719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,205600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,205500,56322383650,31800,31800,31800,31800,0
|
|
20240827,205400,56322383650,31800,31800,31800,31800,0
|
|
20240827,205300,56322383650,31800,31800,31800,31800,0
|
|
20240827,205200,56322383650,31800,31800,31800,31800,0
|
|
20240827,205100,56322383650,31800,31800,31800,31800,0
|
|
20240827,205000,56322383650,31800,31800,31800,31800,0
|
|
20240827,204900,56322383650,31800,31800,31800,31800,0
|
|
20240827,204800,56322383650,31800,31800,31800,31800,0
|
|
20240827,204700,56322383650,31800,31800,31800,31800,0
|
|
20240827,204600,56322383650,31800,31800,31800,31800,0
|
|
20240827,204500,56322383650,31800,31800,31800,31800,0
|
|
20240827,204400,56322383650,31800,31800,31800,31800,0
|
|
20240827,204300,56322383650,31800,31800,31800,31800,0
|
|
20240827,204200,56322383650,31800,31800,31800,31800,0
|
|
20240827,204100,56322383650,31800,31800,31800,31800,0
|
|
20240827,204000,56322383650,31800,31800,31800,31800,0
|
|
20240827,203900,56322383650,31800,31800,31800,31800,0
|
|
20240827,203800,56322383650,31800,31800,31800,31800,0
|
|
20240827,203700,56322383650,31800,31800,31800,31800,0
|
|
20240827,203600,56322383650,31800,31800,31800,31800,0
|
|
20240827,203500,56322383650,31800,31800,31800,31800,0
|
|
20240827,203400,56322383650,31800,31800,31800,31800,0
|
|
20240827,203300,56322383650,31800,31800,31800,31800,0
|
|
20240827,203200,56322383650,31800,31800,31800,31800,0
|
|
20240827,203100,56322383650,31800,31800,31800,31800,0
|
|
20240827,203000,56322383650,31800,31800,31800,31800,0
|
|
20240827,202900,56322383650,31800,31800,31800,31800,0
|
|
20240827,202800,56322383650,31800,31800,31800,31800,0
|
|
20240827,202700,56322383650,31800,31800,31800,31800,0
|
|
20240827,202600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,202500,56322383650,31800,31800,31800,31800,0
|
|
20240827,202400,56322383650,31800,31800,31800,31800,0
|
|
20240827,202300,56322383650,31800,31800,31800,31800,0
|
|
20240827,202200,56322383650,31800,31800,31800,31800,0
|
|
20240827,202100,56322383650,31800,31800,31800,31800,0
|
|
20240827,202000,56322383650,31800,31800,31800,31800,0
|
|
20240827,201900,56322383650,31800,31800,31800,31800,0
|
|
20240827,201800,56322383650,31800,31800,31800,31800,0
|
|
20240827,201700,56322383650,31800,31800,31800,31800,0
|
|
20240827,201600,56322383650,31800,31800,31800,31800,0
|
|
20240827,201500,56322383650,31800,31800,31800,31800,0
|
|
20240827,201400,56322383650,31800,31800,31800,31800,0
|
|
20240827,201300,56322383650,31800,31800,31800,31800,0
|
|
20240827,201200,56322383650,31800,31800,31800,31800,0
|
|
20240827,201100,56322383650,31800,31800,31800,31800,0
|
|
20240827,201000,56322383650,31800,31800,31800,31800,0
|
|
20240827,200900,56322383650,31800,31800,31800,31800,0
|
|
20240827,200800,56322383650,31800,31800,31800,31800,0
|
|
20240827,200700,56322383650,31800,31800,31800,31800,0
|
|
20240827,200600,56322383650,31800,31800,31800,31800,0
|
|
20240827,200500,56322383650,31800,31800,31800,31800,0
|
|
20240827,200400,56322383650,31800,31800,31800,31800,0
|
|
20240827,200300,56322383650,31800,31800,31800,31800,0
|
|
20240827,200200,56322383650,31800,31800,31800,31800,0
|
|
20240827,200100,56322383650,31800,31800,31800,31800,0
|
|
20240827,200000,56322383650,31800,31800,31800,31800,0
|
|
20240827,195900,56322383650,31800,31800,31800,31800,0
|
|
20240827,195800,56322383650,31800,31800,31800,31800,0
|
|
20240827,195700,56322383650,31800,31800,31800,31800,0
|
|
20240827,195600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,195500,56322383650,31800,31800,31800,31800,0
|
|
20240827,195400,56322383650,31800,31800,31800,31800,0
|
|
20240827,195300,56322383650,31800,31800,31800,31800,0
|
|
20240827,195200,56322383650,31800,31800,31800,31800,0
|
|
20240827,195100,56322383650,31800,31800,31800,31800,0
|
|
20240827,195000,56322383650,31800,31800,31800,31800,0
|
|
20240827,194900,56322383650,31800,31800,31800,31800,0
|
|
20240827,194800,56322383650,31800,31800,31800,31800,0
|
|
20240827,194700,56322383650,31800,31800,31800,31800,0
|
|
20240827,194600,56322383650,31800,31800,31800,31800,0
|
|
20240827,194500,56322383650,31800,31800,31800,31800,0
|
|
20240827,194400,56322383650,31800,31800,31800,31800,0
|
|
20240827,194300,56322383650,31800,31800,31800,31800,0
|
|
20240827,194200,56322383650,31800,31800,31800,31800,0
|
|
20240827,194100,56322383650,31800,31800,31800,31800,0
|
|
20240827,194000,56322383650,31800,31800,31800,31800,0
|
|
20240827,193900,56322383650,31800,31800,31800,31800,0
|
|
20240827,193800,56322383650,31800,31800,31800,31800,0
|
|
20240827,193700,56322383650,31800,31800,31800,31800,0
|
|
20240827,193600,56322383650,31800,31800,31800,31800,0
|
|
20240827,193500,56322383650,31800,31800,31800,31800,0
|
|
20240827,193400,56322383650,31800,31800,31800,31800,0
|
|
20240827,193300,56322383650,31800,31800,31800,31800,0
|
|
20240827,193200,56322383650,31800,31800,31800,31800,0
|
|
20240827,193100,56322383650,31800,31800,31800,31800,0
|
|
20240827,193000,56322383650,31800,31800,31800,31800,0
|
|
20240827,192900,56322383650,31800,31800,31800,31800,0
|
|
20240827,192800,56322383650,31800,31800,31800,31800,0
|
|
20240827,192700,56322383650,31800,31800,31800,31800,0
|
|
20240827,192600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,192500,56322383650,31800,31800,31800,31800,0
