726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,210300,3263164500,283500,283500,283500,283500,599
|
|
20240829,210200,3263164500,283500,283500,283500,283500,0
|
|
20240829,210100,3263164500,283500,283500,283500,283500,0
|
|
20240829,210000,3263164500,283500,283500,283500,283500,0
|
|
20240829,205900,3263164500,283500,283500,283500,283500,0
|
|
20240829,205800,3263164500,283500,283500,283500,283500,0
|
|
20240829,205700,3263164500,283500,283500,283500,283500,0
|
|
20240829,205600,3263164500,283500,283500,283500,283500,0
|
|
20240829,205500,3263164500,283500,283500,283500,283500,0
|
|
20240829,205400,3263164500,283500,283500,283500,283500,0
|
|
20240829,205300,3263164500,283500,283500,283500,283500,0
|
|
20240829,205200,3263164500,283500,283500,283500,283500,0
|
|
20240829,205100,3263164500,283500,283500,283500,283500,0
|
|
20240829,205000,3263164500,283500,283500,283500,283500,0
|
|
20240829,204900,3263164500,283500,283500,283500,283500,0
|
|
20240829,204800,3263164500,283500,283500,283500,283500,0
|
|
20240829,204700,3263164500,283500,283500,283500,283500,0
|
|
20240829,204600,3263164500,283500,283500,283500,283500,0
|
|
20240829,204500,3263164500,283500,283500,283500,283500,0
|
|
20240829,204400,3263164500,283500,283500,283500,283500,0
|
|
20240829,204300,3263164500,283500,283500,283500,283500,0
|
|
20240829,204200,3263164500,283500,283500,283500,283500,0
|
|
20240829,204100,3263164500,283500,283500,283500,283500,0
|
|
20240829,204000,3263164500,283500,283500,283500,283500,0
|
|
20240829,203900,3263164500,283500,283500,283500,283500,0
|
|
20240829,203800,3263164500,283500,283500,283500,283500,0
|
|
20240829,203700,3263164500,283500,283500,283500,283500,0
|
|
20240829,203600,3263164500,283500,283500,283500,283500,0
|
|
20240829,203500,3263164500,283500,283500,283500,283500,0
|
|
20240829,203400,3263164500,283500,283500,283500,283500,0
|
|
20240829,203300,3263164500,283500,283500,283500,283500,599
|
|
20240829,203200,3263164500,283500,283500,283500,283500,0
|
|
20240829,203100,3263164500,283500,283500,283500,283500,0
|
|
20240829,203000,3263164500,283500,283500,283500,283500,0
|
|
20240829,202900,3263164500,283500,283500,283500,283500,0
|
|
20240829,202800,3263164500,283500,283500,283500,283500,0
|
|
20240829,202700,3263164500,283500,283500,283500,283500,0
|
|
20240829,202600,3263164500,283500,283500,283500,283500,0
|
|
20240829,202500,3263164500,283500,283500,283500,283500,0
|
|
20240829,202400,3263164500,283500,283500,283500,283500,0
|
|
20240829,202300,3263164500,283500,283500,283500,283500,0
|
|
20240829,202200,3263164500,283500,283500,283500,283500,0
|
|
20240829,202100,3263164500,283500,283500,283500,283500,0
|
|
20240829,202000,3263164500,283500,283500,283500,283500,0
|
|
20240829,201900,3263164500,283500,283500,283500,283500,0
|
|
20240829,201800,3263164500,283500,283500,283500,283500,0
|
|
20240829,201700,3263164500,283500,283500,283500,283500,0
|
|
20240829,201600,3263164500,283500,283500,283500,283500,0
|
|
20240829,201500,3263164500,283500,283500,283500,283500,0
|
|
20240829,201400,3263164500,283500,283500,283500,283500,0
|
|
20240829,201300,3263164500,283500,283500,283500,283500,0
|
|
20240829,201200,3263164500,283500,283500,283500,283500,0
|
|
20240829,201100,3263164500,283500,283500,283500,283500,0
|
|
20240829,201000,3263164500,283500,283500,283500,283500,0
|
|
20240829,200900,3263164500,283500,283500,283500,283500,0
|
|
20240829,200800,3263164500,283500,283500,283500,283500,0
|
|
20240829,200700,3263164500,283500,283500,283500,283500,0
|
|
20240829,200600,3263164500,283500,283500,283500,283500,0
|
|
20240829,200500,3263164500,283500,283500,283500,283500,0
|
|
20240829,200400,3263164500,283500,283500,283500,283500,0
|
|
20240829,200300,3263164500,283500,283500,283500,283500,599
|
|
20240829,200200,3263164500,283500,283500,283500,283500,0
|
|
20240829,200100,3263164500,283500,283500,283500,283500,0
|
|
20240829,200000,3263164500,283500,283500,283500,283500,0
|
|
20240829,195900,3263164500,283500,283500,283500,283500,0
|
|
20240829,195800,3263164500,283500,283500,283500,283500,0
|
|
20240829,195700,3263164500,283500,283500,283500,283500,0
|
|
20240829,195600,3263164500,283500,283500,283500,283500,0
|
|
20240829,195500,3263164500,283500,283500,283500,283500,0
|
|
20240829,195400,3263164500,283500,283500,283500,283500,0
|
|
20240829,195300,3263164500,283500,283500,283500,283500,0
|
|
20240829,195200,3263164500,283500,283500,283500,283500,0
|
|
20240829,195100,3263164500,283500,283500,283500,283500,0
|
|
20240829,195000,3263164500,283500,283500,283500,283500,0
|
|
20240829,194900,3263164500,283500,283500,283500,283500,0
|
|
20240829,194800,3263164500,283500,283500,283500,283500,0
|
|
20240829,194700,3263164500,283500,283500,283500,283500,0
|
|
20240829,194600,3263164500,283500,283500,283500,283500,0
|
|
20240829,194500,3263164500,283500,283500,283500,283500,0
|
|
20240829,194400,3263164500,283500,283500,283500,283500,0
|
|
20240829,194300,3263164500,283500,283500,283500,283500,0
|
|
20240829,194200,3263164500,283500,283500,283500,283500,0
|
|
20240829,194100,3263164500,283500,283500,283500,283500,0
|
|
20240829,194000,3263164500,283500,283500,283500,283500,0
|
|
20240829,193900,3263164500,283500,283500,283500,283500,0
|
|
20240829,193800,3263164500,283500,283500,283500,283500,0
|
|
20240829,193700,3263164500,283500,283500,283500,283500,0
|
|
20240829,193600,3263164500,283500,283500,283500,283500,0
|
|
20240829,193500,3263164500,283500,283500,283500,283500,0
|
|
20240829,193400,3263164500,283500,283500,283500,283500,0
|
|
