715 lines
41 KiB
CSV
715 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,205200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,205100,92958521500,276500,276500,276500,276500,0
|
|
20240813,205000,92958521500,276500,276500,276500,276500,0
|
|
20240813,204900,92958521500,276500,276500,276500,276500,0
|
|
20240813,204800,92958521500,276500,276500,276500,276500,0
|
|
20240813,204700,92958521500,276500,276500,276500,276500,0
|
|
20240813,204600,92958521500,276500,276500,276500,276500,0
|
|
20240813,204500,92958521500,276500,276500,276500,276500,0
|
|
20240813,204400,92958521500,276500,276500,276500,276500,0
|
|
20240813,204300,92958521500,276500,276500,276500,276500,0
|
|
20240813,204200,92958521500,276500,276500,276500,276500,0
|
|
20240813,204100,92958521500,276500,276500,276500,276500,0
|
|
20240813,204000,92958521500,276500,276500,276500,276500,0
|
|
20240813,203900,92958521500,276500,276500,276500,276500,0
|
|
20240813,203800,92958521500,276500,276500,276500,276500,0
|
|
20240813,203700,92958521500,276500,276500,276500,276500,0
|
|
20240813,203600,92958521500,276500,276500,276500,276500,0
|
|
20240813,203500,92958521500,276500,276500,276500,276500,0
|
|
20240813,203400,92958521500,276500,276500,276500,276500,0
|
|
20240813,203300,92958521500,276500,276500,276500,276500,0
|
|
20240813,203200,92958521500,276500,276500,276500,276500,0
|
|
20240813,203100,92958521500,276500,276500,276500,276500,0
|
|
20240813,203000,92958521500,276500,276500,276500,276500,0
|
|
20240813,202900,92958521500,276500,276500,276500,276500,0
|
|
20240813,202800,92958521500,276500,276500,276500,276500,0
|
|
20240813,202700,92958521500,276500,276500,276500,276500,0
|
|
20240813,202600,92958521500,276500,276500,276500,276500,0
|
|
20240813,202500,92958521500,276500,276500,276500,276500,0
|
|
20240813,202400,92958521500,276500,276500,276500,276500,0
|
|
20240813,202300,92958521500,276500,276500,276500,276500,0
|
|
20240813,202200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,202100,92958521500,276500,276500,276500,276500,0
|
|
20240813,202000,92958521500,276500,276500,276500,276500,0
|
|
20240813,201900,92958521500,276500,276500,276500,276500,0
|
|
20240813,201800,92958521500,276500,276500,276500,276500,0
|
|
20240813,201700,92958521500,276500,276500,276500,276500,0
|
|
20240813,201600,92958521500,276500,276500,276500,276500,0
|
|
20240813,201500,92958521500,276500,276500,276500,276500,0
|
|
20240813,201400,92958521500,276500,276500,276500,276500,0
|
|
20240813,201300,92958521500,276500,276500,276500,276500,0
|
|
20240813,201200,92958521500,276500,276500,276500,276500,0
|
|
20240813,201100,92958521500,276500,276500,276500,276500,0
|
|
20240813,201000,92958521500,276500,276500,276500,276500,0
|
|
20240813,200900,92958521500,276500,276500,276500,276500,0
|
|
20240813,200800,92958521500,276500,276500,276500,276500,0
|
|
20240813,200700,92958521500,276500,276500,276500,276500,0
|
|
20240813,200600,92958521500,276500,276500,276500,276500,0
|
|
20240813,200500,92958521500,276500,276500,276500,276500,0
|
|
20240813,200400,92958521500,276500,276500,276500,276500,0
|
|
20240813,200300,92958521500,276500,276500,276500,276500,0
|
|
20240813,200200,92958521500,276500,276500,276500,276500,0
|
|
20240813,200100,92958521500,276500,276500,276500,276500,0
|
|
20240813,200000,92958521500,276500,276500,276500,276500,0
|
|
20240813,195900,92958521500,276500,276500,276500,276500,0
|
|
20240813,195800,92958521500,276500,276500,276500,276500,0
|
|
20240813,195700,92958521500,276500,276500,276500,276500,0
|
|
20240813,195600,92958521500,276500,276500,276500,276500,0
|
|
20240813,195500,92958521500,276500,276500,276500,276500,0
|
|
20240813,195400,92958521500,276500,276500,276500,276500,0
|
|
20240813,195300,92958521500,276500,276500,276500,276500,0
|
|
20240813,195200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,195100,92958521500,276500,276500,276500,276500,0
|
|
20240813,195000,92958521500,276500,276500,276500,276500,0
|
|
20240813,194900,92958521500,276500,276500,276500,276500,0
|
|
20240813,194800,92958521500,276500,276500,276500,276500,0
|
|
20240813,194700,92958521500,276500,276500,276500,276500,0
|
|
20240813,194600,92958521500,276500,276500,276500,276500,0
|
|
20240813,194500,92958521500,276500,276500,276500,276500,0
|
|
20240813,194400,92958521500,276500,276500,276500,276500,0
|
|
20240813,194300,92958521500,276500,276500,276500,276500,0
|
|
20240813,194200,92958521500,276500,276500,276500,276500,0
|
|
20240813,194100,92958521500,276500,276500,276500,276500,0
|
|
20240813,194000,92958521500,276500,276500,276500,276500,0
|
|
20240813,193900,92958521500,276500,276500,276500,276500,0
|
|
20240813,193800,92958521500,276500,276500,276500,276500,0
|
|
20240813,193700,92958521500,276500,276500,276500,276500,0
|
|
20240813,193600,92958521500,276500,276500,276500,276500,0
|
|
20240813,193500,92958521500,276500,276500,276500,276500,0
|
|
20240813,193400,92958521500,276500,276500,276500,276500,0
|
|
20240813,193300,92958521500,276500,276500,276500,276500,0
|
|
20240813,193200,92958521500,276500,276500,276500,276500,0
|
|
20240813,193100,92958521500,276500,276500,276500,276500,0
|
|
20240813,193000,92958521500,276500,276500,276500,276500,0
|
|
20240813,192900,92958521500,276500,276500,276500,276500,0
|
|
20240813,192800,92958521500,276500,276500,276500,276500,0
|
|
20240813,192700,92958521500,276500,276500,276500,276500,0
|
|
20240813,192600,92958521500,276500,276500,276500,276500,0
|
|
