726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,210300,2847675500,296000,296000,296000,296000,321
|
|
20240829,210200,2847675500,296000,296000,296000,296000,0
|
|
20240829,210100,2847675500,296000,296000,296000,296000,0
|
|
20240829,210000,2847675500,296000,296000,296000,296000,0
|
|
20240829,205900,2847675500,296000,296000,296000,296000,0
|
|
20240829,205800,2847675500,296000,296000,296000,296000,0
|
|
20240829,205700,2847675500,296000,296000,296000,296000,0
|
|
20240829,205600,2847675500,296000,296000,296000,296000,0
|
|
20240829,205500,2847675500,296000,296000,296000,296000,0
|
|
20240829,205400,2847675500,296000,296000,296000,296000,0
|
|
20240829,205300,2847675500,296000,296000,296000,296000,0
|
|
20240829,205200,2847675500,296000,296000,296000,296000,0
|
|
20240829,205100,2847675500,296000,296000,296000,296000,0
|
|
20240829,205000,2847675500,296000,296000,296000,296000,0
|
|
20240829,204900,2847675500,296000,296000,296000,296000,0
|
|
20240829,204800,2847675500,296000,296000,296000,296000,0
|
|
20240829,204700,2847675500,296000,296000,296000,296000,0
|
|
20240829,204600,2847675500,296000,296000,296000,296000,0
|
|
20240829,204500,2847675500,296000,296000,296000,296000,0
|
|
20240829,204400,2847675500,296000,296000,296000,296000,0
|
|
20240829,204300,2847675500,296000,296000,296000,296000,0
|
|
20240829,204200,2847675500,296000,296000,296000,296000,0
|
|
20240829,204100,2847675500,296000,296000,296000,296000,0
|
|
20240829,204000,2847675500,296000,296000,296000,296000,0
|
|
20240829,203900,2847675500,296000,296000,296000,296000,0
|
|
20240829,203800,2847675500,296000,296000,296000,296000,0
|
|
20240829,203700,2847675500,296000,296000,296000,296000,0
|
|
20240829,203600,2847675500,296000,296000,296000,296000,0
|
|
20240829,203500,2847675500,296000,296000,296000,296000,0
|
|
20240829,203400,2847675500,296000,296000,296000,296000,0
|
|
20240829,203300,2847675500,296000,296000,296000,296000,321
|
|
20240829,203200,2847675500,296000,296000,296000,296000,0
|
|
20240829,203100,2847675500,296000,296000,296000,296000,0
|
|
20240829,203000,2847675500,296000,296000,296000,296000,0
|
|
20240829,202900,2847675500,296000,296000,296000,296000,0
|
|
20240829,202800,2847675500,296000,296000,296000,296000,0
|
|
20240829,202700,2847675500,296000,296000,296000,296000,0
|
|
20240829,202600,2847675500,296000,296000,296000,296000,0
|
|
20240829,202500,2847675500,296000,296000,296000,296000,0
|
|
20240829,202400,2847675500,296000,296000,296000,296000,0
|
|
20240829,202300,2847675500,296000,296000,296000,296000,0
|
|
20240829,202200,2847675500,296000,296000,296000,296000,0
|
|
20240829,202100,2847675500,296000,296000,296000,296000,0
|
|
20240829,202000,2847675500,296000,296000,296000,296000,0
|
|
20240829,201900,2847675500,296000,296000,296000,296000,0
|
|
20240829,201800,2847675500,296000,296000,296000,296000,0
|
|
20240829,201700,2847675500,296000,296000,296000,296000,0
|
|
20240829,201600,2847675500,296000,296000,296000,296000,0
|
|
20240829,201500,2847675500,296000,296000,296000,296000,0
|
|
20240829,201400,2847675500,296000,296000,296000,296000,0
|
|
20240829,201300,2847675500,296000,296000,296000,296000,0
|
|
20240829,201200,2847675500,296000,296000,296000,296000,0
|
|
20240829,201100,2847675500,296000,296000,296000,296000,0
|
|
20240829,201000,2847675500,296000,296000,296000,296000,0
|
|
20240829,200900,2847675500,296000,296000,296000,296000,0
|
|
20240829,200800,2847675500,296000,296000,296000,296000,0
|
|
20240829,200700,2847675500,296000,296000,296000,296000,0
|
|
20240829,200600,2847675500,296000,296000,296000,296000,0
|
|
20240829,200500,2847675500,296000,296000,296000,296000,0
|
|
20240829,200400,2847675500,296000,296000,296000,296000,0
|
|
20240829,200300,2847675500,296000,296000,296000,296000,321
|
|
20240829,200200,2847675500,296000,296000,296000,296000,0
|
|
20240829,200100,2847675500,296000,296000,296000,296000,0
|
|
20240829,200000,2847675500,296000,296000,296000,296000,0
|
|
20240829,195900,2847675500,296000,296000,296000,296000,0
|
|
20240829,195800,2847675500,296000,296000,296000,296000,0
|
|
20240829,195700,2847675500,296000,296000,296000,296000,0
|
|
20240829,195600,2847675500,296000,296000,296000,296000,0
|
|
20240829,195500,2847675500,296000,296000,296000,296000,0
|
|
20240829,195400,2847675500,296000,296000,296000,296000,0
|
|
20240829,195300,2847675500,296000,296000,296000,296000,0
|
|
20240829,195200,2847675500,296000,296000,296000,296000,0
|
|
20240829,195100,2847675500,296000,296000,296000,296000,0
|
|
20240829,195000,2847675500,296000,296000,296000,296000,0
|
|
20240829,194900,2847675500,296000,296000,296000,296000,0
|
|
20240829,194800,2847675500,296000,296000,296000,296000,0
|
|
20240829,194700,2847675500,296000,296000,296000,296000,0
|
|
20240829,194600,2847675500,296000,296000,296000,296000,0
|
|
20240829,194500,2847675500,296000,296000,296000,296000,0
|
|
20240829,194400,2847675500,296000,296000,296000,296000,0
|
|
20240829,194300,2847675500,296000,296000,296000,296000,0
|
|
20240829,194200,2847675500,296000,296000,296000,296000,0
|
|
20240829,194100,2847675500,296000,296000,296000,296000,0
|
|
20240829,194000,2847675500,296000,296000,296000,296000,0
|
|
20240829,193900,2847675500,296000,296000,296000,296000,0
|
|
20240829,193800,2847675500,296000,296000,296000,296000,0
|
|
20240829,193700,2847675500,296000,296000,296000,296000,0
|
|
20240829,193600,2847675500,296000,296000,296000,296000,0
|
|
20240829,193500,2847675500,296000,296000,296000,296000,0
|
|
20240829,193400,2847675500,296000,296000,296000,296000,0
|
|
