715 lines
41 KiB
CSV
715 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,205200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,205100,77141652500,286000,286000,286000,286000,0
|
|
20240812,205000,77141652500,286000,286000,286000,286000,0
|
|
20240812,204900,77141652500,286000,286000,286000,286000,0
|
|
20240812,204800,77141652500,286000,286000,286000,286000,0
|
|
20240812,204700,77141652500,286000,286000,286000,286000,0
|
|
20240812,204600,77141652500,286000,286000,286000,286000,0
|
|
20240812,204500,77141652500,286000,286000,286000,286000,0
|
|
20240812,204400,77141652500,286000,286000,286000,286000,0
|
|
20240812,204300,77141652500,286000,286000,286000,286000,0
|
|
20240812,204200,77141652500,286000,286000,286000,286000,0
|
|
20240812,204100,77141652500,286000,286000,286000,286000,0
|
|
20240812,204000,77141652500,286000,286000,286000,286000,0
|
|
20240812,203900,77141652500,286000,286000,286000,286000,0
|
|
20240812,203800,77141652500,286000,286000,286000,286000,0
|
|
20240812,203700,77141652500,286000,286000,286000,286000,0
|
|
20240812,203600,77141652500,286000,286000,286000,286000,0
|
|
20240812,203500,77141652500,286000,286000,286000,286000,0
|
|
20240812,203400,77141652500,286000,286000,286000,286000,0
|
|
20240812,203300,77141652500,286000,286000,286000,286000,0
|
|
20240812,203200,77141652500,286000,286000,286000,286000,0
|
|
20240812,203100,77141652500,286000,286000,286000,286000,0
|
|
20240812,203000,77141652500,286000,286000,286000,286000,0
|
|
20240812,202900,77141652500,286000,286000,286000,286000,0
|
|
20240812,202800,77141652500,286000,286000,286000,286000,0
|
|
20240812,202700,77141652500,286000,286000,286000,286000,0
|
|
20240812,202600,77141652500,286000,286000,286000,286000,0
|
|
20240812,202500,77141652500,286000,286000,286000,286000,0
|
|
20240812,202400,77141652500,286000,286000,286000,286000,0
|
|
20240812,202300,77141652500,286000,286000,286000,286000,0
|
|
20240812,202200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,202100,77141652500,286000,286000,286000,286000,0
|
|
20240812,202000,77141652500,286000,286000,286000,286000,0
|
|
20240812,201900,77141652500,286000,286000,286000,286000,0
|
|
20240812,201800,77141652500,286000,286000,286000,286000,0
|
|
20240812,201700,77141652500,286000,286000,286000,286000,0
|
|
20240812,201600,77141652500,286000,286000,286000,286000,0
|
|
20240812,201500,77141652500,286000,286000,286000,286000,0
|
|
20240812,201400,77141652500,286000,286000,286000,286000,0
|
|
20240812,201300,77141652500,286000,286000,286000,286000,0
|
|
20240812,201200,77141652500,286000,286000,286000,286000,0
|
|
20240812,201100,77141652500,286000,286000,286000,286000,0
|
|
20240812,201000,77141652500,286000,286000,286000,286000,0
|
|
20240812,200900,77141652500,286000,286000,286000,286000,0
|
|
20240812,200800,77141652500,286000,286000,286000,286000,0
|
|
20240812,200700,77141652500,286000,286000,286000,286000,0
|
|
20240812,200600,77141652500,286000,286000,286000,286000,0
|
|
20240812,200500,77141652500,286000,286000,286000,286000,0
|
|
20240812,200400,77141652500,286000,286000,286000,286000,0
|
|
20240812,200300,77141652500,286000,286000,286000,286000,0
|
|
20240812,200200,77141652500,286000,286000,286000,286000,0
|
|
20240812,200100,77141652500,286000,286000,286000,286000,0
|
|
20240812,200000,77141652500,286000,286000,286000,286000,0
|
|
20240812,195900,77141652500,286000,286000,286000,286000,0
|
|
20240812,195800,77141652500,286000,286000,286000,286000,0
|
|
20240812,195700,77141652500,286000,286000,286000,286000,0
|
|
20240812,195600,77141652500,286000,286000,286000,286000,0
|
|
20240812,195500,77141652500,286000,286000,286000,286000,0
|
|
20240812,195400,77141652500,286000,286000,286000,286000,0
|
|
20240812,195300,77141652500,286000,286000,286000,286000,0
|
|
20240812,195200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,195100,77141652500,286000,286000,286000,286000,0
|
|
20240812,195000,77141652500,286000,286000,286000,286000,0
|
|
20240812,194900,77141652500,286000,286000,286000,286000,0
|
|
20240812,194800,77141652500,286000,286000,286000,286000,0
|
|
20240812,194700,77141652500,286000,286000,286000,286000,0
|
|
20240812,194600,77141652500,286000,286000,286000,286000,0
|
|
20240812,194500,77141652500,286000,286000,286000,286000,0
|
|
20240812,194400,77141652500,286000,286000,286000,286000,0
|
|
20240812,194300,77141652500,286000,286000,286000,286000,0
|
|
20240812,194200,77141652500,286000,286000,286000,286000,0
|
|
20240812,194100,77141652500,286000,286000,286000,286000,0
|
|
20240812,194000,77141652500,286000,286000,286000,286000,0
|
|
20240812,193900,77141652500,286000,286000,286000,286000,0
|
|
20240812,193800,77141652500,286000,286000,286000,286000,0
|
|
20240812,193700,77141652500,286000,286000,286000,286000,0
|
|
20240812,193600,77141652500,286000,286000,286000,286000,0
|
|
20240812,193500,77141652500,286000,286000,286000,286000,0
|
|
20240812,193400,77141652500,286000,286000,286000,286000,0
|
|
20240812,193300,77141652500,286000,286000,286000,286000,0
|
|
20240812,193200,77141652500,286000,286000,286000,286000,0
|
|
20240812,193100,77141652500,286000,286000,286000,286000,0
|
|
20240812,193000,77141652500,286000,286000,286000,286000,0
|
|
20240812,192900,77141652500,286000,286000,286000,286000,0
|
|
20240812,192800,77141652500,286000,286000,286000,286000,0
|
|
20240812,192700,77141652500,286000,286000,286000,286000,0
|
|
20240812,192600,77141652500,286000,286000,286000,286000,0
|
|
20240812,192500,77141652500,286000,286000,286000,286000,0
|
|
20240812,192400,77141652500,286000,286000,286000,286000,0
|
|
20240812,192300,77141652500,286000,286000,286000,286000,0
