722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,205900,2699213000,300000,300000,300000,300000,379
|
|
20240827,205800,2699213000,300000,300000,300000,300000,0
|
|
20240827,205700,2699213000,300000,300000,300000,300000,0
|
|
20240827,205600,2699213000,300000,300000,300000,300000,0
|
|
20240827,205500,2699213000,300000,300000,300000,300000,0
|
|
20240827,205400,2699213000,300000,300000,300000,300000,0
|
|
20240827,205300,2699213000,300000,300000,300000,300000,0
|
|
20240827,205200,2699213000,300000,300000,300000,300000,0
|
|
20240827,205100,2699213000,300000,300000,300000,300000,0
|
|
20240827,205000,2699213000,300000,300000,300000,300000,0
|
|
20240827,204900,2699213000,300000,300000,300000,300000,0
|
|
20240827,204800,2699213000,300000,300000,300000,300000,0
|
|
20240827,204700,2699213000,300000,300000,300000,300000,0
|
|
20240827,204600,2699213000,300000,300000,300000,300000,0
|
|
20240827,204500,2699213000,300000,300000,300000,300000,0
|
|
20240827,204400,2699213000,300000,300000,300000,300000,0
|
|
20240827,204300,2699213000,300000,300000,300000,300000,0
|
|
20240827,204200,2699213000,300000,300000,300000,300000,0
|
|
20240827,204100,2699213000,300000,300000,300000,300000,0
|
|
20240827,204000,2699213000,300000,300000,300000,300000,0
|
|
20240827,203900,2699213000,300000,300000,300000,300000,0
|
|
20240827,203800,2699213000,300000,300000,300000,300000,0
|
|
20240827,203700,2699213000,300000,300000,300000,300000,0
|
|
20240827,203600,2699213000,300000,300000,300000,300000,0
|
|
20240827,203500,2699213000,300000,300000,300000,300000,0
|
|
20240827,203400,2699213000,300000,300000,300000,300000,0
|
|
20240827,203300,2699213000,300000,300000,300000,300000,0
|
|
20240827,203200,2699213000,300000,300000,300000,300000,0
|
|
20240827,203100,2699213000,300000,300000,300000,300000,0
|
|
20240827,203000,2699213000,300000,300000,300000,300000,0
|
|
20240827,202900,2699213000,300000,300000,300000,300000,379
|
|
20240827,202800,2699213000,300000,300000,300000,300000,0
|
|
20240827,202700,2699213000,300000,300000,300000,300000,0
|
|
20240827,202600,2699213000,300000,300000,300000,300000,0
|
|
20240827,202500,2699213000,300000,300000,300000,300000,0
|
|
20240827,202400,2699213000,300000,300000,300000,300000,0
|
|
20240827,202300,2699213000,300000,300000,300000,300000,0
|
|
20240827,202200,2699213000,300000,300000,300000,300000,0
|
|
20240827,202100,2699213000,300000,300000,300000,300000,0
|
|
20240827,202000,2699213000,300000,300000,300000,300000,0
|
|
20240827,201900,2699213000,300000,300000,300000,300000,0
|
|
20240827,201800,2699213000,300000,300000,300000,300000,0
|
|
20240827,201700,2699213000,300000,300000,300000,300000,0
|
|
20240827,201600,2699213000,300000,300000,300000,300000,0
|
|
20240827,201500,2699213000,300000,300000,300000,300000,0
|
|
20240827,201400,2699213000,300000,300000,300000,300000,0
|
|
20240827,201300,2699213000,300000,300000,300000,300000,0
|
|
20240827,201200,2699213000,300000,300000,300000,300000,0
|
|
20240827,201100,2699213000,300000,300000,300000,300000,0
|
|
20240827,201000,2699213000,300000,300000,300000,300000,0
|
|
20240827,200900,2699213000,300000,300000,300000,300000,0
|
|
20240827,200800,2699213000,300000,300000,300000,300000,0
|
|
20240827,200700,2699213000,300000,300000,300000,300000,0
|
|
20240827,200600,2699213000,300000,300000,300000,300000,0
|
|
20240827,200500,2699213000,300000,300000,300000,300000,0
|
|
20240827,200400,2699213000,300000,300000,300000,300000,0
|
|
20240827,200300,2699213000,300000,300000,300000,300000,0
|
|
20240827,200200,2699213000,300000,300000,300000,300000,0
|
|
20240827,200100,2699213000,300000,300000,300000,300000,0
|
|
20240827,200000,2699213000,300000,300000,300000,300000,0
|
|
20240827,195900,2699213000,300000,300000,300000,300000,379
|
|
20240827,195800,2699213000,300000,300000,300000,300000,0
|
|
20240827,195700,2699213000,300000,300000,300000,300000,0
|
|
20240827,195600,2699213000,300000,300000,300000,300000,0
|
|
20240827,195500,2699213000,300000,300000,300000,300000,0
|
|
20240827,195400,2699213000,300000,300000,300000,300000,0
|
|
20240827,195300,2699213000,300000,300000,300000,300000,0
|
|
20240827,195200,2699213000,300000,300000,300000,300000,0
|
|
20240827,195100,2699213000,300000,300000,300000,300000,0
|
|
20240827,195000,2699213000,300000,300000,300000,300000,0
|
|
20240827,194900,2699213000,300000,300000,300000,300000,0
|
|
20240827,194800,2699213000,300000,300000,300000,300000,0
|
|
20240827,194700,2699213000,300000,300000,300000,300000,0
|
|
20240827,194600,2699213000,300000,300000,300000,300000,0
|
|
20240827,194500,2699213000,300000,300000,300000,300000,0
|
|
20240827,194400,2699213000,300000,300000,300000,300000,0
|
|
20240827,194300,2699213000,300000,300000,300000,300000,0
|
|
20240827,194200,2699213000,300000,300000,300000,300000,0
|
|
20240827,194100,2699213000,300000,300000,300000,300000,0
|
|
20240827,194000,2699213000,300000,300000,300000,300000,0
|
|
20240827,193900,2699213000,300000,300000,300000,300000,0
|
|
20240827,193800,2699213000,300000,300000,300000,300000,0
|
|
20240827,193700,2699213000,300000,300000,300000,300000,0
|
|
20240827,193600,2699213000,300000,300000,300000,300000,0
|
|
20240827,193500,2699213000,300000,300000,300000,300000,0
|
|
20240827,193400,2699213000,300000,300000,300000,300000,0
|
|
20240827,193300,2699213000,300000,300000,300000,300000,0
|
|
20240827,193200,2699213000,300000,300000,300000,300000,0
|
|
20240827,193100,2699213000,300000,300000,300000,300000,0
|
|
20240827,193000,2699213000,300000,300000,300000,300000,0