|
|
20240827,192400,56322383650,31800,31800,31800,31800,0
|
|
20240827,192300,56322383650,31800,31800,31800,31800,0
|
|
20240827,192200,56322383650,31800,31800,31800,31800,0
|
|
20240827,192100,56322383650,31800,31800,31800,31800,0
|
|
20240827,192000,56322383650,31800,31800,31800,31800,0
|
|
20240827,191900,56322383650,31800,31800,31800,31800,0
|
|
20240827,191800,56322383650,31800,31800,31800,31800,0
|
|
20240827,191700,56322383650,31800,31800,31800,31800,0
|
|
20240827,191600,56322383650,31800,31800,31800,31800,0
|
|
20240827,191500,56322383650,31800,31800,31800,31800,0
|
|
20240827,191400,56322383650,31800,31800,31800,31800,0
|
|
20240827,191300,56322383650,31800,31800,31800,31800,0
|
|
20240827,191200,56322383650,31800,31800,31800,31800,0
|
|
20240827,191100,56322383650,31800,31800,31800,31800,0
|
|
20240827,191000,56322383650,31800,31800,31800,31800,0
|
|
20240827,190900,56322383650,31800,31800,31800,31800,0
|
|
20240827,190800,56322383650,31800,31800,31800,31800,0
|
|
20240827,190700,56322383650,31800,31800,31800,31800,0
|
|
20240827,190600,56322383650,31800,31800,31800,31800,0
|
|
20240827,190500,56322383650,31800,31800,31800,31800,0
|
|
20240827,190400,56322383650,31800,31800,31800,31800,0
|
|
20240827,190300,56322383650,31800,31800,31800,31800,0
|
|
20240827,190200,56322383650,31800,31800,31800,31800,0
|
|
20240827,190100,56322383650,31800,31800,31800,31800,0
|
|
20240827,190000,56322383650,31800,31800,31800,31800,0
|
|
20240827,185900,56322383650,31800,31800,31800,31800,0
|
|
20240827,185800,56322383650,31800,31800,31800,31800,0
|
|
20240827,185700,56322383650,31800,31800,31800,31800,0
|
|
20240827,185600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,185500,56322383650,31800,31800,31800,31800,0
|
|
20240827,185400,56322383650,31800,31800,31800,31800,0
|
|
20240827,185300,56322383650,31800,31800,31800,31800,0
|
|
20240827,185200,56322383650,31800,31800,31800,31800,0
|
|
20240827,185100,56322383650,31800,31800,31800,31800,0
|
|
20240827,185000,56322383650,31800,31800,31800,31800,0
|
|
20240827,184900,56322383650,31800,31800,31800,31800,0
|
|
20240827,184800,56322383650,31800,31800,31800,31800,0
|
|
20240827,184700,56322383650,31800,31800,31800,31800,0
|
|
20240827,184600,56322383650,31800,31800,31800,31800,0
|
|
20240827,184500,56322383650,31800,31800,31800,31800,0
|
|
20240827,184400,56322383650,31800,31800,31800,31800,0
|
|
20240827,184300,56322383650,31800,31800,31800,31800,0
|
|
20240827,184200,56322383650,31800,31800,31800,31800,0
|
|
20240827,184100,56322383650,31800,31800,31800,31800,0
|
|
20240827,184000,56322383650,31800,31800,31800,31800,0
|
|
20240827,183900,56322383650,31800,31800,31800,31800,0
|
|
20240827,183800,56322383650,31800,31800,31800,31800,0
|
|
20240827,183700,56322383650,31800,31800,31800,31800,0
|
|
20240827,183600,56322383650,31800,31800,31800,31800,0
|
|
20240827,183500,56322383650,31800,31800,31800,31800,0
|
|
20240827,183400,56322383650,31800,31800,31800,31800,0
|
|
20240827,183300,56322383650,31800,31800,31800,31800,0
|
|
20240827,183200,56322383650,31800,31800,31800,31800,0
|
|
20240827,183100,56322383650,31800,31800,31800,31800,0
|
|
20240827,183000,56322383650,31800,31800,31800,31800,0
|
|
20240827,182900,56322383650,31800,31800,31800,31800,0
|
|
20240827,182800,56322383650,31800,31800,31800,31800,0
|
|
20240827,182700,56322383650,31800,31800,31800,31800,0
|
|
20240827,182600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,182500,56322383650,31800,31800,31800,31800,0
|
|
20240827,182400,56322383650,31800,31800,31800,31800,0
|
|
20240827,182300,56322383650,31800,31800,31800,31800,0
|
|
20240827,182200,56322383650,31800,31800,31800,31800,0
|
|
20240827,182100,56322383650,31800,31800,31800,31800,0
|
|
20240827,182000,56322383650,31800,31800,31800,31800,0
|
|
20240827,181900,56322383650,31800,31800,31800,31800,0
|
|
20240827,181800,56322383650,31800,31800,31800,31800,0
|
|
20240827,181700,56322383650,31800,31800,31800,31800,0
|
|
20240827,181600,56322383650,31800,31800,31800,31800,0
|
|
20240827,181500,56322383650,31800,31800,31800,31800,0
|
|
20240827,181400,56322383650,31800,31800,31800,31800,0
|
|
20240827,181300,56322383650,31800,31800,31800,31800,0
|
|
20240827,181200,56322383650,31800,31800,31800,31800,0
|
|
20240827,181100,56322383650,31800,31800,31800,31800,0
|
|
20240827,181000,56322383650,31800,31800,31800,31800,0
|
|
20240827,180900,56322383650,31800,31800,31800,31800,0
|
|
20240827,180800,56322383650,31800,31800,31800,31800,0
|
|
20240827,180700,56322383650,31800,31800,31800,31800,0
|
|
20240827,180600,56322383650,31800,31800,31800,31800,0
|
|
20240827,180500,56322383650,31800,31800,31800,31800,0
|
|
20240827,180400,56322383650,31800,31800,31800,31800,0
|
|
20240827,180300,56322383650,31800,31800,31800,31800,0
|
|
20240827,180200,56322383650,31800,31800,31800,31800,0
|
|
20240827,180100,56322383650,31800,31800,31800,31800,0
|
|
20240827,180000,56322383650,31800,31800,31800,31800,0
|
|
20240827,175900,56322383650,31800,31800,31800,31800,0
|
|
20240827,175800,56322383650,31800,31800,31800,31800,0
|
|
20240827,175700,56322383650,31800,31800,31800,31800,0
|
|
20240827,175600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,175500,56322383650,31800,31800,31800,31800,0
|
|
20240827,175400,56322383650,31800,31800,31800,31800,0
