723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,210000,2608979000,284000,284000,284000,284000,461
|
|
20240826,205900,2608979000,284000,284000,284000,284000,0
|
|
20240826,205800,2608979000,284000,284000,284000,284000,0
|
|
20240826,205700,2608979000,284000,284000,284000,284000,0
|
|
20240826,205600,2608979000,284000,284000,284000,284000,0
|
|
20240826,205500,2608979000,284000,284000,284000,284000,0
|
|
20240826,205400,2608979000,284000,284000,284000,284000,0
|
|
20240826,205300,2608979000,284000,284000,284000,284000,0
|
|
20240826,205200,2608979000,284000,284000,284000,284000,0
|
|
20240826,205100,2608979000,284000,284000,284000,284000,0
|
|
20240826,205000,2608979000,284000,284000,284000,284000,0
|
|
20240826,204900,2608979000,284000,284000,284000,284000,0
|
|
20240826,204800,2608979000,284000,284000,284000,284000,0
|
|
20240826,204700,2608979000,284000,284000,284000,284000,0
|
|
20240826,204600,2608979000,284000,284000,284000,284000,0
|
|
20240826,204500,2608979000,284000,284000,284000,284000,0
|
|
20240826,204400,2608979000,284000,284000,284000,284000,0
|
|
20240826,204300,2608979000,284000,284000,284000,284000,0
|
|
20240826,204200,2608979000,284000,284000,284000,284000,0
|
|
20240826,204100,2608979000,284000,284000,284000,284000,0
|
|
20240826,204000,2608979000,284000,284000,284000,284000,0
|
|
20240826,203900,2608979000,284000,284000,284000,284000,0
|
|
20240826,203800,2608979000,284000,284000,284000,284000,0
|
|
20240826,203700,2608979000,284000,284000,284000,284000,0
|
|
20240826,203600,2608979000,284000,284000,284000,284000,0
|
|
20240826,203500,2608979000,284000,284000,284000,284000,0
|
|
20240826,203400,2608979000,284000,284000,284000,284000,0
|
|
20240826,203300,2608979000,284000,284000,284000,284000,0
|
|
20240826,203200,2608979000,284000,284000,284000,284000,0
|
|
20240826,203100,2608979000,284000,284000,284000,284000,0
|
|
20240826,203000,2608979000,284000,284000,284000,284000,461
|
|
20240826,202900,2608979000,284000,284000,284000,284000,0
|
|
20240826,202800,2608979000,284000,284000,284000,284000,0
|
|
20240826,202700,2608979000,284000,284000,284000,284000,0
|
|
20240826,202600,2608979000,284000,284000,284000,284000,0
|
|
20240826,202500,2608979000,284000,284000,284000,284000,0
|
|
20240826,202400,2608979000,284000,284000,284000,284000,0
|
|
20240826,202300,2608979000,284000,284000,284000,284000,0
|
|
20240826,202200,2608979000,284000,284000,284000,284000,0
|
|
20240826,202100,2608979000,284000,284000,284000,284000,0
|
|
20240826,202000,2608979000,284000,284000,284000,284000,0
|
|
20240826,201900,2608979000,284000,284000,284000,284000,0
|
|
20240826,201800,2608979000,284000,284000,284000,284000,0
|
|
20240826,201700,2608979000,284000,284000,284000,284000,0
|
|
20240826,201600,2608979000,284000,284000,284000,284000,0
|
|
20240826,201500,2608979000,284000,284000,284000,284000,0
|
|
20240826,201400,2608979000,284000,284000,284000,284000,0
|
|
20240826,201300,2608979000,284000,284000,284000,284000,0
|
|
20240826,201200,2608979000,284000,284000,284000,284000,0
|
|
20240826,201100,2608979000,284000,284000,284000,284000,0
|
|
20240826,201000,2608979000,284000,284000,284000,284000,0
|
|
20240826,200900,2608979000,284000,284000,284000,284000,0
|
|
20240826,200800,2608979000,284000,284000,284000,284000,0
|
|
20240826,200700,2608979000,284000,284000,284000,284000,0
|
|
20240826,200600,2608979000,284000,284000,284000,284000,0
|
|
20240826,200500,2608979000,284000,284000,284000,284000,0
|
|
20240826,200400,2608979000,284000,284000,284000,284000,0
|
|
20240826,200300,2608979000,284000,284000,284000,284000,0
|
|
20240826,200200,2608979000,284000,284000,284000,284000,0
|
|
20240826,200100,2608979000,284000,284000,284000,284000,0
|
|
20240826,200000,2608979000,284000,284000,284000,284000,461
|
|
20240826,195900,2608979000,284000,284000,284000,284000,0
|
|
20240826,195800,2608979000,284000,284000,284000,284000,0
|
|
20240826,195700,2608979000,284000,284000,284000,284000,0
|
|
20240826,195600,2608979000,284000,284000,284000,284000,0
|
|
20240826,195500,2608979000,284000,284000,284000,284000,0
|
|
20240826,195400,2608979000,284000,284000,284000,284000,0
|
|
20240826,195300,2608979000,284000,284000,284000,284000,0
|
|
20240826,195200,2608979000,284000,284000,284000,284000,0
|
|
20240826,195100,2608979000,284000,284000,284000,284000,0
|
|
20240826,195000,2608979000,284000,284000,284000,284000,0
|
|
20240826,194900,2608979000,284000,284000,284000,284000,0
|
|
20240826,194800,2608979000,284000,284000,284000,284000,0
|
|
20240826,194700,2608979000,284000,284000,284000,284000,0
|
|
20240826,194600,2608979000,284000,284000,284000,284000,0
|
|
20240826,194500,2608979000,284000,284000,284000,284000,0
|
|
20240826,194400,2608979000,284000,284000,284000,284000,0
|
|
20240826,194300,2608979000,284000,284000,284000,284000,0
|
|
20240826,194200,2608979000,284000,284000,284000,284000,0
|
|
20240826,194100,2608979000,284000,284000,284000,284000,0
|
|
20240826,194000,2608979000,284000,284000,284000,284000,0
|
|
20240826,193900,2608979000,284000,284000,284000,284000,0
|
|
20240826,193800,2608979000,284000,284000,284000,284000,0
|
|
20240826,193700,2608979000,284000,284000,284000,284000,0
|
|
20240826,193600,2608979000,284000,284000,284000,284000,0
|
|
20240826,193500,2608979000,284000,284000,284000,284000,0
|
|
20240826,193400,2608979000,284000,284000,284000,284000,0
|
|
20240826,193300,2608979000,284000,284000,284000,284000,0
|
|
20240826,193200,2608979000,284000,284000,284000,284000,0
|
|
20240826,193100,2608979000,284000,284000,284000,284000,0
