719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,205600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,205500,1614047500,27150,27150,27150,27150,0
|
|
20240826,205400,1614047500,27150,27150,27150,27150,0
|
|
20240826,205300,1614047500,27150,27150,27150,27150,0
|
|
20240826,205200,1614047500,27150,27150,27150,27150,0
|
|
20240826,205100,1614047500,27150,27150,27150,27150,0
|
|
20240826,205000,1614047500,27150,27150,27150,27150,0
|
|
20240826,204900,1614047500,27150,27150,27150,27150,0
|
|
20240826,204800,1614047500,27150,27150,27150,27150,0
|
|
20240826,204700,1614047500,27150,27150,27150,27150,0
|
|
20240826,204600,1614047500,27150,27150,27150,27150,0
|
|
20240826,204500,1614047500,27150,27150,27150,27150,0
|
|
20240826,204400,1614047500,27150,27150,27150,27150,0
|
|
20240826,204300,1614047500,27150,27150,27150,27150,0
|
|
20240826,204200,1614047500,27150,27150,27150,27150,0
|
|
20240826,204100,1614047500,27150,27150,27150,27150,0
|
|
20240826,204000,1614047500,27150,27150,27150,27150,0
|
|
20240826,203900,1614047500,27150,27150,27150,27150,0
|
|
20240826,203800,1614047500,27150,27150,27150,27150,0
|
|
20240826,203700,1614047500,27150,27150,27150,27150,0
|
|
20240826,203600,1614047500,27150,27150,27150,27150,0
|
|
20240826,203500,1614047500,27150,27150,27150,27150,0
|
|
20240826,203400,1614047500,27150,27150,27150,27150,0
|
|
20240826,203300,1614047500,27150,27150,27150,27150,0
|
|
20240826,203200,1614047500,27150,27150,27150,27150,0
|
|
20240826,203100,1614047500,27150,27150,27150,27150,0
|
|
20240826,203000,1614047500,27150,27150,27150,27150,0
|
|
20240826,202900,1614047500,27150,27150,27150,27150,0
|
|
20240826,202800,1614047500,27150,27150,27150,27150,0
|
|
20240826,202700,1614047500,27150,27150,27150,27150,0
|
|
20240826,202600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,202500,1614047500,27150,27150,27150,27150,0
|
|
20240826,202400,1614047500,27150,27150,27150,27150,0
|
|
20240826,202300,1614047500,27150,27150,27150,27150,0
|
|
20240826,202200,1614047500,27150,27150,27150,27150,0
|
|
20240826,202100,1614047500,27150,27150,27150,27150,0
|
|
20240826,202000,1614047500,27150,27150,27150,27150,0
|
|
20240826,201900,1614047500,27150,27150,27150,27150,0
|
|
20240826,201800,1614047500,27150,27150,27150,27150,0
|
|
20240826,201700,1614047500,27150,27150,27150,27150,0
|
|
20240826,201600,1614047500,27150,27150,27150,27150,0
|
|
20240826,201500,1614047500,27150,27150,27150,27150,0
|
|
20240826,201400,1614047500,27150,27150,27150,27150,0
|
|
20240826,201300,1614047500,27150,27150,27150,27150,0
|
|
20240826,201200,1614047500,27150,27150,27150,27150,0
|
|
20240826,201100,1614047500,27150,27150,27150,27150,0
|
|
20240826,201000,1614047500,27150,27150,27150,27150,0
|
|
20240826,200900,1614047500,27150,27150,27150,27150,0
|
|
20240826,200800,1614047500,27150,27150,27150,27150,0
|
|
20240826,200700,1614047500,27150,27150,27150,27150,0
|
|
20240826,200600,1614047500,27150,27150,27150,27150,0
|
|
20240826,200500,1614047500,27150,27150,27150,27150,0
|
|
20240826,200400,1614047500,27150,27150,27150,27150,0
|
|
20240826,200300,1614047500,27150,27150,27150,27150,0
|
|
20240826,200200,1614047500,27150,27150,27150,27150,0
|
|
20240826,200100,1614047500,27150,27150,27150,27150,0
|
|
20240826,200000,1614047500,27150,27150,27150,27150,0
|
|
20240826,195900,1614047500,27150,27150,27150,27150,0
|
|
20240826,195800,1614047500,27150,27150,27150,27150,0
|
|
20240826,195700,1614047500,27150,27150,27150,27150,0
|
|
20240826,195600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,195500,1614047500,27150,27150,27150,27150,0
|
|
20240826,195400,1614047500,27150,27150,27150,27150,0
|
|
20240826,195300,1614047500,27150,27150,27150,27150,0
|
|
20240826,195200,1614047500,27150,27150,27150,27150,0
|
|
20240826,195100,1614047500,27150,27150,27150,27150,0
|
|
20240826,195000,1614047500,27150,27150,27150,27150,0
|
|
20240826,194900,1614047500,27150,27150,27150,27150,0
|
|
20240826,194800,1614047500,27150,27150,27150,27150,0
|
|
20240826,194700,1614047500,27150,27150,27150,27150,0
|
|
20240826,194600,1614047500,27150,27150,27150,27150,0
|
|
20240826,194500,1614047500,27150,27150,27150,27150,0
|
|
20240826,194400,1614047500,27150,27150,27150,27150,0
|
|
20240826,194300,1614047500,27150,27150,27150,27150,0
|
|
20240826,194200,1614047500,27150,27150,27150,27150,0
|
|
20240826,194100,1614047500,27150,27150,27150,27150,0
|
|
20240826,194000,1614047500,27150,27150,27150,27150,0
|
|
20240826,193900,1614047500,27150,27150,27150,27150,0
|
|
20240826,193800,1614047500,27150,27150,27150,27150,0
|
|
20240826,193700,1614047500,27150,27150,27150,27150,0
|
|
20240826,193600,1614047500,27150,27150,27150,27150,0
|
|
20240826,193500,1614047500,27150,27150,27150,27150,0
|
|
20240826,193400,1614047500,27150,27150,27150,27150,0
|
|
20240826,193300,1614047500,27150,27150,27150,27150,0
|
|
20240826,193200,1614047500,27150,27150,27150,27150,0
|
|
20240826,193100,1614047500,27150,27150,27150,27150,0
|
|
20240826,193000,1614047500,27150,27150,27150,27150,0
|
|
20240826,192900,1614047500,27150,27150,27150,27150,0
|
|
20240826,192800,1614047500,27150,27150,27150,27150,0
|
|