|
|
20240812,192200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,192100,77141652500,286000,286000,286000,286000,0
|
|
20240812,192000,77141652500,286000,286000,286000,286000,0
|
|
20240812,191900,77141652500,286000,286000,286000,286000,0
|
|
20240812,191800,77141652500,286000,286000,286000,286000,0
|
|
20240812,191700,77141652500,286000,286000,286000,286000,0
|
|
20240812,191600,77141652500,286000,286000,286000,286000,0
|
|
20240812,191500,77141652500,286000,286000,286000,286000,0
|
|
20240812,191400,77141652500,286000,286000,286000,286000,0
|
|
20240812,191300,77141652500,286000,286000,286000,286000,0
|
|
20240812,191200,77141652500,286000,286000,286000,286000,0
|
|
20240812,191100,77141652500,286000,286000,286000,286000,0
|
|
20240812,191000,77141652500,286000,286000,286000,286000,0
|
|
20240812,190900,77141652500,286000,286000,286000,286000,0
|
|
20240812,190800,77141652500,286000,286000,286000,286000,0
|
|
20240812,190700,77141652500,286000,286000,286000,286000,0
|
|
20240812,190600,77141652500,286000,286000,286000,286000,0
|
|
20240812,190500,77141652500,286000,286000,286000,286000,0
|
|
20240812,190400,77141652500,286000,286000,286000,286000,0
|
|
20240812,190300,77141652500,286000,286000,286000,286000,0
|
|
20240812,190200,77141652500,286000,286000,286000,286000,0
|
|
20240812,190100,77141652500,286000,286000,286000,286000,0
|
|
20240812,190000,77141652500,286000,286000,286000,286000,0
|
|
20240812,185900,77141652500,286000,286000,286000,286000,0
|
|
20240812,185800,77141652500,286000,286000,286000,286000,0
|
|
20240812,185700,77141652500,286000,286000,286000,286000,0
|
|
20240812,185600,77141652500,286000,286000,286000,286000,0
|
|
20240812,185500,77141652500,286000,286000,286000,286000,0
|
|
20240812,185400,77141652500,286000,286000,286000,286000,0
|
|
20240812,185300,77141652500,286000,286000,286000,286000,0
|
|
20240812,185200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,185100,77141652500,286000,286000,286000,286000,0
|
|
20240812,185000,77141652500,286000,286000,286000,286000,0
|
|
20240812,184900,77141652500,286000,286000,286000,286000,0
|
|
20240812,184800,77141652500,286000,286000,286000,286000,0
|
|
20240812,184700,77141652500,286000,286000,286000,286000,0
|
|
20240812,184600,77141652500,286000,286000,286000,286000,0
|
|
20240812,184500,77141652500,286000,286000,286000,286000,0
|
|
20240812,184400,77141652500,286000,286000,286000,286000,0
|
|
20240812,184300,77141652500,286000,286000,286000,286000,0
|
|
20240812,184200,77141652500,286000,286000,286000,286000,0
|
|
20240812,184100,77141652500,286000,286000,286000,286000,0
|
|
20240812,184000,77141652500,286000,286000,286000,286000,0
|
|
20240812,183900,77141652500,286000,286000,286000,286000,0
|
|
20240812,183800,77141652500,286000,286000,286000,286000,0
|
|
20240812,183700,77141652500,286000,286000,286000,286000,0
|
|
20240812,183600,77141652500,286000,286000,286000,286000,0
|
|
20240812,183500,77141652500,286000,286000,286000,286000,0
|
|
20240812,183400,77141652500,286000,286000,286000,286000,0
|
|
20240812,183300,77141652500,286000,286000,286000,286000,0
|
|
20240812,183200,77141652500,286000,286000,286000,286000,0
|
|
20240812,183100,77141652500,286000,286000,286000,286000,0
|
|
20240812,183000,77141652500,286000,286000,286000,286000,0
|
|
20240812,182900,77141652500,286000,286000,286000,286000,0
|
|
20240812,182800,77141652500,286000,286000,286000,286000,0
|
|
20240812,182700,77141652500,286000,286000,286000,286000,0
|
|
20240812,182600,77141652500,286000,286000,286000,286000,0
|
|
20240812,182500,77141652500,286000,286000,286000,286000,0
|
|
20240812,182400,77141652500,286000,286000,286000,286000,0
|
|
20240812,182300,77141652500,286000,286000,286000,286000,0
|
|
20240812,182200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,182100,77141652500,286000,286000,286000,286000,0
|
|
20240812,182000,77141652500,286000,286000,286000,286000,0
|
|
20240812,181900,77141652500,286000,286000,286000,286000,0
|
|
20240812,181800,77141652500,286000,286000,286000,286000,0
|
|
20240812,181700,77141652500,286000,286000,286000,286000,0
|
|
20240812,181600,77141652500,286000,286000,286000,286000,0
|
|
20240812,181500,77141652500,286000,286000,286000,286000,0
|
|
20240812,181400,77141652500,286000,286000,286000,286000,0
|
|
20240812,181300,77141652500,286000,286000,286000,286000,0
|
|
20240812,181200,77141652500,286000,286000,286000,286000,0
|
|
20240812,181100,77141652500,286000,286000,286000,286000,0
|
|
20240812,181000,77141652500,286000,286000,286000,286000,0
|
|
20240812,180900,77141652500,286000,286000,286000,286000,0
|
|
20240812,180800,77141652500,286000,286000,286000,286000,0
|
|
20240812,180700,77141652500,286000,286000,286000,286000,0
|
|
20240812,180600,77141652500,286000,286000,286000,286000,0
|
|
20240812,180500,77141652500,286000,286000,286000,286000,0
|
|
20240812,180400,77141652500,286000,286000,286000,286000,0
|
|
20240812,180300,77141652500,286000,286000,286000,286000,0
|
|
20240812,180200,77141652500,286000,286000,286000,286000,0
|
|
20240812,180100,77141652500,286000,286000,286000,286000,0
|
|
20240812,180000,77141652500,286000,286000,286000,286000,0
|
|
20240812,175900,77141652500,286000,286000,286000,286000,0
|
|
20240812,175800,77141652500,286000,286000,286000,286000,0
|
|
20240812,175700,77141652500,286000,286000,286000,286000,0
|
|
20240812,175600,77141652500,286000,286000,286000,286000,0
|
|
20240812,175500,77141652500,286000,286000,286000,286000,0
|
|
20240812,175400,77141652500,286000,286000,286000,286000,0
|
|
20240812,175300,77141652500,286000,286000,286000,286000,0
|
|