20240813,192500,92958521500,276500,276500,276500,276500,0
|
|
20240813,192400,92958521500,276500,276500,276500,276500,0
|
|
20240813,192300,92958521500,276500,276500,276500,276500,0
|
|
20240813,192200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,192100,92958521500,276500,276500,276500,276500,0
|
|
20240813,192000,92958521500,276500,276500,276500,276500,0
|
|
20240813,191900,92958521500,276500,276500,276500,276500,0
|
|
20240813,191800,92958521500,276500,276500,276500,276500,0
|
|
20240813,191700,92958521500,276500,276500,276500,276500,0
|
|
20240813,191600,92958521500,276500,276500,276500,276500,0
|
|
20240813,191500,92958521500,276500,276500,276500,276500,0
|
|
20240813,191400,92958521500,276500,276500,276500,276500,0
|
|
20240813,191300,92958521500,276500,276500,276500,276500,0
|
|
20240813,191200,92958521500,276500,276500,276500,276500,0
|
|
20240813,191100,92958521500,276500,276500,276500,276500,0
|
|
20240813,191000,92958521500,276500,276500,276500,276500,0
|
|
20240813,190900,92958521500,276500,276500,276500,276500,0
|
|
20240813,190800,92958521500,276500,276500,276500,276500,0
|
|
20240813,190700,92958521500,276500,276500,276500,276500,0
|
|
20240813,190600,92958521500,276500,276500,276500,276500,0
|
|
20240813,190500,92958521500,276500,276500,276500,276500,0
|
|
20240813,190400,92958521500,276500,276500,276500,276500,0
|
|
20240813,190300,92958521500,276500,276500,276500,276500,0
|
|
20240813,190200,92958521500,276500,276500,276500,276500,0
|
|
20240813,190100,92958521500,276500,276500,276500,276500,0
|
|
20240813,190000,92958521500,276500,276500,276500,276500,0
|
|
20240813,185900,92958521500,276500,276500,276500,276500,0
|
|
20240813,185800,92958521500,276500,276500,276500,276500,0
|
|
20240813,185700,92958521500,276500,276500,276500,276500,0
|
|
20240813,185600,92958521500,276500,276500,276500,276500,0
|
|
20240813,185500,92958521500,276500,276500,276500,276500,0
|
|
20240813,185400,92958521500,276500,276500,276500,276500,0
|
|
20240813,185300,92958521500,276500,276500,276500,276500,0
|
|
20240813,185200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,185100,92958521500,276500,276500,276500,276500,0
|
|
20240813,185000,92958521500,276500,276500,276500,276500,0
|
|
20240813,184900,92958521500,276500,276500,276500,276500,0
|
|
20240813,184800,92958521500,276500,276500,276500,276500,0
|
|
20240813,184700,92958521500,276500,276500,276500,276500,0
|
|
20240813,184600,92958521500,276500,276500,276500,276500,0
|
|
20240813,184500,92958521500,276500,276500,276500,276500,0
|
|
20240813,184400,92958521500,276500,276500,276500,276500,0
|
|
20240813,184300,92958521500,276500,276500,276500,276500,0
|
|
20240813,184200,92958521500,276500,276500,276500,276500,0
|
|
20240813,184100,92958521500,276500,276500,276500,276500,0
|
|
20240813,184000,92958521500,276500,276500,276500,276500,0
|
|
20240813,183900,92958521500,276500,276500,276500,276500,0
|
|
20240813,183800,92958521500,276500,276500,276500,276500,0
|
|
20240813,183700,92958521500,276500,276500,276500,276500,0
|
|
20240813,183600,92958521500,276500,276500,276500,276500,0
|
|
20240813,183500,92958521500,276500,276500,276500,276500,0
|
|
20240813,183400,92958521500,276500,276500,276500,276500,0
|
|
20240813,183300,92958521500,276500,276500,276500,276500,0
|
|
20240813,183200,92958521500,276500,276500,276500,276500,0
|
|
20240813,183100,92958521500,276500,276500,276500,276500,0
|
|
20240813,183000,92958521500,276500,276500,276500,276500,0
|
|
20240813,182900,92958521500,276500,276500,276500,276500,0
|
|
20240813,182800,92958521500,276500,276500,276500,276500,0
|
|
20240813,182700,92958521500,276500,276500,276500,276500,0
|
|
20240813,182600,92958521500,276500,276500,276500,276500,0
|
|
20240813,182500,92958521500,276500,276500,276500,276500,0
|
|
20240813,182400,92958521500,276500,276500,276500,276500,0
|
|
20240813,182300,92958521500,276500,276500,276500,276500,0
|
|
20240813,182200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,182100,92958521500,276500,276500,276500,276500,0
|
|
20240813,182000,92958521500,276500,276500,276500,276500,0
|
|
20240813,181900,92958521500,276500,276500,276500,276500,0
|
|
20240813,181800,92958521500,276500,276500,276500,276500,0
|
|
20240813,181700,92958521500,276500,276500,276500,276500,0
|
|
20240813,181600,92958521500,276500,276500,276500,276500,0
|
|
20240813,181500,92958521500,276500,276500,276500,276500,0
|
|
20240813,181400,92958521500,276500,276500,276500,276500,0
|
|
20240813,181300,92958521500,276500,276500,276500,276500,0
|
|
20240813,181200,92958521500,276500,276500,276500,276500,0
|
|
20240813,181100,92958521500,276500,276500,276500,276500,0
|
|
20240813,181000,92958521500,276500,276500,276500,276500,0
|
|
20240813,180900,92958521500,276500,276500,276500,276500,0
|
|
20240813,180800,92958521500,276500,276500,276500,276500,0
|
|
20240813,180700,92958521500,276500,276500,276500,276500,0
|
|
20240813,180600,92958521500,276500,276500,276500,276500,0
|
|
20240813,180500,92958521500,276500,276500,276500,276500,0
|
|
20240813,180400,92958521500,276500,276500,276500,276500,0
|
|
20240813,180300,92958521500,276500,276500,276500,276500,0
|
|
20240813,180200,92958521500,276500,276500,276500,276500,0
|
|
20240813,180100,92958521500,276500,276500,276500,276500,0
|
|
20240813,180000,92958521500,276500,276500,276500,276500,0
|
|
20240813,175900,92958521500,276500,276500,276500,276500,0
|
|
20240813,175800,92958521500,276500,276500,276500,276500,0
|
|