20240829,193300,2847675500,296000,296000,296000,296000,321
|
|
20240829,193200,2847675500,296000,296000,296000,296000,0
|
|
20240829,193100,2847675500,296000,296000,296000,296000,0
|
|
20240829,193000,2847675500,296000,296000,296000,296000,0
|
|
20240829,192900,2847675500,296000,296000,296000,296000,0
|
|
20240829,192800,2847675500,296000,296000,296000,296000,0
|
|
20240829,192700,2847675500,296000,296000,296000,296000,0
|
|
20240829,192600,2847675500,296000,296000,296000,296000,0
|
|
20240829,192500,2847675500,296000,296000,296000,296000,0
|
|
20240829,192400,2847675500,296000,296000,296000,296000,0
|
|
20240829,192300,2847675500,296000,296000,296000,296000,0
|
|
20240829,192200,2847675500,296000,296000,296000,296000,0
|
|
20240829,192100,2847675500,296000,296000,296000,296000,0
|
|
20240829,192000,2847675500,296000,296000,296000,296000,0
|
|
20240829,191900,2847675500,296000,296000,296000,296000,0
|
|
20240829,191800,2847675500,296000,296000,296000,296000,0
|
|
20240829,191700,2847675500,296000,296000,296000,296000,0
|
|
20240829,191600,2847675500,296000,296000,296000,296000,0
|
|
20240829,191500,2847675500,296000,296000,296000,296000,0
|
|
20240829,191400,2847675500,296000,296000,296000,296000,0
|
|
20240829,191300,2847675500,296000,296000,296000,296000,0
|
|
20240829,191200,2847675500,296000,296000,296000,296000,0
|
|
20240829,191100,2847675500,296000,296000,296000,296000,0
|
|
20240829,191000,2847675500,296000,296000,296000,296000,0
|
|
20240829,190900,2847675500,296000,296000,296000,296000,0
|
|
20240829,190800,2847675500,296000,296000,296000,296000,0
|
|
20240829,190700,2847675500,296000,296000,296000,296000,0
|
|
20240829,190600,2847675500,296000,296000,296000,296000,0
|
|
20240829,190500,2847675500,296000,296000,296000,296000,0
|
|
20240829,190400,2847675500,296000,296000,296000,296000,0
|
|
20240829,190300,2847675500,296000,296000,296000,296000,321
|
|
20240829,190200,2847675500,296000,296000,296000,296000,0
|
|
20240829,190100,2847675500,296000,296000,296000,296000,0
|
|
20240829,190000,2847675500,296000,296000,296000,296000,0
|
|
20240829,185900,2847675500,296000,296000,296000,296000,0
|
|
20240829,185800,2847675500,296000,296000,296000,296000,0
|
|
20240829,185700,2847675500,296000,296000,296000,296000,0
|
|
20240829,185600,2847675500,296000,296000,296000,296000,0
|
|
20240829,185500,2847675500,296000,296000,296000,296000,0
|
|
20240829,185400,2847675500,296000,296000,296000,296000,0
|
|
20240829,185300,2847675500,296000,296000,296000,296000,0
|
|
20240829,185200,2847675500,296000,296000,296000,296000,0
|
|
20240829,185100,2847675500,296000,296000,296000,296000,0
|
|
20240829,185000,2847675500,296000,296000,296000,296000,0
|
|
20240829,184900,2847675500,296000,296000,296000,296000,0
|
|
20240829,184800,2847675500,296000,296000,296000,296000,0
|
|
20240829,184700,2847675500,296000,296000,296000,296000,0
|
|
20240829,184600,2847675500,296000,296000,296000,296000,0
|
|
20240829,184500,2847675500,296000,296000,296000,296000,0
|
|
20240829,184400,2847675500,296000,296000,296000,296000,0
|
|
20240829,184300,2847675500,296000,296000,296000,296000,0
|
|
20240829,184200,2847675500,296000,296000,296000,296000,0
|
|
20240829,184100,2847675500,296000,296000,296000,296000,0
|
|
20240829,184000,2847675500,296000,296000,296000,296000,0
|
|
20240829,183900,2847675500,296000,296000,296000,296000,0
|
|
20240829,183800,2847675500,296000,296000,296000,296000,0
|
|
20240829,183700,2847675500,296000,296000,296000,296000,0
|
|
20240829,183600,2847675500,296000,296000,296000,296000,0
|
|
20240829,183500,2847675500,296000,296000,296000,296000,0
|
|
20240829,183400,2847675500,296000,296000,296000,296000,0
|
|
20240829,183300,2847675500,296000,296000,296000,296000,321
|
|
20240829,183200,2847675500,296000,296000,296000,296000,0
|
|
20240829,183100,2847675500,296000,296000,296000,296000,0
|
|
20240829,183000,2847675500,296000,296000,296000,296000,0
|
|
20240829,182900,2847675500,296000,296000,296000,296000,0
|
|
20240829,182800,2847675500,296000,296000,296000,296000,0
|
|
20240829,182700,2847675500,296000,296000,296000,296000,0
|
|
20240829,182600,2847675500,296000,296000,296000,296000,0
|
|
20240829,182500,2847675500,296000,296000,296000,296000,0
|
|
20240829,182400,2847675500,296000,296000,296000,296000,0
|
|
20240829,182300,2847675500,296000,296000,296000,296000,0
|
|
20240829,182200,2847675500,296000,296000,296000,296000,0
|
|
20240829,182100,2847675500,296000,296000,296000,296000,0
|
|
20240829,182000,2847675500,296000,296000,296000,296000,0
|
|
20240829,181900,2847675500,296000,296000,296000,296000,0
|
|
20240829,181800,2847675500,296000,296000,296000,296000,0
|
|
20240829,181700,2847675500,296000,296000,296000,296000,0
|
|
20240829,181600,2847675500,296000,296000,296000,296000,0
|
|
20240829,181500,2847675500,296000,296000,296000,296000,0
|
|
20240829,181400,2847675500,296000,296000,296000,296000,0
|
|
20240829,181300,2847675500,296000,296000,296000,296000,0
|
|
20240829,181200,2847675500,296000,296000,296000,296000,0
|
|
20240829,181100,2847675500,296000,296000,296000,296000,0
|
|
20240829,181000,2847675500,296000,296000,296000,296000,0
|
|
20240829,180900,2847675500,296000,296000,296000,296000,0
|
|
20240829,180800,2847675500,296000,296000,296000,296000,0
|
|
20240829,180700,2847675500,296000,296000,296000,296000,0
|
|
20240829,180600,2847675500,296000,296000,296000,296000,0
|
|
20240829,180500,2847675500,296000,296000,296000,296000,0
|
|
20240829,180400,2847675500,296000,296000,296000,296000,0
|
|
20240829,180300,2847675500,296000,296000,296000,296000,321