|
|
20240826,193000,2608979000,284000,284000,284000,284000,461
|
|
20240826,192900,2608979000,284000,284000,284000,284000,0
|
|
20240826,192800,2608979000,284000,284000,284000,284000,0
|
|
20240826,192700,2608979000,284000,284000,284000,284000,0
|
|
20240826,192600,2608979000,284000,284000,284000,284000,0
|
|
20240826,192500,2608979000,284000,284000,284000,284000,0
|
|
20240826,192400,2608979000,284000,284000,284000,284000,0
|
|
20240826,192300,2608979000,284000,284000,284000,284000,0
|
|
20240826,192200,2608979000,284000,284000,284000,284000,0
|
|
20240826,192100,2608979000,284000,284000,284000,284000,0
|
|
20240826,192000,2608979000,284000,284000,284000,284000,0
|
|
20240826,191900,2608979000,284000,284000,284000,284000,0
|
|
20240826,191800,2608979000,284000,284000,284000,284000,0
|
|
20240826,191700,2608979000,284000,284000,284000,284000,0
|
|
20240826,191600,2608979000,284000,284000,284000,284000,0
|
|
20240826,191500,2608979000,284000,284000,284000,284000,0
|
|
20240826,191400,2608979000,284000,284000,284000,284000,0
|
|
20240826,191300,2608979000,284000,284000,284000,284000,0
|
|
20240826,191200,2608979000,284000,284000,284000,284000,0
|
|
20240826,191100,2608979000,284000,284000,284000,284000,0
|
|
20240826,191000,2608979000,284000,284000,284000,284000,0
|
|
20240826,190900,2608979000,284000,284000,284000,284000,0
|
|
20240826,190800,2608979000,284000,284000,284000,284000,0
|
|
20240826,190700,2608979000,284000,284000,284000,284000,0
|
|
20240826,190600,2608979000,284000,284000,284000,284000,0
|
|
20240826,190500,2608979000,284000,284000,284000,284000,0
|
|
20240826,190400,2608979000,284000,284000,284000,284000,0
|
|
20240826,190300,2608979000,284000,284000,284000,284000,0
|
|
20240826,190200,2608979000,284000,284000,284000,284000,0
|
|
20240826,190100,2608979000,284000,284000,284000,284000,0
|
|
20240826,190000,2608979000,284000,284000,284000,284000,461
|
|
20240826,185900,2608979000,284000,284000,284000,284000,0
|
|
20240826,185800,2608979000,284000,284000,284000,284000,0
|
|
20240826,185700,2608979000,284000,284000,284000,284000,0
|
|
20240826,185600,2608979000,284000,284000,284000,284000,0
|
|
20240826,185500,2608979000,284000,284000,284000,284000,0
|
|
20240826,185400,2608979000,284000,284000,284000,284000,0
|
|
20240826,185300,2608979000,284000,284000,284000,284000,0
|
|
20240826,185200,2608979000,284000,284000,284000,284000,0
|
|
20240826,185100,2608979000,284000,284000,284000,284000,0
|
|
20240826,185000,2608979000,284000,284000,284000,284000,0
|
|
20240826,184900,2608979000,284000,284000,284000,284000,0
|
|
20240826,184800,2608979000,284000,284000,284000,284000,0
|
|
20240826,184700,2608979000,284000,284000,284000,284000,0
|
|
20240826,184600,2608979000,284000,284000,284000,284000,0
|
|
20240826,184500,2608979000,284000,284000,284000,284000,0
|
|
20240826,184400,2608979000,284000,284000,284000,284000,0
|
|
20240826,184300,2608979000,284000,284000,284000,284000,0
|
|
20240826,184200,2608979000,284000,284000,284000,284000,0
|
|
20240826,184100,2608979000,284000,284000,284000,284000,0
|
|
20240826,184000,2608979000,284000,284000,284000,284000,0
|
|
20240826,183900,2608979000,284000,284000,284000,284000,0
|
|
20240826,183800,2608979000,284000,284000,284000,284000,0
|
|
20240826,183700,2608979000,284000,284000,284000,284000,0
|
|
20240826,183600,2608979000,284000,284000,284000,284000,0
|
|
20240826,183500,2608979000,284000,284000,284000,284000,0
|
|
20240826,183400,2608979000,284000,284000,284000,284000,0
|
|
20240826,183300,2608979000,284000,284000,284000,284000,0
|
|
20240826,183200,2608979000,284000,284000,284000,284000,0
|
|
20240826,183100,2608979000,284000,284000,284000,284000,0
|
|
20240826,183000,2608979000,284000,284000,284000,284000,461
|
|
20240826,182900,2608979000,284000,284000,284000,284000,0
|
|
20240826,182800,2608979000,284000,284000,284000,284000,0
|
|
20240826,182700,2608979000,284000,284000,284000,284000,0
|
|
20240826,182600,2608979000,284000,284000,284000,284000,0
|
|
20240826,182500,2608979000,284000,284000,284000,284000,0
|
|
20240826,182400,2608979000,284000,284000,284000,284000,0
|
|
20240826,182300,2608979000,284000,284000,284000,284000,0
|
|
20240826,182200,2608979000,284000,284000,284000,284000,0
|
|
20240826,182100,2608979000,284000,284000,284000,284000,0
|
|
20240826,182000,2608979000,284000,284000,284000,284000,0
|
|
20240826,181900,2608979000,284000,284000,284000,284000,0
|
|
20240826,181800,2608979000,284000,284000,284000,284000,0
|
|
20240826,181700,2608979000,284000,284000,284000,284000,0
|
|
20240826,181600,2608979000,284000,284000,284000,284000,0
|
|
20240826,181500,2608979000,284000,284000,284000,284000,0
|
|
20240826,181400,2608979000,284000,284000,284000,284000,0
|
|
20240826,181300,2608979000,284000,284000,284000,284000,0
|
|
20240826,181200,2608979000,284000,284000,284000,284000,0
|
|
20240826,181100,2608979000,284000,284000,284000,284000,0
|
|
20240826,181000,2608979000,284000,284000,284000,284000,0
|
|
20240826,180900,2608979000,284000,284000,284000,284000,0
|
|
20240826,180800,2608979000,284000,284000,284000,284000,0
|
|
20240826,180700,2608979000,284000,284000,284000,284000,0
|
|
20240826,180600,2608979000,284000,284000,284000,284000,0
|
|
20240826,180500,2608979000,284000,284000,284000,284000,0
|
|
20240826,180400,2608979000,284000,284000,284000,284000,0
|
|
20240826,180300,2608979000,284000,284000,284000,284000,0
|
|
20240826,180200,2608979000,284000,284000,284000,284000,0
|
|
20240826,180100,2608979000,284000,284000,284000,284000,0
|
|