20240826,192700,1614047500,27150,27150,27150,27150,0
|
|
20240826,192600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,192500,1614047500,27150,27150,27150,27150,0
|
|
20240826,192400,1614047500,27150,27150,27150,27150,0
|
|
20240826,192300,1614047500,27150,27150,27150,27150,0
|
|
20240826,192200,1614047500,27150,27150,27150,27150,0
|
|
20240826,192100,1614047500,27150,27150,27150,27150,0
|
|
20240826,192000,1614047500,27150,27150,27150,27150,0
|
|
20240826,191900,1614047500,27150,27150,27150,27150,0
|
|
20240826,191800,1614047500,27150,27150,27150,27150,0
|
|
20240826,191700,1614047500,27150,27150,27150,27150,0
|
|
20240826,191600,1614047500,27150,27150,27150,27150,0
|
|
20240826,191500,1614047500,27150,27150,27150,27150,0
|
|
20240826,191400,1614047500,27150,27150,27150,27150,0
|
|
20240826,191300,1614047500,27150,27150,27150,27150,0
|
|
20240826,191200,1614047500,27150,27150,27150,27150,0
|
|
20240826,191100,1614047500,27150,27150,27150,27150,0
|
|
20240826,191000,1614047500,27150,27150,27150,27150,0
|
|
20240826,190900,1614047500,27150,27150,27150,27150,0
|
|
20240826,190800,1614047500,27150,27150,27150,27150,0
|
|
20240826,190700,1614047500,27150,27150,27150,27150,0
|
|
20240826,190600,1614047500,27150,27150,27150,27150,0
|
|
20240826,190500,1614047500,27150,27150,27150,27150,0
|
|
20240826,190400,1614047500,27150,27150,27150,27150,0
|
|
20240826,190300,1614047500,27150,27150,27150,27150,0
|
|
20240826,190200,1614047500,27150,27150,27150,27150,0
|
|
20240826,190100,1614047500,27150,27150,27150,27150,0
|
|
20240826,190000,1614047500,27150,27150,27150,27150,0
|
|
20240826,185900,1614047500,27150,27150,27150,27150,0
|
|
20240826,185800,1614047500,27150,27150,27150,27150,0
|
|
20240826,185700,1614047500,27150,27150,27150,27150,0
|
|
20240826,185600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,185500,1614047500,27150,27150,27150,27150,0
|
|
20240826,185400,1614047500,27150,27150,27150,27150,0
|
|
20240826,185300,1614047500,27150,27150,27150,27150,0
|
|
20240826,185200,1614047500,27150,27150,27150,27150,0
|
|
20240826,185100,1614047500,27150,27150,27150,27150,0
|
|
20240826,185000,1614047500,27150,27150,27150,27150,0
|
|
20240826,184900,1614047500,27150,27150,27150,27150,0
|
|
20240826,184800,1614047500,27150,27150,27150,27150,0
|
|
20240826,184700,1614047500,27150,27150,27150,27150,0
|
|
20240826,184600,1614047500,27150,27150,27150,27150,0
|
|
20240826,184500,1614047500,27150,27150,27150,27150,0
|
|
20240826,184400,1614047500,27150,27150,27150,27150,0
|
|
20240826,184300,1614047500,27150,27150,27150,27150,0
|
|
20240826,184200,1614047500,27150,27150,27150,27150,0
|
|
20240826,184100,1614047500,27150,27150,27150,27150,0
|
|
20240826,184000,1614047500,27150,27150,27150,27150,0
|
|
20240826,183900,1614047500,27150,27150,27150,27150,0
|
|
20240826,183800,1614047500,27150,27150,27150,27150,0
|
|
20240826,183700,1614047500,27150,27150,27150,27150,0
|
|
20240826,183600,1614047500,27150,27150,27150,27150,0
|
|
20240826,183500,1614047500,27150,27150,27150,27150,0
|
|
20240826,183400,1614047500,27150,27150,27150,27150,0
|
|
20240826,183300,1614047500,27150,27150,27150,27150,0
|
|
20240826,183200,1614047500,27150,27150,27150,27150,0
|
|
20240826,183100,1614047500,27150,27150,27150,27150,0
|
|
20240826,183000,1614047500,27150,27150,27150,27150,0
|
|
20240826,182900,1614047500,27150,27150,27150,27150,0
|
|
20240826,182800,1614047500,27150,27150,27150,27150,0
|
|
20240826,182700,1614047500,27150,27150,27150,27150,0
|
|
20240826,182600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,182500,1614047500,27150,27150,27150,27150,0
|
|
20240826,182400,1614047500,27150,27150,27150,27150,0
|
|
20240826,182300,1614047500,27150,27150,27150,27150,0
|
|
20240826,182200,1614047500,27150,27150,27150,27150,0
|
|
20240826,182100,1614047500,27150,27150,27150,27150,0
|
|
20240826,182000,1614047500,27150,27150,27150,27150,0
|
|
20240826,181900,1614047500,27150,27150,27150,27150,0
|
|
20240826,181800,1614047500,27150,27150,27150,27150,0
|
|
20240826,181700,1614047500,27150,27150,27150,27150,0
|
|
20240826,181600,1614047500,27150,27150,27150,27150,0
|
|
20240826,181500,1614047500,27150,27150,27150,27150,0
|
|
20240826,181400,1614047500,27150,27150,27150,27150,0
|
|
20240826,181300,1614047500,27150,27150,27150,27150,0
|
|
20240826,181200,1614047500,27150,27150,27150,27150,0
|
|
20240826,181100,1614047500,27150,27150,27150,27150,0
|
|
20240826,181000,1614047500,27150,27150,27150,27150,0
|
|
20240826,180900,1614047500,27150,27150,27150,27150,0
|
|
20240826,180800,1614047500,27150,27150,27150,27150,0
|
|
20240826,180700,1614047500,27150,27150,27150,27150,0
|
|
20240826,180600,1614047500,27150,27150,27150,27150,0
|
|
20240826,180500,1614047500,27150,27150,27150,27150,0
|
|
20240826,180400,1614047500,27150,27150,27150,27150,0
|
|
20240826,180300,1614047500,27150,27150,27150,27150,0
|
|
20240826,180200,1614047500,27150,27150,27150,27150,0
|
|
20240826,180100,1614047500,27150,27150,27150,27150,0
|
|
20240826,180000,1614047500,27150,27150,27150,27150,0
|
|
20240826,175900,1614047500,27150,27150,27150,27150,0
|
|
20240826,175800,1614047500,27150,27150,27150,27150,0
|
|