|
|
20240827,175300,56322383650,31800,31800,31800,31800,0
|
|
20240827,175200,56322383650,31800,31800,31800,31800,0
|
|
20240827,175100,56322383650,31800,31800,31800,31800,0
|
|
20240827,175000,56322383650,31800,31800,31800,31800,0
|
|
20240827,174900,56322383650,31800,31800,31800,31800,0
|
|
20240827,174800,56322383650,31800,31800,31800,31800,0
|
|
20240827,174700,56322383650,31800,31800,31800,31800,0
|
|
20240827,174600,56322383650,31800,31800,31800,31800,0
|
|
20240827,174500,56322383650,31800,31800,31800,31800,0
|
|
20240827,174400,56322383650,31800,31800,31800,31800,0
|
|
20240827,174300,56322383650,31800,31800,31800,31800,0
|
|
20240827,174200,56322383650,31800,31800,31800,31800,0
|
|
20240827,174100,56322383650,31800,31800,31800,31800,0
|
|
20240827,174000,56322383650,31800,31800,31800,31800,0
|
|
20240827,173900,56322383650,31800,31800,31800,31800,0
|
|
20240827,173800,56322383650,31800,31800,31800,31800,0
|
|
20240827,173700,56322383650,31800,31800,31800,31800,0
|
|
20240827,173600,56322383650,31800,31800,31800,31800,0
|
|
20240827,173500,56322383650,31800,31800,31800,31800,0
|
|
20240827,173400,56322383650,31800,31800,31800,31800,0
|
|
20240827,173300,56322383650,31800,31800,31800,31800,0
|
|
20240827,173200,56322383650,31800,31800,31800,31800,0
|
|
20240827,173100,56322383650,31800,31800,31800,31800,0
|
|
20240827,173000,56322383650,31800,31800,31800,31800,0
|
|
20240827,172900,56322383650,31800,31800,31800,31800,0
|
|
20240827,172800,56322383650,31800,31800,31800,31800,0
|
|
20240827,172700,56322383650,31800,31800,31800,31800,0
|
|
20240827,172600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,172500,56322383650,31800,31800,31800,31800,0
|
|
20240827,172400,56322383650,31800,31800,31800,31800,0
|
|
20240827,172300,56322383650,31800,31800,31800,31800,0
|
|
20240827,172200,56322383650,31800,31800,31800,31800,0
|
|
20240827,172100,56322383650,31800,31800,31800,31800,0
|
|
20240827,172000,56322383650,31800,31800,31800,31800,0
|
|
20240827,171900,56322383650,31800,31800,31800,31800,0
|
|
20240827,171800,56322383650,31800,31800,31800,31800,0
|
|
20240827,171700,56322383650,31800,31800,31800,31800,0
|
|
20240827,171600,56322383650,31800,31800,31800,31800,0
|
|
20240827,171500,56322383650,31800,31800,31800,31800,0
|
|
20240827,171400,56322383650,31800,31800,31800,31800,0
|
|
20240827,171300,56322383650,31800,31800,31800,31800,0
|
|
20240827,171200,56322383650,31800,31800,31800,31800,0
|
|
20240827,171100,56322383650,31800,31800,31800,31800,0
|
|
20240827,171000,56322383650,31800,31800,31800,31800,0
|
|
20240827,170900,56322383650,31800,31800,31800,31800,0
|
|
20240827,170800,56322383650,31800,31800,31800,31800,0
|
|
20240827,170700,56322383650,31800,31800,31800,31800,0
|
|
20240827,170600,56322383650,31800,31800,31800,31800,0
|
|
20240827,170500,56322383650,31800,31800,31800,31800,0
|
|
20240827,170400,56322383650,31800,31800,31800,31800,0
|
|
20240827,170300,56322383650,31800,31800,31800,31800,0
|
|
20240827,170200,56322383650,31800,31800,31800,31800,0
|
|
20240827,170100,56322383650,31800,31800,31800,31800,0
|
|
20240827,170000,56322383650,31800,31800,31800,31800,0
|
|
20240827,165900,56322383650,31800,31800,31800,31800,0
|
|
20240827,165800,56322383650,31800,31800,31800,31800,0
|
|
20240827,165700,56322383650,31800,31800,31800,31800,0
|
|
20240827,165600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,165500,56322383650,31800,31800,31800,31800,0
|
|
20240827,165400,56322383650,31800,31800,31800,31800,0
|
|
20240827,165300,56322383650,31800,31800,31800,31800,0
|
|
20240827,165200,56322383650,31800,31800,31800,31800,0
|
|
20240827,165100,56322383650,31800,31800,31800,31800,0
|
|
20240827,165000,56322383650,31800,31800,31800,31800,0
|
|
20240827,164900,56322383650,31800,31800,31800,31800,0
|
|
20240827,164800,56322383650,31800,31800,31800,31800,0
|
|
20240827,164700,56322383650,31800,31800,31800,31800,0
|
|
20240827,164600,56322383650,31800,31800,31800,31800,0
|
|
20240827,164500,56322383650,31800,31800,31800,31800,0
|
|
20240827,164400,56322383650,31800,31800,31800,31800,0
|
|
20240827,164300,56322383650,31800,31800,31800,31800,0
|
|
20240827,164200,56322383650,31800,31800,31800,31800,0
|
|
20240827,164100,56322383650,31800,31800,31800,31800,0
|
|
20240827,164000,56322383650,31800,31800,31800,31800,0
|
|
20240827,163900,56322383650,31800,31800,31800,31800,0
|
|
20240827,163800,56322383650,31800,31800,31800,31800,0
|
|
20240827,163700,56322383650,31800,31800,31800,31800,0
|
|
20240827,163600,56322383650,31800,31800,31800,31800,0
|
|
20240827,163500,56322383650,31800,31800,31800,31800,0
|
|
20240827,163400,56322383650,31800,31800,31800,31800,0
|
|
20240827,163300,56322383650,31800,31800,31800,31800,0
|
|
20240827,163200,56322383650,31800,31800,31800,31800,0
|
|
20240827,163100,56322383650,31800,31800,31800,31800,0
|
|
20240827,163000,56322383650,31800,31800,31800,31800,0
|
|
20240827,162900,56322383650,31800,31800,31800,31800,0
|
|
20240827,162800,56322383650,31800,31800,31800,31800,0
|
|
20240827,162700,56322383650,31800,31800,31800,31800,0
|
|
20240827,162600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,162500,56322383650,31800,31800,31800,31800,0
|
|
20240827,162400,56322383650,31800,31800,31800,31800,0
|
|
20240827,162300,56322383650,31800,31800,31800,31800,0
|
|
20240827,162200,56322383650,31800,31800,31800,31800,0