20240813,175700,92958521500,276500,276500,276500,276500,0
|
|
20240813,175600,92958521500,276500,276500,276500,276500,0
|
|
20240813,175500,92958521500,276500,276500,276500,276500,0
|
|
20240813,175400,92958521500,276500,276500,276500,276500,0
|
|
20240813,175300,92958521500,276500,276500,276500,276500,0
|
|
20240813,175200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,175100,92958521500,276500,276500,276500,276500,0
|
|
20240813,175000,92958521500,276500,276500,276500,276500,0
|
|
20240813,174900,92958521500,276500,276500,276500,276500,0
|
|
20240813,174800,92958521500,276500,276500,276500,276500,0
|
|
20240813,174700,92958521500,276500,276500,276500,276500,0
|
|
20240813,174600,92958521500,276500,276500,276500,276500,0
|
|
20240813,174500,92958521500,276500,276500,276500,276500,0
|
|
20240813,174400,92958521500,276500,276500,276500,276500,0
|
|
20240813,174300,92958521500,276500,276500,276500,276500,0
|
|
20240813,174200,92958521500,276500,276500,276500,276500,0
|
|
20240813,174100,92958521500,276500,276500,276500,276500,0
|
|
20240813,174000,92958521500,276500,276500,276500,276500,0
|
|
20240813,173900,92958521500,276500,276500,276500,276500,0
|
|
20240813,173800,92958521500,276500,276500,276500,276500,0
|
|
20240813,173700,92958521500,276500,276500,276500,276500,0
|
|
20240813,173600,92958521500,276500,276500,276500,276500,0
|
|
20240813,173500,92958521500,276500,276500,276500,276500,0
|
|
20240813,173400,92958521500,276500,276500,276500,276500,0
|
|
20240813,173300,92958521500,276500,276500,276500,276500,0
|
|
20240813,173200,92958521500,276500,276500,276500,276500,0
|
|
20240813,173100,92958521500,276500,276500,276500,276500,0
|
|
20240813,173000,92958521500,276500,276500,276500,276500,0
|
|
20240813,172900,92958521500,276500,276500,276500,276500,0
|
|
20240813,172800,92958521500,276500,276500,276500,276500,0
|
|
20240813,172700,92958521500,276500,276500,276500,276500,0
|
|
20240813,172600,92958521500,276500,276500,276500,276500,0
|
|
20240813,172500,92958521500,276500,276500,276500,276500,0
|
|
20240813,172400,92958521500,276500,276500,276500,276500,0
|
|
20240813,172300,92958521500,276500,276500,276500,276500,0
|
|
20240813,172200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,172100,92958521500,276500,276500,276500,276500,0
|
|
20240813,172000,92958521500,276500,276500,276500,276500,0
|
|
20240813,171900,92958521500,276500,276500,276500,276500,0
|
|
20240813,171800,92958521500,276500,276500,276500,276500,0
|
|
20240813,171700,92958521500,276500,276500,276500,276500,0
|
|
20240813,171600,92958521500,276500,276500,276500,276500,0
|
|
20240813,171500,92958521500,276500,276500,276500,276500,0
|
|
20240813,171400,92958521500,276500,276500,276500,276500,0
|
|
20240813,171300,92958521500,276500,276500,276500,276500,0
|
|
20240813,171200,92958521500,276500,276500,276500,276500,0
|
|
20240813,171100,92958521500,276500,276500,276500,276500,0
|
|
20240813,171000,92958521500,276500,276500,276500,276500,0
|
|
20240813,170900,92958521500,276500,276500,276500,276500,0
|
|
20240813,170800,92958521500,276500,276500,276500,276500,0
|
|
20240813,170700,92958521500,276500,276500,276500,276500,0
|
|
20240813,170600,92958521500,276500,276500,276500,276500,0
|
|
20240813,170500,92958521500,276500,276500,276500,276500,0
|
|
20240813,170400,92958521500,276500,276500,276500,276500,0
|
|
20240813,170300,92958521500,276500,276500,276500,276500,0
|
|
20240813,170200,92958521500,276500,276500,276500,276500,0
|
|
20240813,170100,92958521500,276500,276500,276500,276500,0
|
|
20240813,170000,92958521500,276500,276500,276500,276500,0
|
|
20240813,165900,92958521500,276500,276500,276500,276500,0
|
|
20240813,165800,92958521500,276500,276500,276500,276500,0
|
|
20240813,165700,92958521500,276500,276500,276500,276500,0
|
|
20240813,165600,92958521500,276500,276500,276500,276500,0
|
|
20240813,165500,92958521500,276500,276500,276500,276500,0
|
|
20240813,165400,92958521500,276500,276500,276500,276500,0
|
|
20240813,165300,92958521500,276500,276500,276500,276500,0
|
|
20240813,165200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,165100,92958521500,276500,276500,276500,276500,0
|
|
20240813,165000,92958521500,276500,276500,276500,276500,0
|
|
20240813,164900,92958521500,276500,276500,276500,276500,0
|
|
20240813,164800,92958521500,276500,276500,276500,276500,0
|
|
20240813,164700,92958521500,276500,276500,276500,276500,0
|
|
20240813,164600,92958521500,276500,276500,276500,276500,0
|
|
20240813,164500,92958521500,276500,276500,276500,276500,0
|
|
20240813,164400,92958521500,276500,276500,276500,276500,0
|
|
20240813,164300,92958521500,276500,276500,276500,276500,0
|
|
20240813,164200,92958521500,276500,276500,276500,276500,0
|
|
20240813,164100,92958521500,276500,276500,276500,276500,0
|
|
20240813,164000,92958521500,276500,276500,276500,276500,0
|
|
20240813,163900,92958521500,276500,276500,276500,276500,0
|
|
20240813,163800,92958521500,276500,276500,276500,276500,0
|
|
20240813,163700,92958521500,276500,276500,276500,276500,0
|
|
20240813,163600,92958521500,276500,276500,276500,276500,0
|
|
20240813,163500,92958521500,276500,276500,276500,276500,0
|
|
20240813,163400,92958521500,276500,276500,276500,276500,0
|
|
20240813,163300,92958521500,276500,276500,276500,276500,0
|
|
20240813,163200,92958521500,276500,276500,276500,276500,0
|
|
20240813,163100,92958521500,276500,276500,276500,276500,0
|
|
20240813,163000,92958521500,276500,276500,276500,276500,0
|
|
20240813,162900,92958521500,276500,276500,276500,276500,0
