718 lines
42 KiB
CSV
718 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,205500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,205400,135381703500,289000,289000,289000,289000,0
|
|
20240809,205300,135381703500,289000,289000,289000,289000,0
|
|
20240809,205200,135381703500,289000,289000,289000,289000,0
|
|
20240809,205100,135381703500,289000,289000,289000,289000,0
|
|
20240809,205000,135381703500,289000,289000,289000,289000,0
|
|
20240809,204900,135381703500,289000,289000,289000,289000,0
|
|
20240809,204800,135381703500,289000,289000,289000,289000,0
|
|
20240809,204700,135381703500,289000,289000,289000,289000,0
|
|
20240809,204600,135381703500,289000,289000,289000,289000,0
|
|
20240809,204500,135381703500,289000,289000,289000,289000,0
|
|
20240809,204400,135381703500,289000,289000,289000,289000,0
|
|
20240809,204300,135381703500,289000,289000,289000,289000,0
|
|
20240809,204200,135381703500,289000,289000,289000,289000,0
|
|
20240809,204100,135381703500,289000,289000,289000,289000,0
|
|
20240809,204000,135381703500,289000,289000,289000,289000,0
|
|
20240809,203900,135381703500,289000,289000,289000,289000,0
|
|
20240809,203800,135381703500,289000,289000,289000,289000,0
|
|
20240809,203700,135381703500,289000,289000,289000,289000,0
|
|
20240809,203600,135381703500,289000,289000,289000,289000,0
|
|
20240809,203500,135381703500,289000,289000,289000,289000,0
|
|
20240809,203400,135381703500,289000,289000,289000,289000,0
|
|
20240809,203300,135381703500,289000,289000,289000,289000,0
|
|
20240809,203200,135381703500,289000,289000,289000,289000,0
|
|
20240809,203100,135381703500,289000,289000,289000,289000,0
|
|
20240809,203000,135381703500,289000,289000,289000,289000,0
|
|
20240809,202900,135381703500,289000,289000,289000,289000,0
|
|
20240809,202800,135381703500,289000,289000,289000,289000,0
|
|
20240809,202700,135381703500,289000,289000,289000,289000,0
|
|
20240809,202600,135381703500,289000,289000,289000,289000,0
|
|
20240809,202500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,202400,135381703500,289000,289000,289000,289000,0
|
|
20240809,202300,135381703500,289000,289000,289000,289000,0
|
|
20240809,202200,135381703500,289000,289000,289000,289000,0
|
|
20240809,202100,135381703500,289000,289000,289000,289000,0
|
|
20240809,202000,135381703500,289000,289000,289000,289000,0
|
|
20240809,201900,135381703500,289000,289000,289000,289000,0
|
|
20240809,201800,135381703500,289000,289000,289000,289000,0
|
|
20240809,201700,135381703500,289000,289000,289000,289000,0
|
|
20240809,201600,135381703500,289000,289000,289000,289000,0
|
|
20240809,201500,135381703500,289000,289000,289000,289000,0
|
|
20240809,201400,135381703500,289000,289000,289000,289000,0
|
|
20240809,201300,135381703500,289000,289000,289000,289000,0
|
|
20240809,201200,135381703500,289000,289000,289000,289000,0
|
|
20240809,201100,135381703500,289000,289000,289000,289000,0
|
|
20240809,201000,135381703500,289000,289000,289000,289000,0
|
|
20240809,200900,135381703500,289000,289000,289000,289000,0
|
|
20240809,200800,135381703500,289000,289000,289000,289000,0
|
|
20240809,200700,135381703500,289000,289000,289000,289000,0
|
|
20240809,200600,135381703500,289000,289000,289000,289000,0
|
|
20240809,200500,135381703500,289000,289000,289000,289000,0
|
|
20240809,200400,135381703500,289000,289000,289000,289000,0
|
|
20240809,200300,135381703500,289000,289000,289000,289000,0
|
|
20240809,200200,135381703500,289000,289000,289000,289000,0
|
|
20240809,200100,135381703500,289000,289000,289000,289000,0
|
|
20240809,200000,135381703500,289000,289000,289000,289000,0
|
|
20240809,195900,135381703500,289000,289000,289000,289000,0
|
|
20240809,195800,135381703500,289000,289000,289000,289000,0
|
|
20240809,195700,135381703500,289000,289000,289000,289000,0
|
|
20240809,195600,135381703500,289000,289000,289000,289000,0
|
|
20240809,195500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,195400,135381703500,289000,289000,289000,289000,0
|
|
20240809,195300,135381703500,289000,289000,289000,289000,0
|
|
20240809,195200,135381703500,289000,289000,289000,289000,0
|
|
20240809,195100,135381703500,289000,289000,289000,289000,0
|
|
20240809,195000,135381703500,289000,289000,289000,289000,0
|
|
20240809,194900,135381703500,289000,289000,289000,289000,0
|
|
20240809,194800,135381703500,289000,289000,289000,289000,0
|
|
20240809,194700,135381703500,289000,289000,289000,289000,0
|
|
20240809,194600,135381703500,289000,289000,289000,289000,0
|
|
20240809,194500,135381703500,289000,289000,289000,289000,0
|
|
20240809,194400,135381703500,289000,289000,289000,289000,0
|
|
20240809,194300,135381703500,289000,289000,289000,289000,0
|
|
20240809,194200,135381703500,289000,289000,289000,289000,0
|
|
20240809,194100,135381703500,289000,289000,289000,289000,0
|
|
20240809,194000,135381703500,289000,289000,289000,289000,0
|
|
20240809,193900,135381703500,289000,289000,289000,289000,0
|
|
20240809,193800,135381703500,289000,289000,289000,289000,0
|
|
20240809,193700,135381703500,289000,289000,289000,289000,0
|
|
20240809,193600,135381703500,289000,289000,289000,289000,0
|
|
20240809,193500,135381703500,289000,289000,289000,289000,0
|
|
20240809,193400,135381703500,289000,289000,289000,289000,0
|
|
20240809,193300,135381703500,289000,289000,289000,289000,0
|
|
20240809,193200,135381703500,289000,289000,289000,289000,0
|
|
20240809,193100,135381703500,289000,289000,289000,289000,0
|
|
20240809,193000,135381703500,289000,289000,289000,289000,0
|
|
20240809,192900,135381703500,289000,289000,289000,289000,0
|
|
20240809,192800,135381703500,289000,289000,289000,289000,0
|
|
20240809,192700,135381703500,289000,289000,289000,289000,0
|
|
20240809,192600,135381703500,289000,289000,289000,289000,0