20240826,180000,2608979000,284000,284000,284000,284000,461
|
|
20240826,175900,2608979000,284000,284000,284000,284000,0
|
|
20240826,175800,2608979000,284000,284000,284000,284000,0
|
|
20240826,175700,2608979000,284000,284000,284000,284000,0
|
|
20240826,175600,2608979000,284000,284000,284000,284000,0
|
|
20240826,175500,2608979000,284000,284000,284000,284000,0
|
|
20240826,175400,2608979000,284000,284000,284000,284000,0
|
|
20240826,175300,2608979000,284000,284000,284000,284000,0
|
|
20240826,175200,2608979000,284000,284000,284000,284000,0
|
|
20240826,175100,2608979000,284000,284000,284000,284000,0
|
|
20240826,175000,2608979000,284000,284000,284000,284000,0
|
|
20240826,174900,2608979000,284000,284000,284000,284000,0
|
|
20240826,174800,2608979000,284000,284000,284000,284000,0
|
|
20240826,174700,2608979000,284000,284000,284000,284000,0
|
|
20240826,174600,2608979000,284000,284000,284000,284000,0
|
|
20240826,174500,2608979000,284000,284000,284000,284000,0
|
|
20240826,174400,2608979000,284000,284000,284000,284000,0
|
|
20240826,174300,2608979000,284000,284000,284000,284000,0
|
|
20240826,174200,2608979000,284000,284000,284000,284000,0
|
|
20240826,174100,2608979000,284000,284000,284000,284000,0
|
|
20240826,174000,2608979000,284000,284000,284000,284000,0
|
|
20240826,173900,2608979000,284000,284000,284000,284000,0
|
|
20240826,173800,2608979000,284000,284000,284000,284000,0
|
|
20240826,173700,2608979000,284000,284000,284000,284000,0
|
|
20240826,173600,2608979000,284000,284000,284000,284000,0
|
|
20240826,173500,2608979000,284000,284000,284000,284000,0
|
|
20240826,173400,2608979000,284000,284000,284000,284000,0
|
|
20240826,173300,2608979000,284000,284000,284000,284000,0
|
|
20240826,173200,2608979000,284000,284000,284000,284000,0
|
|
20240826,173100,2608979000,284000,284000,284000,284000,0
|
|
20240826,173000,2608979000,284000,284000,284000,284000,461
|
|
20240826,172900,2608979000,284000,284000,284000,284000,0
|
|
20240826,172800,2608979000,284000,284000,284000,284000,0
|
|
20240826,172700,2608979000,284000,284000,284000,284000,0
|
|
20240826,172600,2608979000,284000,284000,284000,284000,0
|
|
20240826,172500,2608979000,284000,284000,284000,284000,0
|
|
20240826,172400,2608979000,284000,284000,284000,284000,0
|
|
20240826,172300,2608979000,284000,284000,284000,284000,0
|
|
20240826,172200,2608979000,284000,284000,284000,284000,0
|
|
20240826,172100,2608979000,284000,284000,284000,284000,0
|
|
20240826,172000,2608979000,284000,284000,284000,284000,0
|
|
20240826,171900,2608979000,284000,284000,284000,284000,0
|
|
20240826,171800,2608979000,284000,284000,284000,284000,0
|
|
20240826,171700,2608979000,284000,284000,284000,284000,0
|
|
20240826,171600,2608979000,284000,284000,284000,284000,0
|
|
20240826,171500,2608979000,284000,284000,284000,284000,0
|
|
20240826,171400,2608979000,284000,284000,284000,284000,0
|
|
20240826,171300,2608979000,284000,284000,284000,284000,0
|
|
20240826,171200,2608979000,284000,284000,284000,284000,0
|
|
20240826,171100,2608979000,284000,284000,284000,284000,0
|
|
20240826,171000,2608979000,284000,284000,284000,284000,0
|
|
20240826,170900,2608979000,284000,284000,284000,284000,0
|
|
20240826,170800,2608979000,284000,284000,284000,284000,0
|
|
20240826,170700,2608979000,284000,284000,284000,284000,0
|
|
20240826,170600,2608979000,284000,284000,284000,284000,0
|
|
20240826,170500,2608979000,284000,284000,284000,284000,0
|
|
20240826,170400,2608979000,284000,284000,284000,284000,0
|
|
20240826,170300,2608979000,284000,284000,284000,284000,0
|
|
20240826,170200,2608979000,284000,284000,284000,284000,0
|
|
20240826,170100,2608979000,284000,284000,284000,284000,0
|
|
20240826,170000,2608979000,284000,284000,284000,284000,461
|
|
20240826,165900,2608979000,284000,284000,284000,284000,0
|
|
20240826,165800,2608979000,284000,284000,284000,284000,0
|
|
20240826,165700,2608979000,284000,284000,284000,284000,0
|
|
20240826,165600,2608979000,284000,284000,284000,284000,0
|
|
20240826,165500,2608979000,284000,284000,284000,284000,0
|
|
20240826,165400,2608979000,284000,284000,284000,284000,0
|
|
20240826,165300,2608979000,284000,284000,284000,284000,0
|
|
20240826,165200,2608979000,284000,284000,284000,284000,0
|
|
20240826,165100,2608979000,284000,284000,284000,284000,0
|
|
20240826,165000,2608979000,284000,284000,284000,284000,0
|
|
20240826,164900,2608979000,284000,284000,284000,284000,0
|
|
20240826,164800,2608979000,284000,284000,284000,284000,0
|
|
20240826,164700,2608979000,284000,284000,284000,284000,0
|
|
20240826,164600,2608979000,284000,284000,284000,284000,0
|
|
20240826,164500,2608979000,284000,284000,284000,284000,0
|
|
20240826,164400,2608979000,284000,284000,284000,284000,0
|
|
20240826,164300,2608979000,284000,284000,284000,284000,0
|
|
20240826,164200,2608979000,284000,284000,284000,284000,0
|
|
20240826,164100,2608979000,284000,284000,284000,284000,0
|
|
20240826,164000,2608979000,284000,284000,284000,284000,0
|
|
20240826,163900,2608979000,284000,284000,284000,284000,0
|
|
20240826,163800,2608979000,284000,284000,284000,284000,0
|
|
20240826,163700,2608979000,284000,284000,284000,284000,0
|
|
20240826,163600,2608979000,284000,284000,284000,284000,0
|
|
20240826,163500,2608979000,284000,284000,284000,284000,0
|
|
20240826,163400,2608979000,284000,284000,284000,284000,0
|
|
20240826,163300,2608979000,284000,284000,284000,284000,0
|
|
20240826,163200,2608979000,284000,284000,284000,284000,0
|
|
20240826,163100,2608979000,284000,284000,284000,284000,0
|
|