|
|
20240813,162800,92958521500,276500,276500,276500,276500,0
|
|
20240813,162700,92958521500,276500,276500,276500,276500,0
|
|
20240813,162600,92958521500,276500,276500,276500,276500,0
|
|
20240813,162500,92958521500,276500,276500,276500,276500,0
|
|
20240813,162400,92958521500,276500,276500,276500,276500,0
|
|
20240813,162300,92958521500,276500,276500,276500,276500,0
|
|
20240813,162200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,162100,92958521500,276500,276500,276500,276500,0
|
|
20240813,162000,92958521500,276500,276500,276500,276500,0
|
|
20240813,161900,92958521500,276500,276500,276500,276500,0
|
|
20240813,161800,92958521500,276500,276500,276500,276500,0
|
|
20240813,161700,92958521500,276500,276500,276500,276500,0
|
|
20240813,161600,92958521500,276500,276500,276500,276500,0
|
|
20240813,161500,92958521500,276500,276500,276500,276500,0
|
|
20240813,161400,92958521500,276500,276500,276500,276500,0
|
|
20240813,161300,92958521500,276500,276500,276500,276500,0
|
|
20240813,161200,92958521500,276500,276500,276500,276500,0
|
|
20240813,161100,92958521500,276500,276500,276500,276500,0
|
|
20240813,161000,92958521500,276500,276500,276500,276500,0
|
|
20240813,160900,92958521500,276500,276500,276500,276500,0
|
|
20240813,160800,92958521500,276500,276500,276500,276500,0
|
|
20240813,160700,92958521500,276500,276500,276500,276500,0
|
|
20240813,160600,92958521500,276500,276500,276500,276500,0
|
|
20240813,160500,92958521500,276500,276500,276500,276500,0
|
|
20240813,160400,92958521500,276500,276500,276500,276500,0
|
|
20240813,160300,92958521500,276500,276500,276500,276500,0
|
|
20240813,160200,92958521500,276500,276500,276500,276500,0
|
|
20240813,160100,92958521500,276500,276500,276500,276500,0
|
|
20240813,160000,92958521500,276500,276500,276500,276500,0
|
|
20240813,155900,92958521500,276500,276500,276500,276500,0
|
|
20240813,155800,92958521500,276500,276500,276500,276500,0
|
|
20240813,155700,92958521500,276500,276500,276500,276500,0
|
|
20240813,155600,92958521500,276500,276500,276500,276500,0
|
|
20240813,155500,92958521500,276500,276500,276500,276500,0
|
|
20240813,155400,92958521500,276500,276500,276500,276500,0
|
|
20240813,155300,92958521500,276500,276500,276500,276500,0
|
|
20240813,155200,92958521500,276500,276500,276500,276500,14329
|
|
20240813,155100,92958521500,276500,276500,276500,276500,0
|
|
20240813,155000,92958521500,276500,276500,276500,276500,0
|
|
20240813,154900,92958521500,276500,276500,276500,276500,0
|
|
20240813,154800,92958521500,276500,276500,276500,276500,0
|
|
20240813,154700,92958521500,276500,276500,276500,276500,0
|
|
20240813,154600,92958521500,276500,276500,276500,276500,0
|
|
20240813,154500,92958521500,276500,276500,276500,276500,0
|
|
20240813,154400,92958521500,276500,276500,276500,276500,0
|
|
20240813,154300,92958521500,276500,276500,276500,276500,0
|
|
20240813,154200,92958521500,276500,276500,276500,276500,0
|
|
20240813,154100,92958521500,276500,276500,276500,276500,0
|
|
20240813,154000,92958521500,276500,276500,276500,276500,0
|
|
20240813,153900,92958521500,276500,276500,276500,276500,0
|
|
20240813,153800,92958521500,276500,276500,276500,276500,0
|
|
20240813,153700,92958521500,276500,276500,276500,276500,0
|
|
20240813,153600,92958521500,276500,276500,276500,276500,0
|
|
20240813,153500,92958521500,276500,276500,276500,276500,0
|
|
20240813,153400,92958521500,276500,276500,276500,276500,0
|
|
20240813,153300,92958521500,276500,276500,276500,276500,0
|
|
20240813,153200,92958521500,276500,276500,276500,276500,0
|
|
20240813,153100,92958521500,276500,276500,276500,276500,0
|
|
20240813,153000,92958521500,276500,276500,276500,276500,14329
|
|
20240813,152900,88996553000,276500,276500,276500,276500,0
|
|
20240813,152800,88996553000,276500,276500,276500,276500,0
|
|
20240813,152700,88996553000,276500,276500,276500,276500,0
|
|
20240813,152600,88996553000,276500,276500,276500,276500,0
|
|
20240813,152500,88996553000,276500,276500,276500,276500,0
|
|
20240813,152400,88996553000,276500,276500,276500,276500,0
|
|
20240813,152300,88996553000,276500,276500,276500,276500,0
|
|
20240813,152200,88996553000,276500,276500,276500,276500,0
|
|
20240813,152100,88996553000,276500,276500,276500,276500,0
|
|
20240813,152000,88996553000,276500,276500,276500,276500,0
|
|
20240813,151900,88996553000,276500,276000,276500,276000,2659
|
|
20240813,151800,88261690500,276000,276500,276500,276000,563
|
|
20240813,151700,88106235000,276500,276000,276500,276000,793
|
|
20240813,151600,87887184500,276500,276000,276500,276000,402
|
|
20240813,151500,87776105500,276500,276000,276500,276000,315
|
|
20240813,151400,87689067500,276000,276000,277000,276000,2106
|
|
20240813,151300,87106847500,276500,276000,276500,276000,250
|
|
20240813,151200,87037805500,276000,276000,276500,276000,717
|
|
20240813,151100,86839877500,276000,276000,276500,276000,599
|
|
20240813,151000,86674454500,276500,276500,277000,276000,746
|
|
20240813,150900,86468187000,276500,276500,277000,276500,252
|
|
20240813,150800,86398475000,276500,276500,277500,276000,2004
|
|
20240813,150700,85843452500,276500,276000,276500,275500,1786
|
|
20240813,150600,85349795500,276000,276000,276500,275500,327
|
|
20240813,150500,85259535500,276000,276000,276500,275500,766
|
|
20240813,150400,85048099000,276000,276500,276500,276000,274
|
|
20240813,150300,84972459500,276500,275500,276500,275000,1816
|
|
20240813,150200,84471257000,275500,275500,276000,275000,395