20240826,175700,1614047500,27150,27150,27150,27150,0
|
|
20240826,175600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,175500,1614047500,27150,27150,27150,27150,0
|
|
20240826,175400,1614047500,27150,27150,27150,27150,0
|
|
20240826,175300,1614047500,27150,27150,27150,27150,0
|
|
20240826,175200,1614047500,27150,27150,27150,27150,0
|
|
20240826,175100,1614047500,27150,27150,27150,27150,0
|
|
20240826,175000,1614047500,27150,27150,27150,27150,0
|
|
20240826,174900,1614047500,27150,27150,27150,27150,0
|
|
20240826,174800,1614047500,27150,27150,27150,27150,0
|
|
20240826,174700,1614047500,27150,27150,27150,27150,0
|
|
20240826,174600,1614047500,27150,27150,27150,27150,0
|
|
20240826,174500,1614047500,27150,27150,27150,27150,0
|
|
20240826,174400,1614047500,27150,27150,27150,27150,0
|
|
20240826,174300,1614047500,27150,27150,27150,27150,0
|
|
20240826,174200,1614047500,27150,27150,27150,27150,0
|
|
20240826,174100,1614047500,27150,27150,27150,27150,0
|
|
20240826,174000,1614047500,27150,27150,27150,27150,0
|
|
20240826,173900,1614047500,27150,27150,27150,27150,0
|
|
20240826,173800,1614047500,27150,27150,27150,27150,0
|
|
20240826,173700,1614047500,27150,27150,27150,27150,0
|
|
20240826,173600,1614047500,27150,27150,27150,27150,0
|
|
20240826,173500,1614047500,27150,27150,27150,27150,0
|
|
20240826,173400,1614047500,27150,27150,27150,27150,0
|
|
20240826,173300,1614047500,27150,27150,27150,27150,0
|
|
20240826,173200,1614047500,27150,27150,27150,27150,0
|
|
20240826,173100,1614047500,27150,27150,27150,27150,0
|
|
20240826,173000,1614047500,27150,27150,27150,27150,0
|
|
20240826,172900,1614047500,27150,27150,27150,27150,0
|
|
20240826,172800,1614047500,27150,27150,27150,27150,0
|
|
20240826,172700,1614047500,27150,27150,27150,27150,0
|
|
20240826,172600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,172500,1614047500,27150,27150,27150,27150,0
|
|
20240826,172400,1614047500,27150,27150,27150,27150,0
|
|
20240826,172300,1614047500,27150,27150,27150,27150,0
|
|
20240826,172200,1614047500,27150,27150,27150,27150,0
|
|
20240826,172100,1614047500,27150,27150,27150,27150,0
|
|
20240826,172000,1614047500,27150,27150,27150,27150,0
|
|
20240826,171900,1614047500,27150,27150,27150,27150,0
|
|
20240826,171800,1614047500,27150,27150,27150,27150,0
|
|
20240826,171700,1614047500,27150,27150,27150,27150,0
|
|
20240826,171600,1614047500,27150,27150,27150,27150,0
|
|
20240826,171500,1614047500,27150,27150,27150,27150,0
|
|
20240826,171400,1614047500,27150,27150,27150,27150,0
|
|
20240826,171300,1614047500,27150,27150,27150,27150,0
|
|
20240826,171200,1614047500,27150,27150,27150,27150,0
|
|
20240826,171100,1614047500,27150,27150,27150,27150,0
|
|
20240826,171000,1614047500,27150,27150,27150,27150,0
|
|
20240826,170900,1614047500,27150,27150,27150,27150,0
|
|
20240826,170800,1614047500,27150,27150,27150,27150,0
|
|
20240826,170700,1614047500,27150,27150,27150,27150,0
|
|
20240826,170600,1614047500,27150,27150,27150,27150,0
|
|
20240826,170500,1614047500,27150,27150,27150,27150,0
|
|
20240826,170400,1614047500,27150,27150,27150,27150,0
|
|
20240826,170300,1614047500,27150,27150,27150,27150,0
|
|
20240826,170200,1614047500,27150,27150,27150,27150,0
|
|
20240826,170100,1614047500,27150,27150,27150,27150,0
|
|
20240826,170000,1614047500,27150,27150,27150,27150,0
|
|
20240826,165900,1614047500,27150,27150,27150,27150,0
|
|
20240826,165800,1614047500,27150,27150,27150,27150,0
|
|
20240826,165700,1614047500,27150,27150,27150,27150,0
|
|
20240826,165600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,165500,1614047500,27150,27150,27150,27150,0
|
|
20240826,165400,1614047500,27150,27150,27150,27150,0
|
|
20240826,165300,1614047500,27150,27150,27150,27150,0
|
|
20240826,165200,1614047500,27150,27150,27150,27150,0
|
|
20240826,165100,1614047500,27150,27150,27150,27150,0
|
|
20240826,165000,1614047500,27150,27150,27150,27150,0
|
|
20240826,164900,1614047500,27150,27150,27150,27150,0
|
|
20240826,164800,1614047500,27150,27150,27150,27150,0
|
|
20240826,164700,1614047500,27150,27150,27150,27150,0
|
|
20240826,164600,1614047500,27150,27150,27150,27150,0
|
|
20240826,164500,1614047500,27150,27150,27150,27150,0
|
|
20240826,164400,1614047500,27150,27150,27150,27150,0
|
|
20240826,164300,1614047500,27150,27150,27150,27150,0
|
|
20240826,164200,1614047500,27150,27150,27150,27150,0
|
|
20240826,164100,1614047500,27150,27150,27150,27150,0
|
|
20240826,164000,1614047500,27150,27150,27150,27150,0
|
|
20240826,163900,1614047500,27150,27150,27150,27150,0
|
|
20240826,163800,1614047500,27150,27150,27150,27150,0
|
|
20240826,163700,1614047500,27150,27150,27150,27150,0
|
|
20240826,163600,1614047500,27150,27150,27150,27150,0
|
|
20240826,163500,1614047500,27150,27150,27150,27150,0
|
|
20240826,163400,1614047500,27150,27150,27150,27150,0
|
|
20240826,163300,1614047500,27150,27150,27150,27150,0
|
|
20240826,163200,1614047500,27150,27150,27150,27150,0
|
|
20240826,163100,1614047500,27150,27150,27150,27150,0
|
|
20240826,163000,1614047500,27150,27150,27150,27150,0
|
|
20240826,162900,1614047500,27150,27150,27150,27150,0
|
|
20240826,162800,1614047500,27150,27150,27150,27150,0
|
|