|
|
20240827,162100,56322383650,31800,31800,31800,31800,0
|
|
20240827,162000,56322383650,31800,31800,31800,31800,0
|
|
20240827,161900,56322383650,31800,31800,31800,31800,0
|
|
20240827,161800,56322383650,31800,31800,31800,31800,0
|
|
20240827,161700,56322383650,31800,31800,31800,31800,0
|
|
20240827,161600,56322383650,31800,31800,31800,31800,0
|
|
20240827,161500,56322383650,31800,31800,31800,31800,0
|
|
20240827,161400,56322383650,31800,31800,31800,31800,0
|
|
20240827,161300,56322383650,31800,31800,31800,31800,0
|
|
20240827,161200,56322383650,31800,31800,31800,31800,0
|
|
20240827,161100,56322383650,31800,31800,31800,31800,0
|
|
20240827,161000,56322383650,31800,31800,31800,31800,0
|
|
20240827,160900,56322383650,31800,31800,31800,31800,0
|
|
20240827,160800,56322383650,31800,31800,31800,31800,0
|
|
20240827,160700,56322383650,31800,31800,31800,31800,0
|
|
20240827,160600,56322383650,31800,31800,31800,31800,0
|
|
20240827,160500,56322383650,31800,31800,31800,31800,0
|
|
20240827,160400,56322383650,31800,31800,31800,31800,0
|
|
20240827,160300,56322383650,31800,31800,31800,31800,0
|
|
20240827,160200,56322383650,31800,31800,31800,31800,0
|
|
20240827,160100,56322383650,31800,31800,31800,31800,0
|
|
20240827,160000,56322383650,31800,31800,31800,31800,0
|
|
20240827,155900,56322383650,31800,31800,31800,31800,0
|
|
20240827,155800,56322383650,31800,31800,31800,31800,0
|
|
20240827,155700,56322383650,31800,31800,31800,31800,0
|
|
20240827,155600,56322383650,31800,31800,31800,31800,20091
|
|
20240827,155500,56322383650,31800,31800,31800,31800,0
|
|
20240827,155400,56322383650,31800,31800,31800,31800,0
|
|
20240827,155300,56322383650,31800,31800,31800,31800,0
|
|
20240827,155200,56322383650,31800,31800,31800,31800,0
|
|
20240827,155100,56322383650,31800,31800,31800,31800,0
|
|
20240827,155000,56322383650,31800,31800,31800,31800,0
|
|
20240827,154900,56322383650,31800,31800,31800,31800,0
|
|
20240827,154800,56322383650,31800,31800,31800,31800,0
|
|
20240827,154700,56322383650,31800,31800,31800,31800,0
|
|
20240827,154600,56322383650,31800,31800,31800,31800,0
|
|
20240827,154500,56322383650,31800,31800,31800,31800,0
|
|
20240827,154400,56322383650,31800,31800,31800,31800,0
|
|
20240827,154300,56322383650,31800,31800,31800,31800,0
|
|
20240827,154200,56322383650,31800,31800,31800,31800,0
|
|
20240827,154100,56322383650,31800,31800,31800,31800,0
|
|
20240827,154000,56322383650,31800,31800,31800,31800,0
|
|
20240827,153900,56322383650,31800,31800,31800,31800,0
|
|
20240827,153800,56322383650,31800,31800,31800,31800,0
|
|
20240827,153700,56322383650,31800,31800,31800,31800,0
|
|
20240827,153600,56322383650,31800,31800,31800,31800,0
|
|
20240827,153500,56322383650,31800,31800,31800,31800,0
|
|
20240827,153400,56322383650,31800,31800,31800,31800,0
|
|
20240827,153300,56322383650,31800,31800,31800,31800,0
|
|
20240827,153200,56322383650,31800,31800,31800,31800,0
|
|
20240827,153100,56322383650,31800,31800,31800,31800,0
|
|
20240827,153000,56322383650,31800,31800,31800,31800,20091
|
|
20240827,152900,55683489850,31600,31600,31600,31600,0
|
|
20240827,152800,55683489850,31600,31600,31600,31600,0
|
|
20240827,152700,55683489850,31600,31600,31600,31600,0
|
|
20240827,152600,55683489850,31600,31600,31600,31600,0
|
|
20240827,152500,55683489850,31600,31600,31600,31600,0
|
|
20240827,152400,55683489850,31600,31600,31600,31600,0
|
|
20240827,152300,55683489850,31600,31600,31600,31600,0
|
|
20240827,152200,55683489850,31600,31600,31600,31600,0
|
|
20240827,152100,55683489850,31600,31600,31600,31600,0
|
|
20240827,152000,55683489850,31600,31600,31600,31600,0
|
|
20240827,151900,55683489850,31600,31400,31600,31400,4763
|
|
20240827,151800,55533405300,31400,31350,31450,31350,1299
|
|
20240827,151700,55492616550,31300,31500,31550,31300,9580
|
|
20240827,151600,55191837600,31500,31400,31550,31350,3390
|
|
20240827,151500,55085137150,31400,31350,31400,31200,2381
|
|
20240827,151400,55010619600,31250,31400,31400,31250,2042
|
|
20240827,151300,54946559200,31300,31400,31450,31250,3050
|
|
20240827,151200,54850885650,31400,31050,31400,31050,4457
|
|
20240827,151100,54711395900,31050,31250,31250,31050,2615
|
|
20240827,151000,54630028650,31150,31100,31200,31050,2472
|
|
20240827,150900,54553005000,31150,31200,31250,31050,7208
|
|
20240827,150800,54328683150,31200,31400,31450,31200,4671
|
|
20240827,150700,54182493450,31400,31350,31450,31350,2367
|
|
20240827,150600,54108261900,31350,31350,31400,31300,662
|
|
20240827,150500,54087510700,31350,31350,31400,31300,3127
|
|
20240827,150400,53989549250,31300,31400,31450,31300,3344
|
|
20240827,150300,53884803400,31450,31350,31500,31350,1166
|
|
20240827,150200,53848226150,31400,31500,31500,31350,880
|
|
20240827,150100,53820592300,31450,31450,31500,31400,1312
|
|
20240827,150000,53779352350,31400,31500,31500,31400,456
|
|
20240827,145900,53765018900,31400,31500,31500,31400,433
|
|
20240827,145800,53751400100,31500,31550,31600,31450,481
|
|
20240827,145700,53736250000,31500,31500,31500,31450,730
|
|
20240827,145600,53713277100,31550,31500,31550,31450,349
|
|
20240827,145500,53702287550,31550,31500,31550,31400,1315
|
|
20240827,145400,53660885600,31500,31500,31500,31400,770
|
|
20240827,145300,53636673200,31500,31450,31500,31350,2330
|
|
20240827,145200,53563452500,31500,31500,31500,31400,1490
|
|
