722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,205900,3295066500,282500,282500,282500,282500,378
|
|
20240827,205800,3295066500,282500,282500,282500,282500,0
|
|
20240827,205700,3295066500,282500,282500,282500,282500,0
|
|
20240827,205600,3295066500,282500,282500,282500,282500,0
|
|
20240827,205500,3295066500,282500,282500,282500,282500,0
|
|
20240827,205400,3295066500,282500,282500,282500,282500,0
|
|
20240827,205300,3295066500,282500,282500,282500,282500,0
|
|
20240827,205200,3295066500,282500,282500,282500,282500,0
|
|
20240827,205100,3295066500,282500,282500,282500,282500,0
|
|
20240827,205000,3295066500,282500,282500,282500,282500,0
|
|
20240827,204900,3295066500,282500,282500,282500,282500,0
|
|
20240827,204800,3295066500,282500,282500,282500,282500,0
|
|
20240827,204700,3295066500,282500,282500,282500,282500,0
|
|
20240827,204600,3295066500,282500,282500,282500,282500,0
|
|
20240827,204500,3295066500,282500,282500,282500,282500,0
|
|
20240827,204400,3295066500,282500,282500,282500,282500,0
|
|
20240827,204300,3295066500,282500,282500,282500,282500,0
|
|
20240827,204200,3295066500,282500,282500,282500,282500,0
|
|
20240827,204100,3295066500,282500,282500,282500,282500,0
|
|
20240827,204000,3295066500,282500,282500,282500,282500,0
|
|
20240827,203900,3295066500,282500,282500,282500,282500,0
|
|
20240827,203800,3295066500,282500,282500,282500,282500,0
|
|
20240827,203700,3295066500,282500,282500,282500,282500,0
|
|
20240827,203600,3295066500,282500,282500,282500,282500,0
|
|
20240827,203500,3295066500,282500,282500,282500,282500,0
|
|
20240827,203400,3295066500,282500,282500,282500,282500,0
|
|
20240827,203300,3295066500,282500,282500,282500,282500,0
|
|
20240827,203200,3295066500,282500,282500,282500,282500,0
|
|
20240827,203100,3295066500,282500,282500,282500,282500,0
|
|
20240827,203000,3295066500,282500,282500,282500,282500,0
|
|
20240827,202900,3295066500,282500,282500,282500,282500,378
|
|
20240827,202800,3295066500,282500,282500,282500,282500,0
|
|
20240827,202700,3295066500,282500,282500,282500,282500,0
|
|
20240827,202600,3295066500,282500,282500,282500,282500,0
|
|
20240827,202500,3295066500,282500,282500,282500,282500,0
|
|
20240827,202400,3295066500,282500,282500,282500,282500,0
|
|
20240827,202300,3295066500,282500,282500,282500,282500,0
|
|
20240827,202200,3295066500,282500,282500,282500,282500,0
|
|
20240827,202100,3295066500,282500,282500,282500,282500,0
|
|
20240827,202000,3295066500,282500,282500,282500,282500,0
|
|
20240827,201900,3295066500,282500,282500,282500,282500,0
|
|
20240827,201800,3295066500,282500,282500,282500,282500,0
|
|
20240827,201700,3295066500,282500,282500,282500,282500,0
|
|
20240827,201600,3295066500,282500,282500,282500,282500,0
|
|
20240827,201500,3295066500,282500,282500,282500,282500,0
|
|
20240827,201400,3295066500,282500,282500,282500,282500,0
|
|
20240827,201300,3295066500,282500,282500,282500,282500,0
|
|
20240827,201200,3295066500,282500,282500,282500,282500,0
|
|
20240827,201100,3295066500,282500,282500,282500,282500,0
|
|
20240827,201000,3295066500,282500,282500,282500,282500,0
|
|
20240827,200900,3295066500,282500,282500,282500,282500,0
|
|
20240827,200800,3295066500,282500,282500,282500,282500,0
|
|
20240827,200700,3295066500,282500,282500,282500,282500,0
|
|
20240827,200600,3295066500,282500,282500,282500,282500,0
|
|
20240827,200500,3295066500,282500,282500,282500,282500,0
|
|
20240827,200400,3295066500,282500,282500,282500,282500,0
|
|
20240827,200300,3295066500,282500,282500,282500,282500,0
|
|
20240827,200200,3295066500,282500,282500,282500,282500,0
|
|
20240827,200100,3295066500,282500,282500,282500,282500,0
|
|
20240827,200000,3295066500,282500,282500,282500,282500,0
|
|
20240827,195900,3295066500,282500,282500,282500,282500,378
|
|
20240827,195800,3295066500,282500,282500,282500,282500,0
|
|
20240827,195700,3295066500,282500,282500,282500,282500,0
|
|
20240827,195600,3295066500,282500,282500,282500,282500,0
|
|
20240827,195500,3295066500,282500,282500,282500,282500,0
|
|
20240827,195400,3295066500,282500,282500,282500,282500,0
|
|
20240827,195300,3295066500,282500,282500,282500,282500,0
|
|
20240827,195200,3295066500,282500,282500,282500,282500,0
|
|
20240827,195100,3295066500,282500,282500,282500,282500,0
|
|
20240827,195000,3295066500,282500,282500,282500,282500,0
|
|
20240827,194900,3295066500,282500,282500,282500,282500,0
|
|
20240827,194800,3295066500,282500,282500,282500,282500,0
|
|
20240827,194700,3295066500,282500,282500,282500,282500,0
|
|
20240827,194600,3295066500,282500,282500,282500,282500,0
|
|
20240827,194500,3295066500,282500,282500,282500,282500,0
|
|
20240827,194400,3295066500,282500,282500,282500,282500,0
|
|
20240827,194300,3295066500,282500,282500,282500,282500,0
|
|
20240827,194200,3295066500,282500,282500,282500,282500,0
|
|
20240827,194100,3295066500,282500,282500,282500,282500,0
|
|
20240827,194000,3295066500,282500,282500,282500,282500,0
|
|
20240827,193900,3295066500,282500,282500,282500,282500,0
|
|
20240827,193800,3295066500,282500,282500,282500,282500,0
|
|
20240827,193700,3295066500,282500,282500,282500,282500,0
|
|
20240827,193600,3295066500,282500,282500,282500,282500,0
|
|
20240827,193500,3295066500,282500,282500,282500,282500,0
|
|
20240827,193400,3295066500,282500,282500,282500,282500,0
|
|
20240827,193300,3295066500,282500,282500,282500,282500,0
|
|
20240827,193200,3295066500,282500,282500,282500,282500,0
|
|
20240827,193100,3295066500,282500,282500,282500,282500,0
|
|
20240827,193000,3295066500,282500,282500,282500,282500,0