|
|
20240813,150100,84362437500,276000,275500,276000,275500,464
|
|
20240813,150000,84234590500,276000,275500,276000,275500,370
|
|
20240813,145900,84132646000,275500,275500,276000,275500,355
|
|
20240813,145800,84034836000,276000,275500,276000,275500,349
|
|
20240813,145700,83938680000,275500,275500,276000,275500,481
|
|
20240813,145600,83806129500,275500,275500,276000,275500,334
|
|
20240813,145500,83714039000,275500,275500,276000,275500,197
|
|
20240813,145400,83659734500,275500,276000,276500,275500,893
|
|
20240813,145300,83413284000,276000,276000,276500,276000,189
|
|
20240813,145200,83361118500,276000,276000,276500,276000,575
|
|
20240813,145100,83202371000,276500,276000,276500,276000,314
|
|
20240813,145000,83115654500,276000,276000,276500,276000,263
|
|
20240813,144900,83043062500,276000,275500,276500,275500,707
|
|
20240813,144800,82847889000,276000,276000,276500,275500,1380
|
|
20240813,144700,82466999500,276500,276500,276500,276000,219
|
|
20240813,144600,82406534000,276500,276500,276500,276000,351
|
|
20240813,144500,82309596500,276500,276500,277000,276000,496
|
|
20240813,144400,82172630500,276000,276500,276500,276000,427
|
|
20240813,144300,82054591000,276500,276000,277000,276000,587
|
|
20240813,144200,81892231500,276000,276000,276500,276000,288
|
|
20240813,144100,81812664500,276000,276500,277000,276000,1245
|
|
20240813,144000,81468358000,276500,276500,277000,276500,183
|
|
20240813,143900,81417739000,277000,276500,277500,276500,900
|
|
20240813,143800,81168525500,276500,276500,277000,276500,994
|
|
20240813,143700,80893274000,276500,276500,277000,276000,419
|
|
20240813,143600,80777421000,276500,276000,276500,276000,921
|
|
20240813,143500,80522831500,276000,275500,276500,275500,450
|
|
20240813,143400,80398529000,276000,276000,276500,275500,446
|
|
20240813,143300,80275460000,276000,275000,276000,275000,1537
|
|
20240813,143200,79851802000,275000,274500,275500,274500,1671
|
|
20240813,143100,79392393500,275000,274500,275000,274500,227
|
|
20240813,143000,79330044000,274500,274500,275000,274500,305
|
|
20240813,142900,79246317000,274500,274500,275000,274500,382
|
|
20240813,142800,79141433000,274500,274500,275000,274500,345
|
|
20240813,142700,79046678500,274500,274500,275000,274500,296
|
|
20240813,142600,78965418500,274500,275000,275000,274500,342
|
|
20240813,142500,78871520000,275000,275000,275000,274500,331
|
|
20240813,142400,78780649500,274500,274500,275000,274500,193
|
|
20240813,142300,78727659500,274500,274500,275000,274500,359
|
|
20240813,142200,78629093000,274500,274500,275000,274500,290
|
|
20240813,142100,78549480000,275000,275000,275000,274500,1467
|
|
20240813,142000,78146753500,274500,274500,275000,274500,394
|
|
20240813,141900,78038576500,274500,275000,275500,274500,2454
|
|
20240813,141800,77363784500,275000,275500,275500,275000,545
|
|
20240813,141700,77213884000,275000,275500,275500,275000,1288
|
|
20240813,141600,76859528500,275500,275000,275500,275000,445
|
|
20240813,141500,76737110500,275000,275000,275500,275000,329
|
|
20240813,141400,76646620500,275000,275000,275500,275000,321
|
|
20240813,141300,76558308000,275500,275000,275500,275000,396
|
|
20240813,141200,76449352500,275000,275500,275500,275000,220
|
|
20240813,141100,76388828000,275500,275500,275500,275000,398
|
|
20240813,141000,76279265000,275500,275500,275500,275000,948
|
|
20240813,140900,76018214000,275500,275000,275500,275000,392
|
|
20240813,140800,75910350000,275000,275500,275500,275000,400
|
|
20240813,140700,75800299000,275000,275000,275500,275000,202
|
|
20240813,140600,75744734500,275500,275500,275500,275000,398
|
|
20240813,140500,75635243500,275000,275000,275500,275000,110
|
|
20240813,140400,75604988000,275000,275500,275500,275000,130
|
|
20240813,140300,75569224000,275500,275000,275500,275000,109
|
|
20240813,140200,75539234500,275500,275500,276000,275000,803
|
|
20240813,140100,75318207500,275500,275500,276000,275500,367
|
|
20240813,140000,75217081000,275500,275500,276000,275500,397
|
|
20240813,135900,75107678500,276000,275500,276000,275500,150
|
|
20240813,135800,75066344000,275500,276000,276000,275500,271
|
|
20240813,135700,74991647000,276000,275500,276000,275500,148
|
|
20240813,135600,74950862500,276000,276000,276000,275500,149
|
|
20240813,135500,74909763000,275500,275500,276000,275500,1262
|
|
20240813,135400,74561604000,275500,276000,276000,275000,4153
|
|
20240813,135300,73417448000,276000,275500,276000,275500,103
|
|
20240813,135200,73389070000,275500,276000,276000,275500,844
|
|
20240813,135100,73156520500,275500,275500,276000,275500,327
|
|
20240813,135000,73066412500,276000,276000,276000,275500,44
|
|
20240813,134900,73054282000,276000,275500,276000,275500,267
|
|
20240813,134800,72980715000,275500,276000,276000,275500,361
|
|
20240813,134700,72881240000,276000,276000,276000,275500,86
|
|
20240813,134600,72857535000,275500,276000,276000,275500,120
|
|
20240813,134500,72824447000,276500,276000,276500,275500,1116
|
|
20240813,134400,72516241000,276000,276000,276500,276000,263
|
|
20240813,134300,72443649000,276000,276500,276500,276000,110
|
|
20240813,134200,72413279000,276000,276000,276500,276000,376
|
|
20240813,134100,72309499500,276000,276500,276500,276000,85
|
|
20240813,134000,72286023000,276000,275500,276500,275500,1107
|
|
20240813,133900,71980516000,276000,275500,276000,275500,857
|
|
20240813,133800,71744210500,275500,275500,276000,275500,185
|
|
20240813,133700,71693238000,276000,275500,276000,275500,235
|
|