|
|
20240827,192900,2699213000,300000,300000,300000,300000,379
|
|
20240827,192800,2699213000,300000,300000,300000,300000,0
|
|
20240827,192700,2699213000,300000,300000,300000,300000,0
|
|
20240827,192600,2699213000,300000,300000,300000,300000,0
|
|
20240827,192500,2699213000,300000,300000,300000,300000,0
|
|
20240827,192400,2699213000,300000,300000,300000,300000,0
|
|
20240827,192300,2699213000,300000,300000,300000,300000,0
|
|
20240827,192200,2699213000,300000,300000,300000,300000,0
|
|
20240827,192100,2699213000,300000,300000,300000,300000,0
|
|
20240827,192000,2699213000,300000,300000,300000,300000,0
|
|
20240827,191900,2699213000,300000,300000,300000,300000,0
|
|
20240827,191800,2699213000,300000,300000,300000,300000,0
|
|
20240827,191700,2699213000,300000,300000,300000,300000,0
|
|
20240827,191600,2699213000,300000,300000,300000,300000,0
|
|
20240827,191500,2699213000,300000,300000,300000,300000,0
|
|
20240827,191400,2699213000,300000,300000,300000,300000,0
|
|
20240827,191300,2699213000,300000,300000,300000,300000,0
|
|
20240827,191200,2699213000,300000,300000,300000,300000,0
|
|
20240827,191100,2699213000,300000,300000,300000,300000,0
|
|
20240827,191000,2699213000,300000,300000,300000,300000,0
|
|
20240827,190900,2699213000,300000,300000,300000,300000,0
|
|
20240827,190800,2699213000,300000,300000,300000,300000,0
|
|
20240827,190700,2699213000,300000,300000,300000,300000,0
|
|
20240827,190600,2699213000,300000,300000,300000,300000,0
|
|
20240827,190500,2699213000,300000,300000,300000,300000,0
|
|
20240827,190400,2699213000,300000,300000,300000,300000,0
|
|
20240827,190300,2699213000,300000,300000,300000,300000,0
|
|
20240827,190200,2699213000,300000,300000,300000,300000,0
|
|
20240827,190100,2699213000,300000,300000,300000,300000,0
|
|
20240827,190000,2699213000,300000,300000,300000,300000,0
|
|
20240827,185900,2699213000,300000,300000,300000,300000,379
|
|
20240827,185800,2699213000,300000,300000,300000,300000,0
|
|
20240827,185700,2699213000,300000,300000,300000,300000,0
|
|
20240827,185600,2699213000,300000,300000,300000,300000,0
|
|
20240827,185500,2699213000,300000,300000,300000,300000,0
|
|
20240827,185400,2699213000,300000,300000,300000,300000,0
|
|
20240827,185300,2699213000,300000,300000,300000,300000,0
|
|
20240827,185200,2699213000,300000,300000,300000,300000,0
|
|
20240827,185100,2699213000,300000,300000,300000,300000,0
|
|
20240827,185000,2699213000,300000,300000,300000,300000,0
|
|
20240827,184900,2699213000,300000,300000,300000,300000,0
|
|
20240827,184800,2699213000,300000,300000,300000,300000,0
|
|
20240827,184700,2699213000,300000,300000,300000,300000,0
|
|
20240827,184600,2699213000,300000,300000,300000,300000,0
|
|
20240827,184500,2699213000,300000,300000,300000,300000,0
|
|
20240827,184400,2699213000,300000,300000,300000,300000,0
|
|
20240827,184300,2699213000,300000,300000,300000,300000,0
|
|
20240827,184200,2699213000,300000,300000,300000,300000,0
|
|
20240827,184100,2699213000,300000,300000,300000,300000,0
|
|
20240827,184000,2699213000,300000,300000,300000,300000,0
|
|
20240827,183900,2699213000,300000,300000,300000,300000,0
|
|
20240827,183800,2699213000,300000,300000,300000,300000,0
|
|
20240827,183700,2699213000,300000,300000,300000,300000,0
|
|
20240827,183600,2699213000,300000,300000,300000,300000,0
|
|
20240827,183500,2699213000,300000,300000,300000,300000,0
|
|
20240827,183400,2699213000,300000,300000,300000,300000,0
|
|
20240827,183300,2699213000,300000,300000,300000,300000,0
|
|
20240827,183200,2699213000,300000,300000,300000,300000,0
|
|
20240827,183100,2699213000,300000,300000,300000,300000,0
|
|
20240827,183000,2699213000,300000,300000,300000,300000,0
|
|
20240827,182900,2699213000,300000,300000,300000,300000,379
|
|
20240827,182800,2699213000,300000,300000,300000,300000,0
|
|
20240827,182700,2699213000,300000,300000,300000,300000,0
|
|
20240827,182600,2699213000,300000,300000,300000,300000,0
|
|
20240827,182500,2699213000,300000,300000,300000,300000,0
|
|
20240827,182400,2699213000,300000,300000,300000,300000,0
|
|
20240827,182300,2699213000,300000,300000,300000,300000,0
|
|
20240827,182200,2699213000,300000,300000,300000,300000,0
|
|
20240827,182100,2699213000,300000,300000,300000,300000,0
|
|
20240827,182000,2699213000,300000,300000,300000,300000,0
|
|
20240827,181900,2699213000,300000,300000,300000,300000,0
|
|
20240827,181800,2699213000,300000,300000,300000,300000,0
|
|
20240827,181700,2699213000,300000,300000,300000,300000,0
|
|
20240827,181600,2699213000,300000,300000,300000,300000,0
|
|
20240827,181500,2699213000,300000,300000,300000,300000,0
|
|
20240827,181400,2699213000,300000,300000,300000,300000,0
|
|
20240827,181300,2699213000,300000,300000,300000,300000,0
|
|
20240827,181200,2699213000,300000,300000,300000,300000,0
|
|
20240827,181100,2699213000,300000,300000,300000,300000,0
|
|
20240827,181000,2699213000,300000,300000,300000,300000,0
|
|
20240827,180900,2699213000,300000,300000,300000,300000,0
|
|
20240827,180800,2699213000,300000,300000,300000,300000,0
|
|
20240827,180700,2699213000,300000,300000,300000,300000,0
|
|
20240827,180600,2699213000,300000,300000,300000,300000,0
|
|
20240827,180500,2699213000,300000,300000,300000,300000,0
|
|
20240827,180400,2699213000,300000,300000,300000,300000,0
|
|
20240827,180300,2699213000,300000,300000,300000,300000,0
|
|
20240827,180200,2699213000,300000,300000,300000,300000,0
|
|
20240827,180100,2699213000,300000,300000,300000,300000,0
|
|
20240827,180000,2699213000,300000,300000,300000,300000,0