|
|
20240827,192900,3295066500,282500,282500,282500,282500,378
|
|
20240827,192800,3295066500,282500,282500,282500,282500,0
|
|
20240827,192700,3295066500,282500,282500,282500,282500,0
|
|
20240827,192600,3295066500,282500,282500,282500,282500,0
|
|
20240827,192500,3295066500,282500,282500,282500,282500,0
|
|
20240827,192400,3295066500,282500,282500,282500,282500,0
|
|
20240827,192300,3295066500,282500,282500,282500,282500,0
|
|
20240827,192200,3295066500,282500,282500,282500,282500,0
|
|
20240827,192100,3295066500,282500,282500,282500,282500,0
|
|
20240827,192000,3295066500,282500,282500,282500,282500,0
|
|
20240827,191900,3295066500,282500,282500,282500,282500,0
|
|
20240827,191800,3295066500,282500,282500,282500,282500,0
|
|
20240827,191700,3295066500,282500,282500,282500,282500,0
|
|
20240827,191600,3295066500,282500,282500,282500,282500,0
|
|
20240827,191500,3295066500,282500,282500,282500,282500,0
|
|
20240827,191400,3295066500,282500,282500,282500,282500,0
|
|
20240827,191300,3295066500,282500,282500,282500,282500,0
|
|
20240827,191200,3295066500,282500,282500,282500,282500,0
|
|
20240827,191100,3295066500,282500,282500,282500,282500,0
|
|
20240827,191000,3295066500,282500,282500,282500,282500,0
|
|
20240827,190900,3295066500,282500,282500,282500,282500,0
|
|
20240827,190800,3295066500,282500,282500,282500,282500,0
|
|
20240827,190700,3295066500,282500,282500,282500,282500,0
|
|
20240827,190600,3295066500,282500,282500,282500,282500,0
|
|
20240827,190500,3295066500,282500,282500,282500,282500,0
|
|
20240827,190400,3295066500,282500,282500,282500,282500,0
|
|
20240827,190300,3295066500,282500,282500,282500,282500,0
|
|
20240827,190200,3295066500,282500,282500,282500,282500,0
|
|
20240827,190100,3295066500,282500,282500,282500,282500,0
|
|
20240827,190000,3295066500,282500,282500,282500,282500,0
|
|
20240827,185900,3295066500,282500,282500,282500,282500,378
|
|
20240827,185800,3295066500,282500,282500,282500,282500,0
|
|
20240827,185700,3295066500,282500,282500,282500,282500,0
|
|
20240827,185600,3295066500,282500,282500,282500,282500,0
|
|
20240827,185500,3295066500,282500,282500,282500,282500,0
|
|
20240827,185400,3295066500,282500,282500,282500,282500,0
|
|
20240827,185300,3295066500,282500,282500,282500,282500,0
|
|
20240827,185200,3295066500,282500,282500,282500,282500,0
|
|
20240827,185100,3295066500,282500,282500,282500,282500,0
|
|
20240827,185000,3295066500,282500,282500,282500,282500,0
|
|
20240827,184900,3295066500,282500,282500,282500,282500,0
|
|
20240827,184800,3295066500,282500,282500,282500,282500,0
|
|
20240827,184700,3295066500,282500,282500,282500,282500,0
|
|
20240827,184600,3295066500,282500,282500,282500,282500,0
|
|
20240827,184500,3295066500,282500,282500,282500,282500,0
|
|
20240827,184400,3295066500,282500,282500,282500,282500,0
|
|
20240827,184300,3295066500,282500,282500,282500,282500,0
|
|
20240827,184200,3295066500,282500,282500,282500,282500,0
|
|
20240827,184100,3295066500,282500,282500,282500,282500,0
|
|
20240827,184000,3295066500,282500,282500,282500,282500,0
|
|
20240827,183900,3295066500,282500,282500,282500,282500,0
|
|
20240827,183800,3295066500,282500,282500,282500,282500,0
|
|
20240827,183700,3295066500,282500,282500,282500,282500,0
|
|
20240827,183600,3295066500,282500,282500,282500,282500,0
|
|
20240827,183500,3295066500,282500,282500,282500,282500,0
|
|
20240827,183400,3295066500,282500,282500,282500,282500,0
|
|
20240827,183300,3295066500,282500,282500,282500,282500,0
|
|
20240827,183200,3295066500,282500,282500,282500,282500,0
|
|
20240827,183100,3295066500,282500,282500,282500,282500,0
|
|
20240827,183000,3295066500,282500,282500,282500,282500,0
|
|
20240827,182900,3295066500,282500,282500,282500,282500,378
|
|
20240827,182800,3295066500,282500,282500,282500,282500,0
|
|
20240827,182700,3295066500,282500,282500,282500,282500,0
|
|
20240827,182600,3295066500,282500,282500,282500,282500,0
|
|
20240827,182500,3295066500,282500,282500,282500,282500,0
|
|
20240827,182400,3295066500,282500,282500,282500,282500,0
|
|
20240827,182300,3295066500,282500,282500,282500,282500,0
|
|
20240827,182200,3295066500,282500,282500,282500,282500,0
|
|
20240827,182100,3295066500,282500,282500,282500,282500,0
|
|
20240827,182000,3295066500,282500,282500,282500,282500,0
|
|
20240827,181900,3295066500,282500,282500,282500,282500,0
|
|
20240827,181800,3295066500,282500,282500,282500,282500,0
|
|
20240827,181700,3295066500,282500,282500,282500,282500,0
|
|
20240827,181600,3295066500,282500,282500,282500,282500,0
|
|
20240827,181500,3295066500,282500,282500,282500,282500,0
|
|
20240827,181400,3295066500,282500,282500,282500,282500,0
|
|
20240827,181300,3295066500,282500,282500,282500,282500,0
|
|
20240827,181200,3295066500,282500,282500,282500,282500,0
|
|
20240827,181100,3295066500,282500,282500,282500,282500,0
|
|
20240827,181000,3295066500,282500,282500,282500,282500,0
|
|
20240827,180900,3295066500,282500,282500,282500,282500,0
|
|
20240827,180800,3295066500,282500,282500,282500,282500,0
|
|
20240827,180700,3295066500,282500,282500,282500,282500,0
|
|
20240827,180600,3295066500,282500,282500,282500,282500,0
|
|
20240827,180500,3295066500,282500,282500,282500,282500,0
|
|
20240827,180400,3295066500,282500,282500,282500,282500,0
|
|
20240827,180300,3295066500,282500,282500,282500,282500,0
|
|
20240827,180200,3295066500,282500,282500,282500,282500,0
|
|
20240827,180100,3295066500,282500,282500,282500,282500,0
|
|
20240827,180000,3295066500,282500,282500,282500,282500,0