20240813,133600,71628486000,275500,276000,276000,275500,363
|
|
20240813,133500,71528451500,275500,276000,276500,275500,934
|
|
20240813,133400,71270667000,276000,276000,276500,276000,283
|
|
20240813,133300,71192550500,276000,276000,276500,276000,102
|
|
20240813,133200,71164390000,276000,276000,276500,276000,78
|
|
20240813,133100,71142858000,276000,276000,276500,276000,71
|
|
20240813,133000,71123258000,276000,276500,276500,276000,209
|
|
20240813,132900,71065557500,276000,275500,276000,275500,688
|
|
20240813,132800,70875806000,275500,276000,276500,275500,341
|
|
20240813,132700,70781689000,276000,276000,276500,276000,196
|
|
20240813,132600,70727590500,276000,276000,276500,276000,94
|
|
20240813,132500,70701637500,276500,275500,276500,275500,459
|
|
20240813,132400,70574783000,276000,276000,276500,276000,286
|
|
20240813,132300,70495843500,276000,275500,276500,275500,174
|
|
20240813,132200,70447812500,275500,275500,276000,275500,286
|
|
20240813,132100,70368975500,275500,275500,276000,275500,1791
|
|
20240813,132000,69875550000,276000,276000,276500,275500,245
|
|
20240813,131900,69807926000,276000,276000,276500,276000,403
|
|
20240813,131800,69696697500,276000,276000,276500,276000,261
|
|
20240813,131700,69624645500,276500,276000,276500,276000,38
|
|
20240813,131600,69614154000,276000,276000,276500,276000,249
|
|
20240813,131500,69545423500,276000,276000,276500,276000,86
|
|
20240813,131400,69521686500,276000,276000,276000,275500,106
|
|
20240813,131300,69492431500,276000,276000,276500,275500,2018
|
|
20240813,131200,68935460000,276000,277000,277000,276000,944
|
|
20240813,131100,68674455000,276500,277000,277000,276500,106
|
|
20240813,131000,68645139000,276500,276500,277000,276500,58
|
|
20240813,130900,68629100500,277000,276500,277000,276500,179
|
|
20240813,130800,68579600500,276500,276500,277000,276500,63
|
|
20240813,130700,68562174000,276500,277000,277000,276500,16
|
|
20240813,130600,68557748000,276500,276500,277000,276500,107
|
|
20240813,130500,68528150000,276500,276500,276500,276500,210
|
|
20240813,130400,68470085000,276500,277000,277000,276500,262
|
|
20240813,130300,68397634500,277000,277000,277500,276500,354
|
|
20240813,130200,68299576500,277000,276500,277500,276500,189
|
|
20240813,130100,68247229000,277000,276500,277000,276500,68
|
|
20240813,130000,68228420500,276500,276500,277000,276000,209
|
|
20240813,125900,68170634500,276500,276000,276500,276000,286
|
|
20240813,125800,68091631000,276000,276000,276500,276000,201
|
|
20240813,125700,68036087500,276500,276500,277000,276500,303
|
|
20240813,125600,67952284500,276500,277500,277500,276500,120
|
|
20240813,125500,67919082500,277000,277000,277500,277000,107
|
|
20240813,125400,67889435500,277000,277000,277500,277000,200
|
|
20240813,125300,67834034500,277000,277000,277500,277000,1330
|
|
20240813,125200,67465622000,277000,277500,277500,277000,69
|
|
20240813,125100,67446492500,277500,277500,277500,277000,767
|
|
20240813,125000,67233669000,277500,277500,278000,277500,75
|
|
20240813,124900,67212854000,277500,277500,278000,277500,107
|
|
20240813,124800,67183159500,278000,278000,278000,278000,225
|
|
20240813,124700,67120609500,278000,278000,278500,278000,58
|
|
20240813,124600,67104478500,278000,278500,278500,278000,160
|
|
20240813,124500,67059994500,278000,278000,278500,278000,35
|
|
20240813,124400,67050259000,278000,278000,278500,278000,140
|
|
20240813,124300,67011332000,278500,278500,278500,278500,613
|
|
20240813,124200,66840611500,278500,278000,278500,277500,975
|
|
20240813,124100,66569264500,278000,277500,278500,277000,2558
|
|
20240813,124000,65859048000,277500,277500,278000,277500,124
|
|
20240813,123900,65824635500,277500,277500,278000,277500,177
|
|
20240813,123800,65775505500,277500,277500,278000,277500,53
|
|
20240813,123700,65760775500,278000,278000,278000,277500,402
|
|
20240813,123600,65649021500,278000,277500,278000,277500,35
|
|
20240813,123500,65639301000,277500,278000,278000,277000,419
|
|
20240813,123400,65523142500,278000,278000,278000,277000,68
|
|
20240813,123300,65504268500,277500,277000,278000,276500,257
|
|
20240813,123200,65432963000,277000,277000,277500,277000,50
|
|
20240813,123100,65419112500,277000,277000,277500,277000,41
|
|
20240813,123000,65407748500,277000,277000,277500,277000,167
|
|
20240813,122900,65361417000,276000,277000,277500,276000,313
|
|
20240813,122800,65274846000,277000,277000,277500,277000,67
|
|
20240813,122700,65256281500,277000,276500,277500,276500,1018
|
|
20240813,122600,64974253500,276500,277000,277000,276500,654
|
|
20240813,122500,64793420000,276500,277000,277000,276500,29
|
|
20240813,122400,64785394000,277000,277000,277000,276500,53
|
|
20240813,122300,64770737000,276500,276500,277000,276500,69
|
|
20240813,122200,64751638500,276500,276500,277000,276500,42
|
|
20240813,122100,64740020000,276500,277000,277500,276500,271
|
|
20240813,122000,64664983000,277000,277000,277000,277000,73
|
|
20240813,121900,64644762000,277500,277500,277500,277000,182
|
|
20240813,121800,64594308500,277500,278000,278000,277000,153
|
|
20240813,121700,64551843500,277500,278000,278000,277500,115
|
|
20240813,121600,64519898500,277500,277000,278000,277000,837
|
|
20240813,121500,64287386000,277000,277000,277500,277000,92
|
|
20240813,121400,64261865500,277000,276500,277500,276500,542
|
|
20240813,121300,64111736000,276500,276500,277000,276500,119
|
|
20240813,121200,64078830500,276500,277000,277000,276500,71
|
|
20240813,121100,64059192000,277000,276500,277000,276500,50