20240829,193300,3263164500,283500,283500,283500,283500,599
|
|
20240829,193200,3263164500,283500,283500,283500,283500,0
|
|
20240829,193100,3263164500,283500,283500,283500,283500,0
|
|
20240829,193000,3263164500,283500,283500,283500,283500,0
|
|
20240829,192900,3263164500,283500,283500,283500,283500,0
|
|
20240829,192800,3263164500,283500,283500,283500,283500,0
|
|
20240829,192700,3263164500,283500,283500,283500,283500,0
|
|
20240829,192600,3263164500,283500,283500,283500,283500,0
|
|
20240829,192500,3263164500,283500,283500,283500,283500,0
|
|
20240829,192400,3263164500,283500,283500,283500,283500,0
|
|
20240829,192300,3263164500,283500,283500,283500,283500,0
|
|
20240829,192200,3263164500,283500,283500,283500,283500,0
|
|
20240829,192100,3263164500,283500,283500,283500,283500,0
|
|
20240829,192000,3263164500,283500,283500,283500,283500,0
|
|
20240829,191900,3263164500,283500,283500,283500,283500,0
|
|
20240829,191800,3263164500,283500,283500,283500,283500,0
|
|
20240829,191700,3263164500,283500,283500,283500,283500,0
|
|
20240829,191600,3263164500,283500,283500,283500,283500,0
|
|
20240829,191500,3263164500,283500,283500,283500,283500,0
|
|
20240829,191400,3263164500,283500,283500,283500,283500,0
|
|
20240829,191300,3263164500,283500,283500,283500,283500,0
|
|
20240829,191200,3263164500,283500,283500,283500,283500,0
|
|
20240829,191100,3263164500,283500,283500,283500,283500,0
|
|
20240829,191000,3263164500,283500,283500,283500,283500,0
|
|
20240829,190900,3263164500,283500,283500,283500,283500,0
|
|
20240829,190800,3263164500,283500,283500,283500,283500,0
|
|
20240829,190700,3263164500,283500,283500,283500,283500,0
|
|
20240829,190600,3263164500,283500,283500,283500,283500,0
|
|
20240829,190500,3263164500,283500,283500,283500,283500,0
|
|
20240829,190400,3263164500,283500,283500,283500,283500,0
|
|
20240829,190300,3263164500,283500,283500,283500,283500,599
|
|
20240829,190200,3263164500,283500,283500,283500,283500,0
|
|
20240829,190100,3263164500,283500,283500,283500,283500,0
|
|
20240829,190000,3263164500,283500,283500,283500,283500,0
|
|
20240829,185900,3263164500,283500,283500,283500,283500,0
|
|
20240829,185800,3263164500,283500,283500,283500,283500,0
|
|
20240829,185700,3263164500,283500,283500,283500,283500,0
|
|
20240829,185600,3263164500,283500,283500,283500,283500,0
|
|
20240829,185500,3263164500,283500,283500,283500,283500,0
|
|
20240829,185400,3263164500,283500,283500,283500,283500,0
|
|
20240829,185300,3263164500,283500,283500,283500,283500,0
|
|
20240829,185200,3263164500,283500,283500,283500,283500,0
|
|
20240829,185100,3263164500,283500,283500,283500,283500,0
|
|
20240829,185000,3263164500,283500,283500,283500,283500,0
|
|
20240829,184900,3263164500,283500,283500,283500,283500,0
|
|
20240829,184800,3263164500,283500,283500,283500,283500,0
|
|
20240829,184700,3263164500,283500,283500,283500,283500,0
|
|
20240829,184600,3263164500,283500,283500,283500,283500,0
|
|
20240829,184500,3263164500,283500,283500,283500,283500,0
|
|
20240829,184400,3263164500,283500,283500,283500,283500,0
|
|
20240829,184300,3263164500,283500,283500,283500,283500,0
|
|
20240829,184200,3263164500,283500,283500,283500,283500,0
|
|
20240829,184100,3263164500,283500,283500,283500,283500,0
|
|
20240829,184000,3263164500,283500,283500,283500,283500,0
|
|
20240829,183900,3263164500,283500,283500,283500,283500,0
|
|
20240829,183800,3263164500,283500,283500,283500,283500,0
|
|
20240829,183700,3263164500,283500,283500,283500,283500,0
|
|
20240829,183600,3263164500,283500,283500,283500,283500,0
|
|
20240829,183500,3263164500,283500,283500,283500,283500,0
|
|
20240829,183400,3263164500,283500,283500,283500,283500,0
|
|
20240829,183300,3263164500,283500,283500,283500,283500,599
|
|
20240829,183200,3263164500,283500,283500,283500,283500,0
|
|
20240829,183100,3263164500,283500,283500,283500,283500,0
|
|
20240829,183000,3263164500,283500,283500,283500,283500,0
|
|
20240829,182900,3263164500,283500,283500,283500,283500,0
|
|
20240829,182800,3263164500,283500,283500,283500,283500,0
|
|
20240829,182700,3263164500,283500,283500,283500,283500,0
|
|
20240829,182600,3263164500,283500,283500,283500,283500,0
|
|
20240829,182500,3263164500,283500,283500,283500,283500,0
|
|
20240829,182400,3263164500,283500,283500,283500,283500,0
|
|
20240829,182300,3263164500,283500,283500,283500,283500,0
|
|
20240829,182200,3263164500,283500,283500,283500,283500,0
|
|
20240829,182100,3263164500,283500,283500,283500,283500,0
|
|
20240829,182000,3263164500,283500,283500,283500,283500,0
|
|
20240829,181900,3263164500,283500,283500,283500,283500,0
|
|
20240829,181800,3263164500,283500,283500,283500,283500,0
|
|
20240829,181700,3263164500,283500,283500,283500,283500,0
|
|
20240829,181600,3263164500,283500,283500,283500,283500,0
|
|
20240829,181500,3263164500,283500,283500,283500,283500,0
|
|
20240829,181400,3263164500,283500,283500,283500,283500,0
|
|
20240829,181300,3263164500,283500,283500,283500,283500,0
|
|
20240829,181200,3263164500,283500,283500,283500,283500,0
|
|
20240829,181100,3263164500,283500,283500,283500,283500,0
|
|
20240829,181000,3263164500,283500,283500,283500,283500,0
|
|
20240829,180900,3263164500,283500,283500,283500,283500,0
|
|
20240829,180800,3263164500,283500,283500,283500,283500,0
|
|
20240829,180700,3263164500,283500,283500,283500,283500,0
|
|
20240829,180600,3263164500,283500,283500,283500,283500,0
|
|
20240829,180500,3263164500,283500,283500,283500,283500,0
|
|
20240829,180400,3263164500,283500,283500,283500,283500,0
|
|
20240829,180300,3263164500,283500,283500,283500,283500,599
