753946500,296500,296500,296500,296500,0
|
|
20240826,171300,1753946500,296500,296500,296500,296500,0
|
|
20240826,171200,1753946500,296500,296500,296500,296500,0
|
|
20240826,171100,1753946500,296500,296500,296500,296500,0
|
|
20240826,171000,1753946500,296500,296500,296500,296500,0
|
|
20240826,170900,1753946500,296500,296500,296500,296500,0
|
|
20240826,170800,1753946500,296500,296500,296500,296500,0
|
|
20240826,170700,1753946500,296500,296500,296500,296500,0
|
|
20240826,170600,1753946500,296500,296500,296500,296500,0
|
|
20240826,170500,1753946500,296500,296500,296500,296500,0
|
|
20240826,170400,1753946500,296500,296500,296500,296500,0
|
|
20240826,170300,1753946500,296500,296500,296500,296500,0
|
|
20240826,170200,1753946500,296500,296500,296500,296500,0
|
|
20240826,170100,1753946500,296500,296500,296500,296500,0
|
|
20240826,170000,1753946500,296500,296500,296500,296500,0
|
|
20240826,165900,1753946500,296500,296500,296500,296500,121
|
|
20240826,165800,1753946500,296500,296500,296500,296500,0
|
|
20240826,165700,1753946500,296500,296500,296500,296500,0
|
|
20240826,165600,1753946500,296500,296500,296500,296500,0
|
|
20240826,165500,1753946500,296500,296500,296500,296500,0
|
|
20240826,165400,1753946500,296500,296500,296500,296500,0
|
|
20240826,165300,1753946500,296500,296500,296500,296500,0
|
|
20240826,165200,1753946500,296500,296500,296500,296500,0
|
|
20240826,165100,1753946500,296500,296500,296500,296500,0
|
|
20240826,165000,1753946500,296500,296500,296500,296500,0
|
|
20240826,164900,1753946500,296500,296500,296500,296500,0
|
|
20240826,164800,1753946500,296500,296500,296500,296500,0
|
|
20240826,164700,1753946500,296500,296500,296500,296500,0
|
|
20240826,164600,1753946500,296500,296500,296500,296500,0
|
|
20240826,164500,1753946500,296500,296500,296500,296500,0
|
|
20240826,164400,1753946500,296500,296500,296500,296500,0
|
|
20240826,164300,1753946500,296500,296500,296500,296500,0
|
|
20240826,164200,1753946500,296500,296500,296500,296500,0
|
|
20240826,164100,1753946500,296500,296500,296500,296500,0
|
|
20240826,164000,1753946500,296500,296500,296500,296500,0
|
|
20240826,163900,1753946500,296500,296500,296500,296500,0
|
|
20240826,163800,1753946500,296500,296500,296500,296500,0
|
|
20240826,163700,1753946500,296500,296500,296500,296500,0
|
|
20240826,163600,1753946500,296500,296500,296500,296500,0
|
|
20240826,163500,1753946500,296500,296500,296500,296500,0
|
|
20240826,163400,1753946500,296500,296500,296500,296500,0
|
|
20240826,163300,1753946500,296500,296500,296500,296500,0
|
|
20240826,163200,1753946500,296500,296500,296500,296500,0
|
|
20240826,163100,1753946500,296500,296500,296500,296500,0
|
|
20240826,163000,1753946500,296500,296500,296500,296500,0
|
|
20240826,162900,1753946500,296500,296500,296500,296500,121
|
|
20240826,162800,1753946500,296500,296500,296500,296500,0
|
|
20240826,162700,1753946500,296500,296500,296500,296500,0
|
|
20240826,162600,1753946500,296500,296500,296500,296500,0
|
|
20240826,162500,1753946500,296500,296500,296500,296500,0
|
|
20240826,162400,1753946500,296500,296500,296500,296500,0
|
|
20240826,162300,1753946500,296500,296500,296500,296500,0
|
|
20240826,162200,1753946500,296500,296500,296500,296500,0
|
|
20240826,162100,1753946500,296500,296500,296500,296500,0
|
|
20240826,162000,1753946500,296500,296500,296500,296500,0
|
|
20240826,161900,1753946500,296500,296500,296500,296500,0
|
|
20240826,161800,1753946500,296500,296500,296500,296500,0
|
|
20240826,161700,1753946500,296500,296500,296500,296500,0
|
|
20240826,161600,1753946500,296500,296500,296500,296500,0
|
|
20240826,161500,1753946500,296500,296500,296500,296500,0
|
|
20240826,161400,1753946500,296500,296500,296500,296500,0
|
|
20240826,161300,1753946500,296500,296500,296500,296500,0