|
|
20240829,180200,2847675500,296000,296000,296000,296000,0
|
|
20240829,180100,2847675500,296000,296000,296000,296000,0
|
|
20240829,180000,2847675500,296000,296000,296000,296000,0
|
|
20240829,175900,2847675500,296000,296000,296000,296000,0
|
|
20240829,175800,2847675500,296000,296000,296000,296000,0
|
|
20240829,175700,2847675500,296000,296000,296000,296000,0
|
|
20240829,175600,2847675500,296000,296000,296000,296000,0
|
|
20240829,175500,2847675500,296000,296000,296000,296000,0
|
|
20240829,175400,2847675500,296000,296000,296000,296000,0
|
|
20240829,175300,2847675500,296000,296000,296000,296000,0
|
|
20240829,175200,2847675500,296000,296000,296000,296000,0
|
|
20240829,175100,2847675500,296000,296000,296000,296000,0
|
|
20240829,175000,2847675500,296000,296000,296000,296000,0
|
|
20240829,174900,2847675500,296000,296000,296000,296000,0
|
|
20240829,174800,2847675500,296000,296000,296000,296000,0
|
|
20240829,174700,2847675500,296000,296000,296000,296000,0
|
|
20240829,174600,2847675500,296000,296000,296000,296000,0
|
|
20240829,174500,2847675500,296000,296000,296000,296000,0
|
|
20240829,174400,2847675500,296000,296000,296000,296000,0
|
|
20240829,174300,2847675500,296000,296000,296000,296000,0
|
|
20240829,174200,2847675500,296000,296000,296000,296000,0
|
|
20240829,174100,2847675500,296000,296000,296000,296000,0
|
|
20240829,174000,2847675500,296000,296000,296000,296000,0
|
|
20240829,173900,2847675500,296000,296000,296000,296000,0
|
|
20240829,173800,2847675500,296000,296000,296000,296000,0
|
|
20240829,173700,2847675500,296000,296000,296000,296000,0
|
|
20240829,173600,2847675500,296000,296000,296000,296000,0
|
|
20240829,173500,2847675500,296000,296000,296000,296000,0
|
|
20240829,173400,2847675500,296000,296000,296000,296000,0
|
|
20240829,173300,2847675500,296000,296000,296000,296000,321
|
|
20240829,173200,2847675500,296000,296000,296000,296000,0
|
|
20240829,173100,2847675500,296000,296000,296000,296000,0
|
|
20240829,173000,2847675500,296000,296000,296000,296000,0
|
|
20240829,172900,2847675500,296000,296000,296000,296000,0
|
|
20240829,172800,2847675500,296000,296000,296000,296000,0
|
|
20240829,172700,2847675500,296000,296000,296000,296000,0
|
|
20240829,172600,2847675500,296000,296000,296000,296000,0
|
|
20240829,172500,2847675500,296000,296000,296000,296000,0
|
|
20240829,172400,2847675500,296000,296000,296000,296000,0
|
|
20240829,172300,2847675500,296000,296000,296000,296000,0
|
|
20240829,172200,2847675500,296000,296000,296000,296000,0
|
|
20240829,172100,2847675500,296000,296000,296000,296000,0
|
|
20240829,172000,2847675500,296000,296000,296000,296000,0
|
|
20240829,171900,2847675500,296000,296000,296000,296000,0
|
|
20240829,171800,2847675500,296000,296000,296000,296000,0
|
|
20240829,171700,2847675500,296000,296000,296000,296000,0
|
|
20240829,171600,2847675500,296000,296000,296000,296000,0
|
|
20240829,171500,2847675500,296000,296000,296000,296000,0
|
|
20240829,171400,2847675500,296000,296000,296000,296000,0
|
|
20240829,171300,2847675500,296000,296000,296000,296000,0
|
|
20240829,171200,2847675500,296000,296000,296000,296000,0
|
|
20240829,171100,2847675500,296000,296000,296000,296000,0
|
|
20240829,171000,2847675500,296000,296000,296000,296000,0
|
|
20240829,170900,2847675500,296000,296000,296000,296000,0
|
|
20240829,170800,2847675500,296000,296000,296000,296000,0
|
|
20240829,170700,2847675500,296000,296000,296000,296000,0
|
|
20240829,170600,2847675500,296000,296000,296000,296000,0
|
|
20240829,170500,2847675500,296000,296000,296000,296000,0
|
|
20240829,170400,2847675500,296000,296000,296000,296000,0
|
|
20240829,170300,2847675500,296000,296000,296000,296000,321
|
|
20240829,170200,2847675500,296000,296000,296000,296000,0
|
|
20240829,170100,2847675500,296000,296000,296000,296000,0
|
|
20240829,170000,2847675500,296000,296000,296000,296000,0
|
|
20240829,165900,2847675500,296000,296000,296000,296000,0
|
|
20240829,165800,2847675500,296000,296000,296000,296000,0
|
|
20240829,165700,2847675500,296000,296000,296000,296000,0
|
|
20240829,165600,2847675500,296000,296000,296000,296000,0
|
|
20240829,165500,2847675500,296000,296000,296000,296000,0
|
|
20240829,165400,2847675500,296000,296000,296000,296000,0
|
|
20240829,165300,2847675500,296000,296000,296000,296000,0
|
|
20240829,165200,2847675500,296000,296000,296000,296000,0
|
|
20240829,165100,2847675500,296000,296000,296000,296000,0
|
|
20240829,165000,2847675500,296000,296000,296000,296000,0
|
|
20240829,164900,2847675500,296000,296000,296000,296000,0
|
|
20240829,164800,2847675500,296000,296000,296000,296000,0
|
|
20240829,164700,2847675500,296000,296000,296000,296000,0
|
|
20240829,164600,2847675500,296000,296000,296000,296000,0
|
|
20240829,164500,2847675500,296000,296000,296000,296000,0
|
|
20240829,164400,2847675500,296000,296000,296000,296000,0
|
|
20240829,164300,2847675500,296000,296000,296000,296000,0
|
|
20240829,164200,2847675500,296000,296000,296000,296000,0
|
|
20240829,164100,2847675500,296000,296000,296000,296000,0
|
|
20240829,164000,2847675500,296000,296000,296000,296000,0
|
|
20240829,163900,2847675500,296000,296000,296000,296000,0
|
|
20240829,163800,2847675500,296000,296000,296000,296000,0
|
|
20240829,163700,2847675500,296000,296000,296000,296000,0
|
|
20240829,163600,2847675500,296000,296000,296000,296000,0
|
|
20240829,163500,2847675500,296000,296000,296000,296000,0
|
|
20240829,163400,2847675500,296000,296000,296000,296000,0
|
|
20240829,163300,2847675500,296000,296000,296000,296000,321
|
|
20240829,163200,2847675500,296000,296000,296000,296000,0