20240826,163000,2608979000,284000,284000,284000,284000,461
|
|
20240826,162900,2608979000,284000,284000,284000,284000,0
|
|
20240826,162800,2608979000,284000,284000,284000,284000,0
|
|
20240826,162700,2608979000,284000,284000,284000,284000,0
|
|
20240826,162600,2608979000,284000,284000,284000,284000,0
|
|
20240826,162500,2608979000,284000,284000,284000,284000,0
|
|
20240826,162400,2608979000,284000,284000,284000,284000,0
|
|
20240826,162300,2608979000,284000,284000,284000,284000,0
|
|
20240826,162200,2608979000,284000,284000,284000,284000,0
|
|
20240826,162100,2608979000,284000,284000,284000,284000,0
|
|
20240826,162000,2608979000,284000,284000,284000,284000,0
|
|
20240826,161900,2608979000,284000,284000,284000,284000,0
|
|
20240826,161800,2608979000,284000,284000,284000,284000,0
|
|
20240826,161700,2608979000,284000,284000,284000,284000,0
|
|
20240826,161600,2608979000,284000,284000,284000,284000,0
|
|
20240826,161500,2608979000,284000,284000,284000,284000,0
|
|
20240826,161400,2608979000,284000,284000,284000,284000,0
|
|
20240826,161300,2608979000,284000,284000,284000,284000,0
|
|
20240826,161200,2608979000,284000,284000,284000,284000,0
|
|
20240826,161100,2608979000,284000,284000,284000,284000,0
|
|
20240826,161000,2608979000,284000,284000,284000,284000,0
|
|
20240826,160900,2608979000,284000,284000,284000,284000,0
|
|
20240826,160800,2608979000,284000,284000,284000,284000,0
|
|
20240826,160700,2608979000,284000,284000,284000,284000,0
|
|
20240826,160600,2608979000,284000,284000,284000,284000,0
|
|
20240826,160500,2608979000,284000,284000,284000,284000,0
|
|
20240826,160400,2608979000,284000,284000,284000,284000,0
|
|
20240826,160300,2608979000,284000,284000,284000,284000,0
|
|
20240826,160200,2608979000,284000,284000,284000,284000,0
|
|
20240826,160100,2608979000,284000,284000,284000,284000,0
|
|
20240826,160000,2608979000,284000,284000,284000,284000,461
|
|
20240826,155900,2608979000,284000,284000,284000,284000,0
|
|
20240826,155800,2608979000,284000,284000,284000,284000,0
|
|
20240826,155700,2608979000,284000,284000,284000,284000,0
|
|
20240826,155600,2608979000,284000,284000,284000,284000,0
|
|
20240826,155500,2608979000,284000,284000,284000,284000,0
|
|
20240826,155400,2608979000,284000,284000,284000,284000,0
|
|
20240826,155300,2608979000,284000,284000,284000,284000,0
|
|
20240826,155200,2608979000,284000,284000,284000,284000,0
|
|
20240826,155100,2608979000,284000,284000,284000,284000,0
|
|
20240826,155000,2608979000,284000,284000,284000,284000,0
|
|
20240826,154900,2608979000,284000,284000,284000,284000,0
|
|
20240826,154800,2608979000,284000,284000,284000,284000,0
|
|
20240826,154700,2608979000,284000,284000,284000,284000,0
|
|
20240826,154600,2608979000,284000,284000,284000,284000,0
|
|
20240826,154500,2608979000,284000,284000,284000,284000,0
|
|
20240826,154400,2608979000,284000,284000,284000,284000,0
|
|
20240826,154300,2608979000,284000,284000,284000,284000,0
|
|
20240826,154200,2608979000,284000,284000,284000,284000,0
|
|
20240826,154100,2608979000,284000,284000,284000,284000,0
|
|
20240826,154000,2608979000,284000,284000,284000,284000,0
|
|
20240826,153900,2608979000,284000,284000,284000,284000,0
|
|
20240826,153800,2608979000,284000,284000,284000,284000,0
|
|
20240826,153700,2608979000,284000,284000,284000,284000,0
|
|
20240826,153600,2608979000,284000,284000,284000,284000,0
|
|
20240826,153500,2608979000,284000,284000,284000,284000,0
|
|
20240826,153400,2608979000,284000,284000,284000,284000,0
|
|
20240826,153300,2608979000,284000,284000,284000,284000,0
|
|
20240826,153200,2608979000,284000,284000,284000,284000,0
|
|
20240826,153100,2608979000,284000,284000,284000,284000,0
|
|
20240826,153000,2608979000,284000,284000,284000,284000,922
|
|
20240826,152900,2478055000,284500,284500,284500,284500,0
|
|
20240826,152800,2478055000,284500,284500,284500,284500,0
|
|
20240826,152700,2478055000,284500,284500,284500,284500,0
|
|
20240826,152600,2478055000,284500,284500,284500,284500,0
|
|
20240826,152500,2478055000,284500,284500,284500,284500,0
|
|
20240826,152400,2478055000,284500,284500,284500,284500,0
|
|
20240826,152300,2478055000,284500,284500,284500,284500,0
|
|
20240826,152200,2478055000,284500,284500,284500,284500,0
|
|
20240826,152100,2478055000,284500,284500,284500,284500,0
|
|
20240826,152000,2478055000,284500,284500,284500,284500,0
|
|
20240826,151900,2478055000,284500,284500,285000,284500,54
|
|
20240826,151800,2462691000,285000,285000,285000,285000,7
|
|
20240826,151700,2460696000,284500,284000,284500,284000,16
|
|
20240826,151600,2456148000,284500,284500,284500,284000,224
|
|
20240826,151500,2392520000,284500,284500,284500,284000,49
|
|
20240826,151400,2378593000,284500,284500,284500,284500,1
|
|
20240826,151300,2378308500,284500,284500,284500,284500,19
|
|
20240826,151200,2372903000,284500,284500,285000,284500,25
|
|
20240826,151100,2365790000,285000,285000,285000,285000,11
|
|
20240826,151000,2362655000,285000,285500,285500,285000,24
|
|
20240826,150900,2355810500,285000,284500,285000,284500,14
|
|
20240826,150800,2351824500,285000,285000,285000,284500,233
|
|
20240826,150700,2285530500,285000,285000,285000,285000,3
|
|
20240826,150600,2284675500,285000,285000,285000,284500,17
|
|
20240826,150500,2279834500,284500,284500,284500,284500,23
|
|
20240826,150400,2273291000,285000,285000,285000,285000,14
|
|
20240826,150300,2269301000,284500,285000,285000,284500,15
|
|
20240826,150200,2265033000,285000,284500,285000,284500,15
|
|
20240826,150100,2260761500,284500,285000,285000,284500,24
|
|
20240826,150000,2253929000,284500,284500,284500,284500,9