|
|
20240826,161200,1753946500,296500,296500,296500,296500,0
|
|
20240826,161100,1753946500,296500,296500,296500,296500,0
|
|
20240826,161000,1753946500,296500,296500,296500,296500,0
|
|
20240826,160900,1753946500,296500,296500,296500,296500,0
|
|
20240826,160800,1753946500,296500,296500,296500,296500,0
|
|
20240826,160700,1753946500,296500,296500,296500,296500,0
|
|
20240826,160600,1753946500,296500,296500,296500,296500,0
|
|
20240826,160500,1753946500,296500,296500,296500,296500,0
|
|
20240826,160400,1753946500,296500,296500,296500,296500,0
|
|
20240826,160300,1753946500,296500,296500,296500,296500,0
|
|
20240826,160200,1753946500,296500,296500,296500,296500,0
|
|
20240826,160100,1753946500,296500,296500,296500,296500,0
|
|
20240826,160000,1753946500,296500,296500,296500,296500,0
|
|
20240826,155900,1753946500,296500,296500,296500,296500,121
|
|
20240826,155800,1753946500,296500,296500,296500,296500,0
|
|
20240826,155700,1753946500,296500,296500,296500,296500,0
|
|
20240826,155600,1753946500,296500,296500,296500,296500,0
|
|
20240826,155500,1753946500,296500,296500,296500,296500,0
|
|
20240826,155400,1753946500,296500,296500,296500,296500,0
|
|
20240826,155300,1753946500,296500,296500,296500,296500,0
|
|
20240826,155200,1753946500,296500,296500,296500,296500,0
|
|
20240826,155100,1753946500,296500,296500,296500,296500,0
|
|
20240826,155000,1753946500,296500,296500,296500,296500,0
|
|
20240826,154900,1753946500,296500,296500,296500,296500,0
|
|
20240826,154800,1753946500,296500,296500,296500,296500,0
|
|
20240826,154700,1753946500,296500,296500,296500,296500,0
|
|
20240826,154600,1753946500,296500,296500,296500,296500,0
|
|
20240826,154500,1753946500,296500,296500,296500,296500,0
|
|
20240826,154400,1753946500,296500,296500,296500,296500,0
|
|
20240826,154300,1753946500,296500,296500,296500,296500,0
|
|
20240826,154200,1753946500,296500,296500,296500,296500,0
|
|
20240826,154100,1753946500,296500,296500,296500,296500,0
|
|
20240826,154000,1753946500,296500,296500,296500,296500,0
|
|
20240826,153900,1753946500,296500,296500,296500,296500,0
|
|
20240826,153800,1753946500,296500,296500,296500,296500,0
|
|
20240826,153700,1753946500,296500,296500,296500,296500,0
|
|
20240826,153600,1753946500,296500,296500,296500,296500,0
|
|
20240826,153500,1753946500,296500,296500,296500,296500,0
|
|
20240826,153400,1753946500,296500,296500,296500,296500,0
|
|
20240826,153300,1753946500,296500,296500,296500,296500,0
|
|
20240826,153200,1753946500,296500,296500,296500,296500,0
|
|
20240826,153100,1753946500,296500,296500,296500,296500,0
|
|
20240826,153000,1753946500,296500,296500,296500,296500,121
|
|
20240826,152900,1718070000,296500,296500,296500,296500,0
|
|
20240826,152800,1718070000,296500,296500,296500,296500,0
|
|
20240826,152700,1718070000,296500,296500,296500,296500,0
|
|
20240826,152600,1718070000,296500,296500,296500,296500,0
|
|
20240826,152500,1718070000,296500,296500,296500,296500,0
|
|
20240826,152400,1718070000,296500,296500,296500,296500,0
|
|
20240826,152300,1718070000,296500,296500,296500,296500,0
|
|
20240826,152200,1718070000,296500,296500,296500,296500,0
|
|
20240826,152100,1718070000,296500,296500,296500,296500,0
|
|
20240826,152000,1718070000,296500,296500,296500,296500,0
|
|
20240826,151900,1718070000,296500,295500,296500,295500,5
|
|
20240826,151800,1716591500,296000,296500,296500,296000,62
|
|
20240826,151700,1698228000,296500,297000,297000,296500,31
|
|
20240826,151600,1689033500,297000,297000,297000,297000,20
|
|
20240826,151500,1683093500,297500,297500,297500,297500,1
|
|
20240826,151400,1682796000,297500,297500,297500,297500,5
|
|
20240826,151300,1681308500,297000,297000,297000,297000,17
|
|
20240826,151200,1676259500,297500,297500,297500,297000,51
|
|