|
|
20240829,180200,3263164500,283500,283500,283500,283500,0
|
|
20240829,180100,3263164500,283500,283500,283500,283500,0
|
|
20240829,180000,3263164500,283500,283500,283500,283500,0
|
|
20240829,175900,3263164500,283500,283500,283500,283500,0
|
|
20240829,175800,3263164500,283500,283500,283500,283500,0
|
|
20240829,175700,3263164500,283500,283500,283500,283500,0
|
|
20240829,175600,3263164500,283500,283500,283500,283500,0
|
|
20240829,175500,3263164500,283500,283500,283500,283500,0
|
|
20240829,175400,3263164500,283500,283500,283500,283500,0
|
|
20240829,175300,3263164500,283500,283500,283500,283500,0
|
|
20240829,175200,3263164500,283500,283500,283500,283500,0
|
|
20240829,175100,3263164500,283500,283500,283500,283500,0
|
|
20240829,175000,3263164500,283500,283500,283500,283500,0
|
|
20240829,174900,3263164500,283500,283500,283500,283500,0
|
|
20240829,174800,3263164500,283500,283500,283500,283500,0
|
|
20240829,174700,3263164500,283500,283500,283500,283500,0
|
|
20240829,174600,3263164500,283500,283500,283500,283500,0
|
|
20240829,174500,3263164500,283500,283500,283500,283500,0
|
|
20240829,174400,3263164500,283500,283500,283500,283500,0
|
|
20240829,174300,3263164500,283500,283500,283500,283500,0
|
|
20240829,174200,3263164500,283500,283500,283500,283500,0
|
|
20240829,174100,3263164500,283500,283500,283500,283500,0
|
|
20240829,174000,3263164500,283500,283500,283500,283500,0
|
|
20240829,173900,3263164500,283500,283500,283500,283500,0
|
|
20240829,173800,3263164500,283500,283500,283500,283500,0
|
|
20240829,173700,3263164500,283500,283500,283500,283500,0
|
|
20240829,173600,3263164500,283500,283500,283500,283500,0
|
|
20240829,173500,3263164500,283500,283500,283500,283500,0
|
|
20240829,173400,3263164500,283500,283500,283500,283500,0
|
|
20240829,173300,3263164500,283500,283500,283500,283500,599
|
|
20240829,173200,3263164500,283500,283500,283500,283500,0
|
|
20240829,173100,3263164500,283500,283500,283500,283500,0
|
|
20240829,173000,3263164500,283500,283500,283500,283500,0
|
|
20240829,172900,3263164500,283500,283500,283500,283500,0
|
|
20240829,172800,3263164500,283500,283500,283500,283500,0
|
|
20240829,172700,3263164500,283500,283500,283500,283500,0
|
|
20240829,172600,3263164500,283500,283500,283500,283500,0
|
|
20240829,172500,3263164500,283500,283500,283500,283500,0
|
|
20240829,172400,3263164500,283500,283500,283500,283500,0
|
|
20240829,172300,3263164500,283500,283500,283500,283500,0
|
|
20240829,172200,3263164500,283500,283500,283500,283500,0
|
|
20240829,172100,3263164500,283500,283500,283500,283500,0
|
|
20240829,172000,3263164500,283500,283500,283500,283500,0
|
|
20240829,171900,3263164500,283500,283500,283500,283500,0
|
|
20240829,171800,3263164500,283500,283500,283500,283500,0
|
|
20240829,171700,3263164500,283500,283500,283500,283500,0
|
|
20240829,171600,3263164500,283500,283500,283500,283500,0
|
|
20240829,171500,3263164500,283500,283500,283500,283500,0
|
|
20240829,171400,3263164500,283500,283500,283500,283500,0
|
|
20240829,171300,3263164500,283500,283500,283500,283500,0
|
|
20240829,171200,3263164500,283500,283500,283500,283500,0
|
|
20240829,171100,3263164500,283500,283500,283500,283500,0
|
|
20240829,171000,3263164500,283500,283500,283500,283500,0
|
|
20240829,170900,3263164500,283500,283500,283500,283500,0
|
|
20240829,170800,3263164500,283500,283500,283500,283500,0
|
|
20240829,170700,3263164500,283500,283500,283500,283500,0
|
|
20240829,170600,3263164500,283500,283500,283500,283500,0
|
|
20240829,170500,3263164500,283500,283500,283500,283500,0
|
|
20240829,170400,3263164500,283500,283500,283500,283500,0
|
|
20240829,170300,3263164500,283500,283500,283500,283500,599
|
|
20240829,170200,3263164500,283500,283500,283500,283500,0
|
|
20240829,170100,3263164500,283500,283500,283500,283500,0
|
|
20240829,170000,3263164500,283500,283500,283500,283500,0
|
|
20240829,165900,3263164500,283500,283500,283500,283500,0
|
|
20240829,165800,3263164500,283500,283500,283500,283500,0
|
|
20240829,165700,3263164500,283500,283500,283500,283500,0
|
|
20240829,165600,3263164500,283500,283500,283500,283500,0
|
|
20240829,165500,3263164500,283500,283500,283500,283500,0
|
|
20240829,165400,3263164500,283500,283500,283500,283500,0
|
|
20240829,165300,3263164500,283500,283500,283500,283500,0
|
|
20240829,165200,3263164500,283500,283500,283500,283500,0
|
|
20240829,165100,3263164500,283500,283500,283500,283500,0
|
|
20240829,165000,3263164500,283500,283500,283500,283500,0
|
|
20240829,164900,3263164500,283500,283500,283500,283500,0
|
|
20240829,164800,3263164500,283500,283500,283500,283500,0
|
|
20240829,164700,3263164500,283500,283500,283500,283500,0
|
|
20240829,164600,3263164500,283500,283500,283500,283500,0
|
|
20240829,164500,3263164500,283500,283500,283500,283500,0
|
|
20240829,164400,3263164500,283500,283500,283500,283500,0
|
|
20240829,164300,3263164500,283500,283500,283500,283500,0
|
|
20240829,164200,3263164500,283500,283500,283500,283500,0
|
|
20240829,164100,3263164500,283500,283500,283500,283500,0
|
|
20240829,164000,3263164500,283500,283500,283500,283500,0
|
|
20240829,163900,3263164500,283500,283500,283500,283500,0
|
|
20240829,163800,3263164500,283500,283500,283500,283500,0
|
|
20240829,163700,3263164500,283500,283500,283500,283500,0
|
|
20240829,163600,3263164500,283500,283500,283500,283500,0
|
|
20240829,163500,3263164500,283500,283500,283500,283500,0
|
|
20240829,163400,3263164500,283500,283500,283500,283500,0
|
|
20240829,163300,3263164500,283500,283500,283500,283500,599
|
|
20240829,163200,3263164500,283500,283500,283500,283500,0