|
|
20240827,175900,2699213000,300000,300000,300000,300000,379
|
|
20240827,175800,2699213000,300000,300000,300000,300000,0
|
|
20240827,175700,2699213000,300000,300000,300000,300000,0
|
|
20240827,175600,2699213000,300000,300000,300000,300000,0
|
|
20240827,175500,2699213000,300000,300000,300000,300000,0
|
|
20240827,175400,2699213000,300000,300000,300000,300000,0
|
|
20240827,175300,2699213000,300000,300000,300000,300000,0
|
|
20240827,175200,2699213000,300000,300000,300000,300000,0
|
|
20240827,175100,2699213000,300000,300000,300000,300000,0
|
|
20240827,175000,2699213000,300000,300000,300000,300000,0
|
|
20240827,174900,2699213000,300000,300000,300000,300000,0
|
|
20240827,174800,2699213000,300000,300000,300000,300000,0
|
|
20240827,174700,2699213000,300000,300000,300000,300000,0
|
|
20240827,174600,2699213000,300000,300000,300000,300000,0
|
|
20240827,174500,2699213000,300000,300000,300000,300000,0
|
|
20240827,174400,2699213000,300000,300000,300000,300000,0
|
|
20240827,174300,2699213000,300000,300000,300000,300000,0
|
|
20240827,174200,2699213000,300000,300000,300000,300000,0
|
|
20240827,174100,2699213000,300000,300000,300000,300000,0
|
|
20240827,174000,2699213000,300000,300000,300000,300000,0
|
|
20240827,173900,2699213000,300000,300000,300000,300000,0
|
|
20240827,173800,2699213000,300000,300000,300000,300000,0
|
|
20240827,173700,2699213000,300000,300000,300000,300000,0
|
|
20240827,173600,2699213000,300000,300000,300000,300000,0
|
|
20240827,173500,2699213000,300000,300000,300000,300000,0
|
|
20240827,173400,2699213000,300000,300000,300000,300000,0
|
|
20240827,173300,2699213000,300000,300000,300000,300000,0
|
|
20240827,173200,2699213000,300000,300000,300000,300000,0
|
|
20240827,173100,2699213000,300000,300000,300000,300000,0
|
|
20240827,173000,2699213000,300000,300000,300000,300000,0
|
|
20240827,172900,2699213000,300000,300000,300000,300000,379
|
|
20240827,172800,2699213000,300000,300000,300000,300000,0
|
|
20240827,172700,2699213000,300000,300000,300000,300000,0
|
|
20240827,172600,2699213000,300000,300000,300000,300000,0
|
|
20240827,172500,2699213000,300000,300000,300000,300000,0
|
|
20240827,172400,2699213000,300000,300000,300000,300000,0
|
|
20240827,172300,2699213000,300000,300000,300000,300000,0
|
|
20240827,172200,2699213000,300000,300000,300000,300000,0
|
|
20240827,172100,2699213000,300000,300000,300000,300000,0
|
|
20240827,172000,2699213000,300000,300000,300000,300000,0
|
|
20240827,171900,2699213000,300000,300000,300000,300000,0
|
|
20240827,171800,2699213000,300000,300000,300000,300000,0
|
|
20240827,171700,2699213000,300000,300000,300000,300000,0
|
|
20240827,171600,2699213000,300000,300000,300000,300000,0
|
|
20240827,171500,2699213000,300000,300000,300000,300000,0
|
|
20240827,171400,2699213000,300000,300000,300000,300000,0
|
|
20240827,171300,2699213000,300000,300000,300000,300000,0
|
|
20240827,171200,2699213000,300000,300000,300000,300000,0
|
|
20240827,171100,2699213000,300000,300000,300000,300000,0
|
|
20240827,171000,2699213000,300000,300000,300000,300000,0
|
|
20240827,170900,2699213000,300000,300000,300000,300000,0
|
|
20240827,170800,2699213000,300000,300000,300000,300000,0
|
|
20240827,170700,2699213000,300000,300000,300000,300000,0
|
|
20240827,170600,2699213000,300000,300000,300000,300000,0
|
|
20240827,170500,2699213000,300000,300000,300000,300000,0
|
|
20240827,170400,2699213000,300000,300000,300000,300000,0
|
|
20240827,170300,2699213000,300000,300000,300000,300000,0
|
|
20240827,170200,2699213000,300000,300000,300000,300000,0
|
|
20240827,170100,2699213000,300000,300000,300000,300000,0
|
|
20240827,170000,2699213000,300000,300000,300000,300000,0
|
|
20240827,165900,2699213000,300000,300000,300000,300000,379
|
|
20240827,165800,2699213000,300000,300000,300000,300000,0
|
|
20240827,165700,2699213000,300000,300000,300000,300000,0
|
|
20240827,165600,2699213000,300000,300000,300000,300000,0
|
|
20240827,165500,2699213000,300000,300000,300000,300000,0
|
|
20240827,165400,2699213000,300000,300000,300000,300000,0
|
|
20240827,165300,2699213000,300000,300000,300000,300000,0
|
|
20240827,165200,2699213000,300000,300000,300000,300000,0
|
|
20240827,165100,2699213000,300000,300000,300000,300000,0
|
|
20240827,165000,2699213000,300000,300000,300000,300000,0
|
|
20240827,164900,2699213000,300000,300000,300000,300000,0
|
|
20240827,164800,2699213000,300000,300000,300000,300000,0
|
|
20240827,164700,2699213000,300000,300000,300000,300000,0
|
|
20240827,164600,2699213000,300000,300000,300000,300000,0
|
|
20240827,164500,2699213000,300000,300000,300000,300000,0
|
|
20240827,164400,2699213000,300000,300000,300000,300000,0
|
|
20240827,164300,2699213000,300000,300000,300000,300000,0
|
|
20240827,164200,2699213000,300000,300000,300000,300000,0
|
|
20240827,164100,2699213000,300000,300000,300000,300000,0
|
|
20240827,164000,2699213000,300000,300000,300000,300000,0
|
|
20240827,163900,2699213000,300000,300000,300000,300000,0
|
|
20240827,163800,2699213000,300000,300000,300000,300000,0
|
|
20240827,163700,2699213000,300000,300000,300000,300000,0
|
|
20240827,163600,2699213000,300000,300000,300000,300000,0
|
|
20240827,163500,2699213000,300000,300000,300000,300000,0
|
|
20240827,163400,2699213000,300000,300000,300000,300000,0
|
|
20240827,163300,2699213000,300000,300000,300000,300000,0
|
|
20240827,163200,2699213000,300000,300000,300000,300000,0
|
|
20240827,163100,2699213000,300000,300000,300000,300000,0
|
|
20240827,163000,2699213000,300000,300000,300000,300000,0
|
|