|
|
20240829,163100,2847675500,296000,296000,296000,296000,0
|
|
20240829,163000,2847675500,296000,296000,296000,296000,0
|
|
20240829,162900,2847675500,296000,296000,296000,296000,0
|
|
20240829,162800,2847675500,296000,296000,296000,296000,0
|
|
20240829,162700,2847675500,296000,296000,296000,296000,0
|
|
20240829,162600,2847675500,296000,296000,296000,296000,0
|
|
20240829,162500,2847675500,296000,296000,296000,296000,0
|
|
20240829,162400,2847675500,296000,296000,296000,296000,0
|
|
20240829,162300,2847675500,296000,296000,296000,296000,0
|
|
20240829,162200,2847675500,296000,296000,296000,296000,0
|
|
20240829,162100,2847675500,296000,296000,296000,296000,0
|
|
20240829,162000,2847675500,296000,296000,296000,296000,0
|
|
20240829,161900,2847675500,296000,296000,296000,296000,0
|
|
20240829,161800,2847675500,296000,296000,296000,296000,0
|
|
20240829,161700,2847675500,296000,296000,296000,296000,0
|
|
20240829,161600,2847675500,296000,296000,296000,296000,0
|
|
20240829,161500,2847675500,296000,296000,296000,296000,0
|
|
20240829,161400,2847675500,296000,296000,296000,296000,0
|
|
20240829,161300,2847675500,296000,296000,296000,296000,0
|
|
20240829,161200,2847675500,296000,296000,296000,296000,0
|
|
20240829,161100,2847675500,296000,296000,296000,296000,0
|
|
20240829,161000,2847675500,296000,296000,296000,296000,0
|
|
20240829,160900,2847675500,296000,296000,296000,296000,0
|
|
20240829,160800,2847675500,296000,296000,296000,296000,0
|
|
20240829,160700,2847675500,296000,296000,296000,296000,0
|
|
20240829,160600,2847675500,296000,296000,296000,296000,0
|
|
20240829,160500,2847675500,296000,296000,296000,296000,0
|
|
20240829,160400,2847675500,296000,296000,296000,296000,0
|
|
20240829,160300,2847675500,296000,296000,296000,296000,321
|
|
20240829,160200,2847675500,296000,296000,296000,296000,0
|
|
20240829,160100,2847675500,296000,296000,296000,296000,0
|
|
20240829,160000,2847675500,296000,296000,296000,296000,0
|
|
20240829,155900,2847675500,296000,296000,296000,296000,0
|
|
20240829,155800,2847675500,296000,296000,296000,296000,0
|
|
20240829,155700,2847675500,296000,296000,296000,296000,0
|
|
20240829,155600,2847675500,296000,296000,296000,296000,0
|
|
20240829,155500,2847675500,296000,296000,296000,296000,0
|
|
20240829,155400,2847675500,296000,296000,296000,296000,0
|
|
20240829,155300,2847675500,296000,296000,296000,296000,0
|
|
20240829,155200,2847675500,296000,296000,296000,296000,0
|
|
20240829,155100,2847675500,296000,296000,296000,296000,0
|
|
20240829,155000,2847675500,296000,296000,296000,296000,0
|
|
20240829,154900,2847675500,296000,296000,296000,296000,0
|
|
20240829,154800,2847675500,296000,296000,296000,296000,0
|
|
20240829,154700,2847675500,296000,296000,296000,296000,0
|
|
20240829,154600,2847675500,296000,296000,296000,296000,0
|
|
20240829,154500,2847675500,296000,296000,296000,296000,0
|
|
20240829,154400,2847675500,296000,296000,296000,296000,0
|
|
20240829,154300,2847675500,296000,296000,296000,296000,0
|
|
20240829,154200,2847675500,296000,296000,296000,296000,0
|
|
20240829,154100,2847675500,296000,296000,296000,296000,0
|
|
20240829,154000,2847675500,296000,296000,296000,296000,0
|
|
20240829,153900,2847675500,296000,296000,296000,296000,0
|
|
20240829,153800,2847675500,296000,296000,296000,296000,0
|
|
20240829,153700,2847675500,296000,296000,296000,296000,0
|
|
20240829,153600,2847675500,296000,296000,296000,296000,0
|
|
20240829,153500,2847675500,296000,296000,296000,296000,0
|
|
20240829,153400,2847675500,296000,296000,296000,296000,0
|
|
20240829,153300,2847675500,296000,296000,296000,296000,321
|
|
20240829,153200,2847675500,296000,296000,296000,296000,0
|
|
20240829,153100,2847675500,296000,296000,296000,296000,0
|
|
20240829,153000,2847675500,296000,296000,296000,296000,321
|
|
20240829,152900,2752659500,296000,296000,296000,296000,0
|
|
20240829,152800,2752659500,296000,296000,296000,296000,0
|
|
20240829,152700,2752659500,296000,296000,296000,296000,0
|
|
20240829,152600,2752659500,296000,296000,296000,296000,0
|
|
20240829,152500,2752659500,296000,296000,296000,296000,0
|
|
20240829,152400,2752659500,296000,296000,296000,296000,0
|
|
20240829,152300,2752659500,296000,296000,296000,296000,0
|
|
20240829,152200,2752659500,296000,296000,296000,296000,0
|
|
20240829,152100,2752659500,296000,296000,296000,296000,0
|
|
20240829,152000,2752659500,296000,296000,296000,296000,0
|
|
20240829,151900,2752659500,296000,296000,297500,296000,55
|
|
20240829,151800,2736328500,296000,296500,296500,296000,2
|
|
20240829,151700,2735736000,296000,296500,296500,296000,15
|
|
20240829,151600,2731289500,296500,295500,296500,295500,38
|
|
20240829,151500,2720033500,296000,295500,296000,295500,43
|
|
20240829,151400,2707306000,296500,296500,296500,296500,17
|
|
20240829,151300,2702265500,295500,296000,296500,295500,15
|
|
20240829,151200,2697821000,296500,296000,296500,296000,30
|
|
20240829,151100,2688935500,295500,296000,296000,295500,14
|
|
20240829,151000,2684792000,296000,296500,296500,296000,22
|
|
20240829,150900,2678273500,296500,296000,296500,296000,22
|
|
20240829,150800,2671752000,296000,296500,296500,296000,15
|
|
20240829,150700,2667305000,296500,296500,296500,296500,21
|
|
20240829,150600,2661078500,296500,296500,296500,296000,24
|
|
20240829,150500,2653968500,296000,296500,296500,296000,11
|
|
20240829,150400,2650707500,297000,297000,297000,295500,137
|
|
20240829,150300,2610142000,296500,297000,297000,296500,18
|
|
20240829,150200,2604804500,296500,296500,297000,296500,20
|
|