20240827,145100,53516551950,31500,31550,31550,31400,486
|
|
20240827,145000,53501265750,31550,31600,31600,31500,941
|
|
20240827,144900,53471564700,31600,31600,31600,31450,528
|
|
20240827,144800,53454921050,31600,31550,31600,31450,2562
|
|
20240827,144700,53374198950,31500,31750,31750,31500,3263
|
|
20240827,144600,53271105950,31750,31750,31750,31650,1360
|
|
20240827,144500,53228007600,31750,31800,31800,31650,673
|
|
20240827,144400,53206647400,31800,31750,31800,31650,565
|
|
20240827,144300,53188751750,31750,31800,31800,31650,1562
|
|
20240827,144200,53139245750,31800,31800,31850,31700,1117
|
|
20240827,144100,53103705300,31800,31800,31850,31750,1126
|
|
20240827,144000,53067906600,31800,31850,31950,31800,5090
|
|
20240827,143900,52905759800,31800,31750,31950,31750,2916
|
|
20240827,143800,52812856550,31750,31600,31800,31600,1931
|
|
20240827,143700,52751593850,31600,31700,31700,31400,3042
|
|
20240827,143600,52655534500,31700,31600,31750,31600,6139
|
|
20240827,143500,52460955450,31600,31500,31650,31450,2721
|
|
20240827,143400,52375043900,31450,31500,31550,31450,2180
|
|
20240827,143300,52306418900,31500,31350,31500,31250,4790
|
|
20240827,143200,52156152350,31350,31400,31400,31050,13370
|
|
20240827,143100,51738377000,31450,31400,31500,31350,4144
|
|
20240827,143000,51608337450,31400,31450,31550,31400,3374
|
|
20240827,142900,51502213950,31450,31450,31550,31400,3238
|
|
20240827,142800,51400423700,31400,31650,31650,31350,4620
|
|
20240827,142700,51255096900,31650,31700,31700,31550,1690
|
|
20240827,142600,51201628250,31700,31600,31700,31600,882
|
|
20240827,142500,51173726750,31650,31500,31650,31500,1356
|
|
20240827,142400,51130925350,31500,31650,31650,31450,7222
|
|
20240827,142300,50903039200,31700,31650,31700,31600,2007
|
|
20240827,142200,50839523400,31650,31750,31750,31650,1780
|
|
20240827,142100,50783158800,31800,31800,31800,31750,588
|
|
20240827,142000,50764486900,31800,31700,31800,31650,830
|
|
20240827,141900,50738163300,31750,31650,31750,31650,1357
|
|
20240827,141800,50695166950,31650,31700,31750,31650,887
|
|
20240827,141700,50667040800,31650,31700,31750,31650,1441
|
|
20240827,141600,50621376700,31700,31700,31750,31650,661
|
|
20240827,141500,50600412400,31650,31750,31800,31650,2544
|
|
20240827,141400,50519866950,31700,31800,31900,31650,1619
|
|
20240827,141300,50468523550,31700,31750,31900,31700,1031
|
|
20240827,141200,50435734700,31850,31850,31850,31700,1175
|
|
20240827,141100,50398436150,31850,31850,31850,31700,792
|
|
20240827,141000,50373301850,31700,31750,31850,31700,3602
|
|
20240827,140900,50258977450,31800,31850,31850,31800,954
|
|
20240827,140800,50228633750,31850,31850,32000,31850,2417
|
|
20240827,140700,50151542050,31800,31900,31900,31800,3662
|
|
20240827,140600,50034747550,31850,31900,31900,31800,1525
|
|
20240827,140500,49986151350,31950,31900,31950,31750,3365
|
|
20240827,140400,49879002300,31900,32050,32050,31900,687
|
|
20240827,140300,49857070200,32050,32100,32100,32000,1182
|
|
20240827,140200,49819164100,32100,32050,32100,32000,1973
|
|
20240827,140100,49755861250,32000,31900,32100,31900,506
|
|
20240827,140000,49739683500,31900,31850,32000,31800,803
|
|
20240827,135900,49714087450,31850,31900,31950,31800,4533
|
|
20240827,135800,49569736300,31900,32000,32050,31850,1075
|
|
20240827,135700,49535439100,32000,32100,32150,31950,1755
|
|
20240827,135600,49479232750,32100,31850,32200,31850,1522
|
|
20240827,135500,49430559700,31850,32050,32100,31850,2034
|
|
20240827,135400,49365585700,32050,32200,32250,32050,637
|
|
20240827,135300,49345154050,32250,32000,32250,32000,1032
|
|
20240827,135200,49312082700,31950,32050,32050,31950,752
|
|
20240827,135100,49288040450,32050,32100,32100,31950,3707
|
|
20240827,135000,49169432150,32100,32250,32250,32100,794
|
|
20240827,134900,49143866400,32250,32200,32250,32100,154
|
|
20240827,134800,49138906050,32200,32150,32200,32100,1033
|
|
20240827,134700,49105706950,32150,32100,32150,32000,1202
|
|
20240827,134600,49067170000,32100,32200,32200,32050,1263
|
|
20240827,134500,49026601500,32200,32300,32300,32050,8659
|
|
20240827,134400,48748931650,32200,32250,32300,32150,1030
|
|
20240827,134300,48715744400,32250,32250,32300,32100,2520
|
|
20240827,134200,48634679750,32250,32300,32350,32000,7445
|
|
20240827,134100,48395041100,32300,32500,32500,32250,2513
|
|
20240827,134000,48313902500,32500,32500,32650,32350,5457
|
|
20240827,133900,48136574750,32500,32450,32500,32350,1455
|
|
20240827,133800,48089369100,32400,32400,32400,32350,898
|
|
20240827,133700,48060298550,32400,32400,32450,32350,1205
|
|
20240827,133600,48021247150,32400,32400,32450,32250,2400
|
|
20240827,133500,47943488750,32400,32550,32650,32350,8946
|
|
20240827,133400,47652669050,32500,32500,32600,32350,10595
|
|
20240827,133300,47308326000,32500,32200,32500,32150,13316
|
|
20240827,133200,46877903900,32200,32200,32200,32150,414
|
|
20240827,133100,46864578800,32200,32100,32250,32100,1736
|
|
20240827,133000,46808699700,32100,32050,32100,32000,1000
|
|
20240827,132900,46776653600,32100,32150,32150,32050,1156
|
|
20240827,132800,46739565850,32150,32200,32200,32100,937
|
|
20240827,132700,46709434400,32200,32200,32250,32150,1632
|
|
20240827,132600,46656900050,32200,32250,32300,32150,4410
|
|
20240827,132500,46514714050,32250,32200,32250,32200,4547
|
|
20240827,132400,46368204250,32200,32000,32200,31950,2934