20240826,151100,1661097000,297000,297500,297500,297000,11
|
|
20240826,151000,1657829500,297500,297000,297500,297000,12
|
|
20240826,150900,1654260500,297000,297000,297000,297000,1
|
|
20240826,150800,1653963500,297500,297500,297500,297500,7
|
|
20240826,150700,1651881000,297000,297000,297000,297000,7
|
|
20240826,150600,1649802000,297000,297500,297500,297000,35
|
|
20240826,150500,1639404000,297000,297000,297000,297000,44
|
|
20240826,150400,1626336000,296500,297000,297000,296500,13
|
|
20240826,150300,1622475500,297000,296500,297000,296500,45
|
|
20240826,150200,1609111000,297000,297000,297000,297000,17
|
|
20240826,150100,1604062000,296500,297000,297000,296500,40
|
|
20240826,150000,1592184500,297000,297000,297500,296500,63
|
|
20240826,145900,1573482000,297500,297500,298000,297000,65
|
|
20240826,145800,1554165500,297500,297500,297500,297500,31
|
|
20240826,145700,1544943000,298000,297500,298000,297500,5
|
|
20240826,145600,1543453500,297500,298000,298000,297500,31
|
|
20240826,145500,1534230000,298000,297500,298000,297500,17
|
|
20240826,145400,1529169000,298000,298000,298000,298000,3
|
|
20240826,145300,1528275000,298000,298000,298000,298000,5
|
|
20240826,145200,1526785000,297500,298000,298000,297500,2
|
|
20240826,145100,1526189500,298000,298000,298000,298000,7
|
|
20240826,145000,1524103500,298000,298000,298000,298000,43
|
|
20240826,144900,1511289500,298500,298000,298500,298000,42
|
|
20240826,144800,1498771500,298000,298000,298500,298000,79
|
|
20240826,144700,1475227500,298000,297000,298000,296500,132
|
|
20240826,144600,1435988000,297000,297000,297000,297000,0
|
|
20240826,144500,1435988000,297000,297000,297000,297000,7
|
|
20240826,144400,1433909000,297000,297000,297000,297000,10
|
|
20240826,144300,1430939000,297000,297000,297000,297000,2
|
|
20240826,144200,1430345000,297000,297000,297000,297000,4
|
|
20240826,144100,1429157000,296500,297000,297000,296500,8
|
|
20240826,144000,1426782000,297000,297000,297000,297000,3
|
|
20240826,143900,1425891000,296500,297000,297000,296500,4
|
|
20240826,143800,1424703500,296500,296500,296500,296500,1
|
|
20240826,143700,1424407000,296500,297000,297000,296500,2
|
|
20240826,143600,1423813500,297000,297000,297000,297000,2
|
|
20240826,143500,1423219500,296500,297000,297000,296500,2
|
|
20240826,143400,1422626000,297000,297000,297000,297000,1
|
|
20240826,143300,1422329000,296500,296000,296500,296000,8
|
|
20240826,143200,1419960500,296000,297000,297000,296000,18
|
|
20240826,143100,1414626500,297000,297000,297500,296500,19
|
|
20240826,143000,1408984500,297000,296500,297000,296500,14
|
|
20240826,142900,1404827500,297000,297000,297000,297000,21
|
|
20240826,142800,1398590500,297000,297000,297000,297000,4
|
|
20240826,142700,1397402500,296500,296500,296500,296000,15
|
|
20240826,142600,1392955500,296000,296500,296500,296000,22
|
|
20240826,142500,1386433500,296500,296500,297000,296500,16
|
|
20240826,142400,1381686500,297000,297000,297500,297000,65
|
|
20240826,142300,1362377500,296500,296500,296500,296500,1
|
|
20240826,142200,1362081000,297000,297000,297000,297000,1
|
|
20240826,142100,1361784000,297000,297000,297000,296500,7
|
|
20240826,142000,1359706000,297000,297000,297000,297000,10
|
|
20240826,141900,1356736000,297000,296500,297000,296500,7
|
|
20240826,141800,1354657500,296500,297000,297000,296500,2
|
|
20240826,141700,1354064000,296000,296000,296000,296000,1
|
|
20240826,141600,1353768000,297000,296500,297000,296500,32
|
|
20240826,141500,1344279500,297000,297000,297000,297000,2
|
|
20240826,141400,1343685500,296000,297000,297000,296000,8
|
|
20240826,141300,1341311500,296500,296500,296500,296500,1
|
|
20240826,141200,1341015000,296500,296500,296500,296500,2
|
|
20240826,141100,1340422000,296500,296500,296500,296500,25
|
|
20240826,141000,1333009500,296000,296500,296500,296000,9