20240829,150100,2598874000,296500,295500,296500,295500,34
|
|
20240829,150000,2588803500,296000,295500,296000,295500,61
|
|
20240829,145900,2570760000,296000,295500,296000,295500,35
|
|
20240829,145800,2560409000,296000,295500,296000,295500,19
|
|
20240829,145700,2554785500,296000,295500,296000,295500,17
|
|
20240829,145600,2549754500,295500,296000,296000,295500,26
|
|
20240829,145500,2542062500,296000,295500,296000,295500,16
|
|
20240829,145400,2537328500,296000,295500,296000,295500,19
|
|
20240829,145300,2531705000,295500,296000,296500,295500,22
|
|
20240829,145200,2525192500,296000,296000,296500,296000,20
|
|
20240829,145100,2519266000,296000,296500,296500,295500,42
|
|
20240829,145000,2506829500,296000,296500,296500,296000,34
|
|
20240829,144900,2496751000,296000,296000,296000,296000,14
|
|
20240829,144800,2492607000,296000,296000,296000,295500,23
|
|
20240829,144700,2485800500,295500,296000,296000,295500,21
|
|
20240829,144600,2479588000,295500,295500,296000,295500,19
|
|
20240829,144500,2473967000,296000,296000,296500,295500,28
|
|
20240829,144400,2465672000,296000,297000,297000,296000,30
|
|
20240829,144300,2456785000,297000,296000,297000,296000,25
|
|
20240829,144200,2449370500,296500,297000,297000,296000,15
|
|
20240829,144100,2444921500,297000,297000,297000,296500,28
|
|
20240829,144000,2436608500,297000,296500,297000,296500,15
|
|
20240829,143900,2432160000,296500,296000,297000,296000,19
|
|
20240829,143800,2426526000,296500,296500,296500,296000,19
|
|
20240829,143700,2420893500,296000,295500,296000,295500,42
|
|
20240829,143600,2408464000,295500,295500,296000,295500,24
|
|
20240829,143500,2401365000,295500,296000,296000,295500,19
|
|
20240829,143400,2395742000,296000,296000,296000,295500,8
|
|
20240829,143300,2393376000,296000,296500,296500,295000,162
|
|
20240829,143200,2345436000,297000,296500,297000,296000,19
|
|
20240829,143100,2339801000,297000,297000,297000,296500,27
|
|
20240829,143000,2331782500,296500,297000,297000,296500,16
|
|
20240829,142900,2327031000,296500,296000,297000,296000,21
|
|
20240829,142800,2320808000,296500,296500,296500,296500,17
|
|
20240829,142700,2315767500,296500,296500,296500,296000,20
|
|
20240829,142600,2309839500,296500,296500,297000,296500,18
|
|
20240829,142500,2304495000,296000,296500,296500,295500,100
|
|
20240829,142400,2274906500,297000,296500,297000,296500,17
|
|
20240829,142300,2269861500,296500,298000,298000,296500,31
|
|
20240829,142200,2260658500,296500,297000,297000,296500,14
|
|
20240829,142100,2256501000,297500,295500,297500,295500,153
|
|
20240829,142000,2211131500,296000,298000,298000,295500,92
|
|
20240829,141900,2183891500,297500,297500,297500,297500,19
|
|
20240829,141800,2178239000,297500,297500,297500,297000,28
|
|
20240829,141700,2169915000,297500,297500,297500,297000,18
|
|
20240829,141600,2164561000,297500,297500,298000,297000,18
|
|
20240829,141500,2159206000,297000,297500,297500,297000,46
|
|
20240829,141400,2145522500,298000,297500,298000,297500,22
|
|
20240829,141300,2138970000,298000,297500,298000,297500,18
|
|
20240829,141200,2133614500,297500,298000,298000,297500,19
|
|
20240829,141100,2127954500,298000,298000,298000,297000,229
|
|
20240829,141000,2059722500,298000,298000,298000,297500,15
|
|
20240829,140900,2055253000,298000,298000,298000,297500,27
|
|
20240829,140800,2047209500,297500,298000,298000,297500,25
|
|
20240829,140700,2039765000,298000,298000,298000,298000,17
|
|
20240829,140600,2034699000,298000,297500,298000,297500,19
|
|
20240829,140500,2029043000,297500,297500,298000,297500,18
|
|
20240829,140400,2023686500,298000,297500,298000,297000,23
|
|
20240829,140300,2016838500,297500,297500,297500,297500,37
|
|
20240829,140200,2005831000,297500,297000,297500,297000,21
|
|
20240829,140100,1999585500,297500,297000,297500,297000,24
|
|
20240829,140000,1992448500,297000,296500,297500,296500,18
|
|
20240829,135900,1987103000,295500,297000,297000,295500,81
|
|
20240829,135800,1963055500,297000,297000,297500,297000,63
|
|
20240829,135700,1944320000,296500,297000,297000,296500,36
|
|
20240829,135600,1933634000,296500,296000,297000,296000,21
|
|
20240829,135500,1927400500,296000,295000,297000,295000,6
|
|
20240829,135400,1925625500,296500,296500,297000,295000,35
|
|
20240829,135300,1915254500,297000,296500,297000,296000,22
|
|
20240829,135200,1908726000,297000,296500,297000,296500,21
|
|
20240829,135100,1902494500,296500,296500,297000,296500,38
|
|
20240829,135000,1891216000,296000,297500,297500,296000,137
|
|
20240829,134900,1850602000,297000,295000,297500,295000,340
|
|
20240829,134800,1749801000,296000,294500,296000,294500,214
|
|
20240829,134700,1686629000,294500,294500,295000,294500,37
|
|
20240829,134600,1675723500,295000,294500,295000,294500,7
|
|
20240829,134500,1673661500,294500,294500,294500,294500,6
|
|
20240829,134400,1671894500,294500,294000,294500,294000,17
|
|
20240829,134300,1666888500,294000,294500,294500,293500,17
|
|
20240829,134200,1661890500,294500,294000,294500,294000,12
|
|
20240829,134100,1658361500,294000,294000,294000,294000,6
|
|
20240829,134000,1656597500,294000,294000,294000,294000,3
|
|
20240829,133900,1655715500,294000,294000,294000,294000,15
|
|
20240829,133800,1651305500,294500,294000,294500,294000,5
|
|
20240829,133700,1649835000,294000,294000,294000,294000,6
|
|
20240829,133600,1648071000,294000,293500,294500,293500,19
|
|
20240829,133500,1642484500,294000,295000,295000,294000,90
|
|
20240829,133400,1616009000,294500,294500,295000,294500,10
|
|
20240829,133300,1613063500,294500,294500,294500,294500,6
|
|
20240829,133200,1611296500,294500,294500,294500,294500,11