|
|
20240827,132300,46273920650,32000,32100,32100,32000,1177
|
|
20240827,132200,46236176300,32100,31950,32100,31900,3894
|
|
20240827,132100,46111528250,31950,31950,32050,31850,1582
|
|
20240827,132000,46061045150,31950,32050,32050,31950,674
|
|
20240827,131900,46039486950,32050,31950,32050,31850,1371
|
|
20240827,131800,45995670350,32000,31900,32000,31800,1139
|
|
20240827,131700,45959345350,31900,31950,32000,31900,915
|
|
20240827,131600,45930112700,31950,32100,32150,31950,3746
|
|
20240827,131500,45809891600,32100,31900,32100,31900,2753
|
|
20240827,131400,45721693200,32000,32000,32050,31900,6079
|
|
20240827,131300,45527069050,31950,31800,31950,31800,2967
|
|
20240827,131200,45432455050,31800,31750,31800,31750,954
|
|
20240827,131100,45402145150,31750,31650,31800,31650,1450
|
|
20240827,131000,45356131350,31650,31550,31700,31400,883
|
|
20240827,130900,45328268050,31550,31400,31550,31400,736
|
|
20240827,130800,45305107700,31400,31500,31550,31350,1906
|
|
20240827,130700,45245234450,31500,31600,31600,31400,1346
|
|
20240827,130600,45202843100,31550,31700,31700,31550,1245
|
|
20240827,130500,45163491050,31700,31550,31700,31550,433
|
|
20240827,130400,45149801950,31550,31550,31600,31500,761
|
|
20240827,130300,45125767250,31500,31500,31550,31450,1240
|
|
20240827,130200,45086746450,31500,31600,31600,31500,281
|
|
20240827,130100,45077886200,31600,31700,31700,31450,3433
|
|
20240827,130000,44969619650,31700,31550,31750,31500,1301
|
|
20240827,125900,44928420750,31650,31800,31800,31400,13588
|
|
20240827,125800,44499658350,31750,31850,31850,31750,3376
|
|
20240827,125700,44392423300,31850,31850,31900,31850,389
|
|
20240827,125600,44380033000,31850,31850,31900,31850,594
|
|
20240827,125500,44361106650,31900,31950,32000,31900,747
|
|
20240827,125400,44337264000,31900,32000,32000,31900,777
|
|
20240827,125300,44312439150,32000,32000,32000,31950,1380
|
|
20240827,125200,44268309100,32000,32000,32050,32000,871
|
|
20240827,125100,44240432800,32050,32200,32200,32000,966
|
|
20240827,125000,44209438400,32050,31950,32200,31900,2941
|
|
20240827,124900,44115058650,31950,32000,32000,31850,1156
|
|
20240827,124800,44078146050,32000,32000,32000,31950,658
|
|
20240827,124700,44057097100,32000,31900,32000,31900,381
|
|
20240827,124600,44044927800,31950,31950,32000,31950,1217
|
|
20240827,124500,44006036800,31850,32000,32000,31850,685
|
|
20240827,124400,43984169550,31950,31800,32000,31800,3063
|
|
20240827,124300,43886245350,31850,31850,31900,31800,836
|
|
20240827,124200,43859652600,31850,31850,31900,31850,222
|
|
20240827,124100,43852580600,31850,31900,31900,31750,348
|
|
20240827,124000,43841513250,31900,31950,31950,31800,492
|
|
20240827,123900,43825823250,31750,31850,31900,31700,2736
|
|
20240827,123800,43738778300,31850,31850,31850,31800,1530
|
|
20240827,123700,43690108050,31850,31950,31950,31850,635
|
|
20240827,123600,43669861950,31950,32000,32000,31950,1003
|
|
20240827,123500,43637807550,31950,31900,31950,31850,1070
|
|
20240827,123400,43603643250,31900,32000,32050,31850,3578
|
|
20240827,123300,43489201350,32000,31950,32200,31800,15211
|
|
20240827,123200,43002054400,31950,31600,32000,31600,5787
|
|
20240827,123100,42817635500,31650,31550,31650,31500,412
|
|
20240827,123000,42804628400,31550,31600,31650,31450,3818
|
|
20240827,122900,42684275700,31600,31600,31650,31550,1425
|
|
20240827,122800,42639242850,31650,31650,31700,31600,1039
|
|
20240827,122700,42606385200,31700,31650,31700,31600,118
|
|
20240827,122600,42602650500,31650,31600,31650,31550,624
|
|
20240827,122500,42582956800,31550,31600,31700,31550,2399
|
|
20240827,122400,42507224450,31600,31700,31700,31550,2329
|
|
20240827,122300,42433685350,31700,31700,31700,31550,3506
|
|
20240827,122200,42322917700,31650,31500,31700,31500,4712
|
|
20240827,122100,42174193650,31500,31750,31800,31500,4537
|
|
20240827,122000,42030761000,31800,31750,31800,31700,1156
|
|
20240827,121900,41994034500,31750,31800,31800,31750,1095
|
|
20240827,121800,41959265250,31800,31950,32000,31750,4195
|
|
20240827,121700,41825499500,32000,31950,32150,31900,11333
|
|
20240827,121600,41462709650,31900,31800,31950,31750,9196
|
|
20240827,121500,41169715500,31800,31550,31800,31550,3259
|
|
20240827,121400,41066502000,31550,31550,31600,31500,2530
|
|
20240827,121300,40986631550,31550,31500,31650,31500,3126
|
|
20240827,121200,40887975900,31500,31450,31500,31400,928
|
|
20240827,121100,40858806150,31400,31400,31450,31400,1629
|
|
20240827,121000,40807649350,31450,31500,31500,31400,5289
|
|
20240827,120900,40641386450,31500,31350,31500,31300,1949
|
|
20240827,120800,40580173350,31350,31350,31350,31300,1451
|
|
20240827,120700,40534706550,31300,31350,31400,31250,3031
|
|
20240827,120600,40439771400,31300,31400,31400,31250,6753
|
|
20240827,120500,40228469400,31400,31450,31500,31300,3397
|
|
20240827,120400,40121891850,31450,31450,31450,31350,8983
|
|
20240827,120300,39839789450,31450,31650,31650,31450,6120
|
|
20240827,120200,39646839050,31650,31700,31800,31650,1583
|
|
20240827,120100,39596653850,31750,31550,31850,31500,8119
|
|
20240827,120000,39339194250,31600,31700,31700,31550,645
|
|
20240827,115900,39318793700,31700,31650,31700,31550,1904
|
|
20240827,115800,39258615950,31700,31650,31750,31500,6769
|
|
20240827,115700,39044904800,31650,31700,31750,31600,2389
|
|
20240827,115600,38969278100,31700,31750,31800,31650,1912