20240827,162900,2699213000,300000,300000,300000,300000,379
|
|
20240827,162800,2699213000,300000,300000,300000,300000,0
|
|
20240827,162700,2699213000,300000,300000,300000,300000,0
|
|
20240827,162600,2699213000,300000,300000,300000,300000,0
|
|
20240827,162500,2699213000,300000,300000,300000,300000,0
|
|
20240827,162400,2699213000,300000,300000,300000,300000,0
|
|
20240827,162300,2699213000,300000,300000,300000,300000,0
|
|
20240827,162200,2699213000,300000,300000,300000,300000,0
|
|
20240827,162100,2699213000,300000,300000,300000,300000,0
|
|
20240827,162000,2699213000,300000,300000,300000,300000,0
|
|
20240827,161900,2699213000,300000,300000,300000,300000,0
|
|
20240827,161800,2699213000,300000,300000,300000,300000,0
|
|
20240827,161700,2699213000,300000,300000,300000,300000,0
|
|
20240827,161600,2699213000,300000,300000,300000,300000,0
|
|
20240827,161500,2699213000,300000,300000,300000,300000,0
|
|
20240827,161400,2699213000,300000,300000,300000,300000,0
|
|
20240827,161300,2699213000,300000,300000,300000,300000,0
|
|
20240827,161200,2699213000,300000,300000,300000,300000,0
|
|
20240827,161100,2699213000,300000,300000,300000,300000,0
|
|
20240827,161000,2699213000,300000,300000,300000,300000,0
|
|
20240827,160900,2699213000,300000,300000,300000,300000,0
|
|
20240827,160800,2699213000,300000,300000,300000,300000,0
|
|
20240827,160700,2699213000,300000,300000,300000,300000,0
|
|
20240827,160600,2699213000,300000,300000,300000,300000,0
|
|
20240827,160500,2699213000,300000,300000,300000,300000,0
|
|
20240827,160400,2699213000,300000,300000,300000,300000,0
|
|
20240827,160300,2699213000,300000,300000,300000,300000,0
|
|
20240827,160200,2699213000,300000,300000,300000,300000,0
|
|
20240827,160100,2699213000,300000,300000,300000,300000,0
|
|
20240827,160000,2699213000,300000,300000,300000,300000,0
|
|
20240827,155900,2699213000,300000,300000,300000,300000,379
|
|
20240827,155800,2699213000,300000,300000,300000,300000,0
|
|
20240827,155700,2699213000,300000,300000,300000,300000,0
|
|
20240827,155600,2699213000,300000,300000,300000,300000,0
|
|
20240827,155500,2699213000,300000,300000,300000,300000,0
|
|
20240827,155400,2699213000,300000,300000,300000,300000,0
|
|
20240827,155300,2699213000,300000,300000,300000,300000,0
|
|
20240827,155200,2699213000,300000,300000,300000,300000,0
|
|
20240827,155100,2699213000,300000,300000,300000,300000,0
|
|
20240827,155000,2699213000,300000,300000,300000,300000,0
|
|
20240827,154900,2699213000,300000,300000,300000,300000,0
|
|
20240827,154800,2699213000,300000,300000,300000,300000,0
|
|
20240827,154700,2699213000,300000,300000,300000,300000,0
|
|
20240827,154600,2699213000,300000,300000,300000,300000,0
|
|
20240827,154500,2699213000,300000,300000,300000,300000,0
|
|
20240827,154400,2699213000,300000,300000,300000,300000,0
|
|
20240827,154300,2699213000,300000,300000,300000,300000,0
|
|
20240827,154200,2699213000,300000,300000,300000,300000,0
|
|
20240827,154100,2699213000,300000,300000,300000,300000,0
|
|
20240827,154000,2699213000,300000,300000,300000,300000,0
|
|
20240827,153900,2699213000,300000,300000,300000,300000,0
|
|
20240827,153800,2699213000,300000,300000,300000,300000,0
|
|
20240827,153700,2699213000,300000,300000,300000,300000,0
|
|
20240827,153600,2699213000,300000,300000,300000,300000,0
|
|
20240827,153500,2699213000,300000,300000,300000,300000,0
|
|
20240827,153400,2699213000,300000,300000,300000,300000,0
|
|
20240827,153300,2699213000,300000,300000,300000,300000,0
|
|
20240827,153200,2699213000,300000,300000,300000,300000,0
|
|
20240827,153100,2699213000,300000,300000,300000,300000,0
|
|
20240827,153000,2699213000,300000,300000,300000,300000,379
|
|
20240827,152900,2585513000,299500,299500,299500,299500,0
|
|
20240827,152800,2585513000,299500,299500,299500,299500,0
|
|
20240827,152700,2585513000,299500,299500,299500,299500,0
|
|
20240827,152600,2585513000,299500,299500,299500,299500,0
|
|
20240827,152500,2585513000,299500,299500,299500,299500,0
|
|
20240827,152400,2585513000,299500,299500,299500,299500,0
|
|
20240827,152300,2585513000,299500,299500,299500,299500,0
|
|
20240827,152200,2585513000,299500,299500,299500,299500,0
|
|
20240827,152100,2585513000,299500,299500,299500,299500,0
|
|
20240827,152000,2585513000,299500,299500,299500,299500,0
|
|
20240827,151900,2585513000,299500,299500,299500,299000,25
|
|
20240827,151800,2578026000,299500,299500,299500,299500,5
|
|
20240827,151700,2576528500,299000,299500,299500,299000,6
|
|
20240827,151600,2574732500,299000,299000,299000,299000,1
|
|
20240827,151500,2574433500,299500,299000,299500,299000,37
|
|
20240827,151400,2563369500,299500,299000,299500,299000,5
|
|
20240827,151300,2561873000,299000,299000,299000,299000,4
|
|
20240827,151200,2560677000,299000,299000,299000,299000,3
|
|
20240827,151100,2559780000,299000,299000,299000,299000,3
|
|
20240827,151000,2558883000,299000,299000,299000,299000,5
|
|
20240827,150900,2557388000,299500,299000,299500,299000,4
|
|
20240827,150800,2556191000,299000,299000,299000,299000,4
|
|
20240827,150700,2554995000,299000,299000,299500,299000,5
|
|
20240827,150600,2553499000,299000,299500,299500,299000,7
|
|
20240827,150500,2551403000,299000,299500,299500,299000,19
|
|
20240827,150400,2545714000,299000,299000,299000,299000,4
|
|
20240827,150300,2544518000,299000,299000,299000,299000,5
|
|
20240827,150200,2543023000,299000,299000,299500,299000,6
|
|
20240827,150100,2541228000,299500,299500,299500,299500,0
|
|
20240827,150000,2541228000,299500,300000,300000,299500,2
|
|