|
|
20240809,192500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,192400,135381703500,289000,289000,289000,289000,0
|
|
20240809,192300,135381703500,289000,289000,289000,289000,0
|
|
20240809,192200,135381703500,289000,289000,289000,289000,0
|
|
20240809,192100,135381703500,289000,289000,289000,289000,0
|
|
20240809,192000,135381703500,289000,289000,289000,289000,0
|
|
20240809,191900,135381703500,289000,289000,289000,289000,0
|
|
20240809,191800,135381703500,289000,289000,289000,289000,0
|
|
20240809,191700,135381703500,289000,289000,289000,289000,0
|
|
20240809,191600,135381703500,289000,289000,289000,289000,0
|
|
20240809,191500,135381703500,289000,289000,289000,289000,0
|
|
20240809,191400,135381703500,289000,289000,289000,289000,0
|
|
20240809,191300,135381703500,289000,289000,289000,289000,0
|
|
20240809,191200,135381703500,289000,289000,289000,289000,0
|
|
20240809,191100,135381703500,289000,289000,289000,289000,0
|
|
20240809,191000,135381703500,289000,289000,289000,289000,0
|
|
20240809,190900,135381703500,289000,289000,289000,289000,0
|
|
20240809,190800,135381703500,289000,289000,289000,289000,0
|
|
20240809,190700,135381703500,289000,289000,289000,289000,0
|
|
20240809,190600,135381703500,289000,289000,289000,289000,0
|
|
20240809,190500,135381703500,289000,289000,289000,289000,0
|
|
20240809,190400,135381703500,289000,289000,289000,289000,0
|
|
20240809,190300,135381703500,289000,289000,289000,289000,0
|
|
20240809,190200,135381703500,289000,289000,289000,289000,0
|
|
20240809,190100,135381703500,289000,289000,289000,289000,0
|
|
20240809,190000,135381703500,289000,289000,289000,289000,0
|
|
20240809,185900,135381703500,289000,289000,289000,289000,0
|
|
20240809,185800,135381703500,289000,289000,289000,289000,0
|
|
20240809,185700,135381703500,289000,289000,289000,289000,0
|
|
20240809,185600,135381703500,289000,289000,289000,289000,0
|
|
20240809,185500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,185400,135381703500,289000,289000,289000,289000,0
|
|
20240809,185300,135381703500,289000,289000,289000,289000,0
|
|
20240809,185200,135381703500,289000,289000,289000,289000,0
|
|
20240809,185100,135381703500,289000,289000,289000,289000,0
|
|
20240809,185000,135381703500,289000,289000,289000,289000,0
|
|
20240809,184900,135381703500,289000,289000,289000,289000,0
|
|
20240809,184800,135381703500,289000,289000,289000,289000,0
|
|
20240809,184700,135381703500,289000,289000,289000,289000,0
|
|
20240809,184600,135381703500,289000,289000,289000,289000,0
|
|
20240809,184500,135381703500,289000,289000,289000,289000,0
|
|
20240809,184400,135381703500,289000,289000,289000,289000,0
|
|
20240809,184300,135381703500,289000,289000,289000,289000,0
|
|
20240809,184200,135381703500,289000,289000,289000,289000,0
|
|
20240809,184100,135381703500,289000,289000,289000,289000,0
|
|
20240809,184000,135381703500,289000,289000,289000,289000,0
|
|
20240809,183900,135381703500,289000,289000,289000,289000,0
|
|
20240809,183800,135381703500,289000,289000,289000,289000,0
|
|
20240809,183700,135381703500,289000,289000,289000,289000,0
|
|
20240809,183600,135381703500,289000,289000,289000,289000,0
|
|
20240809,183500,135381703500,289000,289000,289000,289000,0
|
|
20240809,183400,135381703500,289000,289000,289000,289000,0
|
|
20240809,183300,135381703500,289000,289000,289000,289000,0
|
|
20240809,183200,135381703500,289000,289000,289000,289000,0
|
|
20240809,183100,135381703500,289000,289000,289000,289000,0
|
|
20240809,183000,135381703500,289000,289000,289000,289000,0
|
|
20240809,182900,135381703500,289000,289000,289000,289000,0
|
|
20240809,182800,135381703500,289000,289000,289000,289000,0
|
|
20240809,182700,135381703500,289000,289000,289000,289000,0
|
|
20240809,182600,135381703500,289000,289000,289000,289000,0
|
|
20240809,182500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,182400,135381703500,289000,289000,289000,289000,0
|
|
20240809,182300,135381703500,289000,289000,289000,289000,0
|
|
20240809,182200,135381703500,289000,289000,289000,289000,0
|
|
20240809,182100,135381703500,289000,289000,289000,289000,0
|
|
20240809,182000,135381703500,289000,289000,289000,289000,0
|
|
20240809,181900,135381703500,289000,289000,289000,289000,0
|
|
20240809,181800,135381703500,289000,289000,289000,289000,0
|
|
20240809,181700,135381703500,289000,289000,289000,289000,0
|
|
20240809,181600,135381703500,289000,289000,289000,289000,0
|
|
20240809,181500,135381703500,289000,289000,289000,289000,0
|
|
20240809,181400,135381703500,289000,289000,289000,289000,0
|
|
20240809,181300,135381703500,289000,289000,289000,289000,0
|
|
20240809,181200,135381703500,289000,289000,289000,289000,0
|
|
20240809,181100,135381703500,289000,289000,289000,289000,0
|
|
20240809,181000,135381703500,289000,289000,289000,289000,0
|
|
20240809,180900,135381703500,289000,289000,289000,289000,0
|
|
20240809,180800,135381703500,289000,289000,289000,289000,0
|
|
20240809,180700,135381703500,289000,289000,289000,289000,0
|
|
20240809,180600,135381703500,289000,289000,289000,289000,0
|
|
20240809,180500,135381703500,289000,289000,289000,289000,0
|
|
20240809,180400,135381703500,289000,289000,289000,289000,0
|
|
20240809,180300,135381703500,289000,289000,289000,289000,0
|
|
20240809,180200,135381703500,289000,289000,289000,289000,0
|
|
20240809,180100,135381703500,289000,289000,289000,289000,0
|
|
20240809,180000,135381703500,289000,289000,289000,289000,0
|
|
20240809,175900,135381703500,289000,289000,289000,289000,0
|
|
20240809,175800,135381703500,289000,289000,289000,289000,0
|
|
20240809,175700,135381703500,289000,289000,289000,289000,0
|
|
20240809,175600,135381703500,289000,289000,289000,289000,0
|
|