|
|
20240827,115500,38908677100,31750,31650,31800,31650,1075
|
|
20240827,115400,38874580700,31700,31750,31800,31650,3766
|
|
20240827,115300,38755120200,31800,31850,31850,31750,827
|
|
20240827,115200,38728815800,31850,31700,31900,31700,3148
|
|
20240827,115100,38628642950,31650,31750,31800,31600,6788
|
|
20240827,115000,38413594900,31850,31850,32000,31700,7130
|
|
20240827,114900,38187145650,31800,31900,32000,31750,15792
|
|
20240827,114800,37684659900,31900,32000,32050,31900,754
|
|
20240827,114700,37660552450,32000,31950,32100,31900,2042
|
|
20240827,114600,37595335300,31900,32150,32150,31900,6593
|
|
20240827,114500,37384537750,32200,32100,32200,32050,1383
|
|
20240827,114400,37340118700,32100,32250,32300,32050,2629
|
|
20240827,114300,37255641050,32250,32300,32450,32250,5992
|
|
20240827,114200,37061732300,32300,31950,32300,31950,4664
|
|
20240827,114100,36911793650,31900,32050,32150,31900,9907
|
|
20240827,114000,36595343600,32050,32200,32250,32000,5053
|
|
20240827,113900,36433263750,32150,32200,32300,32150,848
|
|
20240827,113800,36405941050,32150,32200,32200,32100,1221
|
|
20240827,113700,36366650650,32100,32150,32250,32050,2136
|
|
20240827,113600,36297971850,32150,32050,32200,32050,1305
|
|
20240827,113500,36256045850,32050,32050,32200,32050,2961
|
|
20240827,113400,36161073800,32050,32100,32200,32050,1858
|
|
20240827,113300,36101383400,32100,32150,32200,32050,3594
|
|
20240827,113200,35986018750,32150,32300,32300,32150,5256
|
|
20240827,113100,35816733800,32300,32250,32550,32200,9555
|
|
20240827,113000,35506909600,32250,32100,32250,32050,2849
|
|
20240827,112900,35415249600,32100,32100,32250,32050,3652
|
|
20240827,112800,35297909400,32100,32350,32400,31950,7170
|
|
20240827,112700,35067548650,32400,32200,32500,32150,11125
|
|
20240827,112600,34707236850,32200,32150,32250,32100,4294
|
|
20240827,112500,34569017750,32050,32200,32200,31950,7278
|
|
20240827,112400,34335717700,32200,32100,32300,31950,6158
|
|
20240827,112300,34137672100,32100,32300,32300,32000,8772
|
|
20240827,112200,33856197650,32250,32100,32250,32000,7533
|
|
20240827,112100,33613902950,32050,32100,32150,31900,21148
|
|
20240827,112000,32936633950,32150,32250,32550,32050,21744
|
|
20240827,111900,32235084250,32200,32700,32750,32200,37463
|
|
20240827,111800,31020008800,32700,32850,33050,32600,50380
|
|
20240827,111700,29365123000,32850,32850,32850,32850,0
|
|
20240827,111600,29365123000,32850,32850,32850,32850,0
|
|
20240827,111500,29365123000,32850,32650,32850,32450,39416
|
|
20240827,111400,28075604150,32650,32000,32700,32000,47356
|
|
20240827,111300,26541999600,32000,32150,32200,31700,29312
|
|
20240827,111200,25605511400,32200,31750,32200,31600,34021
|
|
20240827,111100,24519714450,31800,31200,31800,31150,15862
|
|
20240827,111000,24019952150,31150,31150,31250,31100,2234
|
|
20240827,110900,23950248450,31200,31150,31300,31050,2287
|
|
20240827,110800,23879026900,31200,31100,31400,31100,11266
|
|
20240827,110700,23527168650,31100,31050,31100,31000,1878
|
|
20240827,110600,23468869650,31050,30950,31100,30900,9403
|
|
20240827,110500,23176775450,30950,30900,31050,30800,2344
|
|
20240827,110400,23104130700,30900,30800,30900,30750,1369
|
|
20240827,110300,23061882500,30800,30700,30800,30650,920
|
|
20240827,110200,23033646150,30750,30850,30850,30650,2804
|
|
20240827,110100,22947376850,30850,30700,30900,30600,2030
|
|
20240827,110000,22884905650,30650,30650,30750,30650,1805
|
|
20240827,105900,22829512850,30700,30650,30700,30650,671
|
|
20240827,105800,22808937400,30650,30700,30750,30650,960
|
|
20240827,105700,22779503300,30750,30650,30750,30600,4517
|
|
20240827,105600,22641159850,30650,31050,31050,30650,6108
|
|
20240827,105500,22452969650,31050,30950,31100,30900,5871
|
|
20240827,105400,22270969100,30900,30850,31000,30800,3017
|
|
20240827,105300,22177886350,30850,30800,31000,30650,5246
|
|
20240827,105200,22016325300,30850,31100,31150,30850,6968
|
|
20240827,105100,21800420000,31100,31250,31250,31050,7896
|
|
20240827,105000,21554701600,31200,31450,31450,31200,7356
|
|
20240827,104900,21324809500,31400,31350,31500,31350,1543
|
|
20240827,104800,21276302350,31400,31300,31400,31200,3348
|
|
20240827,104700,21171496800,31250,31450,31500,31200,4603
|
|
20240827,104600,21027375050,31450,31400,31500,31350,2280
|
|
20240827,104500,20955656150,31400,31300,31500,31200,14856
|
|
20240827,104400,20490099600,31300,31350,31400,31250,1800
|
|
20240827,104300,20433702350,31350,31500,31500,31200,6307
|
|
20240827,104200,20236002150,31500,31600,31650,31350,10240
|
|
20240827,104100,19914301900,31650,31650,31700,31600,2164
|
|
20240827,104000,19845814500,31700,31900,31950,31550,12143
|
|
20240827,103900,19459362600,31950,31600,31950,31600,9453
|
|
20240827,103800,19158307750,31700,31900,31900,31650,7076
|
|
20240827,103700,18933475950,31900,31550,31900,31550,16108
|
|
20240827,103600,18422187100,31550,31300,31600,31250,5924
|
|
20240827,103500,18235963750,31300,31400,31550,31250,2821
|
|
20240827,103400,18147304800,31500,31400,31500,31300,1750
|
|
20240827,103300,18092363500,31400,31550,31600,31300,4663
|
|
20240827,103200,17945742700,31550,31350,31700,31350,18831
|
|
20240827,103100,17351952600,31400,31400,31500,31150,10221
|
|
20240827,103000,17030702450,31400,31000,31450,30950,8655
|
|
20240827,102900,16760517800,31000,31200,31250,31000,3388
|
|