20240826,162700,1614047500,27150,27150,27150,27150,0
|
|
20240826,162600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,162500,1614047500,27150,27150,27150,27150,0
|
|
20240826,162400,1614047500,27150,27150,27150,27150,0
|
|
20240826,162300,1614047500,27150,27150,27150,27150,0
|
|
20240826,162200,1614047500,27150,27150,27150,27150,0
|
|
20240826,162100,1614047500,27150,27150,27150,27150,0
|
|
20240826,162000,1614047500,27150,27150,27150,27150,0
|
|
20240826,161900,1614047500,27150,27150,27150,27150,0
|
|
20240826,161800,1614047500,27150,27150,27150,27150,0
|
|
20240826,161700,1614047500,27150,27150,27150,27150,0
|
|
20240826,161600,1614047500,27150,27150,27150,27150,0
|
|
20240826,161500,1614047500,27150,27150,27150,27150,0
|
|
20240826,161400,1614047500,27150,27150,27150,27150,0
|
|
20240826,161300,1614047500,27150,27150,27150,27150,0
|
|
20240826,161200,1614047500,27150,27150,27150,27150,0
|
|
20240826,161100,1614047500,27150,27150,27150,27150,0
|
|
20240826,161000,1614047500,27150,27150,27150,27150,0
|
|
20240826,160900,1614047500,27150,27150,27150,27150,0
|
|
20240826,160800,1614047500,27150,27150,27150,27150,0
|
|
20240826,160700,1614047500,27150,27150,27150,27150,0
|
|
20240826,160600,1614047500,27150,27150,27150,27150,0
|
|
20240826,160500,1614047500,27150,27150,27150,27150,0
|
|
20240826,160400,1614047500,27150,27150,27150,27150,0
|
|
20240826,160300,1614047500,27150,27150,27150,27150,0
|
|
20240826,160200,1614047500,27150,27150,27150,27150,0
|
|
20240826,160100,1614047500,27150,27150,27150,27150,0
|
|
20240826,160000,1614047500,27150,27150,27150,27150,0
|
|
20240826,155900,1614047500,27150,27150,27150,27150,0
|
|
20240826,155800,1614047500,27150,27150,27150,27150,0
|
|
20240826,155700,1614047500,27150,27150,27150,27150,0
|
|
20240826,155600,1614047500,27150,27150,27150,27150,2091
|
|
20240826,155500,1614047500,27150,27150,27150,27150,0
|
|
20240826,155400,1614047500,27150,27150,27150,27150,0
|
|
20240826,155300,1614047500,27150,27150,27150,27150,0
|
|
20240826,155200,1614047500,27150,27150,27150,27150,0
|
|
20240826,155100,1614047500,27150,27150,27150,27150,0
|
|
20240826,155000,1614047500,27150,27150,27150,27150,0
|
|
20240826,154900,1614047500,27150,27150,27150,27150,0
|
|
20240826,154800,1614047500,27150,27150,27150,27150,0
|
|
20240826,154700,1614047500,27150,27150,27150,27150,0
|
|
20240826,154600,1614047500,27150,27150,27150,27150,0
|
|
20240826,154500,1614047500,27150,27150,27150,27150,0
|
|
20240826,154400,1614047500,27150,27150,27150,27150,0
|
|
20240826,154300,1614047500,27150,27150,27150,27150,0
|
|
20240826,154200,1614047500,27150,27150,27150,27150,0
|
|
20240826,154100,1614047500,27150,27150,27150,27150,0
|
|
20240826,154000,1614047500,27150,27150,27150,27150,0
|
|
20240826,153900,1614047500,27150,27150,27150,27150,0
|
|
20240826,153800,1614047500,27150,27150,27150,27150,0
|
|
20240826,153700,1614047500,27150,27150,27150,27150,0
|
|
20240826,153600,1614047500,27150,27150,27150,27150,0
|
|
20240826,153500,1614047500,27150,27150,27150,27150,0
|
|
20240826,153400,1614047500,27150,27150,27150,27150,0
|
|
20240826,153300,1614047500,27150,27150,27150,27150,0
|
|
20240826,153200,1614047500,27150,27150,27150,27150,0
|
|
20240826,153100,1614047500,27150,27150,27150,27150,0
|
|
20240826,153000,1614047500,27150,27150,27150,27150,2091
|
|
20240826,152900,1557276850,27000,27000,27000,27000,0
|
|
20240826,152800,1557276850,27000,27000,27000,27000,0
|
|
20240826,152700,1557276850,27000,27000,27000,27000,0
|
|
20240826,152600,1557276850,27000,27000,27000,27000,0
|
|
20240826,152500,1557276850,27000,27000,27000,27000,0
|
|
20240826,152400,1557276850,27000,27000,27000,27000,0
|
|
20240826,152300,1557276850,27000,27000,27000,27000,0
|
|
20240826,152200,1557276850,27000,27000,27000,27000,0
|
|
20240826,152100,1557276850,27000,27000,27000,27000,0
|
|
20240826,152000,1557276850,27000,27000,27000,27000,0
|
|
20240826,151900,1557276850,27000,27050,27050,27000,461
|
|
20240826,151800,1544809250,27000,27000,27050,26900,2083
|
|
20240826,151700,1488573900,27050,27000,27050,27000,15
|
|
20240826,151600,1488168850,27050,27000,27050,27000,3
|
|
20240826,151500,1488087750,27050,27000,27050,27000,382
|
|
20240826,151400,1477773700,27050,27000,27050,27000,38
|
|
20240826,151300,1476747650,27050,27000,27050,27000,12
|
|
20240826,151200,1476423600,27050,27050,27050,27050,251
|
|
20240826,151100,1469634050,27000,27000,27000,27000,0
|
|
20240826,151000,1469634050,27000,27050,27050,27000,240
|
|
20240826,150900,1463147050,27000,27000,27000,27000,182
|
|
20240826,150800,1458233050,27000,27000,27000,27000,121
|
|
20240826,150700,1454966050,26900,27050,27050,26900,198
|
|
20240826,150600,1449626450,27050,27000,27050,27000,2
|
|
20240826,150500,1449572400,27050,27050,27050,27050,0
|
|
20240826,150400,1449572400,27050,27000,27050,27000,7
|
|
20240826,150300,1449383350,27100,27000,27100,26900,242
|
|
20240826,150200,1442839350,27000,27000,27000,27000,0
|
|
20240826,150100,1442839350,27000,27000,27000,27000,2
|
|
20240826,150000,1442785350,26950,26900,26950,26900,89
|
|
20240826,145900,1440390500,26900,26850,26950,26850,32
|
|
20240826,145800,1439530250,26850,26850,26900,26850,25
|
|