20240812,175200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,175100,77141652500,286000,286000,286000,286000,0
|
|
20240812,175000,77141652500,286000,286000,286000,286000,0
|
|
20240812,174900,77141652500,286000,286000,286000,286000,0
|
|
20240812,174800,77141652500,286000,286000,286000,286000,0
|
|
20240812,174700,77141652500,286000,286000,286000,286000,0
|
|
20240812,174600,77141652500,286000,286000,286000,286000,0
|
|
20240812,174500,77141652500,286000,286000,286000,286000,0
|
|
20240812,174400,77141652500,286000,286000,286000,286000,0
|
|
20240812,174300,77141652500,286000,286000,286000,286000,0
|
|
20240812,174200,77141652500,286000,286000,286000,286000,0
|
|
20240812,174100,77141652500,286000,286000,286000,286000,0
|
|
20240812,174000,77141652500,286000,286000,286000,286000,0
|
|
20240812,173900,77141652500,286000,286000,286000,286000,0
|
|
20240812,173800,77141652500,286000,286000,286000,286000,0
|
|
20240812,173700,77141652500,286000,286000,286000,286000,0
|
|
20240812,173600,77141652500,286000,286000,286000,286000,0
|
|
20240812,173500,77141652500,286000,286000,286000,286000,0
|
|
20240812,173400,77141652500,286000,286000,286000,286000,0
|
|
20240812,173300,77141652500,286000,286000,286000,286000,0
|
|
20240812,173200,77141652500,286000,286000,286000,286000,0
|
|
20240812,173100,77141652500,286000,286000,286000,286000,0
|
|
20240812,173000,77141652500,286000,286000,286000,286000,0
|
|
20240812,172900,77141652500,286000,286000,286000,286000,0
|
|
20240812,172800,77141652500,286000,286000,286000,286000,0
|
|
20240812,172700,77141652500,286000,286000,286000,286000,0
|
|
20240812,172600,77141652500,286000,286000,286000,286000,0
|
|
20240812,172500,77141652500,286000,286000,286000,286000,0
|
|
20240812,172400,77141652500,286000,286000,286000,286000,0
|
|
20240812,172300,77141652500,286000,286000,286000,286000,0
|
|
20240812,172200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,172100,77141652500,286000,286000,286000,286000,0
|
|
20240812,172000,77141652500,286000,286000,286000,286000,0
|
|
20240812,171900,77141652500,286000,286000,286000,286000,0
|
|
20240812,171800,77141652500,286000,286000,286000,286000,0
|
|
20240812,171700,77141652500,286000,286000,286000,286000,0
|
|
20240812,171600,77141652500,286000,286000,286000,286000,0
|
|
20240812,171500,77141652500,286000,286000,286000,286000,0
|
|
20240812,171400,77141652500,286000,286000,286000,286000,0
|
|
20240812,171300,77141652500,286000,286000,286000,286000,0
|
|
20240812,171200,77141652500,286000,286000,286000,286000,0
|
|
20240812,171100,77141652500,286000,286000,286000,286000,0
|
|
20240812,171000,77141652500,286000,286000,286000,286000,0
|
|
20240812,170900,77141652500,286000,286000,286000,286000,0
|
|
20240812,170800,77141652500,286000,286000,286000,286000,0
|
|
20240812,170700,77141652500,286000,286000,286000,286000,0
|
|
20240812,170600,77141652500,286000,286000,286000,286000,0
|
|
20240812,170500,77141652500,286000,286000,286000,286000,0
|
|
20240812,170400,77141652500,286000,286000,286000,286000,0
|
|
20240812,170300,77141652500,286000,286000,286000,286000,0
|
|
20240812,170200,77141652500,286000,286000,286000,286000,0
|
|
20240812,170100,77141652500,286000,286000,286000,286000,0
|
|
20240812,170000,77141652500,286000,286000,286000,286000,0
|
|
20240812,165900,77141652500,286000,286000,286000,286000,0
|
|
20240812,165800,77141652500,286000,286000,286000,286000,0
|
|
20240812,165700,77141652500,286000,286000,286000,286000,0
|
|
20240812,165600,77141652500,286000,286000,286000,286000,0
|
|
20240812,165500,77141652500,286000,286000,286000,286000,0
|
|
20240812,165400,77141652500,286000,286000,286000,286000,0
|
|
20240812,165300,77141652500,286000,286000,286000,286000,0
|
|
20240812,165200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,165100,77141652500,286000,286000,286000,286000,0
|
|
20240812,165000,77141652500,286000,286000,286000,286000,0
|
|
20240812,164900,77141652500,286000,286000,286000,286000,0
|
|
20240812,164800,77141652500,286000,286000,286000,286000,0
|
|
20240812,164700,77141652500,286000,286000,286000,286000,0
|
|
20240812,164600,77141652500,286000,286000,286000,286000,0
|
|
20240812,164500,77141652500,286000,286000,286000,286000,0
|
|
20240812,164400,77141652500,286000,286000,286000,286000,0
|
|
20240812,164300,77141652500,286000,286000,286000,286000,0
|
|
20240812,164200,77141652500,286000,286000,286000,286000,0
|
|
20240812,164100,77141652500,286000,286000,286000,286000,0
|
|
20240812,164000,77141652500,286000,286000,286000,286000,0
|
|
20240812,163900,77141652500,286000,286000,286000,286000,0
|
|
20240812,163800,77141652500,286000,286000,286000,286000,0
|
|
20240812,163700,77141652500,286000,286000,286000,286000,0
|
|
20240812,163600,77141652500,286000,286000,286000,286000,0
|
|
20240812,163500,77141652500,286000,286000,286000,286000,0
|
|
20240812,163400,77141652500,286000,286000,286000,286000,0
|
|
20240812,163300,77141652500,286000,286000,286000,286000,0
|
|
20240812,163200,77141652500,286000,286000,286000,286000,0
|
|
20240812,163100,77141652500,286000,286000,286000,286000,0
|
|
20240812,163000,77141652500,286000,286000,286000,286000,0
|
|
20240812,162900,77141652500,286000,286000,286000,286000,0
|
|
20240812,162800,77141652500,286000,286000,286000,286000,0
|
|
20240812,162700,77141652500,286000,286000,286000,286000,0
|
|
20240812,162600,77141652500,286000,286000,286000,286000,0
|
|
20240812,162500,77141652500,286000,286000,286000,286000,0
|
|
20240812,162400,77141652500,286000,286000,286000,286000,0
|
|
20240812,162300,77141652500,286000,286000,286000,286000,0
|
|
20240812,162200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,162100,77141652500,286000,286000,286000,286000,0