|
|
20240826,145900,2251368500,284500,284500,285000,284500,26
|
|
20240826,145800,2243969000,285000,284500,285000,284500,16
|
|
20240826,145700,2239416000,284500,284500,284500,284500,8
|
|
20240826,145600,2237140000,284500,284500,284500,284500,7
|
|
20240826,145500,2235148500,285000,285000,285000,285000,4
|
|
20240826,145400,2234008500,284500,285000,285000,284500,15
|
|
20240826,145300,2229740000,285500,284500,285500,284500,12
|
|
20240826,145200,2226323000,285000,285000,285000,285000,6
|
|
20240826,145100,2224613000,285000,284500,285000,284500,16
|
|
20240826,145000,2220059500,284500,284500,285000,284500,46
|
|
20240826,144900,2206970500,284500,285000,285000,284500,6
|
|
20240826,144800,2205262000,284500,285000,285000,284500,19
|
|
20240826,144700,2199851000,284500,284500,284500,284500,22
|
|
20240826,144600,2193592000,284500,284500,284500,284500,1
|
|
20240826,144500,2193307500,284500,284500,284500,284500,14
|
|
20240826,144400,2189324500,285000,285000,285000,284500,52
|
|
20240826,144300,2174515500,284500,284500,284500,284500,3
|
|
20240826,144200,2173662000,284000,284000,284000,284000,8
|
|
20240826,144100,2171390000,284000,284000,284500,284000,12
|
|
20240826,144000,2167981500,284000,284500,284500,284000,17
|
|
20240826,143900,2163150500,284000,284000,284500,284000,15
|
|
20240826,143800,2158888000,284500,284000,284500,284000,13
|
|
20240826,143700,2155193000,284000,284500,284500,284000,13
|
|
20240826,143600,2151497000,284500,284500,284500,284500,7
|
|
20240826,143500,2149505500,284500,284500,284500,284000,22
|
|
20240826,143400,2143250500,284500,284000,284500,284000,7
|
|
20240826,143300,2141261000,284000,284000,284000,284000,23
|
|
20240826,143200,2134729000,284000,284000,284000,284000,8
|
|
20240826,143100,2132457000,284000,284000,284000,284000,0
|
|
20240826,143000,2132457000,284000,284000,284500,284000,27
|
|
20240826,142900,2124788500,284500,284500,284500,284000,21
|
|
20240826,142800,2118819000,284500,284500,284500,284000,13
|
|
20240826,142700,2115125000,284000,284000,284000,284000,17
|
|
20240826,142600,2110297000,284000,284500,284500,284000,12
|
|
20240826,142500,2106888500,284500,284000,284500,284000,10
|
|
20240826,142400,2104048000,284000,284500,284500,284000,5
|
|
20240826,142300,2102627000,284000,284500,284500,284000,33
|
|
20240826,142200,2093252500,284000,284000,284000,284000,10
|
|
20240826,142100,2090412500,284000,284000,284500,284000,6
|
|
20240826,142000,2088708000,284500,284000,284500,284000,133
|
|
20240826,141900,2050928000,284000,284500,284500,284000,12
|
|
20240826,141800,2047519500,284500,284000,284500,284000,12
|
|
20240826,141700,2044106500,284500,284500,284500,284000,27
|
|
20240826,141600,2036430500,284000,284000,284000,284000,24
|
|
20240826,141500,2029614500,284500,284000,284500,284000,38
|
|
20240826,141400,2018819500,284500,284000,284500,284000,15
|
|
20240826,141300,2014557500,284500,284000,284500,284000,32
|
|
20240826,141200,2005467500,284500,284000,284500,284000,4
|
|
20240826,141100,2004330500,284000,284000,284500,284000,97
|
|
20240826,141000,1976780500,284000,284000,284000,284000,68
|
|
20240826,140900,1957468500,284000,284500,284500,284000,18
|
|
20240826,140800,1952356000,284500,284000,284500,284000,32
|
|
20240826,140700,1943258000,284500,284000,284500,284000,11
|
|
20240826,140600,1940133500,284000,284500,284500,284000,33
|
|
20240826,140500,1930759500,284000,284500,284500,284000,13
|
|
20240826,140400,1927066500,284000,284000,284500,284000,15
|
|
20240826,140300,1922805000,284500,284000,284500,284000,13
|
|
20240826,140200,1919110000,284000,284000,284000,284000,21
|
|
20240826,140100,1913146000,284500,284000,284500,284000,14
|
|
20240826,140000,1909168000,284500,284000,284500,284000,10
|
|
20240826,135900,1906324500,284000,284000,284000,284000,20
|
|
20240826,135800,1900644500,284000,284000,285000,284000,20
|
|
20240826,135700,1894960500,284000,284500,284500,284000,13
|
|
20240826,135600,1891268000,284000,284000,284000,284000,16
|
|
20240826,135500,1886724000,284000,284500,284500,284000,21
|
|
20240826,135400,1880750500,284500,284500,284500,284500,11
|
|
20240826,135300,1877621000,285000,284500,285000,284500,20
|
|
20240826,135200,1871926500,284500,284500,284500,284500,14
|
|
20240826,135100,1867943500,284500,285000,285000,284500,56
|
|
20240826,135000,1852006000,285000,285000,285000,285000,9
|
|
20240826,134900,1849441000,284500,284500,285000,284500,28
|
|
20240826,134800,1841474500,285000,284500,285000,284500,47
|
|
20240826,134700,1828080500,284500,285000,285000,284500,23
|
|
20240826,134600,1821536000,284500,284500,284500,284500,9
|
|
20240826,134500,1818975500,284500,284500,284500,284500,18
|
|
20240826,134400,1813854500,284500,284500,285000,284500,11
|
|
20240826,134300,1810724500,284500,284500,284500,284500,10
|
|
20240826,134200,1807879500,284500,285000,285500,284500,36
|
|
20240826,134100,1797623500,284500,284500,284500,284500,13
|
|
20240826,134000,1793925000,284500,284500,285000,284500,16
|
|
20240826,133900,1789370500,284500,284500,284500,284500,10
|
|
20240826,133800,1786525500,284500,285000,285000,284500,42
|
|
20240826,133700,1774559000,285000,285000,285000,285000,13
|
|
20240826,133600,1770854000,284500,284500,284500,284000,11
|
|
20240826,133500,1767726000,284500,285000,285000,284500,14
|
|
20240826,133400,1763739500,285000,284500,285000,284500,19
|
|
20240826,133300,1758329000,285000,284500,285000,284500,12
|
|
20240826,133200,1754914500,284000,284500,284500,284000,7
|
|
20240826,133100,1752925500,284000,284500,284500,284000,13