20240826,145700,1438858800,26850,26900,26900,26850,29
|
|
20240826,145600,1438078750,26850,26850,26850,26800,32
|
|
20240826,145500,1437220550,26900,26900,26900,26800,18
|
|
20240826,145400,1436737500,26800,26850,26900,26800,950
|
|
20240826,145300,1411274250,26800,26800,26850,26800,104
|
|
20240826,145200,1408487000,26800,26800,26850,26800,26
|
|
20240826,145100,1407790100,26850,27000,27000,26850,54
|
|
20240826,145000,1406339250,26900,26900,27050,26900,8
|
|
20240826,144900,1406123550,26850,26800,27050,26800,73
|
|
20240826,144800,1404164300,26850,26800,26850,26800,71
|
|
20240826,144700,1402261300,26800,26750,26800,26750,21
|
|
20240826,144600,1401698550,26800,26800,26800,26750,55
|
|
20240826,144500,1400225550,26800,26800,26900,26800,20
|
|
20240826,144400,1399689400,26900,26850,26900,26850,15
|
|
20240826,144300,1399285950,26900,26800,26900,26800,39
|
|
20240826,144200,1398239250,26800,26850,26850,26750,40
|
|
20240826,144100,1397168150,26850,26850,26900,26850,4
|
|
20240826,144000,1397060700,26850,26850,26900,26750,355
|
|
20240826,143900,1387559950,26800,26850,26850,26800,41
|
|
20240826,143800,1386460850,26800,26750,26800,26750,22
|
|
20240826,143700,1385871850,26750,26800,26800,26750,590
|
|
20240826,143600,1370086950,26800,26800,26800,26800,9
|
|
20240826,143500,1369845750,26800,26800,26850,26800,36
|
|
20240826,143400,1368880300,26800,26800,26800,26800,28
|
|
20240826,143300,1368129900,26800,26800,26850,26750,431
|
|
20240826,143200,1356593050,26800,26750,26800,26750,55
|
|
20240826,143100,1355120400,26750,26800,26800,26750,12
|
|
20240826,143000,1354799350,26800,26750,26800,26750,129
|
|
20240826,142900,1351348250,26800,26800,26800,26800,47
|
|
20240826,142800,1350088650,26800,26850,26850,26800,32
|
|
20240826,142700,1349230450,26850,26850,26850,26850,11
|
|
20240826,142600,1348935100,26850,26850,26850,26850,53
|
|
20240826,142500,1347512050,26850,26800,26850,26750,89
|
|
20240826,142400,1345125000,26750,26800,26800,26750,680
|
|
20240826,142300,1326934100,26800,26800,26800,26800,49
|
|
20240826,142200,1325620900,26800,26800,26800,26800,5
|
|
20240826,142100,1325486900,26800,26800,26850,26800,36
|
|
20240826,142000,1324522000,26850,26800,26850,26800,48
|
|
20240826,141900,1323233650,26800,26750,26800,26750,51
|
|
20240826,141800,1321867900,26750,26850,26850,26750,48
|
|
20240826,141700,1320581200,26850,26750,26850,26750,27
|
|
20240826,141600,1319856750,26750,26750,26850,26750,100
|
|
20240826,141500,1317179500,26750,26800,26800,26750,1528
|
|
20240826,141400,1276303150,26800,26850,26850,26800,140
|
|
20240826,141300,1272550200,26950,26850,26950,26850,25
|
|
20240826,141200,1271878800,26850,26800,26850,26800,190
|
|
20240826,141100,1266785800,26800,26850,26950,26800,1299
|
|
20240826,141000,1231970450,26850,26850,26850,26850,13
|
|
20240826,140900,1231621400,26950,26850,26950,26800,94
|
|
20240826,140800,1229098500,26800,26850,26850,26800,11
|
|
20240826,140700,1228803200,26750,26900,26900,26750,2967
|
|
20240826,140600,1149202500,27050,26950,27050,26950,202
|
|
20240826,140500,1143758500,26950,26950,27000,26950,427
|
|
20240826,140400,1132232850,26950,26950,26950,26950,75
|
|
20240826,140300,1130211600,26950,26950,27000,26950,57
|
|
20240826,140200,1128673450,26950,26950,26950,26950,22
|
|
20240826,140100,1128080550,27000,27000,27100,27000,20
|
|
20240826,140000,1127540050,27050,26950,27050,26950,45
|
|
20240826,135900,1126326350,26950,26950,26950,26950,20
|
|
20240826,135800,1125787350,26950,26950,26950,26950,36
|
|
20240826,135700,1124817150,26950,27000,27050,26950,24
|
|
20240826,135600,1124170200,27000,27000,27100,26950,66
|
|
20240826,135500,1122390300,27050,27000,27050,26950,88
|
|
20240826,135400,1120015800,27000,27000,27050,27000,5
|
|
20240826,135300,1119880750,27000,27000,27000,26950,140
|
|
20240826,135200,1116105800,27050,27000,27050,27000,84
|
|
20240826,135100,1113835200,27000,27000,27000,27000,3
|
|
20240826,135000,1113754200,27000,27000,27050,27000,56
|
|
20240826,134900,1112242100,27000,27000,27000,27000,44
|
|
20240826,134800,1111054100,27000,27000,27000,27000,1
|
|
20240826,134700,1111027100,27000,26950,27050,26950,43
|
|
20240826,134600,1109867550,26950,26950,27000,26950,638
|
|
20240826,134500,1092665450,26950,26950,26950,26950,31
|
|
20240826,134400,1091830000,27000,27000,27000,27000,27
|
|
20240826,134300,1091101000,27000,26950,27000,26950,25
|
|
20240826,134200,1090427050,26950,27100,27100,26950,13
|
|
20240826,134100,1090076000,27000,27000,27000,27000,1255
|
|
20240826,134000,1056191000,27000,27050,27050,27000,5
|
|
20240826,133900,1056055800,27000,27100,27150,27000,35
|
|
20240826,133800,1055109750,27000,27050,27050,27000,50
|
|
20240826,133700,1053759700,27050,27050,27050,27050,0
|
|
20240826,133600,1053759700,27050,27050,27050,27000,58
|
|
20240826,133500,1052191850,27050,27000,27050,27000,17
|
|
20240826,133400,1051732050,27000,27000,27000,27000,123
|
|
20240826,133300,1048411050,27000,27000,27050,27000,159
|
|
20240826,133200,1044117400,27000,27000,27000,27000,35
|
|
20240826,133100,1043172400,27000,27000,27000,27000,21
|
|
20240826,133000,1042605400,27000,27000,27000,27000,29
|
|
20240826,132900,1041822400,27000,27050,27050,27000,30