|
|
20240812,162000,77141652500,286000,286000,286000,286000,0
|
|
20240812,161900,77141652500,286000,286000,286000,286000,0
|
|
20240812,161800,77141652500,286000,286000,286000,286000,0
|
|
20240812,161700,77141652500,286000,286000,286000,286000,0
|
|
20240812,161600,77141652500,286000,286000,286000,286000,0
|
|
20240812,161500,77141652500,286000,286000,286000,286000,0
|
|
20240812,161400,77141652500,286000,286000,286000,286000,0
|
|
20240812,161300,77141652500,286000,286000,286000,286000,0
|
|
20240812,161200,77141652500,286000,286000,286000,286000,0
|
|
20240812,161100,77141652500,286000,286000,286000,286000,0
|
|
20240812,161000,77141652500,286000,286000,286000,286000,0
|
|
20240812,160900,77141652500,286000,286000,286000,286000,0
|
|
20240812,160800,77141652500,286000,286000,286000,286000,0
|
|
20240812,160700,77141652500,286000,286000,286000,286000,0
|
|
20240812,160600,77141652500,286000,286000,286000,286000,0
|
|
20240812,160500,77141652500,286000,286000,286000,286000,0
|
|
20240812,160400,77141652500,286000,286000,286000,286000,0
|
|
20240812,160300,77141652500,286000,286000,286000,286000,0
|
|
20240812,160200,77141652500,286000,286000,286000,286000,0
|
|
20240812,160100,77141652500,286000,286000,286000,286000,0
|
|
20240812,160000,77141652500,286000,286000,286000,286000,0
|
|
20240812,155900,77141652500,286000,286000,286000,286000,0
|
|
20240812,155800,77141652500,286000,286000,286000,286000,0
|
|
20240812,155700,77141652500,286000,286000,286000,286000,0
|
|
20240812,155600,77141652500,286000,286000,286000,286000,0
|
|
20240812,155500,77141652500,286000,286000,286000,286000,0
|
|
20240812,155400,77141652500,286000,286000,286000,286000,0
|
|
20240812,155300,77141652500,286000,286000,286000,286000,0
|
|
20240812,155200,77141652500,286000,286000,286000,286000,8119
|
|
20240812,155100,77141652500,286000,286000,286000,286000,0
|
|
20240812,155000,77141652500,286000,286000,286000,286000,0
|
|
20240812,154900,77141652500,286000,286000,286000,286000,0
|
|
20240812,154800,77141652500,286000,286000,286000,286000,0
|
|
20240812,154700,77141652500,286000,286000,286000,286000,0
|
|
20240812,154600,77141652500,286000,286000,286000,286000,0
|
|
20240812,154500,77141652500,286000,286000,286000,286000,0
|
|
20240812,154400,77141652500,286000,286000,286000,286000,0
|
|
20240812,154300,77141652500,286000,286000,286000,286000,0
|
|
20240812,154200,77141652500,286000,286000,286000,286000,0
|
|
20240812,154100,77141652500,286000,286000,286000,286000,0
|
|
20240812,154000,77141652500,286000,286000,286000,286000,0
|
|
20240812,153900,77141652500,286000,286000,286000,286000,0
|
|
20240812,153800,77141652500,286000,286000,286000,286000,0
|
|
20240812,153700,77141652500,286000,286000,286000,286000,0
|
|
20240812,153600,77141652500,286000,286000,286000,286000,0
|
|
20240812,153500,77141652500,286000,286000,286000,286000,0
|
|
20240812,153400,77141652500,286000,286000,286000,286000,0
|
|
20240812,153300,77141652500,286000,286000,286000,286000,0
|
|
20240812,153200,77141652500,286000,286000,286000,286000,0
|
|
20240812,153100,77141652500,286000,286000,286000,286000,0
|
|
20240812,153000,77141652500,286000,286000,286000,286000,8119
|
|
20240812,152900,74819618500,286000,286000,286000,286000,0
|
|
20240812,152800,74819618500,286000,286000,286000,286000,0
|
|
20240812,152700,74819618500,286000,286000,286000,286000,0
|
|
20240812,152600,74819618500,286000,286000,286000,286000,0
|
|
20240812,152500,74819618500,286000,286000,286000,286000,0
|
|
20240812,152400,74819618500,286000,286000,286000,286000,0
|
|
20240812,152300,74819618500,286000,286000,286000,286000,0
|
|
20240812,152200,74819618500,286000,286000,286000,286000,0
|
|
20240812,152100,74819618500,286000,286000,286000,286000,0
|
|
20240812,152000,74819618500,286000,286000,286000,286000,0
|
|
20240812,151900,74819618500,286000,286500,286500,286000,528
|
|
20240812,151800,74668562500,286000,286500,286500,286000,1994
|
|
20240812,151700,74098210500,286000,286500,286500,286000,754
|
|
20240812,151600,73882498500,286000,286500,286500,286000,135
|
|
20240812,151500,73843833500,286500,286500,286500,286000,467
|
|
20240812,151400,73710066500,286500,286500,286500,286000,596
|
|
20240812,151300,73539403500,286500,286500,286500,286000,257
|
|
20240812,151200,73465842500,286500,286500,286500,286000,767
|
|
20240812,151100,73246219500,286500,286500,286500,286000,261
|
|
20240812,151000,73171535000,286500,286500,286500,286000,285
|
|
20240812,150900,73089993000,286500,286500,286500,286000,197
|
|
20240812,150800,73033622000,286500,286500,286500,286000,236
|
|
20240812,150700,72966087500,286500,286000,286500,286000,391
|
|
20240812,150600,72854145500,286500,286000,286500,286000,269
|
|
20240812,150500,72777180000,286500,287000,287000,286000,329
|
|
20240812,150400,72682944000,286500,286500,287000,286000,294
|
|
20240812,150300,72598741000,286500,286500,287000,286000,585
|
|
20240812,150200,72431293500,286500,286000,286500,286000,344
|
|
20240812,150100,72332860500,286000,286500,287000,286000,509
|
|
20240812,150000,72187092000,286000,286500,286500,286000,751
|
|
20240812,145900,71972278500,286000,285500,286500,285500,428
|
|
20240812,145800,71849878000,285500,285500,286000,285500,163
|
|
20240812,145700,71803318000,285500,285500,286000,285000,887
|
|
20240812,145600,71550078500,285000,285000,285500,285000,207
|
|
20240812,145500,71491038500,285500,285500,285500,285000,396
|
|
20240812,145400,71378126500,285500,285500,285500,285000,236
|
|
20240812,145300,71310819500,285000,285500,285500,285000,374
|
|
20240812,145200,71204194000,285500,286000,286000,285500,635
|
|