20240827,145900,2540628500,299500,299500,300000,299000,46
|
|
20240827,145800,2526851500,300000,300000,300000,300000,2
|
|
20240827,145700,2526251500,300000,300000,300000,300000,1
|
|
20240827,145600,2525951500,299500,299500,299500,299500,9
|
|
20240827,145500,2523256000,299500,299500,299500,299500,1
|
|
20240827,145400,2522956500,299500,299500,300000,299500,81
|
|
20240827,145300,2498696000,300000,300000,300000,299500,17
|
|
20240827,145200,2493601500,299500,299500,299500,299500,22
|
|
20240827,145100,2487012500,300000,300000,300000,300000,0
|
|
20240827,145000,2487012500,300000,300000,300000,300000,2
|
|
20240827,144900,2486412500,299500,299500,299500,299500,0
|
|
20240827,144800,2486412500,299500,299500,299500,299500,1
|
|
20240827,144700,2486113000,300000,300000,300000,300000,2
|
|
20240827,144600,2485513000,300000,299500,300000,299500,2
|
|
20240827,144500,2484913500,299500,300000,300000,299500,5
|
|
20240827,144400,2483414500,300000,300000,300000,300000,12
|
|
20240827,144300,2479814500,300000,300000,300000,300000,3
|
|
20240827,144200,2478914500,300000,299500,300000,299500,34
|
|
20240827,144100,2468726500,299500,300000,300000,299500,8
|
|
20240827,144000,2466330000,300000,300000,300000,300000,1
|
|
20240827,143900,2466030000,300000,300000,300000,300000,3
|
|
20240827,143800,2465130000,300000,300000,300000,300000,1
|
|
20240827,143700,2464830000,300000,300000,300000,300000,0
|
|
20240827,143600,2464830000,300000,300000,300000,300000,1
|
|
20240827,143500,2464530000,299500,299500,299500,299500,6
|
|
20240827,143400,2462733000,299500,299500,299500,299500,6
|
|
20240827,143300,2460936000,300000,300000,300000,299000,3
|
|
20240827,143200,2460037000,299000,300000,300000,299000,14
|
|
20240827,143100,2455841000,300000,300000,300000,300000,1
|
|
20240827,143000,2455541000,299500,299500,299500,299500,76
|
|
20240827,142900,2432779000,300000,300000,300000,300000,1
|
|
20240827,142800,2432479000,299500,300000,300000,299500,2
|
|
20240827,142700,2431879500,300000,300000,300000,300000,0
|
|
20240827,142600,2431879500,300000,300000,300000,300000,2
|
|
20240827,142500,2431279500,300000,300000,300000,300000,3
|
|
20240827,142400,2430379500,299500,299500,299500,299500,5
|
|
20240827,142300,2428882000,300000,300000,300000,300000,0
|
|
20240827,142200,2428882000,300000,300000,300000,299500,55
|
|
20240827,142100,2412408000,299500,299500,299500,299500,8
|
|
20240827,142000,2410012000,300000,300000,300000,300000,0
|
|
20240827,141900,2410012000,300000,300000,300000,300000,1
|
|
20240827,141800,2409712000,300000,300000,300000,300000,2
|
|
20240827,141700,2409112000,300000,300000,300000,300000,0
|
|
20240827,141600,2409112000,300000,300000,300000,299500,3
|
|
20240827,141500,2408212500,300000,300000,300000,300000,1
|
|
20240827,141400,2407912500,299500,299500,299500,299500,1
|
|
20240827,141300,2407613000,299500,300000,300000,299500,3
|
|
20240827,141200,2406713500,300000,299500,300000,299500,3
|
|
20240827,141100,2405814000,300000,300000,300000,300000,3
|
|
20240827,141000,2404914000,300000,300000,300000,300000,0
|
|
20240827,140900,2404914000,300000,299500,300000,299500,2
|
|
20240827,140800,2404314500,300000,300000,300000,300000,0
|
|
20240827,140700,2404314500,300000,300000,300000,300000,2
|
|
20240827,140600,2403714500,300000,299500,300000,299500,6
|
|
20240827,140500,2401916500,300000,300000,300000,300000,1
|
|
20240827,140400,2401616500,300000,300000,300000,300000,2
|
|
20240827,140300,2401016500,299500,299500,299500,299500,2
|
|
20240827,140200,2400417500,299500,299000,299500,299000,14
|
|
20240827,140100,2396226500,299500,299500,299500,299500,4
|
|
20240827,140000,2395028500,299000,298500,299500,298500,9
|
|
20240827,135900,2392338500,299500,298500,299500,298500,3
|
|
20240827,135800,2391442000,299000,299500,299500,299000,19
|
|
20240827,135700,2385755500,299500,299000,299500,299000,8
|
|
20240827,135600,2383362000,299000,299000,299000,299000,82
|
|
20240827,135500,2358844000,299000,299000,299000,299000,5
|
|
20240827,135400,2357349000,299500,299500,299500,299500,5
|
|
20240827,135300,2355851500,299500,299000,300000,299000,77
|
|
20240827,135200,2332789500,299000,299000,299000,298500,8
|
|
20240827,135100,2330400500,299000,299000,299000,299000,3
|
|
20240827,135000,2329503500,299000,299500,299500,299000,8
|
|
20240827,134900,2327110000,299000,299500,299500,299000,8
|
|
20240827,134800,2324717000,298500,298500,298500,298500,1
|
|
20240827,134700,2324418500,299000,299500,299500,299000,7
|
|
20240827,134600,2322324500,299000,299000,299000,299000,21
|
|
20240827,134500,2316045500,298500,299000,299000,298500,56
|
|
20240827,134400,2299304000,299000,299500,299500,299000,6
|
|
20240827,134300,2297509500,299000,299000,299000,299000,45
|
|
20240827,134200,2284054500,299500,299500,299500,299500,1
|
|
20240827,134100,2283755000,299000,299500,299500,299000,12
|
|
20240827,134000,2280166500,299000,299500,299500,299000,28
|
|
20240827,133900,2271789000,298500,299000,299500,298500,7
|
|
20240827,133800,2269696000,299000,298500,299000,298500,5
|
|
20240827,133700,2268202500,299000,299000,299000,299000,4
|
|
20240827,133600,2267006500,299000,299000,299000,299000,16
|
|
20240827,133500,2262222500,299500,299000,299500,299000,15
|
|
20240827,133400,2257733000,299000,299000,299000,299000,5
|
|
20240827,133300,2256238000,299000,299000,299500,299000,5
|
|
20240827,133200,2254742500,298500,299000,299000,298500,10
|
|
20240827,133100,2251755000,299000,299000,299000,299000,5
|
|
20240827,133000,2250260000,299500,299000,299500,299000,24
|
|