|
|
20240826,140900,1330341500,296500,296500,296500,296500,2
|
|
20240826,140800,1329748500,296500,296000,296500,296000,5
|
|
20240826,140700,1328267500,296500,296500,296500,296500,1
|
|
20240826,140600,1327971000,296000,296500,296500,296000,11
|
|
20240826,140500,1324710000,296500,296500,296500,296500,1
|
|
20240826,140400,1324413500,296500,296000,296500,296000,6
|
|
20240826,140300,1322635500,296500,296500,296500,296500,2
|
|
20240826,140200,1322042500,296000,296000,296500,296000,48
|
|
20240826,140100,1307831500,296000,296500,296500,296000,4
|
|
20240826,140000,1306646000,296500,296500,296500,296500,2
|
|
20240826,135900,1306053000,296000,296000,296000,296000,2
|
|
20240826,135800,1305461000,296500,296000,296500,296000,16
|
|
20240826,135700,1300717500,296500,296500,296500,296000,7
|
|
20240826,135600,1298643000,296000,296000,296000,296000,1
|
|
20240826,135500,1298347000,296500,296500,296500,296000,25
|
|
20240826,135400,1290935500,296500,296500,296500,296500,16
|
|
20240826,135300,1286191500,296000,296000,296000,296000,7
|
|
20240826,135200,1284119500,296000,296500,296500,296000,4
|
|
20240826,135100,1282934500,296000,296500,296500,296000,28
|
|
20240826,135000,1274635500,296000,297000,297000,296000,2
|
|
20240826,134900,1274042500,297000,296500,297000,296500,72
|
|
20240826,134800,1252691500,297000,297000,297000,297000,2
|
|
20240826,134700,1252097500,296500,297000,297000,296500,64
|
|
20240826,134600,1233118000,296500,297000,297000,296500,3
|
|
20240826,134500,1232227500,296500,297500,297500,296500,75
|
|
20240826,134400,1209977000,297000,297000,297000,297000,6
|
|
20240826,134300,1208195000,297500,297500,297500,297500,0
|
|
20240826,134200,1208195000,297500,297500,298000,297000,31
|
|
20240826,134100,1198970500,297000,297000,297000,297000,1
|
|
20240826,134000,1198673500,297000,297500,297500,297000,5
|
|
20240826,133900,1197187000,297500,298000,298000,297500,7
|
|
20240826,133800,1195102500,297500,297000,298500,297000,109
|
|
20240826,133700,1162609000,297000,296500,297000,296500,20
|
|
20240826,133600,1156669500,297000,296500,297000,296500,4
|
|
20240826,133500,1155482000,296500,296500,296500,296500,0
|
|
20240826,133400,1155482000,296500,296500,297000,296500,4
|
|
20240826,133300,1154295500,297000,297000,297000,297000,3
|
|
20240826,133200,1153404500,296000,297000,297000,296000,5
|
|
20240826,133100,1151920500,296000,296500,296500,296000,6
|
|
20240826,133000,1150142500,296500,296500,296500,296500,1
|
|
20240826,132900,1149846000,296500,296500,296500,296500,11
|
|
20240826,132800,1146584500,297000,297000,297000,297000,0
|
|
20240826,132700,1146584500,297000,296000,297000,296000,24
|
|
20240826,132600,1139468500,296500,296000,296500,296000,6
|
|
20240826,132500,1137690000,296000,296000,296000,296000,1
|
|
20240826,132400,1137394000,296500,296500,296500,296500,3
|
|
20240826,132300,1136504500,296000,296000,296500,296000,4
|
|
20240826,132200,1135320000,296500,296000,296500,296000,5
|
|
20240826,132100,1133838000,296500,296500,297000,296500,11
|
|
20240826,132000,1130575500,296500,296500,296500,296500,8
|
|
20240826,131900,1128203500,296000,296000,296000,296000,1
|
|
20240826,131800,1127907500,296000,296500,296500,296000,13
|
|
20240826,131700,1124054000,296000,296500,296500,296000,3
|
|
20240826,131600,1123165000,296000,296000,296000,296000,3
|
|
20240826,131500,1122277000,296500,296500,296500,296500,2
|
|
20240826,131400,1121684000,296000,296000,296000,296000,4
|
|
20240826,131300,1120500000,296500,296500,296500,296500,4
|
|
20240826,131200,1119314000,296500,296500,296500,295500,66
|
|
20240826,131100,1099776500,295500,295000,296500,295000,15
|
|
20240826,131000,1095340500,296000,295500,296000,295500,6
|
|
20240826,130900,1093565000,295500,295500,295500,295500,1