20240812,145100,71022831500,285500,285500,286500,285000,711
|
|
20240812,145000,70819544500,285500,285500,286000,285000,1325
|
|
20240812,144900,70441255500,285500,286000,286000,285500,110
|
|
20240812,144800,70409837000,285500,285500,286000,285500,308
|
|
20240812,144700,70321891000,285500,286000,286000,285500,143
|
|
20240812,144600,70281029000,285500,286000,286000,285500,468
|
|
20240812,144500,70147373000,286000,286000,286000,285500,133
|
|
20240812,144400,70109359500,286000,286000,286500,285500,149
|
|
20240812,144300,70066761000,286000,285500,286000,285000,1661
|
|
20240812,144200,69592456500,285000,285500,285500,285000,281
|
|
20240812,144100,69512349000,285500,285500,285500,285000,95
|
|
20240812,144000,69485264500,285000,285500,285500,285000,365
|
|
20240812,143900,69381196500,285000,285500,285500,285000,203
|
|
20240812,143800,69323327000,285500,285000,285500,285000,802
|
|
20240812,143700,69094743000,285000,285500,285500,285000,383
|
|
20240812,143600,68985547500,285500,285500,285500,285000,357
|
|
20240812,143500,68883785000,285000,285500,285500,285000,96
|
|
20240812,143400,68856398000,285500,285000,285500,285000,333
|
|
20240812,143300,68761434500,285500,285000,285500,285000,369
|
|
20240812,143200,68656207500,285000,285500,286000,285000,733
|
|
20240812,143100,68446996000,285500,285500,286000,285000,975
|
|
20240812,143000,68168605000,285500,286000,286000,285000,417
|
|
20240812,142900,68049518500,285500,285500,286000,285000,904
|
|
20240812,142800,67791471000,285500,285500,285500,285000,319
|
|
20240812,142700,67700447000,285500,286000,286000,285000,772
|
|
20240812,142600,67480087000,286000,285500,286000,285500,250
|
|
20240812,142500,67408701500,285500,285500,286000,285500,357
|
|
20240812,142400,67306759500,285500,286000,286000,285500,531
|
|
20240812,142300,67155100000,286000,286000,286000,285500,149
|
|
20240812,142200,67112542000,285500,285500,286000,285500,571
|
|
20240812,142100,66949449500,286000,286000,286000,285500,665
|
|
20240812,142000,66759527500,286000,285500,286000,285500,239
|
|
20240812,141900,66691278000,285500,286000,286000,285500,152
|
|
20240812,141800,66647843500,285500,286000,286500,285500,759
|
|
20240812,141700,66430786000,286000,286500,286500,286000,957
|
|
20240812,141600,66157024500,286500,286500,286500,286000,177
|
|
20240812,141500,66106386000,286500,286500,286500,286000,337
|
|
20240812,141400,66009843500,286500,286500,286500,286000,82
|
|
20240812,141300,65986369000,286000,287000,287000,286000,228
|
|
20240812,141200,65921101500,287000,286500,287000,286500,391
|
|
20240812,141100,65809073000,287000,286500,287000,286500,131
|
|
20240812,141000,65771530500,286500,287000,287000,286500,187
|
|
20240812,140900,65717882000,287000,287000,287000,286500,238
|
|
20240812,140800,65649670000,287000,286500,287000,286500,224
|
|
20240812,140700,65585484500,287000,286500,287000,286500,84
|
|
20240812,140600,65561412500,286500,287000,287500,286500,862
|
|
20240812,140500,65314175000,287500,287000,287500,287000,110
|
|
20240812,140400,65282601000,287000,287000,287500,287000,92
|
|
20240812,140300,65256190000,287500,287000,287500,287000,338
|
|
20240812,140200,65159138000,287500,287500,287500,287000,299
|
|
20240812,140100,65073192500,287500,287500,287500,287000,498
|
|
20240812,140000,64930182500,287000,287500,287500,287000,33
|
|
20240812,135900,64920700500,287500,287000,287500,286500,837
|
|
20240812,135800,64680576500,286500,286500,287000,286500,517
|
|
20240812,135700,64532448500,286500,287000,287000,286500,152
|
|
20240812,135600,64488887500,287000,287000,287000,286500,39
|
|
20240812,135500,64477705000,286500,287000,287000,286500,131
|
|
20240812,135400,64440153500,286500,286500,287000,286500,65
|
|
20240812,135300,64421516500,286500,287000,287000,286500,108
|
|
20240812,135200,64390539000,287000,287000,287000,286500,34
|
|
20240812,135100,64380785500,287000,287000,287500,286500,314
|
|
20240812,135000,64290670000,287500,287000,287500,287000,103
|
|
20240812,134900,64261096000,287500,287500,287500,287000,49
|
|
20240812,134800,64247026500,287000,287500,287500,287000,233
|
|
20240812,134700,64180104500,287500,287500,287500,287000,121
|
|
20240812,134600,64145368000,287000,287000,287500,287000,219
|
|
20240812,134500,64082507500,287000,288000,288000,287000,168
|
|
20240812,134400,64034207500,287500,287500,288000,287500,192
|
|
20240812,134300,63979004500,288000,288000,288500,287500,106
|
|
20240812,134200,63948477000,288000,288500,288500,288000,698
|
|
20240812,134100,63747422000,288500,288000,288500,288000,112
|
|
20240812,134000,63715155500,288500,288000,288500,288000,296
|
|
20240812,133900,63629777000,288000,287500,288500,287500,672
|
|
20240812,133800,63436275000,288000,288000,288000,287500,252
|
|
20240812,133700,63363815500,288000,288000,288000,287500,89
|
|
20240812,133600,63338203000,288000,288000,288000,287500,105
|
|
20240812,133500,63307967500,287500,287500,288000,287000,437
|
|
20240812,133400,63182342500,287500,287000,287500,287000,92
|
|
20240812,133300,63155906000,287000,286500,287500,286500,581
|
|
20240812,133200,62989166500,287000,286500,287000,286500,91
|
|
20240812,133100,62963074000,286500,286500,287000,286500,64
|
|
20240812,133000,62944731500,286500,287000,287000,286500,532
|
|
20240812,132900,62792084000,286500,287000,287000,286500,66
|
|
20240812,132800,62773170500,287000,286500,287000,286500,176
|
|
20240812,132700,62722686500,286500,287000,287000,286500,365
|
|
20240812,132600,62618106500,287000,287000,287000,286500,181
|
|
20240812,132500,62566183500,287000,287000,287500,287000,308
|
|
20240812,132400,62477782500,287000,287500,287500,286500,294
|
|