|
|
20240827,175900,3295066500,282500,282500,282500,282500,378
|
|
20240827,175800,3295066500,282500,282500,282500,282500,0
|
|
20240827,175700,3295066500,282500,282500,282500,282500,0
|
|
20240827,175600,3295066500,282500,282500,282500,282500,0
|
|
20240827,175500,3295066500,282500,282500,282500,282500,0
|
|
20240827,175400,3295066500,282500,282500,282500,282500,0
|
|
20240827,175300,3295066500,282500,282500,282500,282500,0
|
|
20240827,175200,3295066500,282500,282500,282500,282500,0
|
|
20240827,175100,3295066500,282500,282500,282500,282500,0
|
|
20240827,175000,3295066500,282500,282500,282500,282500,0
|
|
20240827,174900,3295066500,282500,282500,282500,282500,0
|
|
20240827,174800,3295066500,282500,282500,282500,282500,0
|
|
20240827,174700,3295066500,282500,282500,282500,282500,0
|
|
20240827,174600,3295066500,282500,282500,282500,282500,0
|
|
20240827,174500,3295066500,282500,282500,282500,282500,0
|
|
20240827,174400,3295066500,282500,282500,282500,282500,0
|
|
20240827,174300,3295066500,282500,282500,282500,282500,0
|
|
20240827,174200,3295066500,282500,282500,282500,282500,0
|
|
20240827,174100,3295066500,282500,282500,282500,282500,0
|
|
20240827,174000,3295066500,282500,282500,282500,282500,0
|
|
20240827,173900,3295066500,282500,282500,282500,282500,0
|
|
20240827,173800,3295066500,282500,282500,282500,282500,0
|
|
20240827,173700,3295066500,282500,282500,282500,282500,0
|
|
20240827,173600,3295066500,282500,282500,282500,282500,0
|
|
20240827,173500,3295066500,282500,282500,282500,282500,0
|
|
20240827,173400,3295066500,282500,282500,282500,282500,0
|
|
20240827,173300,3295066500,282500,282500,282500,282500,0
|
|
20240827,173200,3295066500,282500,282500,282500,282500,0
|
|
20240827,173100,3295066500,282500,282500,282500,282500,0
|
|
20240827,173000,3295066500,282500,282500,282500,282500,0
|
|
20240827,172900,3295066500,282500,282500,282500,282500,378
|
|
20240827,172800,3295066500,282500,282500,282500,282500,0
|
|
20240827,172700,3295066500,282500,282500,282500,282500,0
|
|
20240827,172600,3295066500,282500,282500,282500,282500,0
|
|
20240827,172500,3295066500,282500,282500,282500,282500,0
|
|
20240827,172400,3295066500,282500,282500,282500,282500,0
|
|
20240827,172300,3295066500,282500,282500,282500,282500,0
|
|
20240827,172200,3295066500,282500,282500,282500,282500,0
|
|
20240827,172100,3295066500,282500,282500,282500,282500,0
|
|
20240827,172000,3295066500,282500,282500,282500,282500,0
|
|
20240827,171900,3295066500,282500,282500,282500,282500,0
|
|
20240827,171800,3295066500,282500,282500,282500,282500,0
|
|
20240827,171700,3295066500,282500,282500,282500,282500,0
|
|
20240827,171600,3295066500,282500,282500,282500,282500,0
|
|
20240827,171500,3295066500,282500,282500,282500,282500,0
|
|
20240827,171400,3295066500,282500,282500,282500,282500,0
|
|
20240827,171300,3295066500,282500,282500,282500,282500,0
|
|
20240827,171200,3295066500,282500,282500,282500,282500,0
|
|
20240827,171100,3295066500,282500,282500,282500,282500,0
|
|
20240827,171000,3295066500,282500,282500,282500,282500,0
|
|
20240827,170900,3295066500,282500,282500,282500,282500,0
|
|
20240827,170800,3295066500,282500,282500,282500,282500,0
|
|
20240827,170700,3295066500,282500,282500,282500,282500,0
|
|
20240827,170600,3295066500,282500,282500,282500,282500,0
|
|
20240827,170500,3295066500,282500,282500,282500,282500,0
|
|
20240827,170400,3295066500,282500,282500,282500,282500,0
|
|
20240827,170300,3295066500,282500,282500,282500,282500,0
|
|
20240827,170200,3295066500,282500,282500,282500,282500,0
|
|
20240827,170100,3295066500,282500,282500,282500,282500,0
|
|
20240827,170000,3295066500,282500,282500,282500,282500,0
|
|
20240827,165900,3295066500,282500,282500,282500,282500,378
|
|
20240827,165800,3295066500,282500,282500,282500,282500,0
|
|
20240827,165700,3295066500,282500,282500,282500,282500,0
|
|
20240827,165600,3295066500,282500,282500,282500,282500,0
|
|
20240827,165500,3295066500,282500,282500,282500,282500,0
|
|
20240827,165400,3295066500,282500,282500,282500,282500,0
|
|
20240827,165300,3295066500,282500,282500,282500,282500,0
|
|
20240827,165200,3295066500,282500,282500,282500,282500,0
|
|
20240827,165100,3295066500,282500,282500,282500,282500,0
|
|
20240827,165000,3295066500,282500,282500,282500,282500,0
|
|
20240827,164900,3295066500,282500,282500,282500,282500,0
|
|
20240827,164800,3295066500,282500,282500,282500,282500,0
|
|
20240827,164700,3295066500,282500,282500,282500,282500,0
|
|
20240827,164600,3295066500,282500,282500,282500,282500,0
|
|
20240827,164500,3295066500,282500,282500,282500,282500,0
|
|
20240827,164400,3295066500,282500,282500,282500,282500,0
|
|
20240827,164300,3295066500,282500,282500,282500,282500,0
|
|
20240827,164200,3295066500,282500,282500,282500,282500,0
|
|
20240827,164100,3295066500,282500,282500,282500,282500,0
|
|
20240827,164000,3295066500,282500,282500,282500,282500,0
|
|
20240827,163900,3295066500,282500,282500,282500,282500,0
|
|
20240827,163800,3295066500,282500,282500,282500,282500,0
|
|
20240827,163700,3295066500,282500,282500,282500,282500,0
|
|
20240827,163600,3295066500,282500,282500,282500,282500,0
|
|
20240827,163500,3295066500,282500,282500,282500,282500,0
|
|
20240827,163400,3295066500,282500,282500,282500,282500,0
|
|
20240827,163300,3295066500,282500,282500,282500,282500,0
|
|
20240827,163200,3295066500,282500,282500,282500,282500,0
|
|
20240827,163100,3295066500,282500,282500,282500,282500,0
|
|
20240827,163000,3295066500,282500,282500,282500,282500,0
|
|