|
|
20240826,132800,1041011900,27000,27000,27000,27000,6
|
|
20240826,132700,1040849900,27000,27050,27050,27000,62
|
|
20240826,132600,1039175400,27050,27050,27050,27050,1
|
|
20240826,132500,1039148350,27000,27000,27050,27000,38
|
|
20240826,132400,1038122300,27000,27000,27000,27000,51
|
|
20240826,132300,1036745300,27000,27050,27050,27000,13
|
|
20240826,132200,1036394100,27000,27000,27000,27000,50
|
|
20240826,132100,1035044100,27000,27000,27000,27000,137
|
|
20240826,132000,1031345100,27050,27000,27050,27000,31
|
|
20240826,131900,1030508050,27000,26950,27000,26950,37
|
|
20240826,131800,1029510650,26950,26950,26950,26950,35
|
|
20240826,131700,1028567400,26950,26950,26950,26950,144
|
|
20240826,131600,1024686600,26950,26950,26950,26950,27
|
|
20240826,131500,1023958950,26950,26950,26950,26950,21
|
|
20240826,131400,1023393000,26950,26950,26950,26950,27
|
|
20240826,131300,1022665350,26950,26950,26950,26950,48
|
|
20240826,131200,1021371750,26950,26950,26950,26950,1
|
|
20240826,131100,1021344800,26950,26950,27000,26950,41
|
|
20240826,131000,1020238850,26950,27000,27000,26950,50
|
|
20240826,130900,1018891250,27000,27000,27000,27000,0
|
|
20240826,130800,1018891250,27000,26950,27000,26950,76
|
|
20240826,130700,1016842400,27000,26950,27000,26950,81
|
|
20240826,130600,1014655500,26950,27050,27050,26950,25
|
|
20240826,130500,1013981350,27000,26950,27000,26950,61
|
|
20240826,130400,1012336950,26950,26950,26950,26950,3
|
|
20240826,130300,1012256100,26950,26950,26950,26950,20
|
|
20240826,130200,1011717100,27150,26950,27150,26950,31
|
|
20240826,130100,1010881300,27000,26950,27000,26950,35
|
|
20240826,130000,1009937550,27000,27000,27000,27000,13
|
|
20240826,125900,1009586550,27050,27050,27050,27000,58
|
|
20240826,125800,1008018700,27000,26950,27050,26950,144
|
|
20240826,125700,1004131700,27000,26950,27000,26950,14
|
|
20240826,125600,1003753800,26950,27000,27050,26950,278
|
|
20240826,125500,996248200,26950,26950,27000,26950,16
|
|
20240826,125400,995816500,26950,27000,27050,26950,138
|
|
20240826,125300,992089550,27000,27000,27000,26950,15
|
|
20240826,125200,991684650,26950,27050,27050,26950,37
|
|
20240826,125100,990686500,26950,27000,27000,26950,146
|
|
20240826,125000,986745050,27050,27050,27100,27000,188
|
|
20240826,124900,981656200,27050,27000,27050,27000,23
|
|
20240826,124800,981035100,27050,27000,27050,27000,31
|
|
20240826,124700,980197900,27000,27000,27000,27000,22
|
|
20240826,124600,979603900,27050,27050,27100,27050,52
|
|
20240826,124500,978195400,27050,27000,27100,27000,36
|
|
20240826,124400,977221500,27050,27050,27050,27050,20
|
|
20240826,124300,976680500,27050,27000,27050,27000,13
|
|
20240826,124200,976328950,27050,27050,27050,27050,60
|
|
20240826,124100,974705950,27050,27050,27200,27050,5
|
|
20240826,124000,974570400,27050,27050,27100,27000,84
|
|
20240826,123900,972299450,27100,27200,27200,27000,31
|
|
20240826,123800,971461250,27100,27050,27200,27000,30
|
|
20240826,123700,970649300,27200,27150,27200,27000,25
|
|
20240826,123600,969973650,27050,27050,27100,27050,36
|
|
20240826,123500,968999750,27100,27050,27100,27050,26
|
|
20240826,123400,968296300,27050,27100,27100,27050,33
|
|
20240826,123300,967403550,27050,27050,27100,27050,32
|
|
20240826,123200,966537800,27050,27100,27150,27050,66
|
|
20240826,123100,964752350,27050,27050,27050,27050,76
|
|
20240826,123000,962696550,27050,27100,27100,27050,24
|
|
20240826,122900,962047300,27100,27050,27100,27050,25
|
|
20240826,122800,961370450,27200,27050,27200,27000,25
|
|
20240826,122700,960695000,27050,27050,27100,27050,5
|
|
20240826,122600,960559650,27100,27050,27100,27000,107
|
|
20240826,122500,957664250,27050,27000,27050,27000,20
|
|
20240826,122400,957123400,27000,27000,27000,27000,496
|
|
20240826,122300,943731400,27000,27050,27050,27000,60
|
|
20240826,122200,942110800,27050,27000,27050,27000,12
|
|
20240826,122100,941786250,27000,27100,27100,27000,23
|
|
20240826,122000,941165150,27050,27050,27050,27050,38
|
|
20240826,121900,940137250,27050,27050,27050,27000,31
|
|
20240826,121800,939299750,27050,27000,27050,27000,37
|
|
20240826,121700,938300500,27000,27050,27050,27000,56
|
|
20240826,121600,936788100,27050,27000,27050,27000,34
|
|
20240826,121500,935869450,27050,27000,27050,27000,34
|
|
20240826,121400,934951200,27000,27050,27050,27000,30
|
|
20240826,121300,934140700,27050,27000,27050,27000,5
|
|
20240826,121200,934005500,27000,27050,27050,27000,54
|
|
20240826,121100,932545900,27050,27050,27050,27050,7
|
|
20240826,121000,932356550,27050,27050,27100,27050,50
|
|
20240826,120900,931002850,27050,27050,27050,27050,47
|
|
20240826,120800,929731500,27050,27100,27100,27050,3
|
|
20240826,120700,929650250,27100,27100,27100,27050,47
|
|
20240826,120600,928377600,27050,27050,27050,27050,51
|
|
20240826,120500,926998050,27050,27050,27050,27050,39
|
|
20240826,120400,925943100,27050,27050,27050,27050,88
|
|
20240826,120300,923562700,27100,27100,27100,27100,10
|
|
20240826,120200,923291700,27100,27150,27150,27050,22
|
|
20240826,120100,922695500,27100,27050,27100,27050,48
|
|
20240826,120000,921397050,27050,27050,27050,27050,33
|
|