|
|
20240826,133000,1749229500,284500,284000,285500,284000,22
|
|
20240826,132900,1742974500,284000,284500,284500,284000,5
|
|
20240826,132800,1741553000,284500,285000,285000,284500,23
|
|
20240826,132700,1735004000,284500,285000,285000,284500,11
|
|
20240826,132600,1731870500,285000,284500,285500,284500,28
|
|
20240826,132500,1723890000,285000,285000,285000,284000,12
|
|
20240826,132400,1720476000,284000,284500,285000,284000,24
|
|
20240826,132300,1713648500,284500,284500,284500,284500,3
|
|
20240826,132200,1712795000,284500,284500,284500,284500,3
|
|
20240826,132100,1711941500,285500,284500,285500,284000,43
|
|
20240826,132000,1699709500,284500,284500,284500,284500,3
|
|
20240826,131900,1698856000,284500,284500,284500,284500,3
|
|
20240826,131800,1698002500,285000,284500,285000,284500,17
|
|
20240826,131700,1693160500,285000,285000,285000,284000,200
|
|
20240826,131600,1636263500,285000,285000,285000,285000,5
|
|
20240826,131500,1634838500,284500,284500,284500,284500,18
|
|
20240826,131400,1629717500,284500,284500,284500,284500,18
|
|
20240826,131300,1624596500,284500,284500,285000,284500,9
|
|
20240826,131200,1622034500,285000,285500,285500,284500,12
|
|
20240826,131100,1618616000,285000,284500,285000,284500,10
|
|
20240826,131000,1615768000,284500,284500,285000,284500,19
|
|
20240826,130900,1610360000,285000,285000,285000,284500,14
|
|
20240826,130800,1606374500,285000,284500,285000,284500,15
|
|
20240826,130700,1602101000,284500,285000,285000,284500,53
|
|
20240826,130600,1587000000,285000,285000,285000,285000,9
|
|
20240826,130500,1584435000,285000,285000,285000,285000,3
|
|
20240826,130400,1583580000,285000,285000,285000,285000,17
|
|
20240826,130300,1578735000,285000,285000,285000,285000,20
|
|
20240826,130200,1573035000,285000,285000,285000,285000,3
|
|
20240826,130100,1572180000,285500,285000,285500,285000,47
|
|
20240826,130000,1558775500,285000,285000,285500,285000,17
|
|
20240826,125900,1553929500,285500,285500,285500,285500,4
|
|
20240826,125800,1552787500,285000,285500,285500,285000,43
|
|
20240826,125700,1540532000,285500,285500,285500,285500,28
|
|
20240826,125600,1532538000,285500,285500,285500,285500,10
|
|
20240826,125500,1529683000,285500,285500,285500,285500,0
|
|
20240826,125400,1529683000,285500,285500,285500,285500,7
|
|
20240826,125300,1527684500,285500,285000,285500,285000,50
|
|
20240826,125200,1513416500,285000,285500,285500,285000,12
|
|
20240826,125100,1509996000,285500,285500,285500,285500,19
|
|
20240826,125000,1504571500,285000,285000,285500,285000,26
|
|
20240826,124900,1497161000,285500,285500,285500,285500,2
|
|
20240826,124800,1496590000,285500,285500,285500,285000,14
|
|
20240826,124700,1492597000,285500,285000,285500,285000,15
|
|
20240826,124600,1488318500,285000,285500,285500,285000,17
|
|
20240826,124500,1483472500,285000,285500,285500,285000,11
|
|
20240826,124400,1480336000,285000,285000,285000,285000,8
|
|
20240826,124300,1478056000,285500,285000,285500,285000,18
|
|
20240826,124200,1472924500,285000,285500,285500,285000,11
|
|
20240826,124100,1469787500,285500,285500,285500,285500,5
|
|
20240826,124000,1468360000,286500,285000,286500,285000,20
|
|
20240826,123900,1462644000,285000,285500,285500,285000,23
|
|
20240826,123800,1456086500,285500,285500,285500,285000,340
|
|
20240826,123700,1359029500,286000,285500,286000,285500,4
|
|
20240826,123600,1357887000,285500,285500,285500,285500,22
|
|
20240826,123500,1351606000,285500,285500,285500,285500,8
|
|
20240826,123400,1349322000,285500,285500,285500,285500,0
|
|
20240826,123300,1349322000,285500,285500,285500,285500,12
|
|
20240826,123200,1345896000,285500,285500,285500,285500,18
|
|
20240826,123100,1340757000,285500,285500,285500,285500,30
|
|
20240826,123000,1332192000,285500,285500,285500,285500,7
|
|
20240826,122900,1330193500,285500,285500,285500,285500,23
|
|
20240826,122800,1323627000,285500,285500,285500,285500,0
|
|
20240826,122700,1323627000,285500,285500,285500,285500,7
|
|
20240826,122600,1321628500,286000,286000,286000,285500,19
|
|
20240826,122500,1316201000,286000,286000,286000,286000,3
|
|
20240826,122400,1315343000,286000,286500,286500,286000,8
|
|
20240826,122300,1313053000,286000,286000,286000,286000,9
|
|
20240826,122200,1310479000,286000,286000,286000,286000,18
|
|
20240826,122100,1305331000,286000,286000,286000,286000,8
|
|
20240826,122000,1303043000,286000,286000,286000,286000,8
|
|
20240826,121900,1300755000,286000,286000,286000,286000,15
|
|
20240826,121800,1296465000,286000,286000,286000,286000,25
|
|
20240826,121700,1289315000,286500,286500,286500,286500,0
|
|
20240826,121600,1289315000,286500,286500,286500,286500,1
|
|
20240826,121500,1289028500,286000,286000,286000,286000,23
|
|
20240826,121400,1282450500,286500,286000,286500,286000,9
|
|
20240826,121300,1279876000,286000,286000,286000,286000,0
|
|
20240826,121200,1279876000,286000,286000,286000,286000,21
|
|
20240826,121100,1273870000,286000,286000,286000,286000,8
|
|
20240826,121000,1271582000,286500,286000,286500,286000,11
|
|
20240826,120900,1268434000,286500,286500,286500,286500,4
|
|
20240826,120800,1267288000,286000,286000,286000,286000,51
|
|
20240826,120700,1252702000,286000,286000,286000,286000,7
|
|
20240826,120600,1250700000,286000,286000,286000,286000,0
|
|
20240826,120500,1250700000,286000,286000,286000,286000,22
|
|
20240826,120400,1244408000,286000,286000,286000,286000,8
|
|
20240826,120300,1242120000,286000,286000,286000,286000,4
|
|
20240826,120200,1240976000,286000,286000,286000,286000,12
|
|
20240826,120100,1237544000,286000,286000,286500,286000,21