20240809,175500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,175400,135381703500,289000,289000,289000,289000,0
|
|
20240809,175300,135381703500,289000,289000,289000,289000,0
|
|
20240809,175200,135381703500,289000,289000,289000,289000,0
|
|
20240809,175100,135381703500,289000,289000,289000,289000,0
|
|
20240809,175000,135381703500,289000,289000,289000,289000,0
|
|
20240809,174900,135381703500,289000,289000,289000,289000,0
|
|
20240809,174800,135381703500,289000,289000,289000,289000,0
|
|
20240809,174700,135381703500,289000,289000,289000,289000,0
|
|
20240809,174600,135381703500,289000,289000,289000,289000,0
|
|
20240809,174500,135381703500,289000,289000,289000,289000,0
|
|
20240809,174400,135381703500,289000,289000,289000,289000,0
|
|
20240809,174300,135381703500,289000,289000,289000,289000,0
|
|
20240809,174200,135381703500,289000,289000,289000,289000,0
|
|
20240809,174100,135381703500,289000,289000,289000,289000,0
|
|
20240809,174000,135381703500,289000,289000,289000,289000,0
|
|
20240809,173900,135381703500,289000,289000,289000,289000,0
|
|
20240809,173800,135381703500,289000,289000,289000,289000,0
|
|
20240809,173700,135381703500,289000,289000,289000,289000,0
|
|
20240809,173600,135381703500,289000,289000,289000,289000,0
|
|
20240809,173500,135381703500,289000,289000,289000,289000,0
|
|
20240809,173400,135381703500,289000,289000,289000,289000,0
|
|
20240809,173300,135381703500,289000,289000,289000,289000,0
|
|
20240809,173200,135381703500,289000,289000,289000,289000,0
|
|
20240809,173100,135381703500,289000,289000,289000,289000,0
|
|
20240809,173000,135381703500,289000,289000,289000,289000,0
|
|
20240809,172900,135381703500,289000,289000,289000,289000,0
|
|
20240809,172800,135381703500,289000,289000,289000,289000,0
|
|
20240809,172700,135381703500,289000,289000,289000,289000,0
|
|
20240809,172600,135381703500,289000,289000,289000,289000,0
|
|
20240809,172500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,172400,135381703500,289000,289000,289000,289000,0
|
|
20240809,172300,135381703500,289000,289000,289000,289000,0
|
|
20240809,172200,135381703500,289000,289000,289000,289000,0
|
|
20240809,172100,135381703500,289000,289000,289000,289000,0
|
|
20240809,172000,135381703500,289000,289000,289000,289000,0
|
|
20240809,171900,135381703500,289000,289000,289000,289000,0
|
|
20240809,171800,135381703500,289000,289000,289000,289000,0
|
|
20240809,171700,135381703500,289000,289000,289000,289000,0
|
|
20240809,171600,135381703500,289000,289000,289000,289000,0
|
|
20240809,171500,135381703500,289000,289000,289000,289000,0
|
|
20240809,171400,135381703500,289000,289000,289000,289000,0
|
|
20240809,171300,135381703500,289000,289000,289000,289000,0
|
|
20240809,171200,135381703500,289000,289000,289000,289000,0
|
|
20240809,171100,135381703500,289000,289000,289000,289000,0
|
|
20240809,171000,135381703500,289000,289000,289000,289000,0
|
|
20240809,170900,135381703500,289000,289000,289000,289000,0
|
|
20240809,170800,135381703500,289000,289000,289000,289000,0
|
|
20240809,170700,135381703500,289000,289000,289000,289000,0
|
|
20240809,170600,135381703500,289000,289000,289000,289000,0
|
|
20240809,170500,135381703500,289000,289000,289000,289000,0
|
|
20240809,170400,135381703500,289000,289000,289000,289000,0
|
|
20240809,170300,135381703500,289000,289000,289000,289000,0
|
|
20240809,170200,135381703500,289000,289000,289000,289000,0
|
|
20240809,170100,135381703500,289000,289000,289000,289000,0
|
|
20240809,170000,135381703500,289000,289000,289000,289000,0
|
|
20240809,165900,135381703500,289000,289000,289000,289000,0
|
|
20240809,165800,135381703500,289000,289000,289000,289000,0
|
|
20240809,165700,135381703500,289000,289000,289000,289000,0
|
|
20240809,165600,135381703500,289000,289000,289000,289000,0
|
|
20240809,165500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,165400,135381703500,289000,289000,289000,289000,0
|
|
20240809,165300,135381703500,289000,289000,289000,289000,0
|
|
20240809,165200,135381703500,289000,289000,289000,289000,0
|
|
20240809,165100,135381703500,289000,289000,289000,289000,0
|
|
20240809,165000,135381703500,289000,289000,289000,289000,0
|
|
20240809,164900,135381703500,289000,289000,289000,289000,0
|
|
20240809,164800,135381703500,289000,289000,289000,289000,0
|
|
20240809,164700,135381703500,289000,289000,289000,289000,0
|
|
20240809,164600,135381703500,289000,289000,289000,289000,0
|
|
20240809,164500,135381703500,289000,289000,289000,289000,0
|
|
20240809,164400,135381703500,289000,289000,289000,289000,0
|
|
20240809,164300,135381703500,289000,289000,289000,289000,0
|
|
20240809,164200,135381703500,289000,289000,289000,289000,0
|
|
20240809,164100,135381703500,289000,289000,289000,289000,0
|
|
20240809,164000,135381703500,289000,289000,289000,289000,0
|
|
20240809,163900,135381703500,289000,289000,289000,289000,0
|
|
20240809,163800,135381703500,289000,289000,289000,289000,0
|
|
20240809,163700,135381703500,289000,289000,289000,289000,0
|
|
20240809,163600,135381703500,289000,289000,289000,289000,0
|
|
20240809,163500,135381703500,289000,289000,289000,289000,0
|
|
20240809,163400,135381703500,289000,289000,289000,289000,0
|
|
20240809,163300,135381703500,289000,289000,289000,289000,0
|
|
20240809,163200,135381703500,289000,289000,289000,289000,0
|
|
20240809,163100,135381703500,289000,289000,289000,289000,0
|
|
20240809,163000,135381703500,289000,289000,289000,289000,0
|
|
20240809,162900,135381703500,289000,289000,289000,289000,0
|
|
20240809,162800,135381703500,289000,289000,289000,289000,0
|
|
20240809,162700,135381703500,289000,289000,289000,289000,0
|
|
20240809,162600,135381703500,289000,289000,289000,289000,0
|
|
20240809,162500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,162400,135381703500,289000,289000,289000,289000,0