|
|
20240813,121000,64045358000,276500,276500,277000,276000,317
|
|
20240813,120900,63957713500,276500,276000,276500,276000,269
|
|
20240813,120800,63883413000,276000,276000,276500,276000,53
|
|
20240813,120700,63868770500,276000,275500,276500,275000,1068
|
|
20240813,120600,63574304500,275000,275000,275500,275000,108
|
|
20240813,120500,63544597500,275000,275000,275500,275000,50
|
|
20240813,120400,63530845500,275000,275000,275500,275000,157
|
|
20240813,120300,63487660500,275000,275000,275500,275000,79
|
|
20240813,120200,63465933500,275000,275000,275500,275000,310
|
|
20240813,120100,63380681500,275000,275500,275500,275000,223
|
|
20240813,120000,63319341500,275500,275500,275500,275000,592
|
|
20240813,115900,63156532000,275000,275000,275500,275000,270
|
|
20240813,115800,63082263500,275000,275000,275500,275000,98
|
|
20240813,115700,63055305500,275000,275000,275500,275000,123
|
|
20240813,115600,63021479500,275000,275000,275000,275000,15
|
|
20240813,115500,63017354500,275500,275500,276000,275000,273
|
|
20240813,115400,62942159500,275500,275000,276000,275000,241
|
|
20240813,115300,62875774000,275500,275000,275500,275000,71
|
|
20240813,115200,62856232500,275000,275000,275500,275000,104
|
|
20240813,115100,62827611500,275500,275000,275500,275000,155
|
|
20240813,115000,62784976000,275000,275500,275500,275000,96
|
|
20240813,114900,62758546500,275000,275500,275500,275000,379
|
|
20240813,114800,62654307500,275500,275500,276000,275000,721
|
|
20240813,114700,62455656000,275500,275500,276000,275500,68
|
|
20240813,114600,62436921000,275500,276000,276500,275500,242
|
|
20240813,114500,62370135500,276000,276000,276500,276000,83
|
|
20240813,114400,62347219000,276000,276000,276500,276000,140
|
|
20240813,114300,62308578500,276000,276000,276500,276000,50
|
|
20240813,114200,62294771000,276500,276000,276500,276000,367
|
|
20240813,114100,62193476500,276500,276000,276500,276000,271
|
|
20240813,114000,62118672500,276500,276000,276500,276000,290
|
|
20240813,113900,62038607500,276000,276000,276500,276000,285
|
|
20240813,113800,61959928000,275500,276000,276000,275500,99
|
|
20240813,113700,61932615000,276000,276000,276000,275500,203
|
|
20240813,113600,61876621500,275500,276000,276000,275500,361
|
|
20240813,113500,61777009500,275500,275500,276000,275500,226
|
|
20240813,113400,61714680000,275500,275500,276000,275500,139
|
|
20240813,113300,61676374500,275500,276000,276000,275500,163
|
|
20240813,113200,61631459000,276000,275500,276000,275500,50
|
|
20240813,113100,61617674000,275500,275000,276000,275000,578
|
|
20240813,113000,61458410000,275000,275500,275500,274500,413
|
|
20240813,112900,61344833500,275500,275000,275500,275000,452
|
|
20240813,112800,61220531000,275000,275500,275500,275000,522
|
|
20240813,112700,61076769000,275500,275000,275500,275000,286
|
|
20240813,112600,60998010500,275000,274000,275500,274000,681
|
|
20240813,112500,60810988500,274500,274000,274500,274000,640
|
|
20240813,112400,60635587500,274000,274000,274500,274000,189
|
|
20240813,112300,60583779000,274500,274500,274500,274000,2992
|
|
20240813,112200,59763809500,274000,275000,275000,274000,1925
|
|
20240813,112100,59235655500,274500,274500,275000,274500,751
|
|
20240813,112000,59029436500,275000,275000,275500,274500,7956
|
|
20240813,111900,56842330500,275000,276000,276000,275000,6602
|
|
20240813,111800,55023831500,276000,276000,276000,275500,237
|
|
20240813,111700,54958481500,276000,276000,276500,275500,501
|
|
20240813,111600,54820222500,276000,276000,276500,276000,124
|
|
20240813,111500,54785990000,276000,276000,276500,276000,869
|
|
20240813,111400,54546145500,276000,275500,276000,275500,504
|
|
20240813,111300,54407074500,276000,275500,276000,275500,612
|
|
20240813,111200,54238337500,276000,276000,276500,275500,453
|
|
20240813,111100,54113305500,275500,276000,276500,275500,1391
|
|
20240813,111000,53729394500,276000,276000,276500,276000,381
|
|
20240813,110900,53624235000,276500,276500,276500,276000,243
|
|
20240813,110800,53557158000,276000,276000,276500,276000,715
|
|
20240813,110700,53359813500,276000,276000,276500,276000,493
|
|
20240813,110600,53223650000,276000,276500,276500,276000,254
|
|
20240813,110500,53153488500,276000,277000,277000,276000,628
|
|
20240813,110400,52979875500,277000,276500,277000,276500,406
|
|
20240813,110300,52867610500,276500,277000,277500,276500,288
|
|
20240813,110200,52787851500,277000,278000,278500,277000,1621
|
|
20240813,110100,52337050000,278500,278500,279000,278000,176
|
|
20240813,110000,52288025000,278500,279000,279000,278500,582
|
|
20240813,105900,52125878500,279000,277000,279500,277000,2588
|
|
20240813,105800,51404977000,277500,277500,277500,276500,211
|
|
20240813,105700,51346557500,277500,275500,277500,275500,1039
|
|
20240813,105600,51059436000,276000,276000,276000,275500,560
|
|
20240813,105500,50904978000,275500,276000,276000,275500,486
|
|
20240813,105400,50771033500,275500,276000,276500,275500,432
|
|
20240813,105300,50651950000,276000,276000,276000,275500,252
|
|
20240813,105200,50582425000,276000,275500,276000,275500,468
|
|
20240813,105100,50453446000,275500,275500,276000,275500,204
|
|
20240813,105000,50397218000,276000,276000,276000,275500,242
|
|
20240813,104900,50330442500,276000,276000,276500,275500,1652
|
|
20240813,104800,49874506500,276000,276500,276500,275500,387
|
|
20240813,104700,49767727000,276000,276000,276000,275500,188
|
|
20240813,104600,49715843500,276000,276000,276500,275500,545
|
|