|
|
20240826,130800,1093269500,295500,295000,295500,295000,7
|
|
20240826,130700,1091202500,295500,295500,295500,295500,1
|
|
20240826,130600,1090907000,295000,295500,296000,295000,13
|
|
20240826,130500,1087063000,295500,295500,295500,295500,1
|
|
20240826,130400,1086767500,295000,295000,295000,295000,1
|
|
20240826,130300,1086472500,295000,296000,296000,295000,26
|
|
20240826,130200,1078787500,295500,295500,295500,295500,1
|
|
20240826,130100,1078492000,295000,295500,295500,294500,105
|
|
20240826,130000,1047517000,295000,297000,297000,295000,26
|
|
20240826,125900,1039829500,296500,295500,296500,295500,7
|
|
20240826,125800,1037757000,295500,295500,295500,295500,1
|
|
20240826,125700,1037461500,296500,296000,296500,295500,12
|
|
20240826,125600,1033908500,295500,296000,296000,295500,2
|
|
20240826,125500,1033317000,295500,295000,296000,295000,31
|
|
20240826,125400,1024150000,295500,295500,295500,295500,3
|
|
20240826,125300,1023263500,295000,295000,295000,295000,2
|
|
20240826,125200,1022673500,295500,295500,295500,295500,0
|
|
20240826,125100,1022673500,295500,295000,295500,295000,4
|
|
20240826,125000,1021492000,295000,295000,295000,295000,1
|
|
20240826,124900,1021197000,295000,295000,295000,295000,1
|
|
20240826,124800,1020902000,295000,295500,295500,295000,6
|
|
20240826,124700,1019130500,295000,295000,295000,295000,25
|
|
20240826,124600,1011755500,295000,295000,295000,295000,2
|
|
20240826,124500,1011165500,295500,295000,295500,295000,4
|
|
20240826,124400,1009984000,294500,295500,295500,294500,3
|
|
20240826,124300,1009099000,295500,295000,295500,294500,9
|
|
20240826,124200,1006443000,295500,295000,295500,295000,5
|
|
20240826,124100,1004966500,295000,295000,295000,295000,14
|
|
20240826,124000,1000836500,295000,295000,295000,295000,2
|
|
20240826,123900,1000246500,295500,295500,295500,295500,3
|
|
20240826,123800,999360000,295000,295000,295000,294500,187
|
|
20240826,123700,944196000,295000,295000,295000,295000,2
|
|
20240826,123600,943606000,295500,295500,295500,295500,5
|
|
20240826,123500,942128500,295000,295500,295500,295000,3
|
|
20240826,123400,941243000,295500,295500,295500,295500,4
|
|
20240826,123300,940061000,295500,295500,295500,295000,5
|
|
20240826,123200,938584000,295000,295500,295500,295000,2
|
|
20240826,123100,937993500,295000,295000,295000,295000,22
|
|
20240826,123000,931503500,295500,295500,295500,295500,3
|
|
20240826,122900,930617000,295000,295500,295500,295000,13
|
|
20240826,122800,926776500,295500,295000,295500,295000,3
|
|
20240826,122700,925890500,295500,295500,295500,295000,31
|
|
20240826,122600,916731000,295000,295000,295000,295000,0
|
|
20240826,122500,916731000,295000,295500,295500,295000,3
|
|
20240826,122400,915845500,296000,296000,296000,296000,2
|
|
20240826,122300,915253500,295000,295000,295000,295000,1
|
|
20240826,122200,914958500,295500,295500,295500,295500,11
|
|
20240826,122100,911708000,296000,296000,296000,296000,2
|
|
20240826,122000,911116000,295500,295500,295500,295500,3
|
|
20240826,121900,910229500,296000,296000,296000,296000,1
|
|
20240826,121800,909933500,295500,295500,295500,295500,2
|
|
20240826,121700,909342500,295000,295000,295000,295000,1
|
|
20240826,121600,909047500,295000,295500,295500,295000,2
|
|
20240826,121500,908457000,295000,296000,296000,295000,25
|
|
20240826,121400,901072500,295500,295500,295500,295500,2
|
|
20240826,121300,900481500,296000,296000,296000,296000,0
|
|
20240826,121200,900481500,296000,295500,296000,295500,5
|
|
20240826,121100,899002500,295500,295500,295500,295500,5
|
|
20240826,121000,897525000,295500,295500,295500,295500,3
|
|
20240826,120900,896638500,295500,295500,296000,295500,5
|
|
20240826,120800,895159500,295500,295500,295500,295500,30
|
|
20240826,120700,886294500,295500,295500,295500,295500,2