|
|
20240826,120000,1231537500,286000,286000,286000,286000,40
|
|
20240826,115900,1220097500,285500,285500,285500,285500,9
|
|
20240826,115800,1217528000,285500,285500,285500,285500,23
|
|
20240826,115700,1210961500,285500,285500,285500,285500,0
|
|
20240826,115600,1210961500,285500,285500,285500,285500,15
|
|
20240826,115500,1206679000,285500,286000,286000,285500,6
|
|
20240826,115400,1204965000,286000,286000,286000,285500,19
|
|
20240826,115300,1199536500,285500,285500,285500,285500,7
|
|
20240826,115200,1197538000,286000,285500,286000,285500,9
|
|
20240826,115100,1194968000,285500,286000,286000,285500,6
|
|
20240826,115000,1193254500,286000,286000,286000,285500,24
|
|
20240826,114900,1186396000,286000,286000,286000,286000,2
|
|
20240826,114800,1185824000,285500,285500,285500,285500,15
|
|
20240826,114700,1181541500,285500,285500,285500,285500,7
|
|
20240826,114600,1179543000,286000,286000,286000,285500,10
|
|
20240826,114500,1176687000,286000,285500,286000,285500,2
|
|
20240826,114400,1176115500,286000,285500,286000,285500,29
|
|
20240826,114300,1167835500,285500,285500,285500,285500,15
|
|
20240826,114200,1163553000,285500,285500,285500,285500,16
|
|
20240826,114100,1158985000,285500,285500,285500,285500,31
|
|
20240826,114000,1150134500,285500,285500,285500,285500,8
|
|
20240826,113900,1147850500,285500,285500,285500,285500,1
|
|
20240826,113800,1147565000,285500,286000,286000,285500,8
|
|
20240826,113700,1145280500,285500,286000,286000,285500,25
|
|
20240826,113600,1138142000,286000,286000,286000,286000,32
|
|
20240826,113500,1128990000,285500,286000,286000,285500,11
|
|
20240826,113400,1125847500,286000,286000,286000,286000,69
|
|
20240826,113300,1106113500,286000,286000,286000,286000,1
|
|
20240826,113200,1105827500,286000,286000,286000,286000,39
|
|
20240826,113100,1094673500,286000,286000,286000,286000,13
|
|
20240826,113000,1090955500,286000,286500,286500,286000,18
|
|
20240826,112900,1085805500,286000,286000,286000,286000,37
|
|
20240826,112800,1075223500,286000,286000,286000,286000,11
|
|
20240826,112700,1072077500,286000,286500,286500,286000,56
|
|
20240826,112600,1056041500,286000,286000,286500,286000,75
|
|
20240826,112500,1034589500,286000,286500,286500,286000,28
|
|
20240826,112400,1026574500,286000,286000,286000,286000,8
|
|
20240826,112300,1024286500,286000,286000,286000,286000,18
|
|
20240826,112200,1019138500,286000,286000,286000,286000,8
|
|
20240826,112100,1016850500,286000,286000,286000,286000,7
|
|
20240826,112000,1014848500,286000,286000,286000,286000,4
|
|
20240826,111900,1013704500,286000,286000,286000,286000,14
|
|
20240826,111800,1009700500,286500,286500,286500,286500,1
|
|
20240826,111700,1009414000,287000,286500,287000,285500,19
|
|
20240826,111600,1003974000,286000,286000,286000,286000,15
|
|
20240826,111500,999684000,286000,286000,286000,286000,0
|
|
20240826,111400,999684000,286000,286000,286000,286000,0
|
|
20240826,111300,999684000,286000,286000,286000,286000,30
|
|
20240826,111200,991104000,286000,286000,286000,286000,0
|
|
20240826,111100,991104000,286000,286000,286000,286000,0
|
|
20240826,111000,991104000,286000,286000,286000,286000,43
|
|
20240826,110900,978806000,286000,286000,286000,286000,0
|
|
20240826,110800,978806000,286000,286000,286000,286000,0
|
|
20240826,110700,978806000,286000,286000,286000,286000,9
|
|
20240826,110600,976232000,286000,286500,286500,286000,31
|
|
20240826,110500,967363000,286500,286500,286500,286500,5
|
|
20240826,110400,965930500,286000,286000,286000,286000,8
|
|
20240826,110300,963642500,286000,286000,286000,286000,23
|
|
20240826,110200,957064500,286000,286000,286000,286000,139
|
|
20240826,110100,917310500,286000,286000,286500,286000,16
|
|
20240826,110000,912734000,286000,286000,286500,286000,41
|
|
20240826,105900,901003000,286000,286000,286000,286000,15
|
|
20240826,105800,896713000,286000,286000,286000,286000,9
|
|
20240826,105700,894139000,286000,286000,286000,286000,15
|
|
20240826,105600,889849000,286000,286000,286000,286000,15
|
|
20240826,105500,885559000,286000,286000,286000,286000,1
|
|
20240826,105400,885273000,286000,286500,286500,286000,157
|
|
20240826,105300,840367500,286500,286500,286500,286500,8
|
|
20240826,105200,838075500,286000,286500,286500,286000,189
|
|
20240826,105100,783940000,286500,286500,286500,286000,14
|
|
20240826,105000,779933000,286000,286000,286000,286000,5
|
|
20240826,104900,778503000,286000,286000,286000,286000,11
|
|
20240826,104800,775357000,286500,286500,286500,286500,16
|
|
20240826,104700,770773000,286000,286000,286000,286000,167
|
|
20240826,104600,723011000,286500,286000,286500,286000,13
|
|
20240826,104500,719289000,286500,286500,286500,286000,24
|
|
20240826,104400,712419000,286500,286500,286500,286500,1
|
|
20240826,104300,712132500,286000,286500,286500,286000,8
|
|
20240826,104200,709844000,286000,286000,286000,286000,23
|
|
20240826,104100,703266000,286000,286000,286000,286000,5
|
|
20240826,104000,701836000,286000,286000,286000,286000,7
|
|
20240826,103900,699834000,286000,286000,286000,286000,22
|
|
20240826,103800,693542000,286000,286000,286000,286000,0
|
|
20240826,103700,693542000,286000,286000,286500,286000,49
|
|
20240826,103600,679525500,286000,286000,286000,286000,10
|
|
20240826,103500,676665500,285500,286000,286000,285500,28
|
|
20240826,103400,668660000,285500,285500,285500,285500,0
|
|
20240826,103300,668660000,285500,286000,286500,285500,139
|
|
20240826,103200,628920500,286000,286000,286000,286000,27
|
|
20240826,103100,621198500,286500,286500,286500,286500,10