20240827,162900,3295066500,282500,282500,282500,282500,378
|
|
20240827,162800,3295066500,282500,282500,282500,282500,0
|
|
20240827,162700,3295066500,282500,282500,282500,282500,0
|
|
20240827,162600,3295066500,282500,282500,282500,282500,0
|
|
20240827,162500,3295066500,282500,282500,282500,282500,0
|
|
20240827,162400,3295066500,282500,282500,282500,282500,0
|
|
20240827,162300,3295066500,282500,282500,282500,282500,0
|
|
20240827,162200,3295066500,282500,282500,282500,282500,0
|
|
20240827,162100,3295066500,282500,282500,282500,282500,0
|
|
20240827,162000,3295066500,282500,282500,282500,282500,0
|
|
20240827,161900,3295066500,282500,282500,282500,282500,0
|
|
20240827,161800,3295066500,282500,282500,282500,282500,0
|
|
20240827,161700,3295066500,282500,282500,282500,282500,0
|
|
20240827,161600,3295066500,282500,282500,282500,282500,0
|
|
20240827,161500,3295066500,282500,282500,282500,282500,0
|
|
20240827,161400,3295066500,282500,282500,282500,282500,0
|
|
20240827,161300,3295066500,282500,282500,282500,282500,0
|
|
20240827,161200,3295066500,282500,282500,282500,282500,0
|
|
20240827,161100,3295066500,282500,282500,282500,282500,0
|
|
20240827,161000,3295066500,282500,282500,282500,282500,0
|
|
20240827,160900,3295066500,282500,282500,282500,282500,0
|
|
20240827,160800,3295066500,282500,282500,282500,282500,0
|
|
20240827,160700,3295066500,282500,282500,282500,282500,0
|
|
20240827,160600,3295066500,282500,282500,282500,282500,0
|
|
20240827,160500,3295066500,282500,282500,282500,282500,0
|
|
20240827,160400,3295066500,282500,282500,282500,282500,0
|
|
20240827,160300,3295066500,282500,282500,282500,282500,0
|
|
20240827,160200,3295066500,282500,282500,282500,282500,0
|
|
20240827,160100,3295066500,282500,282500,282500,282500,0
|
|
20240827,160000,3295066500,282500,282500,282500,282500,0
|
|
20240827,155900,3295066500,282500,282500,282500,282500,378
|
|
20240827,155800,3295066500,282500,282500,282500,282500,0
|
|
20240827,155700,3295066500,282500,282500,282500,282500,0
|
|
20240827,155600,3295066500,282500,282500,282500,282500,0
|
|
20240827,155500,3295066500,282500,282500,282500,282500,0
|
|
20240827,155400,3295066500,282500,282500,282500,282500,0
|
|
20240827,155300,3295066500,282500,282500,282500,282500,0
|
|
20240827,155200,3295066500,282500,282500,282500,282500,0
|
|
20240827,155100,3295066500,282500,282500,282500,282500,0
|
|
20240827,155000,3295066500,282500,282500,282500,282500,0
|
|
20240827,154900,3295066500,282500,282500,282500,282500,0
|
|
20240827,154800,3295066500,282500,282500,282500,282500,0
|
|
20240827,154700,3295066500,282500,282500,282500,282500,0
|
|
20240827,154600,3295066500,282500,282500,282500,282500,0
|
|
20240827,154500,3295066500,282500,282500,282500,282500,0
|
|
20240827,154400,3295066500,282500,282500,282500,282500,0
|
|
20240827,154300,3295066500,282500,282500,282500,282500,0
|
|
20240827,154200,3295066500,282500,282500,282500,282500,0
|
|
20240827,154100,3295066500,282500,282500,282500,282500,0
|
|
20240827,154000,3295066500,282500,282500,282500,282500,0
|
|
20240827,153900,3295066500,282500,282500,282500,282500,0
|
|
20240827,153800,3295066500,282500,282500,282500,282500,0
|
|
20240827,153700,3295066500,282500,282500,282500,282500,0
|
|
20240827,153600,3295066500,282500,282500,282500,282500,0
|
|
20240827,153500,3295066500,282500,282500,282500,282500,0
|
|
20240827,153400,3295066500,282500,282500,282500,282500,0
|
|
20240827,153300,3295066500,282500,282500,282500,282500,0
|
|
20240827,153200,3295066500,282500,282500,282500,282500,0
|
|
20240827,153100,3295066500,282500,282500,282500,282500,0
|
|
20240827,153000,3295066500,282500,282500,282500,282500,378
|
|
20240827,152900,3188281500,282500,282500,282500,282500,0
|
|
20240827,152800,3188281500,282500,282500,282500,282500,0
|
|
20240827,152700,3188281500,282500,282500,282500,282500,0
|
|
20240827,152600,3188281500,282500,282500,282500,282500,0
|
|
20240827,152500,3188281500,282500,282500,282500,282500,0
|
|
20240827,152400,3188281500,282500,282500,282500,282500,0
|
|
20240827,152300,3188281500,282500,282500,282500,282500,0
|
|
20240827,152200,3188281500,282500,282500,282500,282500,0
|
|
20240827,152100,3188281500,282500,282500,282500,282500,0
|
|
20240827,152000,3188281500,282500,282500,282500,282500,0
|
|
20240827,151900,3188281500,282500,282000,282500,282000,12
|
|
20240827,151800,3184896500,282000,282000,282000,282000,60
|
|
20240827,151700,3167976500,282500,282500,282500,282500,3
|
|
20240827,151600,3167129000,282500,282500,282500,282500,27
|
|
20240827,151500,3159501500,282000,282000,282500,282000,12
|
|
20240827,151400,3156116500,282500,283000,283000,282000,24
|
|
20240827,151300,3149335500,283000,283000,283000,282500,16
|
|
20240827,151200,3144810500,282500,283000,283000,282500,22
|
|
20240827,151100,3138593000,282500,282500,282500,282000,55
|
|
20240827,151000,3123058500,282000,282000,282500,282000,22
|
|
20240827,150900,3116852500,282500,282500,282500,282000,11
|
|
20240827,150800,3113748000,282500,282000,282500,282000,17
|
|
20240827,150700,3108951500,282500,283000,283000,282500,14
|
|
20240827,150600,3104995000,283000,282500,283000,282000,18
|
|
20240827,150500,3099912500,282000,282500,282500,282000,17
|
|
20240827,150400,3095116000,282500,282500,283000,282000,10
|
|
20240827,150300,3092293000,282500,283000,283000,282000,32
|
|
20240827,150200,3083254500,283000,283000,283000,282000,10
|
|
20240827,150100,3080430500,282000,282500,283000,282000,43
|
|
20240827,150000,3068285500,282000,283000,283000,282000,7
|
|