|
|
20240826,120600,885703500,295500,296000,296000,295500,4
|
|
20240826,120500,884520000,295500,295500,295500,295500,1
|
|
20240826,120400,884224500,295500,295500,295500,295500,0
|
|
20240826,120300,884224500,295500,296500,296500,295500,4
|
|
20240826,120200,883040000,296000,296000,296000,296000,35
|
|
20240826,120100,872680000,296000,296000,296000,296000,2
|
|
20240826,120000,872088000,296500,296500,296500,296500,4
|
|
20240826,115900,870902000,296000,296000,296500,296000,7
|
|
20240826,115800,868829000,296000,296000,296000,296000,0
|
|
20240826,115700,868829000,296000,296000,296500,296000,5
|
|
20240826,115600,867347500,296500,296000,296500,296000,6
|
|
20240826,115500,865571000,296000,296000,296500,296000,6
|
|
20240826,115400,863794000,296500,296500,296500,296500,2
|
|
20240826,115300,863201000,296000,296000,296500,296000,9
|
|
20240826,115200,860536500,296000,296000,296000,296000,2
|
|
20240826,115100,859944500,296000,296000,296000,296000,1
|
|
20240826,115000,859648500,295500,296000,296000,295500,2
|
|
20240826,114900,859057000,296000,297500,297500,296000,66
|
|
20240826,114800,839513000,297000,297000,297000,296500,7
|
|
20240826,114700,837435000,298000,297500,298000,297500,4
|
|
20240826,114600,836244000,297000,297000,297000,297000,2
|
|
20240826,114500,835650000,297000,297500,297500,297000,3
|
|
20240826,114400,834758000,297000,297000,297000,297000,3
|
|
20240826,114300,833867000,297500,297000,297500,297000,5
|
|
20240826,114200,832381500,297500,297000,297500,297000,6
|
|
20240826,114100,830597500,296500,297000,297000,296500,2
|
|
20240826,114000,830004000,296500,296500,296500,296500,0
|
|
20240826,113900,830004000,296500,296500,296500,296500,2
|
|
20240826,113800,829411000,297500,297500,297500,296000,32
|
|
20240826,113700,819892500,296000,296500,297000,296000,53
|
|
20240826,113600,804178000,297000,297000,297000,297000,26
|
|
20240826,113500,796456000,296500,296500,296500,296500,5
|
|
20240826,113400,794973500,296500,296500,297000,296500,4
|
|
20240826,113300,793787000,296500,296500,297000,296500,7
|
|
20240826,113200,791710500,296500,297000,297000,296500,2
|
|
20240826,113100,791117000,297000,297500,297500,297000,31
|
|
20240826,113000,781909500,297000,296500,297500,296500,10
|
|
20240826,112900,778940000,298000,296500,298000,296500,23
|
|
20240826,112800,772119000,297500,297000,297500,297000,114
|
|
20240826,112700,738255500,296500,296500,297000,296500,8
|
|
20240826,112600,735881000,296500,296500,296500,296500,2
|
|
20240826,112500,735288000,296500,297000,297000,296500,2
|
|
20240826,112400,734694500,296500,296500,297000,296500,24
|
|
20240826,112300,727577000,296500,296500,296500,296500,2
|
|
20240826,112200,726984000,296500,297000,297000,296500,8
|
|
20240826,112100,724608500,297500,297500,297500,297500,2
|
|
20240826,112000,724013500,296500,296500,296500,296500,4
|
|
20240826,111900,722827500,296500,297500,297500,296500,3
|
|
20240826,111800,721936000,297500,297000,297500,297000,11
|
|
20240826,111700,718666000,297000,297000,297000,297000,1
|
|
20240826,111600,718369000,297500,297000,297500,297000,2
|
|
20240826,111500,717774500,297000,298000,298000,297000,31
|
|
20240826,111400,708551000,298000,297500,298000,297500,7
|
|
20240826,111300,706466000,297500,297500,297500,297500,0
|
|
20240826,111200,706466000,297500,297500,298000,297500,16
|
|
20240826,111100,701700000,298000,298000,298000,298000,1
|
|
20240826,111000,701402000,298000,298000,298000,298000,7
|
|
20240826,110900,699316000,297500,297500,297500,297500,3
|
|
20240826,110800,698423500,297500,297000,297500,297000,2
|
|
20240826,110700,697829000,297000,297000,297000,297000,1
|
|
20240826,110600,697532000,297500,297500,297500,297500,0
|
|
20240826,110500,697532000,297500,297500,298500,297500,6
|
|