20240812,132300,62393317500,287000,287000,287500,287000,229
|
|
20240812,132200,62327569500,287000,287000,287500,286500,652
|
|
20240812,132100,62140484500,287000,287000,287000,286500,471
|
|
20240812,132000,62005317500,287000,286500,287000,286000,241
|
|
20240812,131900,61936275000,286500,286500,286500,286000,234
|
|
20240812,131800,61869255000,286500,286000,286500,286000,410
|
|
20240812,131700,61751887500,286500,286000,286500,286000,130
|
|
20240812,131600,61714658000,286000,284500,286500,284500,2721
|
|
20240812,131500,60938336000,285000,285000,285000,284500,162
|
|
20240812,131400,60892237000,285000,285000,285000,284500,134
|
|
20240812,131300,60854081500,285000,285000,285000,284500,108
|
|
20240812,131200,60823321000,285000,285000,285500,285000,297
|
|
20240812,131100,60738667000,285500,285000,285500,285000,197
|
|
20240812,131000,60682513000,285500,285000,285500,284500,567
|
|
20240812,130900,60520939000,284500,284500,285000,284500,1015
|
|
20240812,130800,60232168000,285000,285000,285500,284500,2136
|
|
20240812,130700,59623427500,285500,285500,285500,285000,566
|
|
20240812,130600,59462086000,285000,285500,286000,285000,1521
|
|
20240812,130500,59027845000,286000,286000,286000,285500,111
|
|
20240812,130400,58996143500,285500,285500,286000,285500,529
|
|
20240812,130300,58845018500,285500,286000,286000,285500,1545
|
|
20240812,130200,58403217500,286000,286500,286500,286000,97
|
|
20240812,130100,58375458000,286500,286000,286500,286000,387
|
|
20240812,130000,58264651500,286500,286000,286500,286000,212
|
|
20240812,125900,58204010000,286000,287000,287000,286000,2561
|
|
20240812,125800,57469964500,287500,287000,287500,287000,253
|
|
20240812,125700,57397347500,287500,287500,287500,287000,120
|
|
20240812,125600,57362868000,287000,287000,287500,287000,96
|
|
20240812,125500,57335300500,287000,287500,287500,287000,101
|
|
20240812,125400,57306270000,287500,287000,287500,287000,525
|
|
20240812,125300,57155358000,287500,287500,287500,287000,157
|
|
20240812,125200,57110279000,287500,287500,287500,287000,128
|
|
20240812,125100,57073520500,287500,287500,287500,287000,87
|
|
20240812,125000,57048546500,287500,287500,287500,287000,113
|
|
20240812,124900,57016067000,287500,287500,287500,287000,1322
|
|
20240812,124800,56636025000,288000,288000,288500,287500,688
|
|
20240812,124700,56437879500,288500,288000,288500,288000,120
|
|
20240812,124600,56403278000,288000,288500,288500,288000,127
|
|
20240812,124500,56366681000,288000,288500,288500,288000,46
|
|
20240812,124400,56353427500,288500,288000,288500,288000,657
|
|
20240812,124300,56163892000,288000,288500,288500,288000,35
|
|
20240812,124200,56153807500,288000,288500,288500,288000,42
|
|
20240812,124100,56141703000,288000,288500,288500,288000,256
|
|
20240812,124000,56067915000,288500,287500,288500,287500,216
|
|
20240812,123900,56005712500,287500,287500,288000,287500,249
|
|
20240812,123800,55934017000,287500,288000,288000,287500,32
|
|
20240812,123700,55924812500,287500,287500,288000,287500,83
|
|
20240812,123600,55900915500,287500,288500,288500,287500,173
|
|
20240812,123500,55851086500,288000,288000,288500,288000,68
|
|
20240812,123400,55831485000,288500,288500,288500,288000,80
|
|
20240812,123300,55808420000,288000,288000,288500,288000,117
|
|
20240812,123200,55774690000,288000,288500,288500,288000,139
|
|
20240812,123100,55734621000,288500,289000,289000,288500,93
|
|
20240812,123000,55707770000,289000,289000,289500,289000,818
|
|
20240812,122900,55471367000,289500,288500,289500,288500,601
|
|
20240812,122800,55297649000,288500,289000,289000,288500,25
|
|
20240812,122700,55290434000,289000,289000,289500,288500,60
|
|
20240812,122600,55273105000,289500,288500,289500,288500,1102
|
|
20240812,122500,54954709000,287500,287000,289000,287000,833
|
|
20240812,122400,54714906000,287500,287000,287500,287000,292
|
|
20240812,122300,54630992000,287500,287500,287500,287000,234
|
|
20240812,122200,54563736000,287500,287500,287500,287000,337
|
|
20240812,122100,54467003000,287000,287500,287500,287000,53
|
|
20240812,122000,54451782000,287500,287500,288000,287000,399
|
|
20240812,121900,54337063500,287500,288000,288000,287500,94
|
|
20240812,121800,54310015000,287500,288000,288000,287500,176
|
|
20240812,121700,54259383000,287500,287500,288000,287500,175
|
|
20240812,121600,54209053000,287500,288000,288000,287500,84
|
|
20240812,121500,54184891000,287500,288000,288500,287500,157
|
|
20240812,121400,54139702000,288000,287500,288000,287500,104
|
|
20240812,121300,54109763000,288000,287500,288500,287000,1211
|
|
20240812,121200,53761148000,287000,288000,288000,287000,540
|
|
20240812,121100,53605898500,287500,287500,288000,287500,40
|
|
20240812,121000,53594394000,287500,287000,288000,287000,510
|
|
20240812,120900,53447774500,287000,287500,287500,287000,211
|
|
20240812,120800,53387147000,287500,287000,287500,287000,143
|
|
20240812,120700,53346099500,287000,287500,287500,287000,743
|
|
20240812,120600,53132828500,287500,288000,288000,287000,330
|
|
20240812,120500,53037955000,288000,287500,288000,287500,166
|
|
20240812,120400,52990163500,287500,287500,288000,287000,141
|
|
20240812,120300,52949627000,287500,287500,288000,287000,99
|
|
20240812,120200,52921169000,287500,287000,288000,287000,261
|
|
20240812,120100,52846161500,288000,287500,288000,287000,193
|
|
20240812,120000,52790700000,287500,287500,288000,287000,142
|
|
20240812,115900,52749876000,287500,287500,288000,287000,396
|
|
20240812,115800,52636058000,287500,287500,288000,287500,331
|
|
20240812,115700,52540877000,287500,288000,288000,287500,132
|
|
20240812,115600,52502919000,287500,287500,288000,287500,297
|
|