|
|
20240809,162300,135381703500,289000,289000,289000,289000,0
|
|
20240809,162200,135381703500,289000,289000,289000,289000,0
|
|
20240809,162100,135381703500,289000,289000,289000,289000,0
|
|
20240809,162000,135381703500,289000,289000,289000,289000,0
|
|
20240809,161900,135381703500,289000,289000,289000,289000,0
|
|
20240809,161800,135381703500,289000,289000,289000,289000,0
|
|
20240809,161700,135381703500,289000,289000,289000,289000,0
|
|
20240809,161600,135381703500,289000,289000,289000,289000,0
|
|
20240809,161500,135381703500,289000,289000,289000,289000,0
|
|
20240809,161400,135381703500,289000,289000,289000,289000,0
|
|
20240809,161300,135381703500,289000,289000,289000,289000,0
|
|
20240809,161200,135381703500,289000,289000,289000,289000,0
|
|
20240809,161100,135381703500,289000,289000,289000,289000,0
|
|
20240809,161000,135381703500,289000,289000,289000,289000,0
|
|
20240809,160900,135381703500,289000,289000,289000,289000,0
|
|
20240809,160800,135381703500,289000,289000,289000,289000,0
|
|
20240809,160700,135381703500,289000,289000,289000,289000,0
|
|
20240809,160600,135381703500,289000,289000,289000,289000,0
|
|
20240809,160500,135381703500,289000,289000,289000,289000,0
|
|
20240809,160400,135381703500,289000,289000,289000,289000,0
|
|
20240809,160300,135381703500,289000,289000,289000,289000,0
|
|
20240809,160200,135381703500,289000,289000,289000,289000,0
|
|
20240809,160100,135381703500,289000,289000,289000,289000,0
|
|
20240809,160000,135381703500,289000,289000,289000,289000,0
|
|
20240809,155900,135381703500,289000,289000,289000,289000,0
|
|
20240809,155800,135381703500,289000,289000,289000,289000,0
|
|
20240809,155700,135381703500,289000,289000,289000,289000,0
|
|
20240809,155600,135381703500,289000,289000,289000,289000,0
|
|
20240809,155500,135381703500,289000,289000,289000,289000,7813
|
|
20240809,155400,135381703500,289000,289000,289000,289000,0
|
|
20240809,155300,135381703500,289000,289000,289000,289000,0
|
|
20240809,155200,135381703500,289000,289000,289000,289000,0
|
|
20240809,155100,135381703500,289000,289000,289000,289000,0
|
|
20240809,155000,135381703500,289000,289000,289000,289000,0
|
|
20240809,154900,135381703500,289000,289000,289000,289000,0
|
|
20240809,154800,135381703500,289000,289000,289000,289000,0
|
|
20240809,154700,135381703500,289000,289000,289000,289000,0
|
|
20240809,154600,135381703500,289000,289000,289000,289000,0
|
|
20240809,154500,135381703500,289000,289000,289000,289000,0
|
|
20240809,154400,135381703500,289000,289000,289000,289000,0
|
|
20240809,154300,135381703500,289000,289000,289000,289000,0
|
|
20240809,154200,135381703500,289000,289000,289000,289000,0
|
|
20240809,154100,135381703500,289000,289000,289000,289000,0
|
|
20240809,154000,135381703500,289000,289000,289000,289000,0
|
|
20240809,153900,135381703500,289000,289000,289000,289000,0
|
|
20240809,153800,135381703500,289000,289000,289000,289000,0
|
|
20240809,153700,135381703500,289000,289000,289000,289000,0
|
|
20240809,153600,135381703500,289000,289000,289000,289000,0
|
|
20240809,153500,135381703500,289000,289000,289000,289000,0
|
|
20240809,153400,135381703500,289000,289000,289000,289000,0
|
|
20240809,153300,135381703500,289000,289000,289000,289000,0
|
|
20240809,153200,135381703500,289000,289000,289000,289000,0
|
|
20240809,153100,135381703500,289000,289000,289000,289000,0
|
|
20240809,153000,135381703500,289000,289000,289000,289000,7813
|
|
20240809,152900,133123746500,289500,289500,289500,289500,0
|
|
20240809,152800,133123746500,289500,289500,289500,289500,0
|
|
20240809,152700,133123746500,289500,289500,289500,289500,0
|
|
20240809,152600,133123746500,289500,289500,289500,289500,0
|
|
20240809,152500,133123746500,289500,289500,289500,289500,0
|
|
20240809,152400,133123746500,289500,289500,289500,289500,0
|
|
20240809,152300,133123746500,289500,289500,289500,289500,0
|
|
20240809,152200,133123746500,289500,289500,289500,289500,0
|
|
20240809,152100,133123746500,289500,289500,289500,289500,0
|
|
20240809,152000,133123746500,289500,289500,289500,289500,0
|
|
20240809,151900,133123746500,289500,289000,289500,289000,1405
|
|
20240809,151800,132717423000,289500,289000,289500,289000,908
|
|
20240809,151700,132454789000,289000,289500,290000,289000,914
|
|
20240809,151600,132190402500,289500,290000,290000,289500,1104
|
|
20240809,151500,131870577000,290000,290000,290000,289000,1770
|
|
20240809,151400,131358020500,290000,290000,290000,289000,1165
|
|
20240809,151300,131020480000,290000,290500,290500,289500,1228
|
|
20240809,151200,130664282500,290500,291000,291000,290000,2437
|
|
20240809,151100,129956693000,290500,290500,291000,290000,1939
|
|
20240809,151000,129393548000,290500,290500,290500,290000,780
|
|
20240809,150900,129167024000,290000,289500,290500,289500,1291
|
|
20240809,150800,128792476500,290000,289500,290000,289000,1486
|
|
20240809,150700,128362117000,289000,289000,289500,288500,2599
|
|
20240809,150600,127610794000,289000,289000,289000,288500,489
|
|
20240809,150500,127469584500,288500,289000,289000,288000,861
|
|
20240809,150400,127221126500,289000,288500,289000,288000,1779
|
|
20240809,150300,126707978000,288500,288500,288500,288000,781
|
|
20240809,150200,126482911500,288500,289000,289000,288000,1085
|
|
20240809,150100,126170290500,288500,288500,289000,288000,1505
|
|
20240809,150000,125736160000,288000,288500,289000,288000,2185
|
|
20240809,145900,125105690000,288500,289000,289000,288500,527
|
|
20240809,145800,124953530000,289000,288500,289000,288500,514
|
|
20240809,145700,124805180000,288500,289000,289000,288500,277
|
|
20240809,145600,124725230000,288500,289000,289000,288500,183
|
|
20240809,145500,124672392000,288500,289000,289000,288500,373
|
|