20240827,145900,3066310500,282000,282500,282500,282000,127
|
|
20240827,145800,3030436500,282500,282500,282500,282500,6
|
|
20240827,145700,3028741500,282500,282500,282500,282500,8
|
|
20240827,145600,3026481500,282500,282500,282500,282500,12
|
|
20240827,145500,3023091500,283000,282500,283000,282500,8
|
|
20240827,145400,3020830500,282500,282500,282500,282500,8
|
|
20240827,145300,3018570500,282500,282500,282500,282500,9
|
|
20240827,145200,3016028000,283000,283000,283000,283000,1
|
|
20240827,145100,3015745000,283000,283000,283000,283000,0
|
|
20240827,145000,3015745000,283000,282500,283000,282500,3
|
|
20240827,144900,3014897000,282500,282500,282500,282500,0
|
|
20240827,144800,3014897000,282500,282500,282500,282500,5
|
|
20240827,144700,3013484500,282500,282500,282500,282500,21
|
|
20240827,144600,3007552000,282500,282500,282500,282500,2
|
|
20240827,144500,3006987000,282500,282500,282500,282500,0
|
|
20240827,144400,3006987000,282500,282500,282500,282500,28
|
|
20240827,144300,2999077000,282500,282500,282500,282500,20
|
|
20240827,144200,2993427000,282500,282500,282500,282500,1
|
|
20240827,144100,2993144500,282500,282500,282500,282500,0
|
|
20240827,144000,2993144500,282500,282500,282500,282500,2
|
|
20240827,143900,2992579500,282500,282000,282500,282000,58
|
|
20240827,143800,2976199000,282000,282000,282000,282000,0
|
|
20240827,143700,2976199000,282000,282000,282000,282000,3
|
|
20240827,143600,2975353000,282500,282500,282500,282500,4
|
|
20240827,143500,2974223000,282500,282000,282500,282000,11
|
|
20240827,143400,2971120500,282000,282000,282000,282000,1
|
|
20240827,143300,2970838500,282500,282500,282500,282500,0
|
|
20240827,143200,2970838500,282500,282500,282500,282500,0
|
|
20240827,143100,2970838500,282500,282000,282500,282000,6
|
|
20240827,143000,2969144500,282000,282000,282000,282000,3
|
|
20240827,142900,2968298500,282500,282500,282500,282500,2
|
|
20240827,142800,2967733500,282000,282000,282000,282000,81
|
|
20240827,142700,2944891500,282500,282500,282500,282500,2
|
|
20240827,142600,2944326500,282500,282500,282500,282500,1
|
|
20240827,142500,2944044000,282500,282500,282500,282500,51
|
|
20240827,142400,2929636500,282500,282500,282500,282500,1
|
|
20240827,142300,2929354000,282500,282500,282500,282500,1
|
|
20240827,142200,2929071500,282500,282500,282500,282500,2
|
|
20240827,142100,2928506500,282500,282500,282500,282500,4
|
|
20240827,142000,2927376500,282000,282000,282000,282000,2
|
|
20240827,141900,2926812500,282000,282000,282000,282000,0
|
|
20240827,141800,2926812500,282000,282000,282000,282000,1
|
|
20240827,141700,2926530500,282000,282000,282000,282000,0
|
|
20240827,141600,2926530500,282000,282000,282000,282000,0
|
|
20240827,141500,2926530500,282000,282000,282000,282000,3
|
|
20240827,141400,2925684500,282500,282500,282500,282500,0
|
|
20240827,141300,2925684500,282500,282000,282500,282000,3
|
|
20240827,141200,2924837500,282000,282000,282000,282000,10
|
|
20240827,141100,2922017500,282000,282000,282000,282000,3
|
|
20240827,141000,2921171500,282000,282000,282000,282000,25
|
|
20240827,140900,2914121500,282000,282000,282000,282000,34
|
|
20240827,140800,2904533500,282000,282000,282000,282000,0
|
|
20240827,140700,2904533500,282000,282000,282000,282000,1
|
|
20240827,140600,2904251500,282000,282000,282000,282000,11
|
|
20240827,140500,2901149500,282000,282000,282000,282000,74
|
|
20240827,140400,2880281500,282000,282000,282000,282000,128
|
|
20240827,140300,2844185500,281500,281500,281500,281500,4
|
|
20240827,140200,2843059500,281500,281500,281500,281500,6
|
|
20240827,140100,2841370500,282000,281500,282000,281500,9
|
|
20240827,140000,2838836500,281000,281000,281000,281000,2
|
|
20240827,135900,2838274500,281000,281000,281000,281000,4
|
|
20240827,135800,2837150500,281000,281000,281000,281000,1
|
|
20240827,135700,2836869500,281000,281000,281000,281000,4
|
|
20240827,135600,2835745500,281000,281000,281000,281000,2
|
|
20240827,135500,2835183500,281000,281000,281000,281000,4
|
|
20240827,135400,2834059500,281000,281000,281000,281000,2
|
|
20240827,135300,2833497500,281500,281000,281500,281000,7
|
|
20240827,135200,2831528500,281000,281000,281000,281000,0
|
|
20240827,135100,2831528500,281000,281500,281500,281000,5
|
|
20240827,135000,2830122000,281500,281000,281500,281000,4
|
|
20240827,134900,2828997500,281000,282000,282000,281000,5
|
|
20240827,134800,2827590500,281000,281000,281000,281000,2
|
|
20240827,134700,2827028500,281500,281000,281500,281000,20
|
|
20240827,134600,2821399500,281000,281000,281000,281000,1
|
|
20240827,134500,2821118500,281000,281000,281000,281000,3
|
|
20240827,134400,2820275500,281000,280000,281000,280000,3
|
|
20240827,134300,2819434500,280000,280000,280000,280000,2
|
|
20240827,134200,2818874500,281000,281500,281500,281000,22
|
|
20240827,134100,2812683500,281500,281500,281500,281500,2
|
|
20240827,134000,2812120500,281500,281500,281500,281500,1
|
|
20240827,133900,2811839000,281500,281500,281500,281500,6
|
|
20240827,133800,2810150000,281500,281500,281500,281500,3
|
|
20240827,133700,2809305500,281500,281500,281500,281500,2
|
|
20240827,133600,2808742500,281500,281500,281500,281500,13
|
|
20240827,133500,2805083000,281500,280000,281500,280000,12
|
|
20240827,133400,2801708000,281500,281500,281500,281500,30
|
|
20240827,133300,2793263000,281500,281500,281500,281500,6
|
|
20240827,133200,2791574000,281500,281500,281500,280000,41
|
|
20240827,133100,2780035500,280000,281000,281000,280000,6
|
|
20240827,133000,2778350500,280500,280500,280500,280500,2
|
|