20240827,132900,2243083500,299000,299000,299000,299000,6
|
|
20240827,132800,2241289500,299500,299500,299500,299000,12
|
|
20240827,132700,2237698000,299000,299500,299500,299000,2
|
|
20240827,132600,2237099500,299000,299000,299000,299000,1
|
|
20240827,132500,2236800500,299500,300000,300000,299500,7
|
|
20240827,132400,2234703000,299000,299500,299500,299000,158
|
|
20240827,132300,2187385000,299500,300000,300000,299500,11
|
|
20240827,132200,2184087500,299500,300500,300500,299500,7
|
|
20240827,132100,2181989000,300000,300000,300000,300000,91
|
|
20240827,132000,2154689000,299500,299500,299500,299500,5
|
|
20240827,131900,2153191500,299500,299500,299500,299500,5
|
|
20240827,131800,2151694000,299500,299500,299500,299500,18
|
|
20240827,131700,2146303000,299500,299000,299500,299000,6
|
|
20240827,131600,2144508500,299500,299000,299500,298500,36
|
|
20240827,131500,2133747000,299000,299000,299000,299000,4
|
|
20240827,131400,2132551000,298500,299000,299000,298500,6
|
|
20240827,131300,2130759500,298500,299000,299000,298500,11
|
|
20240827,131200,2127473500,299000,298000,299000,298000,14
|
|
20240827,131100,2123299500,298500,298500,298500,298500,25
|
|
20240827,131000,2115837000,298500,297500,298500,297500,22
|
|
20240827,130900,2109281000,298000,298000,298000,298000,4
|
|
20240827,130800,2108089000,297500,298000,298000,297500,7
|
|
20240827,130700,2106006000,298000,298000,298000,297500,12
|
|
20240827,130600,2102432500,298000,298000,298000,298000,2
|
|
20240827,130500,2101836500,297500,298000,298000,297500,6
|
|
20240827,130400,2100051000,297500,297500,297500,297500,8
|
|
20240827,130300,2097671000,298000,297500,298000,297500,7
|
|
20240827,130200,2095588000,297000,297500,297500,297000,6
|
|
20240827,130100,2093805500,297500,297000,297500,297000,9
|
|
20240827,130000,2091130500,297500,297500,297500,297500,36
|
|
20240827,125900,2080420500,297000,297500,297500,297000,6
|
|
20240827,125800,2078638000,297000,297000,297000,297000,5
|
|
20240827,125700,2077153000,297500,297500,297500,297500,3
|
|
20240827,125600,2076260500,297500,297500,297500,297500,6
|
|
20240827,125500,2074475500,297000,297000,297000,297000,6
|
|
20240827,125400,2072693500,297500,297500,297500,297500,2
|
|
20240827,125300,2072098500,297500,297500,297500,297500,3
|
|
20240827,125200,2071206000,297500,297500,297500,297000,8
|
|
20240827,125100,2068829000,297500,297500,297500,297500,1
|
|
20240827,125000,2068531500,297000,297500,297500,297000,7
|
|
20240827,124900,2066452000,297500,297000,297500,297000,13
|
|
20240827,124800,2062587000,297000,297000,297000,297000,4
|
|
20240827,124700,2061399000,297500,297500,297500,297000,16
|
|
20240827,124600,2056641500,297500,296500,297500,296500,43
|
|
20240827,124500,2043872500,297000,297000,297000,296500,30
|
|
20240827,124400,2034963500,297000,297000,297000,296500,7
|
|
20240827,124300,2032887000,296500,296500,297000,296500,9
|
|
20240827,124200,2030217500,296500,297000,297000,296500,2
|
|
20240827,124100,2029624000,296500,296500,296500,296500,5
|
|
20240827,124000,2028141500,296500,297000,297000,296500,8
|
|
20240827,123900,2025768500,296500,296500,296500,296500,2
|
|
20240827,123800,2025175500,296500,296500,297000,296500,7
|
|
20240827,123700,2023099500,296500,297000,297000,296500,8
|
|
20240827,123600,2020726500,296500,297000,297000,296500,3
|
|
20240827,123500,2019836500,296500,296500,297000,296500,8
|
|
20240827,123400,2017463500,296500,296500,296500,296500,5
|
|
20240827,123300,2015981000,297000,296500,297000,296500,2
|
|
20240827,123200,2015387500,296500,296500,297000,296500,8
|
|
20240827,123100,2013015000,297000,297000,297000,296500,7
|
|
20240827,123000,2010938500,297000,297000,297000,297000,1
|
|
20240827,122900,2010641500,296500,296500,296500,296500,7
|
|
20240827,122800,2008566000,296500,297000,297000,296500,16
|
|
20240827,122700,2003816500,297000,296500,297000,296500,4
|
|
20240827,122600,2002629500,296500,296500,296500,296500,6
|
|
20240827,122500,2000850500,297000,296500,297000,296500,6
|
|
20240827,122400,1999071000,297000,297000,297500,297000,63
|
|
20240827,122300,1980359000,297000,297000,297000,297000,15
|
|
20240827,122200,1975904000,297500,297000,297500,297000,7
|
|
20240827,122100,1973824000,297500,297500,297500,297500,2
|
|
20240827,122000,1973229000,297500,297500,297500,297000,20
|
|
20240827,121900,1967282500,297000,297000,297000,297000,5
|
|
20240827,121800,1965797500,297000,297500,297500,297000,2
|
|
20240827,121700,1965203000,297000,297500,297500,297000,6
|
|
20240827,121600,1963420500,297500,297500,297500,297000,8
|
|
20240827,121500,1961043500,297500,297500,297500,297500,0
|
|
20240827,121400,1961043500,297500,297500,297500,297500,1
|
|
20240827,121300,1960746000,298000,297500,298000,297500,13
|
|
20240827,121200,1956877000,297500,297500,297500,297500,2
|
|
20240827,121100,1956282000,297500,297500,297500,297500,0
|
|
20240827,121000,1956282000,297500,297500,297500,297000,22
|
|
20240827,120900,1949740000,297500,297500,297500,297500,1
|
|
20240827,120800,1949442500,297000,297000,297000,297000,6
|
|
20240827,120700,1947660500,297000,297000,297000,297000,23
|
|
20240827,120600,1940829500,297500,297000,297500,297000,2
|
|
20240827,120500,1940235000,297000,297500,297500,297000,6
|
|
20240827,120400,1938452500,297500,297500,297500,297500,0
|
|
20240827,120300,1938452500,297500,297500,297500,297500,3
|
|
20240827,120200,1937560000,297500,297500,297500,297000,8
|
|
20240827,120100,1935182500,297500,297500,297500,297500,3
|
|
20240827,120000,1934290000,298000,297500,298000,297500,13
|
|