20240826,110400,695745500,297000,297000,297000,297000,0
|
|
20240826,110300,695745500,297000,297000,297000,297000,1
|
|
20240826,110200,695448500,297000,297000,297000,297000,1
|
|
20240826,110100,695151500,298000,296500,298000,296500,2
|
|
20240826,110000,694557000,298000,298000,298000,298000,0
|
|
20240826,105900,694557000,298000,296500,298000,296500,4
|
|
20240826,105800,693369500,297000,297000,297000,297000,10
|
|
20240826,105700,690399500,297000,297000,297000,297000,32
|
|
20240826,105600,680895500,297000,298000,298000,297000,4
|
|
20240826,105500,679704500,297500,297500,297500,297500,7
|
|
20240826,105400,677622000,297500,298000,298000,297500,3
|
|
20240826,105300,676729000,298000,298000,298000,298000,4
|
|
20240826,105200,675537000,298000,297500,298000,297500,45
|
|
20240826,105100,662140500,297500,298000,298000,297500,2
|
|
20240826,105000,661545000,297500,297500,297500,297500,16
|
|
20240826,104900,656785000,298000,298000,298000,298000,1
|
|
20240826,104800,656487000,297500,298000,298000,297500,5
|
|
20240826,104700,654998500,297500,297500,297500,297500,2
|
|
20240826,104600,654403500,297500,297000,297500,297000,3
|
|
20240826,104500,653511500,296500,296500,296500,296500,1
|
|
20240826,104400,653215000,297000,297000,297000,297000,2
|
|
20240826,104300,652621000,297000,297500,297500,297000,24
|
|
20240826,104200,645491000,297500,297000,297500,297000,12
|
|
20240826,104100,641926500,296500,296500,296500,296500,6
|
|
20240826,104000,640147500,296500,296500,296500,296500,0
|
|
20240826,103900,640147500,296500,296500,297000,296500,3
|
|
20240826,103800,639257500,296500,296500,296500,296500,1
|
|
20240826,103700,638961000,296500,296500,296500,296500,1
|
|
20240826,103600,638664500,296500,297000,297000,296000,9
|
|
20240826,103500,635998500,297000,296000,297000,296000,9
|
|
20240826,103400,633328000,297000,297000,297000,297000,1
|
|
20240826,103300,633031000,296000,296500,296500,296000,2
|
|
20240826,103200,632438500,297000,296000,297000,296000,20
|
|
20240826,103100,626508500,296000,296000,296000,296000,6
|
|
20240826,103000,624732500,296500,297000,297000,296500,11
|
|
20240826,102900,621466000,296000,296000,297000,296000,9
|
|
20240826,102800,618801000,296000,296000,296000,296000,22
|
|
20240826,102700,612289000,296000,296500,296500,295500,90
|
|
20240826,102600,585638500,297000,297000,297500,297000,7
|
|
20240826,102500,583559000,298000,298000,298000,298000,2
|
|
20240826,102400,582963000,297500,297500,297500,297500,1
|
|
20240826,102300,582665500,297000,297000,297000,297000,1
|
|
20240826,102200,582368500,297000,297000,297000,297000,22
|
|
20240826,102100,575834500,298000,297000,298000,297000,2
|
|
20240826,102000,575239500,297500,297500,298000,297500,52
|
|
20240826,101900,559769000,298000,298500,298500,298000,6
|
|
20240826,101800,557978500,297500,298000,298000,297500,9
|
|
20240826,101700,555300500,298500,298500,298500,298500,6
|
|
20240826,101600,553509500,298000,298000,298000,298000,76
|
|
20240826,101500,530861500,298000,298000,298500,298000,15
|
|
20240826,101400,526389500,298500,298500,298500,298500,13
|
|
20240826,101300,522509000,299000,298500,299000,298500,3
|
|
20240826,101200,521613000,298500,298500,298500,298500,7
|
|
20240826,101100,519523500,298000,298000,298500,298000,6
|
|
20240826,101000,517733500,298500,299000,299000,298500,6
|
|
20240826,100900,515940000,298000,298000,298000,298000,3
|
|
20240826,100800,515046000,299000,299000,299000,299000,36
|
|
20240826,100700,504282000,299000,298000,299000,298000,11
|
|
20240826,100600,500996500,299000,299000,299500,298500,86
|
|
20240826,100500,475293000,299000,298500,299000,298500,4
|
|
20240826,100400,474097500,299000,298500,299000,298500,75
|
|
20240826,100300,451673500,298500,297500,298500,297500,58
|
|
20240826,100200,434373000,297500,297000,297500,297000,27