20240827,132900,2777789500,280500,281000,281000,280500,3
|
|
20240827,132800,2776947000,281000,281000,281000,281000,3
|
|
20240827,132700,2776104000,280500,280500,280500,280500,3
|
|
20240827,132600,2775262500,280500,280500,280500,280500,3
|
|
20240827,132500,2774421000,281500,280500,281500,280500,10
|
|
20240827,132400,2771611500,280500,280000,280500,280000,3
|
|
20240827,132300,2770771000,281500,280000,281500,280000,6
|
|
20240827,132200,2769085000,280000,280000,280000,280000,1
|
|
20240827,132100,2768805000,280000,280000,280000,280000,19
|
|
20240827,132000,2763485000,280000,281000,281500,280000,170
|
|
20240827,131900,2715716500,280000,280500,281000,280000,360
|
|
20240827,131800,2614726500,280500,279500,280500,279500,4
|
|
20240827,131700,2613606500,279500,279500,279500,279500,3
|
|
20240827,131600,2612768000,280000,280000,280000,280000,0
|
|
20240827,131500,2612768000,280000,279500,280000,279500,11
|
|
20240827,131400,2609689000,280000,280000,280000,280000,2
|
|
20240827,131300,2609129000,280000,280000,280000,280000,32
|
|
20240827,131200,2600169000,280000,280000,280000,280000,2
|
|
20240827,131100,2599609000,280000,280000,280000,280000,2
|
|
20240827,131000,2599049000,280000,280000,280000,280000,1
|
|
20240827,130900,2598769000,280000,280000,280000,280000,2
|
|
20240827,130800,2598209000,279500,280500,280500,279500,16
|
|
20240827,130700,2593727000,279500,280000,280000,279500,6
|
|
20240827,130600,2592048000,280000,279500,280000,279500,17
|
|
20240827,130500,2587289000,279500,280000,280000,279500,5
|
|
20240827,130400,2585890000,279500,279500,279500,279500,1
|
|
20240827,130300,2585610500,279500,280000,280000,279500,3
|
|
20240827,130200,2584771500,279500,279500,279500,279500,3
|
|
20240827,130100,2583933000,280000,280500,280500,280000,6
|
|
20240827,130000,2582252500,280000,280500,280500,280000,5
|
|
20240827,125900,2580852000,280000,280000,280000,280000,2
|
|
20240827,125800,2580292000,280000,280500,280500,279500,4
|
|
20240827,125700,2579171500,280000,279500,280000,279500,5
|
|
20240827,125600,2577772500,279500,279500,279500,279500,4
|
|
20240827,125500,2576654500,279500,279500,279500,279500,3
|
|
20240827,125400,2575816000,279500,279500,279500,279500,2
|
|
20240827,125300,2575257000,280500,279500,280500,279500,3
|
|
20240827,125200,2574417500,280500,280500,280500,280500,4
|
|
20240827,125100,2573295500,279500,279500,279500,279500,2
|
|
20240827,125000,2572736500,280500,280500,280500,279500,8
|
|
20240827,124900,2570497500,279500,279500,279500,279500,4
|
|
20240827,124800,2569379500,279500,279500,279500,279500,2
|
|
20240827,124700,2568820500,280000,280000,280000,279500,138
|
|
20240827,124600,2530181500,279500,279500,279500,279500,2
|
|
20240827,124500,2529622500,279500,279500,279500,279500,4
|
|
20240827,124400,2528504500,279500,279500,279500,279500,11
|
|
20240827,124300,2525430000,279000,279000,279500,279000,7
|
|
20240827,124200,2523475000,279000,279000,279000,279000,22
|
|
20240827,124100,2517337000,279000,279000,279000,279000,2
|
|
20240827,124000,2516779000,279500,279500,279500,279500,0
|
|
20240827,123900,2516779000,279500,279500,279500,279500,31
|
|
20240827,123800,2508114500,279500,279500,279500,279500,11
|
|
20240827,123700,2505040000,279500,280000,280000,279500,12
|
|
20240827,123600,2501681000,280000,279500,280000,279500,4
|
|
20240827,123500,2500562000,279500,279500,279500,279500,3
|
|
20240827,123400,2499723500,279500,279500,279500,279500,4
|
|
20240827,123300,2498605500,279500,279500,279500,279500,2
|
|
20240827,123200,2498046500,279500,279500,279500,279500,45
|
|
20240827,123100,2485469000,279000,279000,279000,279000,2
|
|
20240827,123000,2484911000,279000,279500,279500,279000,3
|
|
20240827,122900,2484073500,279500,279000,279500,279000,8
|
|
20240827,122800,2481838500,279500,279500,279500,279500,1
|
|
20240827,122700,2481559000,279000,279000,279000,279000,3
|
|
20240827,122600,2480722000,279000,279000,279000,279000,2
|
|
20240827,122500,2480164000,279000,279000,279000,279000,2
|
|
20240827,122400,2479606000,279000,279500,279500,279000,203
|
|
20240827,122300,2422956000,279500,279500,279500,279500,2
|
|
20240827,122200,2422397000,279500,279500,279500,279500,0
|
|
20240827,122100,2422397000,279500,279500,279500,279500,3
|
|
20240827,122000,2421558500,279500,279500,279500,279500,2
|
|
20240827,121900,2420999500,279500,279500,279500,279500,2
|
|
20240827,121800,2420440500,279500,279500,279500,279500,14
|
|
20240827,121700,2416527500,279500,279500,279500,279500,2
|
|
20240827,121600,2415968500,279500,280000,280000,279500,4
|
|
20240827,121500,2414849500,279500,280000,280000,279500,4
|
|
20240827,121400,2413730500,279500,279500,279500,279500,2
|
|
20240827,121300,2413171500,279500,280000,280000,279500,3
|
|
20240827,121200,2412332500,279500,279500,280000,279500,6
|
|
20240827,121100,2410655000,279500,279500,279500,279500,6
|
|
20240827,121000,2408978000,279500,279500,279500,279500,0
|
|
20240827,120900,2408978000,279500,279500,279500,279500,3
|
|
20240827,120800,2408139500,279500,279500,279500,279500,2
|
|
20240827,120700,2407580500,280000,279500,280000,279500,34
|
|
20240827,120600,2398076500,279500,279500,279500,279500,22
|
|
20240827,120500,2391927500,279500,279500,279500,279500,2
|
|
20240827,120400,2391368500,279500,279500,279500,279500,2
|
|
20240827,120300,2390809500,279500,279500,279500,279500,13
|
|
20240827,120200,2387176000,279500,279500,279500,279500,5
|
|
20240827,120100,2385778500,279500,280000,280000,279500,6
|
|
20240827,120000,2384099500,280000,279500,280000,279500,10
|
|