20240827,115900,1930420500,297500,297500,297500,297000,10
|
|
20240827,115800,1927446000,297500,297000,297500,297000,6
|
|
20240827,115700,1925663500,297500,297000,297500,297000,3
|
|
20240827,115600,1924771500,297500,297500,297500,297500,2
|
|
20240827,115500,1924176500,298000,297000,298000,297000,10
|
|
20240827,115400,1921204500,297500,297000,297500,297000,6
|
|
20240827,115300,1919420000,298000,297500,298000,297500,7
|
|
20240827,115200,1917337000,297500,297000,297500,297000,7
|
|
20240827,115100,1915257500,297500,297500,297500,297000,4
|
|
20240827,115000,1914068000,298000,298000,298000,298000,1
|
|
20240827,114900,1913770000,297500,298000,298000,297500,6
|
|
20240827,114800,1911984500,298000,297000,298000,297000,7
|
|
20240827,114700,1909901500,297500,298000,298000,297500,5
|
|
20240827,114600,1908413500,297500,297000,298000,297000,17
|
|
20240827,114500,1903358000,296500,297000,297500,296500,4
|
|
20240827,114400,1902170500,298000,298000,298000,298000,5
|
|
20240827,114300,1900680500,297500,297000,297500,297000,6
|
|
20240827,114200,1898898000,297500,296500,297500,296500,6
|
|
20240827,114100,1897116000,297000,297000,297500,297000,7
|
|
20240827,114000,1895036500,297500,297000,297500,297000,7
|
|
20240827,113900,1892956500,297500,297500,297500,297500,1
|
|
20240827,113800,1892659000,298000,297500,298000,297500,3
|
|
20240827,113700,1891766000,297500,297000,298000,297000,10
|
|
20240827,113600,1888793000,297500,297500,297500,297000,9
|
|
20240827,113500,1886116000,297000,297000,297000,297000,7
|
|
20240827,113400,1884037000,297500,298000,298000,297500,4
|
|
20240827,113300,1882846500,297000,297000,297000,297000,101
|
|
20240827,113200,1852849500,297000,297500,298000,297000,32
|
|
20240827,113100,1843333000,297500,298000,298000,297500,7
|
|
20240827,113000,1841250000,298000,298000,298000,297500,5
|
|
20240827,112900,1839760500,297500,297500,297500,297500,5
|
|
20240827,112800,1838273000,297500,297500,297500,297500,5
|
|
20240827,112700,1836785500,298000,298000,298000,298000,3
|
|
20240827,112600,1835891500,298000,297500,298000,297500,12
|
|
20240827,112500,1832320500,297500,297000,297500,297000,9
|
|
20240827,112400,1829646000,297000,297500,297500,297000,3
|
|
20240827,112300,1828754000,297500,297500,297500,297000,10
|
|
20240827,112200,1825782000,297000,297000,297000,297000,5
|
|
20240827,112100,1824297000,297500,298000,298000,297500,7
|
|
20240827,112000,1822213500,298000,298000,298000,297500,19
|
|
20240827,111900,1816559500,298000,297500,298000,297500,7
|
|
20240827,111800,1814476000,297500,298000,298000,297500,11
|
|
20240827,111700,1811203000,298000,298500,298500,298000,7
|
|
20240827,111600,1809116500,298500,298000,298500,298000,80
|
|
20240827,111500,1785276000,298500,298500,298500,298500,3
|
|
20240827,111400,1784380500,298000,298000,298000,298000,6
|
|
20240827,111300,1782592500,298500,298000,298500,298000,7
|
|
20240827,111200,1780506000,298500,298500,298500,298500,2
|
|
20240827,111100,1779909000,298000,299000,299000,298000,40
|
|
20240827,111000,1767969000,299500,299500,299500,298500,20
|
|
20240827,110900,1761988500,299000,300000,300000,299000,3
|
|
20240827,110800,1761090500,299500,300000,300000,299500,6
|
|
20240827,110700,1759293000,299000,300000,300000,299000,42
|
|
20240827,110600,1746695000,300500,300500,300500,300500,1
|
|
20240827,110500,1746394500,300500,298500,300500,298000,154
|
|
20240827,110400,1700261500,298500,298000,298500,298000,8
|
|
20240827,110300,1697876500,298000,298000,298000,298000,0
|
|
20240827,110200,1697876500,298000,299000,299000,298000,8
|
|
20240827,110100,1695487500,299000,298500,299000,298000,10
|
|
20240827,110000,1692502000,299000,299000,299000,298500,13
|
|
20240827,105900,1688620000,298500,299000,299000,298500,8
|
|
20240827,105800,1686231500,299000,298500,299000,298500,13
|
|
20240827,105700,1682349500,298500,298500,298500,298500,1
|
|
20240827,105600,1682051000,298500,299000,299000,298500,6
|
|
20240827,105500,1680259500,299000,298500,299000,298500,8
|
|
20240827,105400,1677870500,299000,299000,299000,299000,0
|
|
20240827,105300,1677870500,299000,299000,299000,298500,10
|
|
20240827,105200,1674883000,299000,299000,299000,299000,1
|
|
20240827,105100,1674584000,298500,299000,299000,298500,6
|
|
20240827,105000,1672792500,298500,298500,298500,298500,5
|
|
20240827,104900,1671300000,299000,298500,299000,298500,2
|
|
20240827,104800,1670702500,298500,298500,298500,298500,17
|
|
20240827,104700,1665628000,298500,298500,298500,298000,27
|
|
20240827,104600,1657579000,298500,298000,298500,298000,24
|
|
20240827,104500,1650426500,298000,298000,298000,298000,6
|
|
20240827,104400,1648638500,298000,298500,298500,298000,13
|
|
20240827,104300,1644760500,298000,298500,298500,298000,3
|
|
20240827,104200,1643866000,298000,298500,298500,298000,12
|
|
20240827,104100,1640287000,299000,299000,299000,299000,0
|
|
20240827,104000,1640287000,299000,298500,299000,298000,131
|
|
20240827,103900,1601185000,299000,298500,299000,298500,8
|
|
20240827,103800,1598796500,298500,299500,299500,298500,6
|
|
20240827,103700,1597004500,299000,299500,299500,299000,95
|
|
20240827,103600,1568598500,299000,299500,299500,299000,7
|
|
20240827,103500,1566504500,299000,299000,299000,298500,23
|
|
20240827,103400,1559631000,298500,299000,299000,298500,15
|
|
20240827,103300,1555146500,299000,298500,299000,298500,18
|
|
20240827,103200,1549767500,299000,298500,299000,298500,10
|
|
20240827,103100,1546780000,298500,299000,299000,298500,6
|
|
20240827,103000,1544987500,299000,299500,299500,299000,6
|
|