|
|
20240829,163100,3263164500,283500,283500,283500,283500,0
|
|
20240829,163000,3263164500,283500,283500,283500,283500,0
|
|
20240829,162900,3263164500,283500,283500,283500,283500,0
|
|
20240829,162800,3263164500,283500,283500,283500,283500,0
|
|
20240829,162700,3263164500,283500,283500,283500,283500,0
|
|
20240829,162600,3263164500,283500,283500,283500,283500,0
|
|
20240829,162500,3263164500,283500,283500,283500,283500,0
|
|
20240829,162400,3263164500,283500,283500,283500,283500,0
|
|
20240829,162300,3263164500,283500,283500,283500,283500,0
|
|
20240829,162200,3263164500,283500,283500,283500,283500,0
|
|
20240829,162100,3263164500,283500,283500,283500,283500,0
|
|
20240829,162000,3263164500,283500,283500,283500,283500,0
|
|
20240829,161900,3263164500,283500,283500,283500,283500,0
|
|
20240829,161800,3263164500,283500,283500,283500,283500,0
|
|
20240829,161700,3263164500,283500,283500,283500,283500,0
|
|
20240829,161600,3263164500,283500,283500,283500,283500,0
|
|
20240829,161500,3263164500,283500,283500,283500,283500,0
|
|
20240829,161400,3263164500,283500,283500,283500,283500,0
|
|
20240829,161300,3263164500,283500,283500,283500,283500,0
|
|
20240829,161200,3263164500,283500,283500,283500,283500,0
|
|
20240829,161100,3263164500,283500,283500,283500,283500,0
|
|
20240829,161000,3263164500,283500,283500,283500,283500,0
|
|
20240829,160900,3263164500,283500,283500,283500,283500,0
|
|
20240829,160800,3263164500,283500,283500,283500,283500,0
|
|
20240829,160700,3263164500,283500,283500,283500,283500,0
|
|
20240829,160600,3263164500,283500,283500,283500,283500,0
|
|
20240829,160500,3263164500,283500,283500,283500,283500,0
|
|
20240829,160400,3263164500,283500,283500,283500,283500,0
|
|
20240829,160300,3263164500,283500,283500,283500,283500,599
|
|
20240829,160200,3263164500,283500,283500,283500,283500,0
|
|
20240829,160100,3263164500,283500,283500,283500,283500,0
|
|
20240829,160000,3263164500,283500,283500,283500,283500,0
|
|
20240829,155900,3263164500,283500,283500,283500,283500,0
|
|
20240829,155800,3263164500,283500,283500,283500,283500,0
|
|
20240829,155700,3263164500,283500,283500,283500,283500,0
|
|
20240829,155600,3263164500,283500,283500,283500,283500,0
|
|
20240829,155500,3263164500,283500,283500,283500,283500,0
|
|
20240829,155400,3263164500,283500,283500,283500,283500,0
|
|
20240829,155300,3263164500,283500,283500,283500,283500,0
|
|
20240829,155200,3263164500,283500,283500,283500,283500,0
|
|
20240829,155100,3263164500,283500,283500,283500,283500,0
|
|
20240829,155000,3263164500,283500,283500,283500,283500,0
|
|
20240829,154900,3263164500,283500,283500,283500,283500,0
|
|
20240829,154800,3263164500,283500,283500,283500,283500,0
|
|
20240829,154700,3263164500,283500,283500,283500,283500,0
|
|
20240829,154600,3263164500,283500,283500,283500,283500,0
|
|
20240829,154500,3263164500,283500,283500,283500,283500,0
|
|
20240829,154400,3263164500,283500,283500,283500,283500,0
|
|
20240829,154300,3263164500,283500,283500,283500,283500,0
|
|
20240829,154200,3263164500,283500,283500,283500,283500,0
|
|
20240829,154100,3263164500,283500,283500,283500,283500,0
|
|
20240829,154000,3263164500,283500,283500,283500,283500,0
|
|
20240829,153900,3263164500,283500,283500,283500,283500,0
|
|
20240829,153800,3263164500,283500,283500,283500,283500,0
|
|
20240829,153700,3263164500,283500,283500,283500,283500,0
|
|
20240829,153600,3263164500,283500,283500,283500,283500,0
|
|
20240829,153500,3263164500,283500,283500,283500,283500,0
|
|
20240829,153400,3263164500,283500,283500,283500,283500,0
|
|
20240829,153300,3263164500,283500,283500,283500,283500,599
|
|
20240829,153200,3263164500,283500,283500,283500,283500,0
|
|
20240829,153100,3263164500,283500,283500,283500,283500,0
|
|
20240829,153000,3263164500,283500,283500,283500,283500,599
|
|
20240829,152900,3093348000,284000,284000,284000,284000,0
|
|
20240829,152800,3093348000,284000,284000,284000,284000,0
|
|
20240829,152700,3093348000,284000,284000,284000,284000,0
|
|
20240829,152600,3093348000,284000,284000,284000,284000,0
|
|
20240829,152500,3093348000,284000,284000,284000,284000,0
|
|
20240829,152400,3093348000,284000,284000,284000,284000,0
|
|
20240829,152300,3093348000,284000,284000,284000,284000,0
|
|
20240829,152200,3093348000,284000,284000,284000,284000,0
|
|
20240829,152100,3093348000,284000,284000,284000,284000,0
|
|
20240829,152000,3093348000,284000,284000,284000,284000,0
|
|
20240829,151900,3093348000,284000,284000,284000,283500,59
|
|
20240829,151800,3076595500,284000,283500,284000,283500,43
|
|
20240829,151700,3064384000,283500,283500,283500,283500,0
|
|
20240829,151600,3064384000,283500,283500,283500,283000,7
|
|
20240829,151500,3062400500,283500,283000,283500,283000,29
|
|
20240829,151400,3054183000,283500,283500,283500,283500,36
|
|
20240829,151300,3043977000,283000,283500,283500,283000,37
|
|
20240829,151200,3033491000,283500,283000,283500,283000,6
|
|
20240829,151100,3031791500,283000,283000,283000,283000,10
|
|
20240829,151000,3028961500,283500,283000,283500,283000,9
|
|
20240829,150900,3026414000,283500,283500,283500,283500,0
|
|
20240829,150800,3026414000,283500,283000,283500,283000,4
|
|
20240829,150700,3025281500,283000,283500,283500,283000,5
|
|
20240829,150600,3023866000,283000,283000,283000,283000,2
|
|
20240829,150500,3023300000,283000,283500,283500,283000,44
|
|
20240829,150400,3010827500,283500,284000,284000,283500,22
|
|
20240829,150300,3004580500,284000,283500,284000,283500,92
|
|
20240829,150200,2978453000,283500,283500,283500,283000,60
|
|