|
|
20240829,133100,1608057000,294500,294500,294500,294500,4
|
|
20240829,133000,1606879000,295000,294500,295000,294500,12
|
|
20240829,132900,1603344500,294500,294500,294500,294500,12
|
|
20240829,132800,1599810500,294500,295000,295000,294500,8
|
|
20240829,132700,1597454000,294500,294500,295000,294500,63
|
|
20240829,132600,1578885500,294500,294000,294500,294000,6
|
|
20240829,132500,1577120500,294000,294000,294000,294000,10
|
|
20240829,132400,1574180500,294000,294000,294000,294000,6
|
|
20240829,132300,1572416500,294000,294000,294000,294000,5
|
|
20240829,132200,1570946500,294500,294000,294500,294000,68
|
|
20240829,132100,1550953500,294000,294000,294000,294000,5
|
|
20240829,132000,1549483500,294000,294000,294000,294000,5
|
|
20240829,131900,1548013500,294000,294000,294000,294000,11
|
|
20240829,131800,1544779500,294500,294000,294500,294000,4
|
|
20240829,131700,1543603000,294000,294000,294000,294000,9
|
|
20240829,131600,1540957000,294500,294000,294500,294000,18
|
|
20240829,131500,1535657500,294000,294000,294000,294000,12
|
|
20240829,131400,1532129500,294000,294000,295000,294000,11
|
|
20240829,131300,1528893500,294000,294000,294000,294000,2
|
|
20240829,131200,1528305500,294000,294000,294000,294000,9
|
|
20240829,131100,1525659500,294000,294000,294000,294000,2
|
|
20240829,131000,1525071500,295000,294000,295000,294000,3
|
|
20240829,130900,1524187500,294000,294000,294000,294000,8
|
|
20240829,130800,1521835500,294000,294000,294000,294000,6
|
|
20240829,130700,1520071500,294000,294000,294000,294000,7
|
|
20240829,130600,1518013500,295000,294000,295000,294000,9
|
|
20240829,130500,1515360500,294000,294000,294000,294000,15
|
|
20240829,130400,1510950500,294000,294000,294000,294000,14
|
|
20240829,130300,1506834500,294000,294000,294000,294000,10
|
|
20240829,130200,1503894500,294000,294500,294500,294000,8
|
|
20240829,130100,1501539500,294500,294500,294500,294500,6
|
|
20240829,130000,1499772500,294500,295000,295000,294500,5
|
|
20240829,125900,1498299500,294500,294500,294500,294500,8
|
|
20240829,125800,1495943500,294500,294500,295000,294500,11
|
|
20240829,125700,1492703000,294500,294500,294500,294500,6
|
|
20240829,125600,1490936000,294500,294500,294500,294500,2
|
|
20240829,125500,1490347000,294500,294500,294500,294500,8
|
|
20240829,125400,1487991000,294500,294500,295000,294500,10
|
|
20240829,125300,1485045000,294500,294500,294500,294500,6
|
|
20240829,125200,1483278000,294500,294000,294500,294000,12
|
|
20240829,125100,1479748000,294000,294000,294000,294000,7
|
|
20240829,125000,1477690000,294000,294000,295000,294000,18
|
|
20240829,124900,1472392000,294000,294500,294500,294000,4
|
|
20240829,124800,1471215000,294500,294500,294500,294500,4
|
|
20240829,124700,1470037000,294500,294000,294500,294000,21
|
|
20240829,124600,1463855000,294500,294000,294500,294000,3
|
|
20240829,124500,1462972000,294000,294500,294500,294000,42
|
|
20240829,124400,1450604500,294500,294500,294500,294500,11
|
|
20240829,124300,1447365000,294500,294500,294500,294500,4
|
|
20240829,124200,1446187000,294500,295500,295500,294500,12
|
|
20240829,124100,1442651000,295500,294000,295500,294000,459
|
|
20240829,124000,1307152500,294000,294000,295000,294000,3
|
|
20240829,123900,1306269500,294000,294000,294000,294000,6
|
|
20240829,123800,1304505500,294000,294000,294500,294000,74
|
|
20240829,123700,1282718500,294000,294000,294000,294000,17
|
|
20240829,123600,1277720500,294000,294000,294000,294000,4
|
|
20240829,123500,1276544500,294000,294000,294000,294000,5
|
|
20240829,123400,1275074500,294000,294000,294500,294000,8
|
|
20240829,123300,1272721500,294000,294000,294000,294000,10
|
|
20240829,123200,1269781500,294000,294000,294000,294000,6
|
|
20240829,123100,1268017500,294000,294500,294500,294000,9
|
|
20240829,123000,1265368000,294500,295000,295000,294000,6
|
|
20240829,122900,1263601000,294500,294500,294500,294500,8
|
|
20240829,122800,1261245000,294500,294500,294500,294500,8
|
|
20240829,122700,1258889000,294500,293500,294500,293500,32
|
|
20240829,122600,1249470000,293500,294500,294500,293500,16
|
|
20240829,122500,1244767500,294500,294000,294500,294000,4
|
|
20240829,122400,1243590500,293500,294000,294000,293500,6
|
|
20240829,122300,1241828500,294000,294000,294000,294000,6
|
|
20240829,122200,1240064500,294000,294000,294000,294000,8
|
|
20240829,122100,1237712500,294500,294000,294500,294000,2
|
|
20240829,122000,1237124000,293500,293500,293500,293500,2
|
|
20240829,121900,1236537000,294000,293500,294000,293500,14
|
|
20240829,121800,1232427000,294000,294500,294500,294000,5
|
|
20240829,121700,1230956500,294500,293500,294500,293500,13
|
|
20240829,121600,1227135500,294500,293500,295000,293500,12
|
|
20240829,121500,1223602000,294500,293500,294500,293500,3
|
|
20240829,121400,1222720500,293500,293500,293500,293500,9
|
|
20240829,121300,1220079000,293500,293500,295000,293500,4
|
|
20240829,121200,1218903500,293500,293500,293500,293500,13
|
|
20240829,121100,1215088000,293500,293500,293500,293500,3
|
|
20240829,121000,1214207500,293500,293500,293500,293500,2
|
|
20240829,120900,1213620500,293500,293500,295000,293500,12
|
|
20240829,120800,1210095500,293500,293500,293500,293500,5
|
|
20240829,120700,1208628000,293500,293500,293500,293500,14
|
|
20240829,120600,1204519000,294000,295000,295000,293500,8
|
|
20240829,120500,1202165000,295000,293500,295000,293500,3
|
|
20240829,120400,1201283000,293500,293500,293500,293500,6
|
|
20240829,120300,1199522000,293500,293500,293500,293500,2
|
|
20240829,120200,1198935000,293500,293500,293500,293500,9