20240809,145400,124564752500,289000,288500,289000,288500,410
|
|
20240809,145300,124446391000,288500,289000,289000,288500,498
|
|
20240809,145200,124302683000,289000,289000,289000,288500,163
|
|
20240809,145100,124255611500,289000,288500,289000,288500,260
|
|
20240809,145000,124180572000,289000,288500,289000,288500,250
|
|
20240809,144900,124108418000,289000,289000,289000,288500,361
|
|
20240809,144800,124004148500,289000,289500,289500,288500,828
|
|
20240809,144700,123764698000,289500,287500,289500,287500,3859
|
|
20240809,144600,122651974000,288000,288000,288000,287500,491
|
|
20240809,144500,122510776500,287500,287500,288000,287500,672
|
|
20240809,144400,122317554500,287500,287500,288000,287500,669
|
|
20240809,144300,122125191500,288000,287500,288000,287500,465
|
|
20240809,144200,121991494500,287500,287500,288000,287500,1149
|
|
20240809,144100,121661133500,288000,287500,288000,287500,570
|
|
20240809,144000,121497212000,287500,287500,288000,287500,211
|
|
20240809,143900,121436523500,288000,287500,288000,287500,381
|
|
20240809,143800,121326930000,287500,287500,288000,287500,547
|
|
20240809,143700,121169653000,287500,288000,288000,287500,438
|
|
20240809,143600,121043710500,288000,288500,288500,287500,2807
|
|
20240809,143500,120234877500,288500,288500,289000,288500,432
|
|
20240809,143400,120110235000,289000,288500,289000,288500,171
|
|
20240809,143300,120060888500,289000,288500,289000,288500,158
|
|
20240809,143200,120015267500,288500,288500,289000,288500,708
|
|
20240809,143100,119810716500,288500,288500,289000,288000,1135
|
|
20240809,143000,119483354000,288500,288500,289000,288000,1145
|
|
20240809,142900,119153027500,288500,288500,289000,288500,233
|
|
20240809,142800,119085739500,288500,288500,289000,288500,210
|
|
20240809,142700,119025135000,288500,288000,289000,288000,1729
|
|
20240809,142600,118526187500,288000,288000,288500,288000,333
|
|
20240809,142500,118430279000,288000,288000,288500,288000,593
|
|
20240809,142400,118259474500,288000,288500,288500,288000,861
|
|
20240809,142300,118011478000,288500,288000,288500,288000,221
|
|
20240809,142200,117947783500,288500,288500,288500,288000,153
|
|
20240809,142100,117903693500,288500,288500,289000,288500,631
|
|
20240809,142000,117721645000,288500,288000,289000,288000,1505
|
|
20240809,141900,117287501500,288000,288000,288500,288000,286
|
|
20240809,141800,117205131500,288000,288500,288500,287500,1262
|
|
20240809,141700,116841695500,288000,288000,288500,288000,400
|
|
20240809,141600,116726447500,288000,288000,288500,288000,333
|
|
20240809,141500,116630537000,288000,288500,289000,288000,597
|
|
20240809,141400,116458454500,288500,288500,289000,288500,314
|
|
20240809,141300,116367864000,288500,289000,289000,288500,1375
|
|
20240809,141200,115970881500,288500,289000,289000,288500,247
|
|
20240809,141100,115899563000,288500,289000,289000,288500,214
|
|
20240809,141000,115837801000,289000,288500,289000,288500,227
|
|
20240809,140900,115772246500,289000,289000,289500,288500,1002
|
|
20240809,140800,115482735500,289000,289500,289500,289000,1414
|
|
20240809,140700,115073515000,289500,289500,289500,289000,471
|
|
20240809,140600,114937239000,289500,288500,289500,288500,1053
|
|
20240809,140500,114632810000,288500,287000,288500,287000,2198
|
|
20240809,140400,114000082500,287000,287000,287500,287000,496
|
|
20240809,140300,113857586500,287000,287500,287500,287000,1881
|
|
20240809,140200,113317278000,287500,287500,288000,287500,1666
|
|
20240809,140100,112838243000,287500,288000,288500,287500,642
|
|
20240809,140000,112653555000,288000,288000,288500,288000,1016
|
|
20240809,135900,112360935000,288000,288500,289000,287500,2353
|
|
20240809,135800,111683114000,289000,288500,289000,288500,481
|
|
20240809,135700,111544276000,288500,289500,289500,288500,934
|
|
20240809,135600,111274351000,289000,290000,290000,289000,344
|
|
20240809,135500,111174810500,290000,289500,290000,289000,785
|
|
20240809,135400,110947454000,289500,290000,290000,289000,929
|
|
20240809,135300,110678459000,289500,289000,290000,288500,1596
|
|
20240809,135200,110216658000,289000,288000,289000,287500,1852
|
|
20240809,135100,109683129500,287500,288000,288000,287000,1601
|
|
20240809,135000,109222942000,287500,288500,289000,287500,4646
|
|
20240809,134900,107884658000,288500,289000,289500,288500,3250
|
|
20240809,134800,106946333000,289000,290500,290500,289000,4207
|
|
20240809,134700,105727477000,290000,290000,290500,290000,1027
|
|
20240809,134600,105429637000,290000,290000,290500,290000,1486
|
|
20240809,134500,104998680000,290000,290500,291000,290000,1410
|
|
20240809,134400,104589580000,290500,291000,291000,290500,1626
|
|
20240809,134300,104117210000,290500,290500,291000,290500,658
|
|
20240809,134200,103925811500,290500,291000,292000,290500,2579
|
|
20240809,134100,103175393000,291000,291000,291500,291000,1043
|
|
20240809,134000,102871544000,291500,290500,291500,290500,1407
|
|
20240809,133900,102462391500,290500,291000,291500,290500,1739
|
|
20240809,133800,101956498500,291000,291500,292000,291000,2078
|
|
20240809,133700,101351572000,291500,292500,292500,291500,4637
|
|
20240809,133600,99998405500,292500,292500,292500,292000,312
|
|
20240809,133500,99907287000,292000,293000,293000,292000,935
|
|
20240809,133400,99633777000,292500,293000,293000,292500,492
|
|
20240809,133300,99489768000,292500,292500,293000,292500,306
|
|
20240809,133200,99400189000,293000,292500,293000,292500,180
|
|
20240809,133100,99347474500,293000,292500,293000,292500,662
|
|
20240809,133000,99153573500,292500,293500,293500,292500,1892
|
|
20240809,132900,98599530000,293000,293500,293500,293000,324
|
|
20240809,132800,98504574500,293000,293500,293500,293000,274
|
|
20240809,132700,98424270000,293000,293000,293500,293000,273
|
|