20240827,115900,2381300500,280000,279500,280000,279500,3
|
|
20240827,115800,2380461500,279500,279500,279500,279500,26
|
|
20240827,115700,2373194500,279500,279500,279500,279500,0
|
|
20240827,115600,2373194500,279500,280000,280000,279500,24
|
|
20240827,115500,2366475500,280000,280000,280000,280000,5
|
|
20240827,115400,2365075500,280000,280000,280000,280000,52
|
|
20240827,115300,2350515500,280000,280000,280000,280000,2
|
|
20240827,115200,2349955500,280000,280000,280000,280000,2
|
|
20240827,115100,2349395500,280000,280000,280000,280000,0
|
|
20240827,115000,2349395500,280000,280000,280000,280000,2
|
|
20240827,114900,2348835500,280500,280000,280500,280000,3
|
|
20240827,114800,2347995000,280000,280000,280000,280000,2
|
|
20240827,114700,2347435000,280000,280500,280500,280000,3
|
|
20240827,114600,2346594500,280000,280000,280000,280000,2
|
|
20240827,114500,2346034500,280000,280000,280000,280000,0
|
|
20240827,114400,2346034500,280000,280000,280000,280000,2
|
|
20240827,114300,2345474500,280000,280000,280000,280000,2
|
|
20240827,114200,2344914500,280000,280000,280000,280000,2
|
|
20240827,114100,2344354500,280000,280000,280000,280000,17
|
|
20240827,114000,2339594500,280500,280000,280500,280000,6
|
|
20240827,113900,2337912500,280000,280000,280000,280000,0
|
|
20240827,113800,2337912500,280000,280000,280000,280000,2
|
|
20240827,113700,2337352500,280500,279500,280500,279500,295
|
|
20240827,113600,2254722500,279500,279500,279500,279500,2
|
|
20240827,113500,2254163500,279500,279500,279500,279500,2
|
|
20240827,113400,2253604500,279500,279500,279500,279500,2
|
|
20240827,113300,2253045500,279500,279500,279500,279500,0
|
|
20240827,113200,2253045500,279500,279500,279500,279500,2
|
|
20240827,113100,2252486500,279500,279500,279500,279500,3
|
|
20240827,113000,2251648000,279500,279500,279500,279500,80
|
|
20240827,112900,2229288000,280000,279500,280000,279500,4
|
|
20240827,112800,2228169000,280000,279500,280000,279500,3
|
|
20240827,112700,2227330000,279500,279500,279500,279500,7
|
|
20240827,112600,2225373500,279500,279500,279500,279500,5
|
|
20240827,112500,2223976000,279500,279500,279500,279500,4
|
|
20240827,112400,2222858000,279500,279500,279500,279500,2
|
|
20240827,112300,2222299000,279500,279500,279500,279500,4
|
|
20240827,112200,2221181000,279500,279500,279500,279500,23
|
|
20240827,112100,2214752500,279500,279500,279500,279500,14
|
|
20240827,112000,2210839500,279500,280000,280000,279500,32
|
|
20240827,111900,2201894500,279500,279500,279500,279500,15
|
|
20240827,111800,2197702000,279500,279500,279500,279500,2
|
|
20240827,111700,2197143000,279500,279500,279500,279500,7
|
|
20240827,111600,2195186500,279500,280000,280000,279500,3
|
|
20240827,111500,2194347500,279500,279500,279500,279500,1
|
|
20240827,111400,2194068000,279500,279500,279500,279500,10
|
|
20240827,111300,2191273000,279500,279500,280000,279500,7
|
|
20240827,111200,2189315500,279500,279500,279500,279500,13
|
|
20240827,111100,2185682000,279500,279500,279500,279500,3
|
|
20240827,111000,2184843500,279500,279500,279500,279500,37
|
|
20240827,110900,2174502000,279500,279500,279500,279500,3
|
|
20240827,110800,2173663500,279500,279500,279500,279500,2
|
|
20240827,110700,2173104500,279500,279500,279500,279500,2
|
|
20240827,110600,2172545500,279500,279500,279500,279500,8
|
|
20240827,110500,2170309500,279500,279500,279500,279500,3
|
|
20240827,110400,2169471000,279500,279500,279500,279500,2
|
|
20240827,110300,2168912000,280000,280000,280000,280000,140
|
|
20240827,110200,2129712000,280000,280000,280000,280000,2
|
|
20240827,110100,2129152000,280000,280000,280000,280000,2
|
|
20240827,110000,2128592000,280500,280500,280500,280000,5
|
|
20240827,105900,2127191000,280000,280000,280000,280000,3
|
|
20240827,105800,2126351000,280000,280000,280000,280000,13
|
|
20240827,105700,2122711000,280000,280000,280000,280000,0
|
|
20240827,105600,2122711000,280000,280000,280000,280000,2
|
|
20240827,105500,2122151000,280000,280000,280000,280000,3
|
|
20240827,105400,2121311000,280500,280500,280500,280000,6
|
|
20240827,105300,2119629000,280000,280000,280000,280000,7
|
|
20240827,105200,2117669000,280000,280000,280000,280000,4
|
|
20240827,105100,2116549000,280000,280000,280000,280000,3
|
|
20240827,105000,2115709000,280000,280000,280500,280000,4
|
|
20240827,104900,2114588500,280000,280000,280000,280000,2
|
|
20240827,104800,2114028500,280000,280500,280500,280000,21
|
|
20240827,104700,2108147500,280000,280000,280000,280000,12
|
|
20240827,104600,2104787500,280000,280000,280000,280000,3
|
|
20240827,104500,2103947500,280000,280000,280000,280000,1
|
|
20240827,104400,2103667500,280000,280000,280500,280000,9
|
|
20240827,104300,2101144500,280000,280500,280500,280000,5
|
|
20240827,104200,2099743000,280500,280500,280500,280000,7
|
|
20240827,104100,2097780500,280000,280500,280500,280000,12
|
|
20240827,104000,2094415500,280500,280000,280500,280000,10
|
|
20240827,103900,2091614500,280000,280000,280000,280000,13
|
|
20240827,103800,2087974500,280000,280000,280000,280000,2
|
|
20240827,103700,2087414500,280000,280500,280500,280000,3
|
|
20240827,103600,2086574000,280000,280000,280000,280000,2
|
|
20240827,103500,2086014000,280000,280500,280500,280000,5
|
|
20240827,103400,2084613000,280500,280000,280500,280000,31
|
|
20240827,103300,2075920500,280500,280000,280500,280000,5
|
|
20240827,103200,2074519000,280000,280500,280500,280000,27
|
|
20240827,103100,2066956500,280000,280500,280500,280000,5
|
|
20240827,103000,2065555000,280000,280500,280500,280000,64
|
|