|
|
20240829,120100,1196293500,293500,293500,295000,293500,8
|
|
20240829,120000,1193942500,293500,293500,293500,293500,1
|
|
20240829,115900,1193649000,293500,294000,295000,293500,18
|
|
20240829,115800,1188352500,294000,294000,294000,294000,4
|
|
20240829,115700,1187176500,295000,294000,295000,294000,7
|
|
20240829,115600,1185116500,294000,294000,294000,294000,31
|
|
20240829,115500,1176002500,294000,294000,294000,294000,8
|
|
20240829,115400,1173650500,294000,294500,294500,294000,16
|
|
20240829,115300,1168941000,295000,295000,295000,294000,4
|
|
20240829,115200,1167762000,294000,294500,294500,294000,16
|
|
20240829,115100,1163052500,294500,294000,294500,294000,3
|
|
20240829,115000,1162170000,294000,294000,294000,294000,0
|
|
20240829,114900,1162170000,294000,294000,295000,294000,18
|
|
20240829,114800,1156877000,294000,294000,294000,294000,12
|
|
20240829,114700,1153349000,294000,294000,295000,294000,7
|
|
20240829,114600,1151290000,295000,295000,295000,294000,4
|
|
20240829,114500,1150112000,295000,295000,295000,294000,10
|
|
20240829,114400,1147165500,295000,294000,295000,294000,12
|
|
20240829,114300,1143634500,295000,294000,295000,294000,27
|
|
20240829,114200,1135679000,294000,294000,294500,294000,12
|
|
20240829,114100,1132147500,295000,294000,295000,294000,2
|
|
20240829,114000,1131558500,294500,294500,295000,294500,70
|
|
20240829,113900,1110910500,294500,293500,294500,293500,25
|
|
20240829,113800,1103564000,294500,293500,294500,293500,4
|
|
20240829,113700,1102387000,295000,293500,295000,293500,8
|
|
20240829,113600,1100034500,295000,294000,295000,294000,17
|
|
20240829,113500,1095023500,294000,294000,294000,294000,4
|
|
20240829,113400,1093847500,293500,293500,293500,293500,10
|
|
20240829,113300,1090912500,293500,294000,295000,293500,10
|
|
20240829,113200,1087974500,294000,294000,294000,294000,5
|
|
20240829,113100,1086504500,294000,294000,294000,294000,12
|
|
20240829,113000,1082976500,295000,295000,295000,295000,1
|
|
20240829,112900,1082681500,295000,295000,295000,294000,9
|
|
20240829,112800,1080032500,294000,294000,294000,294000,3
|
|
20240829,112700,1079150500,294000,294000,294000,294000,31
|
|
20240829,112600,1070036500,294000,294500,294500,294000,2
|
|
20240829,112500,1069448000,295000,294500,295000,294000,10
|
|
20240829,112400,1066502000,294000,294000,294000,294000,13
|
|
20240829,112300,1062680000,294000,294000,294000,294000,4
|
|
20240829,112200,1061504000,294000,294000,294000,294000,14
|
|
20240829,112100,1057388000,294000,295000,295000,294000,3
|
|
20240829,112000,1056504000,294000,294000,294000,294000,6
|
|
20240829,111900,1054740000,294000,294000,294000,294000,9
|
|
20240829,111800,1052094000,294000,294000,294000,294000,3
|
|
20240829,111700,1051212000,295000,295000,295000,294000,7
|
|
20240829,111600,1049152000,294000,294000,294000,294000,8
|
|
20240829,111500,1046800000,294000,294000,294000,294000,1
|
|
20240829,111400,1046506000,294000,294000,294500,294000,8
|
|
20240829,111300,1044153500,295000,295000,295000,294000,5
|
|
20240829,111200,1042679500,294000,294000,294000,294000,1
|
|
20240829,111100,1042385500,294000,294000,294000,294000,4
|
|
20240829,111000,1041209500,294000,294000,294000,294000,43
|
|
20240829,110900,1028567500,294000,295000,295000,294000,6
|
|
20240829,110800,1026801500,294500,294500,294500,294500,0
|
|
20240829,110700,1026801500,294500,294500,294500,294500,1
|
|
20240829,110600,1026507000,294500,294500,294500,294500,3
|
|
20240829,110500,1025623500,295500,295500,295500,295500,4
|
|
20240829,110400,1024441500,294500,294500,294500,294500,4
|
|
20240829,110300,1023263500,294500,294500,294500,294500,0
|
|
20240829,110200,1023263500,294500,294500,294500,294500,0
|
|
20240829,110100,1023263500,294500,295500,295500,294500,14
|
|
20240829,110000,1019130500,295500,295000,295500,294500,17
|
|
20240829,105900,1014120000,295000,295000,295000,295000,5
|
|
20240829,105800,1012645000,295500,295500,295500,295500,3
|
|
20240829,105700,1011758500,296000,296000,296000,296000,1
|
|
20240829,105600,1011462500,295500,296000,296000,295500,5
|
|
20240829,105500,1009984500,295500,295500,295500,295500,1
|
|
20240829,105400,1009689000,295500,295500,295500,295500,5
|
|
20240829,105300,1008211500,295500,295500,295500,295500,5
|
|
20240829,105200,1006734000,296000,295500,296000,295500,5
|
|
20240829,105100,1005255500,295500,295000,295500,294500,37
|
|
20240829,105000,994328500,295000,295000,295000,295000,11
|
|
20240829,104900,991083500,295000,295500,295500,295000,5
|
|
20240829,104800,989608000,295500,295500,295500,295000,132
|
|
20240829,104700,950617000,295500,295500,295500,295500,2
|
|
20240829,104600,950026000,295500,295500,295500,295500,4
|
|
20240829,104500,948844000,295500,294000,295500,294000,159
|
|
20240829,104400,901890000,294500,294000,295000,294000,17
|
|
20240829,104300,896885500,293500,293500,293500,293500,5
|
|
20240829,104200,895418000,293500,293500,293500,293500,8
|
|
20240829,104100,893070000,293500,295000,295000,293500,13
|
|
20240829,104000,889253000,293500,293000,295000,293000,18
|
|
20240829,103900,883967500,293000,293000,293000,293000,20
|
|
20240829,103800,878107500,293000,293500,294000,293000,9
|
|
20240829,103700,875467500,293500,293500,293500,293500,13
|
|
20240829,103600,871652000,293500,293500,294000,293500,25
|
|
20240829,103500,864312000,293500,293500,293500,293500,13
|
|
20240829,103400,860496500,293500,293500,293500,293500,13
|
|
20240829,103300,856681000,293500,293500,293500,293500,23
|
|
20240829,103200,849930500,293500,294000,295000,293500,23
|
|