20240809,132600,98344242000,293000,293500,293500,293000,393
|
|
20240809,132500,98228943000,293500,293500,293500,293000,298
|
|
20240809,132400,98141622500,293500,293000,293500,293000,244
|
|
20240809,132300,98070024000,293500,293500,294000,293000,679
|
|
20240809,132200,97870757000,293500,293500,294000,293500,179
|
|
20240809,132100,97818202000,294000,294000,294500,293500,530
|
|
20240809,132000,97662415000,294000,294500,295000,294000,657
|
|
20240809,131900,97468989500,294500,295000,295500,294500,1037
|
|
20240809,131800,97163066000,295500,295500,295500,295000,572
|
|
20240809,131700,96994145500,295500,294000,295500,294000,1877
|
|
20240809,131600,96440734000,294500,294000,294500,293500,949
|
|
20240809,131500,96161641000,294000,295000,295000,293500,1240
|
|
20240809,131400,95796686000,295000,293500,295000,293000,4143
|
|
20240809,131300,94578077500,293000,293000,293500,292500,310
|
|
20240809,131200,94487256500,293000,292500,293000,292500,62
|
|
20240809,131100,94469100500,292500,292500,293000,292500,963
|
|
20240809,131000,94187267000,293000,292500,293000,292500,127
|
|
20240809,130900,94150077500,292500,293500,293500,292500,689
|
|
20240809,130800,93948227000,293500,292500,293500,292500,2356
|
|
20240809,130700,93257975500,292500,292500,293000,292500,95
|
|
20240809,130600,93230184500,292500,293000,293000,292500,272
|
|
20240809,130500,93150611000,292500,292500,293000,292500,306
|
|
20240809,130400,93061090500,293000,292500,293000,292500,511
|
|
20240809,130300,92911617000,292500,293000,293000,292500,111
|
|
20240809,130200,92879143500,292500,292500,293000,292500,147
|
|
20240809,130100,92836112500,293000,292500,293000,292500,516
|
|
20240809,130000,92685153500,293000,292500,293000,292500,187
|
|
20240809,125900,92630454500,293000,292500,293000,292500,99
|
|
20240809,125800,92601469500,292500,293000,293000,292500,213
|
|
20240809,125700,92539116500,293000,292500,293000,292500,290
|
|
20240809,125600,92454221500,293000,292500,293500,292500,348
|
|
20240809,125500,92352292500,292500,292500,293000,292500,133
|
|
20240809,125400,92313388000,293000,293000,293000,292500,269
|
|
20240809,125300,92234629500,293000,293000,293000,292500,165
|
|
20240809,125200,92186288000,293000,293000,293500,293000,634
|
|
20240809,125100,92000514500,293000,293000,293500,293000,630
|
|
20240809,125000,91815916000,293000,293500,294000,293000,399
|
|
20240809,124900,91698859000,293500,292000,294000,292000,1261
|
|
20240809,124800,91329480500,292000,292000,292500,292000,303
|
|
20240809,124700,91240942500,292000,292000,292500,292000,208
|
|
20240809,124600,91180196000,292000,292500,292500,292000,530
|
|
20240809,124500,91025418500,292500,292500,293000,292000,1267
|
|
20240809,124400,90655263000,292500,293000,293000,292500,39
|
|
20240809,124300,90643851500,292500,292500,293000,292000,1067
|
|
20240809,124200,90331538000,292500,293000,293000,292500,138
|
|
20240809,124100,90291170000,292500,292000,293000,292000,388
|
|
20240809,124000,90177693500,292500,292000,293000,292000,256
|
|
20240809,123900,90102862500,292000,292500,293000,292000,308
|
|
20240809,123800,90012793500,292500,292000,293000,292000,176
|
|
20240809,123700,89961319500,292500,292500,293000,292500,441
|
|
20240809,123600,89832326000,293000,292500,293000,292500,618
|
|
20240809,123500,89651556000,292500,292500,293000,292500,176
|
|
20240809,123400,89600060500,292500,292500,293000,292500,348
|
|
20240809,123300,89498268500,292500,292500,293000,292500,135
|
|
20240809,123200,89458776500,292500,292500,293000,292500,326
|
|
20240809,123100,89363406500,292500,293000,293000,292500,178
|
|
20240809,123000,89311290000,292500,293000,293000,292500,109
|
|
20240809,122900,89279405000,292500,293000,293000,292500,262
|
|
20240809,122800,89202669000,293000,293500,293500,293000,490
|
|
20240809,122700,89058934500,293500,293500,294000,293500,107
|
|
20240809,122600,89027529000,293500,293500,294000,293500,128
|
|
20240809,122500,88989959500,293500,293500,294000,293500,110
|
|
20240809,122400,88957672500,294000,293500,294000,293500,805
|
|
20240809,122300,88721322500,293500,293500,294500,293500,250
|
|
20240809,122200,88647823500,293500,293500,294500,293500,461
|
|
20240809,122100,88512337000,294000,293500,294000,293500,84
|
|
20240809,122000,88487678500,293500,294000,294000,293500,241
|
|
20240809,121900,88416851500,294000,294500,294500,294000,484
|
|
20240809,121800,88274480500,294500,294000,294500,294000,116
|
|
20240809,121700,88240341000,294500,293500,294500,293500,911
|
|
20240809,121600,87972530000,293000,293500,293500,293000,438
|
|
20240809,121500,87844004000,293500,293000,293500,293000,138
|
|
20240809,121400,87803559500,293000,292000,293000,292000,2050
|
|
20240809,121300,87203340500,292000,292000,292500,292000,2148
|
|
20240809,121200,86576121500,292000,292000,292500,292000,233
|
|
20240809,121100,86508044500,292500,292500,292500,292000,123
|
|
20240809,121000,86472102500,292000,292000,292500,292000,447
|
|
20240809,120900,86341478500,292000,292000,292500,292000,709
|
|
20240809,120800,86134361500,292000,293000,293000,292000,3236
|
|
20240809,120700,85187871000,292500,293000,293500,292500,745
|
|
20240809,120600,84969699000,293500,293000,293500,293000,457
|
|
20240809,120500,84835789500,293000,293000,293500,293000,225
|
|
20240809,120400,84769844500,293000,293000,293500,293000,183
|
|
20240809,120300,84716213500,293000,293000,293500,293000,80
|
|
20240809,120200,84692766500,293500,293000,293500,293000,150
|
|
20240809,120100,84648781000,293000,293000,293500,293000,566
|
|
20240809,120000,84482937500,293500,293000,293500,293000,351
|
|
20240809,115900,84380024500,293000,293000,293000,292500,1304
|
|
20240809,115800,83997963500,292500,293000,293500,292500,2555
|
|