20240829,150100,2961445000,283500,283000,283500,283000,3
|
|
20240829,150000,2960595500,283000,283500,283500,283000,5
|
|
20240829,145900,2959179500,283000,283000,283500,283000,32
|
|
20240829,145800,2950118000,283000,283000,283000,283000,1
|
|
20240829,145700,2949835000,283000,283000,283000,283000,23
|
|
20240829,145600,2943326000,283000,282500,283000,282500,5
|
|
20240829,145500,2941912000,282500,282500,282500,282500,1
|
|
20240829,145400,2941629500,283000,283000,283000,283000,54
|
|
20240829,145300,2926347500,283000,282500,283000,282500,4
|
|
20240829,145200,2925217000,282500,282500,283000,282500,4
|
|
20240829,145100,2924086500,282500,282500,282500,282500,2
|
|
20240829,145000,2923521500,282500,282500,283000,282500,8
|
|
20240829,144900,2921259500,282500,282500,282500,282500,3
|
|
20240829,144800,2920412000,283000,282500,283000,282500,6
|
|
20240829,144700,2918716500,282500,283000,283000,282500,13
|
|
20240829,144600,2915043500,283000,282500,283000,282500,6
|
|
20240829,144500,2913347500,283000,282500,283000,282500,12
|
|
20240829,144400,2909952000,283000,283000,283000,283000,11
|
|
20240829,144300,2906839000,283000,283000,283000,283000,11
|
|
20240829,144200,2903726000,283000,283000,283000,283000,3
|
|
20240829,144100,2902877000,283000,283000,283000,283000,3
|
|
20240829,144000,2902028000,283500,283500,283500,283500,0
|
|
20240829,143900,2902028000,283500,283000,283500,283000,17
|
|
20240829,143800,2897216500,283000,283000,283000,283000,5
|
|
20240829,143700,2895801500,283500,283500,283500,283500,1
|
|
20240829,143600,2895518000,283500,283500,283500,283500,1
|
|
20240829,143500,2895234500,283000,282500,283000,282500,25
|
|
20240829,143400,2888160000,283000,283000,283000,283000,0
|
|
20240829,143300,2888160000,283000,283000,283000,283000,0
|
|
20240829,143200,2888160000,283000,283000,283000,283000,1
|
|
20240829,143100,2887877000,283000,283000,283000,283000,1
|
|
20240829,143000,2887594000,283000,283500,283500,283000,34
|
|
20240829,142900,2877970500,283500,283500,283500,283000,28
|
|
20240829,142800,2870042500,283500,283500,283500,283000,11
|
|
20240829,142700,2866926500,283500,283000,283500,283000,26
|
|
20240829,142600,2859564000,283500,284000,284000,283500,19
|
|
20240829,142500,2854174500,284000,284000,284000,284000,6
|
|
20240829,142400,2852470500,284000,284000,284000,283500,15
|
|
20240829,142300,2848214500,284000,284000,284000,283500,15
|
|
20240829,142200,2843957500,284000,284500,284500,283500,79
|
|
20240829,142100,2821522000,284500,284500,284500,284000,8
|
|
20240829,142000,2819247000,284500,284500,284500,284500,7
|
|
20240829,141900,2817255500,284500,284500,284500,284500,8
|
|
20240829,141800,2814979500,284500,285000,285000,284500,26
|
|
20240829,141700,2807579500,284500,284500,284500,284000,31
|
|
20240829,141600,2798760500,284000,284500,285000,284000,10
|
|
20240829,141500,2795915500,284500,284500,284500,284500,8
|
|
20240829,141400,2793639500,284500,284500,284500,284500,105
|
|
20240829,141300,2763767000,284000,284000,284000,284000,19
|
|
20240829,141200,2758371000,284000,284500,284500,284000,15
|
|
20240829,141100,2754108500,284500,284500,284500,284000,16
|
|
20240829,141000,2749560000,284500,284500,284500,284000,12
|
|
20240829,140900,2746148000,284000,284500,284500,284000,24
|
|
20240829,140800,2739328500,284500,284500,284500,284500,6
|
|
20240829,140700,2737621500,284500,284500,284500,284500,9
|
|
20240829,140600,2735061000,284500,284500,284500,284500,9
|
|
20240829,140500,2732500500,284000,284500,284500,284000,9
|
|
20240829,140400,2729941000,284500,284500,284500,284500,6
|
|
20240829,140300,2728234000,284500,284500,284500,284500,16
|
|
20240829,140200,2723682000,284000,284500,284500,284000,18
|
|
20240829,140100,2718566000,284500,284500,284500,284500,16
|
|
20240829,140000,2714014000,284500,284000,284500,284000,48
|
|
20240829,135900,2700381000,284000,284000,284000,284000,9
|
|
20240829,135800,2697825000,284000,284000,284000,284000,28
|
|
20240829,135700,2689873000,284000,284000,284000,284000,37
|
|
20240829,135600,2679365000,284000,283500,284000,283500,32
|
|
20240829,135500,2670291000,283500,282500,283500,282500,158
|
|
20240829,135400,2625576500,283000,283000,283000,283000,11
|
|
20240829,135300,2622463500,282500,283000,283000,282500,19
|
|
20240829,135200,2617092500,283000,283000,283000,283000,7
|
|
20240829,135100,2615111500,283000,282000,283000,282000,125
|
|
20240829,135000,2579809500,282000,282000,282000,282000,9
|
|
20240829,134900,2577271500,282000,281500,282000,281500,19
|
|
20240829,134800,2571918500,282000,282000,282000,281500,18
|
|
20240829,134700,2566847500,282000,282000,282000,282000,9
|
|
20240829,134600,2564309500,282000,281500,282000,281500,20
|
|
20240829,134500,2558677500,282000,282000,282000,282000,52
|
|
20240829,134400,2544013500,282000,282000,282000,282000,0
|
|
20240829,134300,2544013500,282000,281500,282000,281500,11
|
|
20240829,134200,2540915500,281500,281500,281500,281500,1
|
|
20240829,134100,2540634000,282000,281500,282000,281500,11
|
|
20240829,134000,2537537000,282000,282000,282000,282000,0
|
|
20240829,133900,2537537000,282000,282000,282000,282000,0
|
|
20240829,133800,2537537000,282000,281500,282000,281500,10
|
|
20240829,133700,2534721500,282000,282000,282000,282000,4
|
|
20240829,133600,2533593500,282000,282000,282000,282000,5
|
|
20240829,133500,2532183500,282000,282000,282000,282000,2
|
|
20240829,133400,2531619500,281500,281500,281500,281500,7
|
|
20240829,133300,2529649000,281500,282000,282000,281500,51
|
|
20240829,133200,2515292000,281500,281500,281500,281500,11
|
|