|
|
20240826,100100,426341000,297500,297000,297500,297000,7
|
|
20240826,100000,424261500,296500,297000,297000,296500,6
|
|
20240826,095900,422480500,296500,296500,296500,296500,0
|
|
20240826,095800,422480500,296500,297000,297000,296500,13
|
|
20240826,095700,418620500,297000,296500,297000,296500,3
|
|
20240826,095600,417730500,296500,297000,297000,296500,3
|
|
20240826,095500,416840500,296000,296500,296500,295000,114
|
|
20240826,095400,383109000,297500,296500,297500,296500,22
|
|
20240826,095300,376565000,297500,297000,297500,297000,2
|
|
20240826,095200,375970500,296500,296500,296500,296500,3
|
|
20240826,095100,375081000,297000,296500,297000,296500,2
|
|
20240826,095000,374487500,296500,296500,296500,296500,3
|
|
20240826,094900,373598000,296500,296500,296500,296500,1
|
|
20240826,094800,373301500,297000,296500,297000,296500,58
|
|
20240826,094700,356076000,297000,297000,297000,296500,51
|
|
20240826,094600,340932000,296500,297000,297000,296500,12
|
|
20240826,094500,337368500,296500,297000,297000,296500,15
|
|
20240826,094400,332920500,297000,296000,297000,296000,9
|
|
20240826,094300,330251500,296000,296000,296000,296000,3
|
|
20240826,094200,329363500,296000,296000,296000,296000,1
|
|
20240826,094100,329067500,296500,296500,296500,296000,6
|
|
20240826,094000,327289000,296000,296000,296000,296000,0
|
|
20240826,093900,327289000,296000,297000,297000,296000,8
|
|
20240826,093800,324917500,297000,297000,297000,297000,0
|
|
20240826,093700,324917500,297000,297000,297000,296500,12
|
|
20240826,093600,321357000,297000,297000,297000,297000,12
|
|
20240826,093500,317793000,297000,297000,297000,297000,3
|
|
20240826,093400,316902000,297000,296500,297000,296500,29
|
|
20240826,093300,308290000,297000,297500,297500,297000,2
|
|
20240826,093200,307695500,295500,296000,297500,295500,21
|
|
20240826,093100,301471500,295000,295000,295500,295000,22
|
|
20240826,093000,294976000,295000,295000,295000,295000,1
|
|
20240826,092900,294681000,295000,294500,295000,294500,3
|
|
20240826,092800,293796500,295000,295000,295000,294500,11
|
|
20240826,092700,290553000,295000,294500,295000,294500,44
|
|
20240826,092600,277594000,295000,295000,295000,294500,5
|
|
20240826,092500,276119500,294500,294500,295000,294500,6
|
|
20240826,092400,274352000,294500,294500,294500,294500,2
|
|
20240826,092300,273763000,295000,294500,295000,294500,5
|
|
20240826,092200,272288500,295000,294000,295000,294000,16
|
|
20240826,092100,267570500,294000,295500,295500,294000,24
|
|
20240826,092000,260483000,295000,293500,295000,293500,5
|
|
20240826,091900,259014000,293500,295500,295500,293500,399
|
|
20240826,091800,141305000,295500,295000,295500,295000,4
|
|
20240826,091700,140124000,295000,295500,295500,295000,7
|
|
20240826,091600,138056000,295500,295500,295500,295500,28
|
|
20240826,091500,129782000,295500,295000,295500,295000,47
|
|
20240826,091400,115905500,295000,295500,295500,295000,46
|
|
20240826,091300,102326000,295500,295500,295500,295500,12
|
|
20240826,091200,98780000,296000,295500,296000,295500,23
|
|
20240826,091100,91983000,296000,296000,296000,296000,9
|
|
20240826,091000,89319000,296000,297000,297000,296000,10
|
|
20240826,090900,86351500,297000,296000,297000,296000,14
|
|
20240826,090800,82201500,296000,296000,296000,296000,0
|
|
20240826,090700,82201500,296000,296000,296000,296000,8
|
|
20240826,090600,79833500,296000,296000,296500,296000,4
|
|
20240826,090500,78649000,296500,297500,297500,296000,25
|
|
20240826,090400,71217500,297500,297500,297500,297500,18
|
|
20240826,090300,65862500,297500,298500,298500,297500,39
|
|
20240826,090200,54241000,297500,298500,298500,297500,93
|
|
20240826,090100,26507500,298000,298500,298500,298000,23
|
|
20240826,090000,19648500,299000,297000,299000,297000,66
|