20240812,115500,52417527500,287500,287500,288000,287000,578
|
|
20240812,115400,52251357500,288000,288000,288000,287500,304
|
|
20240812,115300,52163935500,288000,287500,288000,287500,221
|
|
20240812,115200,52100385000,287500,288000,288000,287500,47
|
|
20240812,115100,52086864500,288000,288000,288000,287500,122
|
|
20240812,115000,52051766000,288000,287500,288000,287500,64
|
|
20240812,114900,52033358500,287500,288500,288500,287500,85
|
|
20240812,114800,52008914500,288000,288000,288500,287500,488
|
|
20240812,114700,51868370000,288500,288000,288500,288000,147
|
|
20240812,114600,51826032000,288000,288000,288500,288000,284
|
|
20240812,114500,51744224000,288000,288000,288500,288000,46
|
|
20240812,114400,51730971000,288000,288000,288500,288000,34
|
|
20240812,114300,51721173500,288000,288000,288500,288000,333
|
|
20240812,114200,51625250000,288000,288000,288500,288000,49
|
|
20240812,114100,51611130000,288500,288500,288500,288000,52
|
|
20240812,114000,51596138000,288000,288000,288500,288000,57
|
|
20240812,113900,51579709500,288000,288000,288500,288000,79
|
|
20240812,113800,51556953500,287500,288000,288500,287500,1983
|
|
20240812,113700,50986377500,288500,288500,288500,288000,78
|
|
20240812,113600,50963910000,288500,288500,289000,288000,486
|
|
20240812,113500,50823690000,288500,289000,289000,288500,284
|
|
20240812,113400,50741669000,289000,288000,289000,288000,1021
|
|
20240812,113300,50447142500,288000,288000,288500,287500,161
|
|
20240812,113200,50400785000,288500,288000,288500,288000,198
|
|
20240812,113100,50343754500,288500,288000,288500,287500,735
|
|
20240812,113000,50132051500,288000,288000,288500,288000,98
|
|
20240812,112900,50103824000,288000,288000,288500,288000,350
|
|
20240812,112800,50003007000,288000,288000,288500,288000,280
|
|
20240812,112700,49922357500,288000,288500,288500,288000,183
|
|
20240812,112600,49869643000,288000,288500,288500,288000,171
|
|
20240812,112500,49820390500,288500,288500,288500,288000,175
|
|
20240812,112400,49769939500,288500,288500,289000,288000,161
|
|
20240812,112300,49723535000,288500,289000,289000,288500,271
|
|
20240812,112200,49645340000,289000,289000,289000,288500,331
|
|
20240812,112100,49549839500,289500,289000,289500,288500,123
|
|
20240812,112000,49514295500,289000,288500,289500,288500,779
|
|
20240812,111900,49289176500,288500,289000,289000,288500,306
|
|
20240812,111800,49200892500,288500,289000,289500,288500,166
|
|
20240812,111700,49152985000,289000,289500,289500,289000,136
|
|
20240812,111600,49113675000,289500,289500,289500,289000,135
|
|
20240812,111500,49074657000,289000,289500,289500,289000,312
|
|
20240812,111400,48984468500,289000,289500,289500,289000,265
|
|
20240812,111300,48907844000,289500,289000,289500,289000,173
|
|
20240812,111200,48857780500,289500,289000,289500,289000,91
|
|
20240812,111100,48831465000,289500,289000,289500,289000,105
|
|
20240812,111000,48801107000,289000,290000,290000,289000,283
|
|
20240812,110900,48719173000,290000,289500,290000,289500,120
|
|
20240812,110800,48684410000,290000,289500,290000,289500,77
|
|
20240812,110700,48662097000,289500,290000,290500,289500,345
|
|
20240812,110600,48562046000,290000,290500,290500,289500,695
|
|
20240812,110500,48360783500,290500,289000,290500,289000,1225
|
|
20240812,110400,48005819500,289000,289500,289500,289000,197
|
|
20240812,110300,47948881000,289000,289000,289500,289000,403
|
|
20240812,110200,47832412000,289000,289500,289500,289000,45
|
|
20240812,110100,47819400000,289500,290000,290000,289000,275
|
|
20240812,110000,47739817000,290000,290000,290500,289500,1634
|
|
20240812,105900,47266049500,290000,290500,290500,290000,180
|
|
20240812,105800,47213834500,290000,290000,290500,289500,430
|
|
20240812,105700,47089133500,290000,290000,290500,290000,330
|
|
20240812,105600,46993429500,290000,290500,290500,290000,194
|
|
20240812,105500,46937142500,290500,290000,290500,290000,96
|
|
20240812,105400,46909295000,290000,290000,290500,290000,140
|
|
20240812,105300,46868682000,290000,290000,290500,290000,3350
|
|
20240812,105200,45896819000,290000,289500,290000,289000,790
|
|
20240812,105100,45668053500,289500,289500,290000,289000,142
|
|
20240812,105000,45626952500,289500,288000,290000,288000,2005
|
|
20240812,104900,45047326000,288000,288500,288500,288000,186
|
|
20240812,104800,44993683000,288500,289000,289000,288500,104
|
|
20240812,104700,44963677000,288500,288000,289000,288000,358
|
|
20240812,104600,44860354500,288000,288000,288500,287500,184
|
|
20240812,104500,44807361000,288000,288000,288000,287500,403
|
|
20240812,104400,44691458000,288000,287500,288000,287000,912
|
|
20240812,104300,44429254500,288000,288500,288500,287500,188
|
|
20240812,104200,44375153000,288500,288500,288500,288000,168
|
|
20240812,104100,44326757000,288500,288000,289000,288000,547
|
|
20240812,104000,44169162500,288000,287500,288000,287500,1119
|
|
20240812,103900,43847437500,287500,288500,288500,287500,845
|
|
20240812,103800,43604149000,288000,288500,288500,288000,142
|
|
20240812,103700,43563233000,288500,289000,289000,288500,711
|
|
20240812,103600,43358098000,289000,289000,289000,288500,370
|
|
20240812,103500,43251343500,288500,289500,289500,288500,506
|
|
20240812,103400,43105085000,289500,289500,290000,289500,192
|
|
20240812,103300,43049498500,289500,289500,290000,289000,141
|
|
20240812,103200,43008678000,290000,289000,290000,289000,267
|
|
20240812,103100,42931364000,289500,289000,290000,288500,1338
|
|
20240812,103000,42544481000,289000,289000,289500,288500,488
|
|
20240812,102900,42403479000,289000,289500,289500,289000,236
|
|
20240812,102800,42335263500,289500,289500,290000,289000,588
|
|
20240812,102700,42165060000,289500,290000,290000,289500,125