20240829,133100,2512195500,282000,282000,282000,282000,2
|
|
20240829,133000,2511631500,282000,282000,282000,282000,1
|
|
20240829,132900,2511349500,282000,281500,282000,281500,14
|
|
20240829,132800,2507407500,282000,282000,282000,282000,0
|
|
20240829,132700,2507407500,282000,281500,282000,281500,7
|
|
20240829,132600,2505436000,282000,282000,282000,282000,1
|
|
20240829,132500,2505154000,282000,282000,282000,282000,0
|
|
20240829,132400,2505154000,282000,282000,282000,282000,1
|
|
20240829,132300,2504872000,282000,282000,282000,282000,1
|
|
20240829,132200,2504590000,282000,281500,282000,281500,3
|
|
20240829,132100,2503745000,281500,281500,281500,281500,23
|
|
20240829,132000,2497270500,281500,282000,282000,281500,4
|
|
20240829,131900,2496144000,282000,282000,282000,282000,1
|
|
20240829,131800,2495862000,282000,282000,282000,282000,2
|
|
20240829,131700,2495298000,282000,282000,282000,282000,1
|
|
20240829,131600,2495016000,282000,282000,282000,282000,1
|
|
20240829,131500,2494734000,282000,282000,282000,282000,3
|
|
20240829,131400,2493888000,282000,282000,282000,282000,1
|
|
20240829,131300,2493606000,282000,282000,282000,282000,0
|
|
20240829,131200,2493606000,282000,282000,282000,282000,2
|
|
20240829,131100,2493042000,282000,282000,282000,282000,0
|
|
20240829,131000,2493042000,282000,282000,282000,282000,0
|
|
20240829,130900,2493042000,282000,282000,282000,282000,2
|
|
20240829,130800,2492478000,282000,282000,282000,282000,0
|
|
20240829,130700,2492478000,282000,281500,282000,281500,3
|
|
20240829,130600,2491632500,281500,281500,281500,281500,4
|
|
20240829,130500,2490506500,281500,281500,281500,281500,1
|
|
20240829,130400,2490225000,281500,281500,281500,281500,2
|
|
20240829,130300,2489662000,281500,282000,282000,281500,23
|
|
20240829,130200,2483181000,282000,282000,282000,282000,2
|
|
20240829,130100,2482617000,281500,281500,281500,281500,14
|
|
20240829,130000,2478676000,282000,282000,282000,282000,3
|
|
20240829,125900,2477830000,282000,281500,282000,281500,5
|
|
20240829,125800,2476422000,281500,281500,281500,281500,4
|
|
20240829,125700,2475296000,281500,281500,281500,281500,2
|
|
20240829,125600,2474733000,281500,281500,281500,281500,1
|
|
20240829,125500,2474451500,281500,281500,281500,281500,2
|
|
20240829,125400,2473888500,281500,281500,281500,281500,5
|
|
20240829,125300,2472481000,281500,281500,281500,281500,31
|
|
20240829,125200,2463754500,281500,281500,281500,281500,20
|
|
20240829,125100,2458124500,282000,282000,282000,282000,2
|
|
20240829,125000,2457560500,281500,281500,281500,281500,2
|
|
20240829,124900,2456997500,281500,282000,282000,281500,5
|
|
20240829,124800,2455589500,281500,281500,281500,281500,9
|
|
20240829,124700,2453056000,281500,282000,282000,281500,4
|
|
20240829,124600,2451929000,282000,282000,282000,282000,1
|
|
20240829,124500,2451647000,282000,282000,282000,282000,59
|
|
20240829,124400,2435009000,282500,282500,282500,282500,0
|
|
20240829,124300,2435009000,282500,282500,282500,282500,0
|
|
20240829,124200,2435009000,282500,282500,282500,282500,2
|
|
20240829,124100,2434444000,282500,282500,282500,282500,7
|
|
20240829,124000,2432466500,282500,282500,282500,282500,0
|
|
20240829,123900,2432466500,282500,282000,282500,282000,12
|
|
20240829,123800,2429080000,282500,282500,282500,282500,0
|
|
20240829,123700,2429080000,282500,282500,282500,282500,20
|
|
20240829,123600,2423430000,282500,282000,282500,282000,6
|
|
20240829,123500,2421736000,282500,282500,282500,282500,2
|
|
20240829,123400,2421171000,282500,282500,282500,282500,1
|
|
20240829,123300,2420888500,282500,282500,282500,282500,1
|
|
20240829,123200,2420606000,282500,282500,282500,282500,4
|
|
20240829,123100,2419476000,282500,282500,282500,282500,0
|
|
20240829,123000,2419476000,282500,282500,282500,282500,1
|
|
20240829,122900,2419193500,282500,282500,282500,282500,0
|
|
20240829,122800,2419193500,282500,282500,282500,282000,7
|
|
20240829,122700,2417216500,282500,282500,282500,282500,1
|
|
20240829,122600,2416934000,282500,282500,282500,282500,0
|
|
20240829,122500,2416934000,282500,282000,282500,282000,6
|
|
20240829,122400,2415241500,282000,282000,282000,282000,15
|
|
20240829,122300,2411011500,282500,282500,282500,282500,1
|
|
20240829,122200,2410729000,282500,282500,282500,282500,0
|
|
20240829,122100,2410729000,282500,282000,282500,282000,8
|
|
20240829,122000,2408470000,282000,282000,282000,282000,12
|
|
20240829,121900,2405086000,282000,282000,282000,282000,7
|
|
20240829,121800,2403112000,282000,282000,282000,282000,2
|
|
20240829,121700,2402548000,282500,282500,282500,282500,0
|
|
20240829,121600,2402548000,282500,282500,282500,282500,10
|
|
20240829,121500,2399723000,282500,282500,282500,282500,0
|
|
20240829,121400,2399723000,282500,282000,282500,282000,3
|
|
20240829,121300,2398876000,282000,282500,282500,282000,12
|
|
20240829,121200,2395491500,282500,282500,282500,282500,1
|
|
20240829,121100,2395209000,282500,282500,282500,282500,10
|
|
20240829,121000,2392384000,282500,282500,282500,282500,0
|
|
20240829,120900,2392384000,282500,282000,282500,282000,8
|
|
20240829,120800,2390127500,282000,282500,282500,282000,2
|
|
20240829,120700,2389563000,282500,282500,282500,282500,0
|
|
20240829,120600,2389563000,282500,282500,282500,282500,0
|
|
20240829,120500,2389563000,282500,282500,282500,282500,47
|
|
20240829,120400,2376285500,282500,282500,282500,282500,10
|
|
20240829,120300,2373460500,283000,283000,283000,283000,7
|
|
20240829,120200,2371479500,283000,283000,283000,283000,0
|
|
20240829,120100,2371479500,283000,281500,283000,281500,3