|
|
20240826,103000,618333500,286000,286000,286000,286000,131
|
|
20240826,102900,580867500,286000,286000,286000,286000,16
|
|
20240826,102800,576291500,286000,286000,286000,286000,15
|
|
20240826,102700,572001500,287000,287000,287000,287000,50
|
|
20240826,102600,557651500,287000,287000,287000,287000,0
|
|
20240826,102500,557651500,287000,286500,287000,286000,45
|
|
20240826,102400,544754000,287000,286500,287000,286500,11
|
|
20240826,102300,541601000,286500,286500,286500,286500,20
|
|
20240826,102200,535871000,286500,286500,286500,286500,2
|
|
20240826,102100,535298000,286500,286500,286500,286500,39
|
|
20240826,102000,524124500,287000,286500,287000,286500,19
|
|
20240826,101900,518675000,287000,287000,287000,287000,44
|
|
20240826,101800,506047000,287000,287000,287000,287000,12
|
|
20240826,101700,502603000,287500,287000,287500,287000,18
|
|
20240826,101600,497431500,287000,287000,287000,287000,13
|
|
20240826,101500,493700500,286500,287000,287000,286500,12
|
|
20240826,101400,490260500,286500,286500,286500,286500,22
|
|
20240826,101300,483957500,286500,286500,286500,286500,19
|
|
20240826,101200,478514000,286500,287000,287000,286500,29
|
|
20240826,101100,470195000,287000,287000,287000,287000,21
|
|
20240826,101000,464168000,287500,287500,287500,287500,1
|
|
20240826,100900,463880500,287500,287500,287500,287500,1
|
|
20240826,100800,463593000,287000,287000,287000,287000,21
|
|
20240826,100700,457566000,287000,287000,287000,287000,1
|
|
20240826,100600,457279000,287000,287000,287000,287000,8
|
|
20240826,100500,454983000,287500,287500,287500,287500,21
|
|
20240826,100400,448945500,287500,287500,287500,287500,16
|
|
20240826,100300,444345500,287500,287500,287500,287500,8
|
|
20240826,100200,442045500,287500,287500,287500,287500,8
|
|
20240826,100100,439745500,287500,287000,287500,287000,15
|
|
20240826,100000,435435000,288000,287000,288000,287000,17
|
|
20240826,095900,430554000,288000,288000,288000,288000,0
|
|
20240826,095800,430554000,288000,287500,288000,287500,2
|
|
20240826,095700,429978500,287000,287000,287000,287000,22
|
|
20240826,095600,423664500,287000,287500,287500,287000,11
|
|
20240826,095500,420505500,287000,287000,287000,287000,1
|
|
20240826,095400,420218500,287000,287000,287000,287000,24
|
|
20240826,095300,413330500,287000,287500,287500,287000,8
|
|
20240826,095200,411034000,287500,287500,287500,287500,3
|
|
20240826,095100,410171500,287000,287000,287000,287000,8
|
|
20240826,095000,407875500,287000,287500,287500,287000,43
|
|
20240826,094900,395524000,287500,287000,287500,287000,10
|
|
20240826,094800,392653500,287000,287000,287000,287000,4
|
|
20240826,094700,391505500,287000,286500,287000,285500,129
|
|
20240826,094600,354614000,286000,286500,286500,286000,154
|
|
20240826,094500,310518000,286500,286500,286500,286500,2
|
|
20240826,094400,309945000,286500,286500,286500,286500,7
|
|
20240826,094300,307939500,286500,286500,287000,286500,26
|
|
20240826,094200,300489000,286500,286500,286500,286500,7
|
|
20240826,094100,298483500,286500,287000,287000,286500,13
|
|
20240826,094000,294758500,287000,287000,287000,286500,28
|
|
20240826,093900,286734000,287000,287000,287000,287000,1
|
|
20240826,093800,286447000,287000,287000,287000,287000,13
|
|
20240826,093700,282716000,287000,286500,287000,286500,15
|
|
20240826,093600,278416500,286500,287000,287000,286500,19
|
|
20240826,093500,272968500,287500,287000,287500,287000,172
|
|
20240826,093400,223602500,287500,287500,287500,287500,2
|
|
20240826,093300,223027500,287500,287500,287500,287500,1
|
|
20240826,093200,222740000,287500,287000,287500,287000,9
|
|
20240826,093100,220153000,287000,287000,287000,287000,7
|
|
20240826,093000,218144000,287500,287500,287500,287500,4
|
|
20240826,092900,216994000,287500,287500,287500,287500,6
|
|
20240826,092800,215269000,287500,287500,287500,287500,109
|
|
20240826,092700,183931500,287500,287500,287500,287500,1
|
|
20240826,092600,183644000,287500,287500,287500,287500,9
|
|
20240826,092500,181056500,287500,287500,287500,287500,15
|
|
20240826,092400,176744000,287500,287500,287500,287500,1
|
|
20240826,092300,176456500,287500,288500,288500,287000,12
|
|
20240826,092200,173009500,287000,288500,288500,287000,11
|
|
20240826,092100,169851000,286500,287500,287500,286500,62
|
|
20240826,092000,152057000,287500,288000,288000,287500,16
|
|
20240826,091900,147455500,288000,288000,288000,288000,1
|
|
20240826,091800,147167500,288500,288000,288500,288000,4
|
|
20240826,091700,146015000,287500,288000,288000,287500,16
|
|
20240826,091600,141414500,289000,288000,289000,288000,4
|
|
20240826,091500,140259500,287500,287500,287500,287500,61
|
|
20240826,091400,122722000,287500,287500,288000,287500,16
|
|
20240826,091300,118120000,287500,288000,288000,287500,10
|
|
20240826,091200,115243500,288000,288500,288500,288000,20
|
|
20240826,091100,109482500,288500,288500,288500,288000,26
|
|
20240826,091000,101989500,288500,288500,288500,288500,4
|
|
20240826,090900,100835500,289000,289000,289500,289000,66
|
|
20240826,090800,81759000,288500,288500,289000,288500,92
|
|
20240826,090700,55180000,288500,288500,288500,288000,13
|
|
20240826,090600,51433000,288500,288500,288500,288500,11
|
|
20240826,090500,48259500,288000,288500,288500,288000,11
|
|
20240826,090400,45090500,288500,289000,289000,288000,13
|
|
20240826,090300,41339500,289000,289000,289000,288500,91
|
|
20240826,090200,15043000,289000,289500,289500,289000,14
|
|
20240826,090100,10996000,290000,290000,290500,289500,9
|
|
20240826,090000,8385000,289500,289000,289500,289000,29
|