20240826,115900,920504400,27050,27100,27100,27050,10
|
|
20240826,115800,920233850,27100,27050,27100,27050,57
|
|
20240826,115700,918691650,27100,27050,27100,27050,50
|
|
20240826,115600,917338200,27200,27150,27200,27150,2
|
|
20240826,115500,917283850,27100,27100,27100,27100,81
|
|
20240826,115400,915088750,27150,27100,27250,27100,15
|
|
20240826,115300,914682000,27100,27150,27150,27050,26
|
|
20240826,115200,913978400,27150,27050,27150,27050,55
|
|
20240826,115100,912487950,27150,27100,27150,27100,28
|
|
20240826,115000,911728800,27100,27050,27100,27050,39
|
|
20240826,114900,910673000,27050,27150,27250,27050,36
|
|
20240826,114800,909698000,27250,27050,27250,27050,35
|
|
20240826,114700,908750100,27150,27150,27250,27050,20
|
|
20240826,114600,908207750,27050,27050,27050,27050,24
|
|
20240826,114500,907558550,27100,27150,27150,27050,81
|
|
20240826,114400,905359950,27050,27150,27150,27050,44
|
|
20240826,114300,904167650,27150,27050,27150,27050,220
|
|
20240826,114200,898206250,27100,27100,27100,27050,485
|
|
20240826,114100,885081450,27100,27100,27100,27100,48
|
|
20240826,114000,883780650,27100,27100,27100,27100,8
|
|
20240826,113900,883563850,27100,27150,27150,27100,113
|
|
20240826,113800,880501050,27250,27100,27250,27100,158
|
|
20240826,113700,876218900,27100,27200,27200,27100,124
|
|
20240826,113600,872848200,27200,27200,27300,27200,62
|
|
20240826,113500,871161550,27250,27300,27350,27200,185
|
|
20240826,113400,866111200,27200,27350,27350,27100,32
|
|
20240826,113300,865242200,27200,27150,27350,27150,49
|
|
20240826,113200,863910950,27150,27200,27200,27100,32
|
|
20240826,113100,863043200,27150,27150,27150,27150,199
|
|
20240826,113000,857640350,27100,27100,27100,27100,74
|
|
20240826,112900,855634950,27150,27150,27150,27150,44
|
|
20240826,112800,854440350,27200,27150,27200,27150,2
|
|
20240826,112700,854386000,27150,27200,27200,27100,33
|
|
20240826,112600,853490600,27300,27200,27550,27150,2370
|
|
20240826,112500,788790950,27200,27050,27200,27050,313
|
|
20240826,112400,780291000,27050,27050,27050,27050,27
|
|
20240826,112300,779560650,27050,27050,27250,27050,956
|
|
20240826,112200,753527150,27050,27050,27050,27050,128
|
|
20240826,112100,750064750,27050,27050,27050,27050,32
|
|
20240826,112000,749199150,27050,27050,27050,27050,226
|
|
20240826,111900,743085850,27150,27050,27150,27050,47
|
|
20240826,111800,741813750,27050,27100,27100,27050,24
|
|
20240826,111700,741164350,27050,27100,27100,27050,9
|
|
20240826,111600,740920500,27050,27100,27100,27050,97
|
|
20240826,111500,738292850,27100,27100,27100,27050,35
|
|
20240826,111400,737345550,27100,27100,27100,27100,0
|
|
20240826,111300,737345550,27100,27100,27100,27100,408
|
|
20240826,111200,726288750,27150,27100,27150,27100,14
|
|
20240826,111100,725909300,27100,27200,27200,27100,22
|
|
20240826,111000,725313000,27050,26950,27150,26950,269
|
|
20240826,110900,718025350,27000,27000,27000,27000,15
|
|
20240826,110800,717620350,26950,26950,26950,26950,22
|
|
20240826,110700,717027450,26950,26900,26950,26900,106
|
|
20240826,110600,714174350,26850,26850,26850,26850,22
|
|
20240826,110500,713583650,26850,26850,26850,26850,49
|
|
20240826,110400,712268000,26850,26850,26850,26850,21
|
|
20240826,110300,711704150,26850,26900,26900,26850,144
|
|
20240826,110200,707832750,26850,26850,26850,26850,33
|
|
20240826,110100,706946700,26900,26950,26950,26900,90
|
|
20240826,110000,704525650,26900,26900,27100,26850,271
|
|
20240826,105900,697233750,26850,26850,26850,26850,48
|
|
20240826,105800,695944950,26850,26900,26900,26850,20
|
|
20240826,105700,695407150,26950,27050,27100,26950,266
|
|
20240826,105600,688220150,27050,26950,27050,26950,344
|
|
20240826,105500,678933000,26900,26800,26900,26800,106
|
|
20240826,105400,676081700,26850,26800,26850,26800,35
|
|
20240826,105300,675143100,26850,26950,26950,26850,524
|
|
20240826,105200,661023700,26800,26850,26850,26800,475
|
|
20240826,105100,648271450,26800,26800,26800,26800,171
|
|
20240826,105000,643688650,26800,26850,26850,26800,28
|
|
20240826,104900,642937850,26800,26800,26800,26800,28
|
|
20240826,104800,642187450,26800,26800,26800,26800,45
|
|
20240826,104700,640981450,26800,26800,26800,26800,23
|
|
20240826,104600,640365050,26850,26800,26850,26800,71
|
|
20240826,104500,638460550,26800,26800,26850,26800,27
|
|
20240826,104400,637736900,26800,26800,26800,26800,43
|
|
20240826,104300,636584500,26850,26800,26850,26800,68
|
|
20240826,104200,634758900,26800,26800,26800,26800,51
|
|
20240826,104100,633392100,26850,26800,26850,26800,71
|
|
20240826,104000,631485800,26800,26800,26800,26800,22
|
|
20240826,103900,630896200,26800,26900,26900,26800,603
|
|
20240826,103800,614708550,26850,26850,26850,26850,30
|
|
20240826,103700,613903050,26850,26850,26850,26850,153
|
|
20240826,103600,609795000,26850,26900,26900,26850,24
|
|
20240826,103500,609150550,26900,26850,26900,26850,29
|
|
20240826,103400,608371450,26850,26850,26850,26850,28
|
|
20240826,103300,607619650,26850,26850,26850,26850,32
|
|
20240826,103200,606760450,26850,26900,26900,26850,14
|
|
20240826,103100,606384050,26850,26850,26850,26850,60
|
|
20240826,103000,604773050,26850,26900,26900,26850,172
|
|