|
|
20240829,120000,2370632000,282000,282000,282000,282000,2
|
|
20240829,115900,2370068000,282000,282000,282000,282000,3
|
|
20240829,115800,2369222000,281500,281500,281500,281500,2
|
|
20240829,115700,2368659000,281500,281500,281500,281500,4
|
|
20240829,115600,2367533000,281500,282000,282000,281500,4
|
|
20240829,115500,2366406500,282000,282000,282000,282000,2
|
|
20240829,115400,2365842500,283000,283000,283000,283000,5
|
|
20240829,115300,2364427500,282500,282000,282500,282000,39
|
|
20240829,115200,2353415000,282000,282000,282000,282000,0
|
|
20240829,115100,2353415000,282000,282000,282000,281500,14
|
|
20240829,115000,2349471500,282000,282000,282000,282000,1
|
|
20240829,114900,2349189500,282000,282000,282000,282000,1
|
|
20240829,114800,2348907500,282000,282000,282000,282000,1
|
|
20240829,114700,2348625500,282000,281500,282000,281500,8
|
|
20240829,114600,2346370000,281500,281500,281500,281500,2
|
|
20240829,114500,2345807000,281500,281500,281500,281500,1
|
|
20240829,114400,2345525500,281500,281000,281500,281000,13
|
|
20240829,114300,2341866500,281000,281000,281000,281000,7
|
|
20240829,114200,2339899500,281000,281500,281500,281000,3
|
|
20240829,114100,2339055500,281500,281500,281500,281500,0
|
|
20240829,114000,2339055500,281500,281500,281500,281500,21
|
|
20240829,113900,2333144000,281000,281000,281000,281000,5
|
|
20240829,113800,2331739000,281000,281000,281000,281000,1
|
|
20240829,113700,2331458000,281000,281000,281000,281000,2
|
|
20240829,113600,2330896000,281000,281000,281000,281000,8
|
|
20240829,113500,2328648000,281500,281500,281500,281500,0
|
|
20240829,113400,2328648000,281500,281500,281500,281500,2
|
|
20240829,113300,2328085000,281500,281500,281500,281500,17
|
|
20240829,113200,2323299500,281500,281500,281500,281500,2
|
|
20240829,113100,2322736500,281500,281500,281500,281500,1
|
|
20240829,113000,2322455000,281500,281500,281500,281500,2
|
|
20240829,112900,2321892000,281500,281500,281500,281500,9
|
|
20240829,112800,2319358500,282000,282000,282000,282000,0
|
|
20240829,112700,2319358500,282000,282000,282000,282000,0
|
|
20240829,112600,2319358500,282000,282000,282000,282000,14
|
|
20240829,112500,2315410500,282000,281500,282000,281000,41
|
|
20240829,112400,2303869000,281500,281500,281500,281500,3
|
|
20240829,112300,2303024500,281500,281500,281500,281500,1
|
|
20240829,112200,2302743000,281500,281500,281500,281500,0
|
|
20240829,112100,2302743000,281500,281500,281500,281500,1
|
|
20240829,112000,2302461500,281500,281500,281500,281500,0
|
|
20240829,111900,2302461500,281500,281500,281500,281500,3
|
|
20240829,111800,2301617000,281500,281500,281500,281500,1
|
|
20240829,111700,2301335500,281500,281500,281500,281500,2
|
|
20240829,111600,2300772500,281500,281500,281500,281500,75
|
|
20240829,111500,2279660000,282000,281500,282000,281500,89
|
|
20240829,111400,2254563000,282000,281500,282000,281500,6
|
|
20240829,111300,2252873000,281500,281500,281500,281500,1
|
|
20240829,111200,2252591500,281500,281500,281500,281500,10
|
|
20240829,111100,2249776500,281500,281500,281500,281500,20
|
|
20240829,111000,2244146500,282000,282000,282000,281500,4
|
|
20240829,110900,2243019000,282000,281500,282000,281500,26
|
|
20240829,110800,2235690500,281500,282000,282000,281500,25
|
|
20240829,110700,2228652500,282000,282000,282000,282000,11
|
|
20240829,110600,2225550500,282000,282000,282000,282000,40
|
|
20240829,110500,2214270500,282500,282500,282500,282500,63
|
|
20240829,110400,2196473000,283000,283000,283000,282500,55
|
|
20240829,110300,2180918500,283000,282500,283000,282500,38
|
|
20240829,110200,2170169500,283000,283500,283500,283000,85
|
|
20240829,110100,2146112000,283500,283000,283500,283000,7
|
|
20240829,110000,2144130500,283000,283500,283500,283000,6
|
|
20240829,105900,2142432000,283000,283000,283000,283000,22
|
|
20240829,105800,2136206000,283000,283500,283500,283000,5
|
|
20240829,105700,2134790000,283500,283500,283500,283500,32
|
|
20240829,105600,2125718000,283500,284000,284000,283500,4
|
|
20240829,105500,2124582500,284000,283500,284000,283500,6
|
|
20240829,105400,2122879500,283500,284000,284000,283000,79
|
|
20240829,105300,2100482000,284000,284500,284500,284000,20
|
|
20240829,105200,2094801500,284500,284500,285500,284500,140
|
|
20240829,105100,2054953000,285500,285000,285500,285000,74
|
|
20240829,105000,2033855500,285000,284500,285000,284500,25
|
|
20240829,104900,2026732000,284500,285000,285000,284500,61
|
|
20240829,104800,2009350500,285000,285500,285500,285000,61
|
|
20240829,104700,1991960500,285500,285000,285500,285000,322
|
|
20240829,104600,1900100000,285500,285500,285500,285000,12
|
|
20240829,104500,1896674500,285000,285500,285500,285000,36
|
|
20240829,104400,1886399500,285500,285000,285500,285000,7
|
|
20240829,104300,1884402000,285500,285000,285500,285000,53
|
|
20240829,104200,1869296500,285000,285000,285500,285000,109
|
|
20240829,104100,1838229000,285500,285000,285500,284500,107
|
|
20240829,104000,1807727000,285000,283500,285000,283500,590
|
|
20240829,103900,1640149500,283000,283000,283000,283000,1
|
|
20240829,103800,1639866500,283000,282500,283000,282500,243
|
|
20240829,103700,1571102500,282500,281500,282500,281500,30
|
|
20240829,103600,1562628500,282000,282500,282500,282000,139
|
|
20240829,103500,1523397000,283000,283000,283500,283000,188
|
|
20240829,103400,1470192500,283000,283000,283500,283000,16
|
|
20240829,103300,1465659000,283000,283000,283000,283000,9
|
|
20240829,103200,1463112000,283000,283500,283500,283000,20
|
|
20240829,103100,1457451000,283500,283500,283500,283000,139
|