20240809,115700,83249415500,293500,293500,294000,293000,404
|
|
20240809,115600,83130922000,293500,293500,294000,293000,2940
|
|
20240809,115500,82268359000,293500,294000,294000,293500,142
|
|
20240809,115400,82226666500,293500,293500,294000,293500,243
|
|
20240809,115300,82155336000,293500,294000,294000,293500,358
|
|
20240809,115200,82050150000,293500,293500,294000,293500,97
|
|
20240809,115100,82021680000,293500,293500,294000,293500,342
|
|
20240809,115000,81921294000,294000,293500,294000,293500,152
|
|
20240809,114900,81876643000,294000,294500,294500,293500,168
|
|
20240809,114800,81827269000,294500,294000,294500,293500,1218
|
|
20240809,114700,81469202500,294000,294000,294500,294000,114
|
|
20240809,114600,81435682000,294000,294000,294500,294000,195
|
|
20240809,114500,81378338500,294000,294000,294500,294000,245
|
|
20240809,114400,81306294500,294000,293500,294000,293500,579
|
|
20240809,114300,81136111500,293500,294000,294500,293500,506
|
|
20240809,114200,80987362000,294000,293500,294000,293500,516
|
|
20240809,114100,80835688500,294000,293500,294000,293500,133
|
|
20240809,114000,80796621000,293500,294000,294000,293500,129
|
|
20240809,113900,80758737500,294000,294000,294000,293500,244
|
|
20240809,113800,80687064000,294000,293500,294000,293500,134
|
|
20240809,113700,80647722000,293500,293500,294000,293500,90
|
|
20240809,113600,80621291500,294000,293500,294000,293500,124
|
|
20240809,113500,80584872500,293500,294000,294500,293500,576
|
|
20240809,113400,80415541000,294000,294500,295000,294000,245
|
|
20240809,113300,80343420000,294500,294500,295000,294500,337
|
|
20240809,113200,80244093500,294500,294000,294500,294000,409
|
|
20240809,113100,80123651500,294000,295000,295000,294000,401
|
|
20240809,113000,80005589000,294500,293500,295000,293500,403
|
|
20240809,112900,79887062000,293500,294500,295000,293500,1821
|
|
20240809,112800,79351341000,295000,294500,295000,294500,205
|
|
20240809,112700,79290953000,294500,294500,295000,294500,176
|
|
20240809,112600,79239114500,294500,295000,295000,294500,223
|
|
20240809,112500,79173438500,295000,294500,295000,294500,294
|
|
20240809,112400,79086829000,294000,294500,294500,294000,213
|
|
20240809,112300,79024134500,295000,294500,295000,294000,786
|
|
20240809,112200,78792709500,294500,295000,295000,294500,125
|
|
20240809,112100,78755869500,294500,294500,294500,294000,947
|
|
20240809,112000,78476984000,294000,294000,294500,294000,139
|
|
20240809,111900,78436116000,294000,294000,294500,294000,236
|
|
20240809,111800,78366715000,294000,293500,294000,293500,578
|
|
20240809,111700,78196784500,293500,293500,294500,293500,241
|
|
20240809,111600,78125952000,293500,293500,294500,293500,637
|
|
20240809,111500,77938836000,294000,294000,294000,293500,452
|
|
20240809,111400,77805958500,294000,294000,294500,294000,174
|
|
20240809,111300,77754789500,294000,294000,294500,294000,569
|
|
20240809,111200,77587501000,294000,294000,294500,294000,330
|
|
20240809,111100,77490479000,294000,294500,294500,294000,480
|
|
20240809,111000,77349339500,294000,294500,295000,294000,423
|
|
20240809,110900,77224860500,294500,294500,295000,294500,278
|
|
20240809,110800,77142967000,294500,294000,295000,294000,294
|
|
20240809,110700,77056378500,294500,294000,294500,294000,916
|
|
20240809,110600,76786945500,294000,294500,294500,294000,1354
|
|
20240809,110500,76388815000,294000,294500,294500,294000,286
|
|
20240809,110400,76304638000,294500,295000,295000,294500,335
|
|
20240809,110300,76205970500,295000,295000,295500,294500,397
|
|
20240809,110200,76088991000,295500,294500,296000,294000,2047
|
|
20240809,110100,75484513500,294500,295000,295000,294000,413
|
|
20240809,110000,75362884500,294500,294500,295000,294500,137
|
|
20240809,105900,75322534500,295000,294000,295000,294000,472
|
|
20240809,105800,75183585000,294000,294500,294500,294000,360
|
|
20240809,105700,75077665500,294500,295000,295000,294500,460
|
|
20240809,105600,74942175000,294500,295000,295000,294500,330
|
|
20240809,105500,74844938000,295000,295000,295000,294500,318
|
|
20240809,105400,74751142000,295000,295000,295500,295000,157
|
|
20240809,105300,74704813500,295000,295000,295000,295000,132
|
|
20240809,105200,74665873500,295500,295000,295500,294500,367
|
|
20240809,105100,74557552500,294500,296000,296000,294500,1471
|
|
20240809,105000,74123529000,296000,295500,296000,295500,680
|
|
20240809,104900,73922416000,295500,295000,296000,295000,296
|
|
20240809,104800,73834918500,295500,295000,296000,295000,582
|
|
20240809,104700,73662992000,295000,295000,295500,294500,242
|
|
20240809,104600,73591624500,295000,295000,295000,294500,306
|
|
20240809,104500,73501446500,295000,294500,295500,294500,211
|
|
20240809,104400,73439209500,295000,295500,295500,294500,263
|
|
20240809,104300,73361665000,295000,295000,295500,294500,408
|
|
20240809,104200,73241311500,295500,295000,295500,295000,203
|
|
20240809,104100,73181415500,295000,296500,296500,295000,371
|
|
20240809,104000,73071836500,296500,295000,296500,294500,2034
|
|
20240809,103900,72470513500,295000,295000,295500,294500,1413
|
|
20240809,103800,72053910500,295000,295500,295500,295000,253
|
|
20240809,103700,71979198500,295000,295000,295500,295000,207
|
|
20240809,103600,71918086000,295000,294500,295500,294500,405
|
|
20240809,103500,71798609000,294500,294500,295000,294500,196
|
|
20240809,103400,71740820500,294500,295000,295000,294500,380
|
|
20240809,103300,71628755500,294500,294000,295000,294000,431
|
|
20240809,103200,71501715500,294000,295000,295000,294000,412
|
|
20240809,103100,71380364500,295000,294500,295000,294500,651
|
|
20240809,103000,71188492000,294500,294000,294500,294000,578
|
|
20240809,102900,71018342000,294000,294500,294500,294000,718
|
|
20240809,102800,70807242500,294500,294500,294500,293500,589