20240829,103100,843171000,294000,293500,294000,293500,15
|
|
20240829,103000,838765000,293500,293500,294000,293500,26
|
|
20240829,102900,831132000,294500,293500,294500,293500,25
|
|
20240829,102800,823789500,294500,294000,294500,293500,14
|
|
20240829,102700,819676500,294000,294000,294000,294000,8
|
|
20240829,102600,817324500,294000,294000,294000,294000,4
|
|
20240829,102500,816148500,295000,295000,295000,295000,1
|
|
20240829,102400,815853500,295000,295000,295000,294000,222
|
|
20240829,102300,750388500,295500,295500,295500,295500,1
|
|
20240829,102200,750093000,295000,295000,295000,295000,11
|
|
20240829,102100,746848000,295000,295000,295000,295000,8
|
|
20240829,102000,744488000,295500,295000,295500,295000,21
|
|
20240829,101900,738283500,295000,295000,295000,295000,4
|
|
20240829,101800,737103500,295000,295000,295000,295000,2
|
|
20240829,101700,736513500,295000,295000,295000,295000,0
|
|
20240829,101600,736513500,295000,295500,295500,295000,5
|
|
20240829,101500,735038000,295000,295000,295000,295000,0
|
|
20240829,101400,735038000,295000,295000,295000,295000,5
|
|
20240829,101300,733563000,295000,295500,295500,295000,2
|
|
20240829,101200,732972500,295500,295500,295500,295500,1
|
|
20240829,101100,732677000,295000,295500,295500,295000,5
|
|
20240829,101000,731201500,295000,295000,295000,295000,10
|
|
20240829,100900,728251500,295000,295000,295000,295000,4
|
|
20240829,100800,727071500,296000,295500,296000,295500,9
|
|
20240829,100700,724410500,295000,295000,295000,295000,2
|
|
20240829,100600,723820500,295000,295500,295500,295000,52
|
|
20240829,100500,708466500,295500,295500,295500,295500,0
|
|
20240829,100400,708466500,295500,295500,295500,295000,17
|
|
20240829,100300,703445000,295000,295000,295000,295000,3
|
|
20240829,100200,702560000,295000,293500,295000,293500,183
|
|
20240829,100100,648657500,293500,294000,294000,293500,86
|
|
20240829,100000,623375500,294000,293500,294000,293500,125
|
|
20240829,095900,586687500,293000,293000,293000,293000,5
|
|
20240829,095800,585222500,293000,293000,293000,293000,0
|
|
20240829,095700,585222500,293000,293000,293000,293000,0
|
|
20240829,095600,585222500,293000,293500,293500,293000,5
|
|
20240829,095500,583757000,293000,293000,293000,293000,4
|
|
20240829,095400,582585000,293000,293000,293000,293000,9
|
|
20240829,095300,579948000,293500,293500,293500,293500,0
|
|
20240829,095200,579948000,293500,293500,293500,293500,2
|
|
20240829,095100,579361000,293000,293500,293500,293000,6
|
|
20240829,095000,577602500,293500,293500,293500,293500,1
|
|
20240829,094900,577309000,293000,293000,293000,293000,13
|
|
20240829,094800,573500000,293000,293500,293500,293000,32
|
|
20240829,094700,564113000,293000,293000,293000,293000,1
|
|
20240829,094600,563820000,293000,293000,293000,293000,4
|
|
20240829,094500,562648000,293000,293000,293000,293000,3
|
|
20240829,094400,561769000,293000,293500,293500,293000,11
|
|
20240829,094300,558545500,293000,293000,293000,293000,10
|
|
20240829,094200,555615500,293000,293000,293000,293000,0
|
|
20240829,094100,555615500,293000,293000,293000,293000,4
|
|
20240829,094000,554443500,293500,293500,293500,293500,3
|
|
20240829,093900,553563000,293000,293000,293000,293000,15
|
|
20240829,093800,549168000,293000,293000,293000,293000,34
|
|
20240829,093700,539206000,293500,293500,293500,293500,8
|
|
20240829,093600,536858000,293000,293500,293500,293000,12
|
|
20240829,093500,533338000,293500,293500,293500,293500,2
|
|
20240829,093400,532751000,293500,293500,293500,293500,20
|
|
20240829,093300,526881000,294500,293500,294500,293500,26
|
|
20240829,093200,519240000,293500,294500,294500,293500,6
|
|
20240829,093100,517476500,294500,294500,294500,293000,142
|
|
20240829,093000,475831000,293500,293000,294500,293000,142
|
|
20240829,092900,434103500,293000,293000,293000,293000,20
|
|
20240829,092800,428243500,293500,293500,293500,293500,13
|
|
20240829,092700,424428000,293500,293000,293500,293000,2
|
|
20240829,092600,423841500,293000,293000,293000,293000,7
|
|
20240829,092500,421790500,293000,293500,293500,293000,15
|
|
20240829,092400,417390500,293500,293000,293500,293000,38
|
|
20240829,092300,406239500,293500,293500,293500,293500,23
|
|
20240829,092200,399489000,293000,293000,293000,293000,34
|
|
20240829,092100,389527000,292500,292500,292500,292500,14
|
|
20240829,092000,385432000,292500,293000,293000,292500,60
|
|
20240829,091900,367881500,292500,292500,293000,292500,29
|
|
20240829,091800,359398500,292500,292500,292500,292000,67
|
|
20240829,091700,339802000,292500,293000,293000,292500,63
|
|
20240829,091600,321349000,293000,293000,293000,293000,19
|
|
20240829,091500,315782000,293000,293000,293000,293000,18
|
|
20240829,091400,310508000,293000,293000,293000,293000,13
|
|
20240829,091300,306699000,293000,293000,293000,293000,20
|
|
20240829,091200,300839000,293500,293500,293500,293500,2
|
|
20240829,091100,300252000,293000,292500,293000,292500,21
|
|
20240829,091000,294104500,292000,292500,292500,292000,27
|
|
20240829,090900,286218500,292500,292500,292500,292500,12
|
|
20240829,090800,282708500,291500,292000,294500,291500,56
|
|
20240829,090700,266294500,291500,292000,292000,291500,6
|
|
20240829,090600,264543000,292000,291500,292500,291500,39
|
|
20240829,090500,253138500,292000,291500,292000,291500,3
|
|
20240829,090400,252263500,292000,290000,292000,290000,187
|
|
20240829,090300,197841500,290500,290500,291000,290500,60
|
|
20240829,090200,180409000,290500,291000,291000,290500,22
|
|
20240829,090100,174017000,291000,291500,291500,290000,53
|
|
20240829,090000,158632000,292000,290000,292000,290000,547
|