|
20240829,103000,1418078500,283500,283500,284000,283500,7
|
|
20240829,102900,1416093500,284000,283500,284000,283500,79
|
|
20240829,102800,1393696500,283500,283000,283500,283000,48
|
|
20240829,102700,1380095000,283000,283500,283500,283000,11
|
|
20240829,102600,1376979000,283500,283500,284000,283000,310
|
|
20240829,102500,1289087000,283000,281000,283500,281000,946
|
|
20240829,102400,1022184500,281500,281000,281500,281000,19
|
|
20240829,102300,1016840000,281000,282000,282000,281000,7
|
|
20240829,102200,1014867000,281000,282000,282000,281000,9
|
|
20240829,102100,1012334000,281500,281500,281500,281500,1
|
|
20240829,102000,1012052500,282000,281500,282000,281500,106
|
|
20240829,101900,982211000,280500,280500,280500,280500,1
|
|
20240829,101800,981930500,280500,280500,280500,280500,1
|
|
20240829,101700,981650000,280500,281000,281500,280500,43
|
|
20240829,101600,969582000,280500,280500,281000,280500,31
|
|
20240829,101500,960876500,280500,281000,281000,280500,22
|
|
20240829,101400,954697000,281000,281000,281000,281000,4
|
|
20240829,101300,953573000,280500,280500,280500,280500,0
|
|
20240829,101200,953573000,280500,281000,281000,280500,18
|
|
20240829,101100,948516500,281000,281000,281000,281000,7
|
|
20240829,101000,946549500,281000,281000,281000,281000,0
|
|
20240829,100900,946549500,281000,281000,281000,281000,33
|
|
20240829,100800,937276500,281000,281500,282000,281000,53
|
|
20240829,100700,922358000,281500,281500,281500,281500,30
|
|
20240829,100600,913913000,281500,281500,281500,281500,39
|
|
20240829,100500,902934500,282000,281500,282000,281500,30
|
|
20240829,100400,894479000,281500,281500,282000,281500,90
|
|
20240829,100300,869126500,282000,280500,282000,280500,334
|
|
20240829,100200,775341500,280000,280000,280000,280000,43
|
|
20240829,100100,763301500,280000,278000,280000,278000,315
|
|
20240829,100000,675445500,278000,278000,278000,278000,1
|
|
20240829,095900,675167500,278000,276000,278000,276000,139
|
|
20240829,095800,636628500,276500,276000,276500,276000,44
|
|
20240829,095700,624476500,276000,276000,276000,276000,0
|
|
20240829,095600,624476500,276000,277000,277000,276000,9
|
|
20240829,095500,621985500,277000,277000,277000,277000,1
|
|
20240829,095400,621708500,277000,277000,277000,277000,16
|
|
20240829,095300,617276500,277000,277000,277000,277000,3
|
|
20240829,095200,616445500,276500,276000,276500,276000,273
|
|
20240829,095100,541082000,276500,276000,276500,276000,20
|
|
20240829,095000,535561000,276000,276500,276500,276000,46
|
|
20240829,094900,522862500,276000,276000,276000,276000,9
|
|
20240829,094800,520378500,276000,276000,276000,276000,5
|
|
20240829,094700,518998500,276000,276000,276000,276000,0
|
|
20240829,094600,518998500,276000,276000,276000,276000,10
|
|
20240829,094500,516238500,276500,276500,276500,276500,11
|
|
20240829,094400,513197000,276500,276500,276500,276500,0
|
|
20240829,094300,513197000,276500,277000,277000,276500,6
|
|
20240829,094200,511537500,277000,276500,277000,276500,9
|
|
20240829,094100,509045500,276500,276500,276500,276500,31
|
|
20240829,094000,500474000,276500,276000,276500,276000,6
|
|
20240829,093900,498817500,276000,276000,276000,276000,15
|
|
20240829,093800,494677500,276500,276500,276500,276000,33
|
|
20240829,093700,485563500,276500,276000,276500,276000,23
|
|
20240829,093600,479213500,276500,276500,276500,276500,22
|
|
20240829,093500,473130500,276500,276500,276500,276500,19
|
|
20240829,093400,467877000,276500,276500,276500,276000,24
|
|
20240829,093300,461245500,276500,276000,277000,276000,10
|
|
20240829,093200,458482000,277000,276000,277000,276000,21
|
|
20240829,093100,452685000,277000,276500,277000,276500,11
|
|
20240829,093000,449638500,276000,276500,276500,276000,113
|
|
20240829,092900,418395500,276500,276000,276500,275000,60
|
|
20240829,092800,401839500,276000,274500,276000,274500,11
|
|
20240829,092700,398812000,276000,275500,276000,274500,66
|
|
20240829,092600,380647500,275500,275000,275500,275000,109
|
|
20240829,092500,350669500,275000,275000,275000,275000,23
|
|
20240829,092400,344344500,275500,275500,275500,275000,17
|
|
20240829,092300,339666000,275500,275500,275500,275500,10
|
|
20240829,092200,336911000,276000,276000,276000,276000,2
|
|
20240829,092100,336359000,276000,276000,276000,276000,0
|
|
20240829,092000,336359000,276000,276000,276000,276000,14
|
|
20240829,091900,332495000,275500,275500,275500,275500,18
|
|
20240829,091800,327536000,275500,276000,276000,275500,63
|
|
20240829,091700,310161000,276500,277000,277000,276500,120
|
|
20240829,091600,276978000,277000,277000,277000,277000,11
|
|
20240829,091500,273931000,277000,277000,277000,277000,3
|
|
20240829,091400,273100000,276500,277000,277000,276500,18
|
|
20240829,091300,268122000,277500,277000,277500,277000,82
|
|
20240829,091200,245407000,277000,277000,277000,277000,27
|
|
20240829,091100,237928000,277000,276500,277000,276500,6
|
|
20240829,091000,236268000,276500,276500,276500,276500,89
|
|
20240829,090900,211659500,277000,277000,277500,276000,80
|
|
20240829,090800,189506000,277500,277500,278000,276500,10
|
|
20240829,090700,186735500,276500,277500,278000,276500,97
|
|
20240829,090600,159812000,277500,278000,278000,277500,122
|
|
20240829,090500,125896500,278000,277000,278000,277000,14
|
|
20240829,090400,122013500,277000,276500,277000,276000,70
|
|
20240829,090300,102649500,276500,275500,276500,275500,14
|
|
20240829,090200,98787500,276000,276000,276000,276000,50
|
|
20240829,090100,84987500,276000,275500,276000,275000,22
|
|
20240829,090000,78923500,275500,277000,277000,275000,286
|