|
|
20240809,102700,70633996000,294000,294000,294500,294000,502
|
|
20240809,102600,70486402000,294000,294500,294500,294000,1254
|
|
20240809,102500,70117542000,294500,294500,295000,294500,82
|
|
20240809,102400,70093374500,294500,295000,295500,294500,555
|
|
20240809,102300,69929652500,295000,296500,297000,295000,2210
|
|
20240809,102200,69275222500,296000,296000,296500,296000,238
|
|
20240809,102100,69204728500,296500,295500,296500,295000,1304
|
|
20240809,102000,68818835000,295000,295500,295500,295000,471
|
|
20240809,101900,68679856500,295000,295000,296000,295000,1232
|
|
20240809,101800,68315844500,295000,294500,295500,294500,1145
|
|
20240809,101700,67978351000,294000,294500,294500,294000,323
|
|
20240809,101600,67883279000,294500,293000,294500,293000,627
|
|
20240809,101500,67699035000,293500,292500,293500,292500,1011
|
|
20240809,101400,67402916500,292500,293000,293500,292500,2004
|
|
20240809,101300,66815759500,293000,293500,293500,293000,1313
|
|
20240809,101200,66430952000,293500,293500,294000,293500,1673
|
|
20240809,101100,65939908000,293500,294000,294500,293500,1676
|
|
20240809,101000,65447457000,294500,294000,294500,294000,619
|
|
20240809,100900,65265465500,294500,295000,295000,294000,626
|
|
20240809,100800,65081118500,295000,294500,295000,294500,260
|
|
20240809,100700,65004526500,294500,294500,295000,294500,955
|
|
20240809,100600,64723231000,294500,295000,295000,294500,274
|
|
20240809,100500,64642473000,295000,294500,295000,294500,339
|
|
20240809,100400,64542507000,294500,295000,295000,294500,1058
|
|
20240809,100300,64230761500,294500,294000,295000,294000,1268
|
|
20240809,100200,63857441000,294500,294000,294500,294000,1084
|
|
20240809,100100,63538646000,294500,295000,295000,294000,1416
|
|
20240809,100000,63121811000,295000,295500,295500,294500,605
|
|
20240809,095900,62943293000,295500,295500,296000,295000,283
|
|
20240809,095800,62859659000,295500,295000,295500,295000,323
|
|
20240809,095700,62764358500,295500,295000,295500,294500,718
|
|
20240809,095600,62552525500,295000,294500,295000,294000,615
|
|
20240809,095500,62371357000,294500,295500,295500,294500,1127
|
|
20240809,095400,62039031000,295500,296000,296500,295500,927
|
|
20240809,095300,61764651000,296000,295000,296000,294500,1297
|
|
20240809,095200,61382100000,294500,294500,295000,294500,997
|
|
20240809,095100,61088424500,295000,295500,296000,295000,1569
|
|
20240809,095000,60625113000,295500,295000,296000,295000,1038
|
|
20240809,094900,60318484000,295500,295000,295500,295000,674
|
|
20240809,094800,60119580500,295000,295000,295500,295000,1224
|
|
20240809,094700,59758240500,295500,295500,296000,295000,799
|
|
20240809,094600,59522195500,295500,295500,295500,295000,744
|
|
20240809,094500,59302448000,295500,295500,296000,295000,976
|
|
20240809,094400,59014143500,295500,296000,296500,295500,2417
|
|
20240809,094300,58299317000,296000,297000,297000,296000,1802
|
|
20240809,094200,57765176000,297000,297000,297500,296500,1594
|
|
20240809,094100,57292205500,297500,297000,297500,297000,252
|
|
20240809,094000,57217244500,297000,297000,297500,296000,1386
|
|
20240809,093900,56805979000,297000,299000,299000,297000,4249
|
|
20240809,093800,55540285500,299000,299500,299500,298500,5317
|
|
20240809,093700,53949131000,299500,298500,299500,298500,3107
|
|
20240809,093600,53020181000,298500,298000,299000,297500,2252
|
|
20240809,093500,52347786500,298000,297000,298500,296500,3448
|
|
20240809,093400,51321793000,296500,297000,297000,296500,877
|
|
20240809,093300,51061701500,296500,296000,297000,295500,1551
|
|
20240809,093200,50602411000,295500,295500,296000,295000,1038
|
|
20240809,093100,50295603500,296000,296000,297000,296000,1558
|
|
20240809,093000,49834326500,296500,296500,297000,296000,1054
|
|
20240809,092900,49521734500,296500,296500,297500,296500,1321
|
|
20240809,092800,49129597000,296500,295000,297000,295000,1781
|
|
20240809,092700,48602022500,295000,294500,295500,294500,1158
|
|
20240809,092600,48260252000,295000,294500,295000,293500,3855
|
|
20240809,092500,47125980000,294500,295000,295500,294500,3976
|
|
20240809,092400,45953751500,295000,296000,296000,295000,4679
|
|
20240809,092300,44572140000,296000,296500,296500,296000,3354
|
|
20240809,092200,43578740500,297000,297500,298000,297000,1890
|
|
20240809,092100,43016928000,297500,298000,298500,297500,1869
|
|
20240809,092000,42460369000,298000,297000,298000,296500,2636
|
|
20240809,091900,41676198500,296500,297000,297500,296500,1946
|
|
20240809,091800,41098756500,296500,298500,298500,296500,2292
|
|
20240809,091700,40417757000,298000,299000,299000,297500,800
|
|
20240809,091600,40179446000,298500,299500,300000,298000,2083
|
|
20240809,091500,39556694000,298500,298000,300000,297500,4717
|
|
20240809,091400,38147306000,297500,297500,297500,296500,5298
|
|
20240809,091300,36574155000,297500,297000,298000,296500,2076
|
|
20240809,091200,35957126500,297000,298000,298500,296500,4762
|
|
20240809,091100,34541982500,297500,296500,298000,296500,2943
|
|
20240809,091000,33667453500,297000,298500,299000,296500,5932
|
|
20240809,090900,31900765000,298500,299500,300500,298000,5726
|
|
20240809,090800,30188317000,300000,301500,302000,299500,4997
|
|
20240809,090700,28684764000,301500,301500,303000,301000,10211
|
|
20240809,090600,25598964500,301000,300000,302000,299000,7638
|
|
20240809,090500,23299858500,299500,299000,300500,298500,6983
|
|
20240809,090400,21206915500,299500,299000,300500,298500,5282
|
|
20240809,090300,19624829000,299000,300500,301000,298500,4014
|
|
20240809,090200,18422651500,300500,298500,301000,298000,7443
|
|
20240809,090100,16187922500,297500,300500,301500,297000,17572
|
|
20240809,090000,10920813000,300500,300500,301500,298000,36356
|