20240827,102900,2047604000,280000,280000,280000,280000,2
|
|
20240827,102800,2047044000,280000,280000,280000,280000,2
|
|
20240827,102700,2046484000,280000,280000,280000,279500,59
|
|
20240827,102600,2029968500,279500,279500,279500,279500,2
|
|
20240827,102500,2029409500,279500,279500,280000,279500,21
|
|
20240827,102400,2023539500,279500,280000,280000,279500,4
|
|
20240827,102300,2022420500,280000,280000,280000,279500,7
|
|
20240827,102200,2020461500,280000,279500,280000,279500,13
|
|
20240827,102100,2016822500,279500,279500,279500,279500,0
|
|
20240827,102000,2016822500,279500,279500,279500,279500,2
|
|
20240827,101900,2016263500,279500,280000,280000,279500,5
|
|
20240827,101800,2014864500,280000,279500,280000,279500,12
|
|
20240827,101700,2011505500,279500,279500,279500,279500,2
|
|
20240827,101600,2010946500,279500,279500,279500,279500,5
|
|
20240827,101500,2009549000,279500,279500,279500,279500,0
|
|
20240827,101400,2009549000,279500,279500,279500,279500,4
|
|
20240827,101300,2008431000,279500,280000,280000,279500,4
|
|
20240827,101200,2007312000,280000,280000,280000,279500,6
|
|
20240827,101100,2005633000,280000,280000,280000,279500,47
|
|
20240827,101000,1992485500,280000,279500,280000,279500,4
|
|
20240827,100900,1991366500,279500,279500,279500,279500,2
|
|
20240827,100800,1990807500,280000,280000,280000,280000,37
|
|
20240827,100700,1980447500,280000,280000,280000,280000,2
|
|
20240827,100600,1979887500,280500,280000,280500,280000,103
|
|
20240827,100500,1951047000,280000,280500,280500,280000,7
|
|
20240827,100400,1949085000,280500,280000,280500,280000,21
|
|
20240827,100300,1943196000,280500,280000,280500,280000,12
|
|
20240827,100200,1939834500,280500,280500,280500,280500,20
|
|
20240827,100100,1934224500,280000,280500,280500,280000,35
|
|
20240827,100000,1924408000,280500,280500,281000,280500,24
|
|
20240827,095900,1917675500,280500,280500,280500,280500,2
|
|
20240827,095800,1917114500,280000,280500,280500,280000,4
|
|
20240827,095700,1915993500,280500,280500,280500,280500,23
|
|
20240827,095600,1909542000,281000,281000,281000,281000,3
|
|
20240827,095500,1908699000,280000,280500,281000,280000,73
|
|
20240827,095400,1888222000,280500,280500,280500,280500,4
|
|
20240827,095300,1887100000,280500,280500,280500,280500,6
|
|
20240827,095200,1885417000,280500,280500,280500,280500,4
|
|
20240827,095100,1884295000,281000,281500,281500,281000,112
|
|
20240827,095000,1852816000,282000,282000,282000,282000,4
|
|
20240827,094900,1851688000,282000,282500,282500,281500,20
|
|
20240827,094800,1846048000,282500,282500,282500,281000,57
|
|
20240827,094700,1829981000,282500,281500,282500,281500,193
|
|
20240827,094600,1775628500,281000,281000,281500,281000,49
|
|
20240827,094500,1761857500,281000,280000,281500,280000,40
|
|
20240827,094400,1750620000,280500,280000,280500,280000,54
|
|
20240827,094300,1735486500,280000,279500,280000,279500,100
|
|
20240827,094200,1707535500,280000,280000,280000,279500,153
|
|
20240827,094100,1664706500,280000,280000,280000,280000,46
|
|
20240827,094000,1651826500,280000,279500,280000,279000,56
|
|
20240827,093900,1636172500,279500,279000,279500,279000,20
|
|
20240827,093800,1630586000,279000,279000,279000,279000,0
|
|
20240827,093700,1630586000,279000,277500,279500,277500,450
|
|
20240827,093600,1505614000,277500,277000,277500,277000,13
|
|
20240827,093500,1502012500,277000,277500,277500,277000,15
|
|
20240827,093400,1497851000,277500,276500,277500,276500,187
|
|
20240827,093300,1446085000,276500,276000,276500,276000,16
|
|
20240827,093200,1441663000,276000,275500,276000,275500,271
|
|
20240827,093100,1366992500,275000,275500,275500,275000,8
|
|
20240827,093000,1364790000,275500,275500,275500,274500,12
|
|
20240827,092900,1361491500,275000,275000,275000,274000,169
|
|
20240827,092800,1315067500,274500,275000,275000,274500,81
|
|
20240827,092700,1292821000,275000,275000,275500,275000,61
|
|
20240827,092600,1276041000,275500,275000,275500,275000,25
|
|
20240827,092500,1269165500,275000,275000,275500,275000,40
|
|
20240827,092400,1258164000,274500,274500,275000,274500,74
|
|
20240827,092300,1237849500,274500,275500,276500,274500,1012
|
|
20240827,092200,959217000,276000,276000,276000,275500,8
|
|
20240827,092100,957010000,275500,275500,276000,275500,41
|
|
20240827,092000,945713500,275500,275500,276000,275500,255
|
|
20240827,091900,875448000,276000,275500,276000,275500,135
|
|
20240827,091800,838249500,276000,277000,277500,275500,337
|
|
20240827,091700,745120500,277000,277000,277500,276500,47
|
|
20240827,091600,732102500,277500,277500,277500,277000,55
|
|
20240827,091500,716863000,277000,278000,278000,277000,334
|
|
20240827,091400,624223000,278000,278000,278000,277500,259
|
|
20240827,091300,552231500,278000,278000,278000,277500,32
|
|
20240827,091200,543337500,277500,279500,279500,277500,191
|
|
20240827,091100,490192000,279500,281000,281000,279500,826
|
|
20240827,091000,258905000,281000,281000,281000,280500,66
|
|
20240827,090900,240361000,281000,281000,282000,280500,81
|
|
20240827,090800,217576500,281000,280500,281000,280500,34
|
|
20240827,090700,208035500,281000,281500,281500,281000,76
|
|
20240827,090600,186678000,281000,281500,281500,281000,25
|
|
20240827,090500,179643500,281500,281500,282000,281000,253
|
|
20240827,090400,108491500,281500,282000,282000,281500,121
|
|
20240827,090300,74414000,282500,283000,283500,282000,31
|
|
20240827,090200,65650000,282000,283000,283000,282000,122
|
|
20240827,090100,31230500,283000,283500,283500,283000,15
|
|
20240827,090000,26979000,283500,284000,284000,283500,95
|