20240827,102800,16655145350,31200,31250,31300,31100,2331
|
|
20240827,102700,16582391750,31250,31500,31500,31250,7738
|
|
20240827,102600,16339248200,31450,31100,31500,31050,9723
|
|
20240827,102500,16034211400,31050,31200,31200,31000,2547
|
|
20240827,102400,15955061600,31200,31300,31350,31150,1766
|
|
20240827,102300,15899913100,31300,31400,31400,31300,3761
|
|
20240827,102200,15782066350,31350,31100,31400,31100,5057
|
|
20240827,102100,15623947850,31100,31150,31200,31050,1759
|
|
20240827,102000,15569232500,31100,31400,31400,31050,5827
|
|
20240827,101900,15387144350,31400,31350,31450,31300,5014
|
|
20240827,101800,15229850050,31350,31150,31550,31150,8091
|
|
20240827,101700,14975764400,31150,31400,31550,30900,11062
|
|
20240827,101600,14630627000,31450,30900,31700,30900,35900
|
|
20240827,101500,13502180100,30850,31000,31000,30600,2766
|
|
20240827,101400,13417040000,31000,31100,31150,30900,5035
|
|
20240827,101300,13260711050,31050,31100,31250,31000,11616
|
|
20240827,101200,12899008750,31100,30750,31150,30650,16504
|
|
20240827,101100,12388144300,30750,30650,30750,30600,1996
|
|
20240827,101000,12326863750,30600,30650,30650,30400,4813
|
|
20240827,100900,12180038400,30750,30450,30950,30400,5876
|
|
20240827,100800,11999223800,30450,30600,30850,30450,4736
|
|
20240827,100700,11854116700,30600,31000,31050,30350,14299
|
|
20240827,100600,11414240000,31000,30950,31050,30600,8214
|
|
20240827,100500,11160968200,31000,30550,31200,30550,13816
|
|
20240827,100400,10733599050,30550,31100,31350,30450,18618
|
|
20240827,100300,10159365450,31050,30950,31300,30750,21110
|
|
20240827,100200,9504176250,31100,30300,31400,30200,54167
|
|
20240827,100100,7829267200,30300,29900,31000,29750,53621
|
|
20240827,100000,6209140450,29850,29850,29850,29850,0
|
|
20240827,095900,6209140450,29850,29850,29850,29850,0
|
|
20240827,095800,6209140450,29850,29600,29850,29550,11994
|
|
20240827,095700,5852448550,29650,29600,29650,29600,735
|
|
20240827,095600,5830676850,29550,29650,29650,29550,836
|
|
20240827,095500,5805919200,29600,29500,29650,29500,2288
|
|
20240827,095400,5738264000,29500,29550,29550,29450,921
|
|
20240827,095300,5711107100,29600,29700,29750,29600,4448
|
|
20240827,095200,5579067300,29700,29500,29700,29450,4614
|
|
20240827,095100,5442766300,29500,29500,29550,29450,2028
|
|
20240827,095000,5382905600,29500,29550,29600,29450,1472
|
|
20240827,094900,5339417150,29550,29600,29650,29550,3206
|
|
20240827,094800,5244646850,29600,29450,29650,29450,3583
|
|
20240827,094700,5138726100,29450,29400,29500,29300,4252
|
|
20240827,094600,5013680900,29450,29450,29550,29350,5612
|
|
20240827,094500,4848176200,29450,29500,29600,29350,1897
|
|
20240827,094400,4792413900,29600,29600,29600,29400,12904
|
|
20240827,094300,4411372100,29600,29700,29750,29550,2352
|
|
20240827,094200,4341626700,29700,29750,29800,29650,2296
|
|
20240827,094100,4273342650,29800,29550,29850,29500,18327
|
|
20240827,094000,3728051100,29550,29500,29600,29400,5608
|
|
20240827,093900,3562276000,29450,29550,29550,29350,9586
|
|
20240827,093800,3279719250,29550,29200,29650,29200,13855
|
|
20240827,093700,2871698450,29200,29000,29200,28950,4446
|
|
20240827,093600,2742174200,29000,28800,29150,28800,21626
|
|
20240827,093500,2115744950,28750,28700,28750,28650,1816
|
|
20240827,093400,2063593850,28700,28750,28800,28700,1699
|
|
20240827,093300,2014770300,28800,28800,28850,28750,1162
|
|
20240827,093200,1981312950,28850,28750,28850,28700,2630
|
|
20240827,093100,1905599250,28750,28650,28800,28600,4185
|
|
20240827,093000,1785391350,28600,28650,28700,28500,3317
|
|
20240827,092900,1690296200,28650,28450,28650,28450,9780
|
|
20240827,092800,1410833000,28450,28450,28450,28400,611
|
|
20240827,092700,1393450550,28450,28450,28500,28450,2475
|
|
20240827,092600,1323018900,28400,28200,28450,28200,2244
|
|
20240827,092500,1259456550,28200,28200,28250,28150,668
|
|
20240827,092400,1240645900,28250,28200,28250,28200,53
|
|
20240827,092300,1239151200,28250,28250,28300,28200,247
|
|
20240827,092200,1232181700,28300,28300,28350,28250,584
|
|
20240827,092100,1215647550,28350,28300,28400,28300,1729
|
|
20240827,092000,1166702300,28250,28200,28300,28200,1792
|
|
20240827,091900,1116049200,28200,28150,28200,28150,150
|
|
20240827,091800,1111820450,28150,28150,28250,28100,386
|
|
20240827,091700,1100949300,28100,28050,28200,28000,770
|
|
20240827,091600,1079325350,28000,28050,28050,27950,680
|
|
20240827,091500,1060258550,28100,28100,28150,28100,486
|
|
20240827,091400,1046601750,28100,27950,28100,27950,107
|
|
20240827,091300,1043603350,27950,27800,28150,27800,463
|
|
20240827,091200,1030610900,27800,27950,27950,27800,499
|
|
20240827,091100,1016680600,28000,28250,28250,28000,1183
|
|
20240827,091000,983465200,28300,28350,28450,28250,1622
|
|
20240827,090900,937455650,28300,28450,28500,28300,4252
|
|
20240827,090800,816521300,28450,28250,28550,28250,7404
|
|
20240827,090700,606008800,28250,28050,28400,28050,6152
|
|
20240827,090600,432223350,28050,28200,28250,28000,2373
|
|
20240827,090500,365535850,28250,28150,28300,28050,3666
|
|
20240827,090400,262100850,28150,28200,28300,28000,2832
|
|
20240827,090300,182498500,28200,27600,28250,27500,4090
|
|
20240827,090200,68775400,27600,27350,27600,27250,1202
|
|
20240827,090100,35754650,27200,27300,27400,27200,128
|
|
20240827,090000,32256100,27300,27150,27300,27150,1188
|