|
|
20240812,102600,42128844000,290000,289500,290000,289500,84
|
|
20240812,102500,42104499500,289500,289500,290000,289500,669
|
|
20240812,102400,41910789500,289000,289000,289500,289000,319
|
|
20240812,102300,41818553500,289000,289000,289500,289000,520
|
|
20240812,102200,41668251000,289500,289500,289500,289000,215
|
|
20240812,102100,41606066500,289000,289500,289500,289000,704
|
|
20240812,102000,41402275500,289500,289500,290000,289500,48
|
|
20240812,101900,41388368000,290000,290000,290000,289500,115
|
|
20240812,101800,41355051000,290000,289500,290000,289500,106
|
|
20240812,101700,41324334500,289500,289000,290000,289000,159
|
|
20240812,101600,41278287500,289500,289500,289500,289000,350
|
|
20240812,101500,41176980000,289000,289500,289500,289000,208
|
|
20240812,101400,41116819500,289500,289000,289500,289000,68
|
|
20240812,101300,41097145000,289500,289500,289500,289000,65
|
|
20240812,101200,41078345500,289000,288500,289500,288500,524
|
|
20240812,101100,40926915000,289000,288500,289000,288000,578
|
|
20240812,101000,40760253000,288500,289000,289500,288500,507
|
|
20240812,100900,40613838500,289000,289500,290000,289000,333
|
|
20240812,100800,40517496500,290000,290500,290500,289500,592
|
|
20240812,100700,40345881000,290500,290500,291000,290000,670
|
|
20240812,100600,40151251000,290000,290000,291000,290000,1625
|
|
20240812,100500,39679733000,290000,290500,290500,289500,1483
|
|
20240812,100400,39249883500,290500,290500,291000,290000,1045
|
|
20240812,100300,38946357500,290000,291000,291000,290000,1349
|
|
20240812,100200,38554630500,291000,291000,291500,290500,691
|
|
20240812,100100,38353511000,291000,291000,291500,290500,1690
|
|
20240812,100000,37861712000,290500,291000,291000,290500,844
|
|
20240812,095900,37616215000,290500,291000,291500,289000,1566
|
|
20240812,095800,37161246000,291000,289000,291500,289000,6190
|
|
20240812,095700,35364893000,289500,288500,289500,288500,1257
|
|
20240812,095600,35001710500,288500,289000,289000,288000,1081
|
|
20240812,095500,34690016500,289000,289000,289000,288500,179
|
|
20240812,095400,34638327500,289000,288500,289000,288500,184
|
|
20240812,095300,34585168500,289000,288500,289500,288500,1461
|
|
20240812,095200,34163072500,288500,288500,289000,288000,854
|
|
20240812,095100,33916699500,288500,288000,288500,287500,732
|
|
20240812,095000,33705794500,287500,288000,288500,287500,1577
|
|
20240812,094900,33251626500,288000,288500,288500,288000,69
|
|
20240812,094800,33231741500,288500,288000,288500,287500,491
|
|
20240812,094700,33090324000,288000,288000,288000,287000,623
|
|
20240812,094600,32911212000,288000,287500,288000,287000,500
|
|
20240812,094500,32767431000,287000,287000,287500,287000,193
|
|
20240812,094400,32712025500,287500,287500,288000,287000,560
|
|
20240812,094300,32551042000,287500,288000,288500,287500,487
|
|
20240812,094200,32410781000,288000,288500,289000,288000,2397
|
|
20240812,094100,31718577000,288500,287000,288500,287000,1954
|
|
20240812,094000,31155750500,287000,287500,287500,287000,394
|
|
20240812,093900,31042654000,287500,287000,287500,287000,153
|
|
20240812,093800,30998700000,287500,286500,287500,286000,751
|
|
20240812,093700,30783408000,286500,286000,287000,286000,338
|
|
20240812,093600,30686573500,286000,286000,286500,285500,196
|
|
20240812,093500,30630528500,286000,286500,287000,285500,609
|
|
20240812,093400,30456424500,286500,286000,287000,286000,704
|
|
20240812,093300,30254628500,286500,286000,286500,285500,418
|
|
20240812,093200,30135090500,285500,286000,286500,284500,1889
|
|
20240812,093100,29595982500,286000,287000,287000,286000,986
|
|
20240812,093000,29313349500,287000,287000,287500,286500,535
|
|
20240812,092900,29159807000,287000,288500,288500,286500,4039
|
|
20240812,092800,27997555500,288500,288500,289000,288000,2151
|
|
20240812,092700,27377015000,288500,288000,289000,288000,2211
|
|
20240812,092600,26739088500,288000,287500,288500,287000,2360
|
|
20240812,092500,26059863500,287000,286500,288000,286000,2885
|
|
20240812,092400,25231746500,286500,285500,286500,285000,1694
|
|
20240812,092300,24747286500,285500,285500,285500,284500,1782
|
|
20240812,092200,24239229000,285500,285000,285500,285000,617
|
|
20240812,092100,24063374000,285000,285000,285500,284500,1242
|
|
20240812,092000,23709569000,285000,285500,286500,285000,2667
|
|
20240812,091900,22947891500,286000,285000,286000,284500,3498
|
|
20240812,091800,21948674000,285000,283500,285500,283500,2721
|
|
20240812,091700,21174407500,283000,282500,283500,282500,928
|
|
20240812,091600,20911859500,282500,282000,282500,281000,2736
|
|
20240812,091500,20140880000,282000,282000,282500,281500,1399
|
|
20240812,091400,19746317000,282000,282500,282500,282000,572
|
|
20240812,091300,19584858500,282500,281500,282500,281000,1673
|
|
20240812,091200,19113491000,281500,281500,282000,281000,1037
|
|
20240812,091100,18821576000,282000,281500,282500,281500,945
|
|
20240812,091000,18554811500,282000,282000,283000,281500,1793
|
|
20240812,090900,18048996500,282000,283000,284000,281500,3714
|
|
20240812,090800,16998715000,283500,281500,284000,281000,3613
|
|
20240812,090700,15977584000,281500,278500,282000,278500,3920
|
|
20240812,090600,14878280000,279000,279500,280000,278000,8452
|
|
20240812,090500,12522792000,280000,282000,283000,279000,11190
|
|
20240812,090400,9378744000,282000,283000,283000,281500,4822
|
|
20240812,090300,8018765500,283000,283500,284000,282000,4830
|
|
20240812,090200,6652853000,283500,286500,286500,283000,8263
|
|
20240812,090100,4299014000,286500,289000,290500,286500,5372
|
|
20240812,090000,2751249000,289000,291000,291500,288500,9063
|