20240826,102900,600149200,26900,26900,26900,26900,35
|
|
20240826,102800,599207700,26900,26900,26900,26900,77
|
|
20240826,102700,597136400,26900,26950,26950,26900,5
|
|
20240826,102600,597001800,26900,26900,26900,26900,48
|
|
20240826,102500,595710600,26950,26950,26950,26950,5
|
|
20240826,102400,595575850,26900,26900,26900,26900,20
|
|
20240826,102300,595037850,26900,26900,26900,26900,43
|
|
20240826,102200,593881150,26900,26900,26900,26900,22
|
|
20240826,102100,593289350,27000,27000,27000,27000,94
|
|
20240826,102000,590751350,27000,26950,27000,26950,237
|
|
20240826,101900,584354100,26900,26950,26950,26900,43
|
|
20240826,101800,583195900,27100,27100,27100,27100,1
|
|
20240826,101700,583168800,26950,26950,26950,26950,58
|
|
20240826,101600,581605700,26950,26900,26950,26900,102
|
|
20240826,101500,578856900,26900,26850,26900,26850,69
|
|
20240826,101400,577000850,26900,26950,26950,26900,41
|
|
20240826,101300,575896950,26950,26950,26950,26950,16
|
|
20240826,101200,575465750,26950,26950,26950,26950,64
|
|
20240826,101100,573740950,26900,26850,26900,26850,55
|
|
20240826,101000,572262600,26850,26900,26950,26850,35
|
|
20240826,100900,571322100,27150,26950,27150,26950,28
|
|
20240826,100800,570566200,27150,26900,27150,26900,173
|
|
20240826,100700,565910800,26900,26900,26900,26900,47
|
|
20240826,100600,564646500,26900,26900,26900,26900,32
|
|
20240826,100500,563785700,26900,26950,26950,26900,34
|
|
20240826,100400,562871050,26900,26900,26950,26900,19
|
|
20240826,100300,562359500,26900,26900,26900,26900,68
|
|
20240826,100200,560530300,26900,26950,26950,26900,40
|
|
20240826,100100,559452350,26950,26950,26950,26950,0
|
|
20240826,100000,559452350,26950,27000,27150,26950,93
|
|
20240826,095900,556945750,26950,26950,26950,26950,6
|
|
20240826,095800,556784050,26850,26900,26900,26850,82
|
|
20240826,095700,554578600,26900,26900,26900,26900,13
|
|
20240826,095600,554228900,26850,26800,26850,26800,72
|
|
20240826,095500,552295750,26900,26850,26900,26850,2120
|
|
20240826,095400,495373150,26900,26900,26950,26800,382
|
|
20240826,095300,485104050,26900,26900,26900,26900,29
|
|
20240826,095200,484323950,26950,26950,26950,26950,80
|
|
20240826,095100,482167950,26950,27000,27000,26950,36
|
|
20240826,095000,481196000,27000,27000,27000,27000,30
|
|
20240826,094900,480386000,26950,27000,27000,26950,61
|
|
20240826,094800,478740050,27000,27000,27000,27000,43
|
|
20240826,094700,477579050,27000,27000,27000,27000,5
|
|
20240826,094600,477444050,27000,27000,27050,27000,86
|
|
20240826,094500,475121950,27000,27000,27000,27000,8
|
|
20240826,094400,474905950,27000,27150,27150,27000,23
|
|
20240826,094300,474284800,27150,26950,27150,26950,709
|
|
20240826,094200,455131400,26950,26950,26950,26950,212
|
|
20240826,094100,449418000,26950,26850,26950,26850,162
|
|
20240826,094000,445061400,26900,26900,26900,26900,3
|
|
20240826,093900,444980700,26900,26850,26900,26850,28
|
|
20240826,093800,444228550,26850,26800,26900,26800,45
|
|
20240826,093700,443021400,26800,26800,26900,26800,1002
|
|
20240826,093600,416127650,26850,26850,26850,26800,14
|
|
20240826,093500,415751800,26800,26850,26850,26800,28
|
|
20240826,093400,415001050,26800,26850,26850,26800,29
|
|
20240826,093300,414223100,26800,26900,26900,26800,42
|
|
20240826,093200,413097400,26800,26800,26800,26800,630
|
|
20240826,093100,396213400,26900,26850,26900,26800,367
|
|
20240826,093000,386349000,26800,26800,26800,26750,570
|
|
20240826,092900,371074150,26850,26850,26850,26850,1
|
|
20240826,092800,371047300,26800,26800,26800,26800,21
|
|
20240826,092700,370484500,26800,26900,26900,26800,561
|
|
20240826,092600,355421500,26900,26800,26900,26800,535
|
|
20240826,092500,341043600,26850,26800,26850,26800,97
|
|
20240826,092400,338443500,26850,26850,26850,26800,856
|
|
20240826,092300,315501200,26850,26950,26950,26850,122
|
|
20240826,092200,312221850,26950,27050,27050,26950,1170
|
|
20240826,092100,280628600,27000,27100,27100,27000,1186
|
|
20240826,092000,248580900,27050,27050,27050,27050,53
|
|
20240826,091900,247147250,27050,27150,27150,27050,282
|
|
20240826,091800,239505800,27150,27150,27200,27100,112
|
|
20240826,091700,236465500,27100,27100,27100,27100,475
|
|
20240826,091600,223593000,27100,27250,27300,27100,464
|
|
20240826,091500,210963200,27250,27200,27300,27200,31
|
|
20240826,091400,210119250,27250,27250,27300,27200,997
|
|
20240826,091300,182962150,27250,27450,27450,27250,1510
|
|
20240826,091200,141702500,27400,27400,27400,27400,0
|
|
20240826,091100,141702500,27400,27550,27550,27400,386
|
|
20240826,091000,131095500,27600,27750,27750,27600,410
|
|
20240826,090900,119774350,27650,27700,27700,27650,159
|
|
20240826,090800,115375750,27700,27750,27750,27700,300
|
|
20240826,090700,107065700,27700,27750,27750,27700,48
|
|
20240826,090600,105735850,27750,27800,27800,27750,188
|
|
20240826,090500,100518200,27850,27900,27950,27850,53
|
|
20240826,090400,99039700,27950,27800,27950,27800,560
|
|
20240826,090300,83426050,27800,27750,27900,27750,395
|
|
20240826,090200,72431600,27750,27600,27800,27600,911
|
|
20240826,090100,47253450,27500,27550,27600,27500,550
|
|
20240826,090000,32122400,27600,27250,27600,27250,1169
|