20240827,102900,1543192500,299500,299000,299500,299000,7
|
|
20240827,102800,1541099000,299000,299000,299000,299000,0
|
|
20240827,102700,1541099000,299000,299500,300000,299000,8
|
|
20240827,102600,1538703000,299500,299000,299500,299000,13
|
|
20240827,102500,1534813500,299000,299000,299500,299000,14
|
|
20240827,102400,1530625000,299000,299500,299500,299000,7
|
|
20240827,102300,1528531500,299500,299500,299500,299500,5
|
|
20240827,102200,1527034000,300000,299500,300000,299500,43
|
|
20240827,102100,1514155000,299500,299000,299500,299000,12
|
|
20240827,102000,1510566500,299000,299000,299000,298500,17
|
|
20240827,101900,1505487000,299000,299000,299000,299000,1
|
|
20240827,101800,1505188000,298500,299000,299000,298500,37
|
|
20240827,101700,1494128000,299000,298500,299000,298500,10
|
|
20240827,101600,1491142500,299000,299000,299000,299000,3
|
|
20240827,101500,1490245500,299000,299000,299500,299000,19
|
|
20240827,101400,1484563000,299000,299000,299500,299000,8
|
|
20240827,101300,1482170500,299000,298500,299000,298500,14
|
|
20240827,101200,1477987500,299000,299500,299500,299000,66
|
|
20240827,101100,1458252500,299500,299000,299500,299000,6
|
|
20240827,101000,1456458000,299000,299500,299500,299000,28
|
|
20240827,100900,1448084500,299500,299500,299500,299500,5
|
|
20240827,100800,1446587000,299500,299500,300000,299500,8
|
|
20240827,100700,1444190500,300000,299500,300000,299500,4
|
|
20240827,100600,1442991000,299500,299000,299500,299000,38
|
|
20240827,100500,1431613500,299500,300000,300000,299000,45
|
|
20240827,100400,1418127500,300000,299500,300000,299500,18
|
|
20240827,100300,1412736000,299500,299500,299500,299500,52
|
|
20240827,100200,1397162000,299500,299500,299500,299500,72
|
|
20240827,100100,1375598000,300000,301000,301000,300000,224
|
|
20240827,100000,1308333500,301500,301500,302000,301500,31
|
|
20240827,095900,1298986000,302000,301500,302000,301500,32
|
|
20240827,095800,1289326000,301000,301000,301500,301000,24
|
|
20240827,095700,1282096000,301000,301500,302000,301000,35
|
|
20240827,095600,1271538000,302000,302000,302500,302000,131
|
|
20240827,095500,1231923500,302000,303000,303000,302000,90
|
|
20240827,095400,1204692000,303000,302500,303000,302500,56
|
|
20240827,095300,1187727500,303000,302500,303000,302000,26
|
|
20240827,095200,1179865500,302500,302000,303000,302000,48
|
|
20240827,095100,1165350500,301500,302500,302500,301500,207
|
|
20240827,095000,1102768500,302500,303000,303000,302500,70
|
|
20240827,094900,1081585500,303000,303500,303500,302500,53
|
|
20240827,094800,1065526000,303500,303000,303500,302500,101
|
|
20240827,094700,1034920000,303000,301500,303500,301500,638
|
|
20240827,094600,841975000,301000,302000,302000,301000,102
|
|
20240827,094500,811263500,302000,300000,302000,300000,246
|
|
20240827,094400,737280000,299500,299500,299500,299500,37
|
|
20240827,094300,726198500,300000,300500,300500,300000,7
|
|
20240827,094200,724097500,300500,299500,301000,299500,342
|
|
20240827,094100,621423500,299000,299000,299000,298500,76
|
|
20240827,094000,598709000,299000,299000,299000,299000,7
|
|
20240827,093900,596616000,298500,298000,298500,297500,69
|
|
20240827,093800,576041000,298000,297500,298000,297500,67
|
|
20240827,093700,556090500,297500,297500,297500,297500,20
|
|
20240827,093600,550140500,297500,296500,297500,296500,42
|
|
20240827,093500,537661500,296000,296500,296500,296000,74
|
|
20240827,093400,515723000,296500,296500,296500,296500,18
|
|
20240827,093300,510386000,296500,296000,296500,296000,36
|
|
20240827,093200,499718000,296000,295500,296000,295500,24
|
|
20240827,093100,492616500,295500,295500,295500,295500,8
|
|
20240827,093000,490252500,295500,295500,295500,295000,8
|
|
20240827,092900,487891000,295000,295000,295000,294000,108
|
|
20240827,092800,456132500,295000,294000,295000,294000,104
|
|
20240827,092700,425493000,294000,294000,294500,293500,43
|
|
20240827,092600,412850500,294500,294000,294500,293500,37
|
|
20240827,092500,401975500,293500,294500,294500,293500,78
|
|
20240827,092400,379048000,294500,294000,294500,294000,27
|
|
20240827,092300,371105500,294500,294000,294500,293500,19
|
|
20240827,092200,365521500,294000,294000,294000,294000,9
|
|
20240827,092100,362875500,294000,294500,294500,294000,36
|
|
20240827,092000,352278000,294500,294000,294500,294000,44
|
|
20240827,091900,339339500,294000,294500,294500,294000,12
|
|
20240827,091800,335811000,294000,294000,295000,294000,65
|
|
20240827,091700,316700000,295000,294000,295000,293500,59
|
|
20240827,091600,299358500,293500,294500,294500,293500,111
|
|
20240827,091500,266724000,294500,294500,294500,294000,106
|
|
20240827,091400,235525500,294500,294500,295000,294500,50
|
|
20240827,091300,220799500,295000,295000,295000,295000,0
|
|
20240827,091200,220799500,295000,294500,295000,294500,103
|
|
20240827,091100,190465500,294500,295000,295500,294500,26
|
|
20240827,091000,182797000,295500,295500,295500,295500,1
|
|
20240827,090900,182501500,294500,296500,297000,294500,107
|
|
20240827,090800,150819500,296500,296000,296500,295000,85
|
|
20240827,090700,125691000,296500,296000,296500,294500,99
|
|
20240827,090600,96454000,296000,296000,296000,296000,11
|
|
20240827,090500,93198000,295500,295500,295500,295500,0
|
|
20240827,090400,93198000,295500,296500,298000,295000,172
|
|
20240827,090300,42319000,298000,298000,298500,298000,49
|
|
20240827,090200,27712000,297000,297000,297000,297000,10
|
|
20240827,090100,24742000,296500,297000,297000,295000,16
|
|
20240827,090000,20004500,297000,299500,299500,297000,57
|