20240813,104500,49565421500,276000,275500,276000,275500,252
|
|
20240813,104400,49495942500,276000,275500,276000,275500,712
|
|
20240813,104300,49299623000,276000,276000,276000,275500,203
|
|
20240813,104200,49243655500,276000,276000,276000,275500,497
|
|
20240813,104100,49106552500,276000,276000,276500,276000,569
|
|
20240813,104000,48949491500,276000,276000,276500,275500,295
|
|
20240813,103900,48868074500,276000,276000,276500,275500,679
|
|
20240813,103800,48680694500,276000,276000,276500,275500,739
|
|
20240813,103700,48476744500,276000,276000,276500,275500,525
|
|
20240813,103600,48331870000,275500,276000,276500,275500,2023
|
|
20240813,103500,47773758000,276000,276000,276500,276000,546
|
|
20240813,103400,47623045500,276000,276000,276500,276000,471
|
|
20240813,103300,47492978000,276000,276500,277000,276000,147
|
|
20240813,103200,47452348500,276500,276500,276500,276000,286
|
|
20240813,103100,47373344000,276500,276500,276500,276000,540
|
|
20240813,103000,47224210500,276500,276500,277000,276500,288
|
|
20240813,102900,47144552500,277000,277500,277500,276000,866
|
|
20240813,102800,46905091000,277000,276500,277500,276000,1455
|
|
20240813,102700,46502619500,276500,277000,277500,276000,599
|
|
20240813,102600,46336900000,277000,276000,277500,276000,570
|
|
20240813,102500,46179104000,276500,276500,277000,276000,1330
|
|
20240813,102400,45811572000,276500,275500,276500,275500,1590
|
|
20240813,102300,45372880000,276000,276500,277000,275500,3808
|
|
20240813,102200,44321988000,277000,277500,277500,276500,1413
|
|
20240813,102100,43931079000,277500,277500,277500,277000,561
|
|
20240813,102000,43775645500,277000,276500,277500,276500,655
|
|
20240813,101900,43594366500,277000,277500,278000,276500,855
|
|
20240813,101800,43357420500,277500,278000,278000,277000,413
|
|
20240813,101700,43242808500,277500,277500,278000,277000,349
|
|
20240813,101600,43145931000,277500,277500,277500,276500,991
|
|
20240813,101500,42871456000,277500,277500,278000,277000,654
|
|
20240813,101400,42689954500,277500,277000,277500,277000,354
|
|
20240813,101300,42591787000,277000,276500,277500,276000,1642
|
|
20240813,101200,42138140000,276500,276500,277000,276000,2988
|
|
20240813,101100,41312713000,276000,277000,277000,276000,1990
|
|
20240813,101000,40762673000,276500,277000,277000,276500,844
|
|
20240813,100900,40529110500,277000,276500,277000,276500,2682
|
|
20240813,100800,39787494500,277000,277000,277000,276500,1337
|
|
20240813,100700,39417500000,277000,277500,277500,277000,2877
|
|
20240813,100600,38620410500,277500,277500,278000,277500,1116
|
|
20240813,100500,38310716500,277500,277500,278000,277500,351
|
|
20240813,100400,38213228500,278000,278000,278000,277000,1159
|
|
20240813,100300,37891504500,278000,278500,278500,278000,558
|
|
20240813,100200,37736364000,278500,278000,278500,278000,907
|
|
20240813,100100,37484166500,278000,278500,278500,278000,1058
|
|
20240813,100000,37189792500,279000,279500,279500,278500,1572
|
|
20240813,095900,36750895000,280000,281500,281500,280000,878
|
|
20240813,095800,36504808000,281500,282000,282000,280500,1321
|
|
20240813,095700,36133460000,282000,282000,282000,281500,738
|
|
20240813,095600,35925459000,281500,281000,282000,281000,1348
|
|
20240813,095500,35546176500,281000,281000,281500,280000,591
|
|
20240813,095400,35380129500,281000,280000,281000,280000,1236
|
|
20240813,095300,35033219000,280000,280500,280500,280000,331
|
|
20240813,095200,34940417000,280500,280000,281000,279500,855
|
|
20240813,095100,34700992000,280000,280000,280500,280000,737
|
|
20240813,095000,34494589000,280000,279500,280500,279500,362
|
|
20240813,094900,34393233500,280000,280000,280500,279500,1067
|
|
20240813,094800,34094673000,280500,280000,281000,279500,669
|
|
20240813,094700,33907228000,279500,280000,280500,279500,667
|
|
20240813,094600,33720662000,280000,280000,280500,279500,1080
|
|
20240813,094500,33418425000,280000,280000,280500,280000,1274
|
|
20240813,094400,33061638000,280000,279500,280500,279000,1623
|
|
20240813,094300,32607380500,279500,279500,280500,279000,1820
|
|
20240813,094200,32098789000,279500,277500,279500,277500,1931
|
|
20240813,094100,31561289000,277500,277000,278000,277000,811
|
|
20240813,094000,31336095500,277000,277000,277500,276500,3460
|
|
20240813,093900,30378182500,277500,279500,279500,277000,2233
|
|
20240813,093800,29756915000,279500,278500,279500,278500,1150
|
|
20240813,093700,29435991500,279000,278000,279000,278000,723
|
|
20240813,093600,29234410000,278000,277000,279000,277000,2670
|
|
20240813,093500,28493395500,277000,277500,277500,277000,2635
|
|
20240813,093400,27763408500,277000,278500,278500,277000,6234
|
|
20240813,093300,26031756000,278500,278500,278500,278000,1733
|
|
20240813,093200,25549542500,278000,278000,278500,277500,710
|
|
20240813,093100,25352147000,277500,278000,278500,277500,2475
|
|
20240813,093000,24664067500,278000,278000,278500,277500,1046
|
|
20240813,092900,24373239000,278000,278000,279000,277500,7415
|
|
20240813,092800,22311416500,278500,279000,279500,278000,5583
|
|
20240813,092700,20756109000,279500,280000,280000,279000,6714
|
|
20240813,092600,18878727000,280500,281500,281500,280000,6139
|
|
20240813,092500,17158039000,281000,281500,281500,281000,612
|
|
20240813,092400,16986051000,281000,281500,281500,281000,953
|
|
20240813,092300,16718200000,281500,281500,281500,281000,850
|
|
20240813,092200,16479136000,281500,281500,281500,281000,1057
|
|
20240813,092100,16181746000,281500,281000,282000,281000,1265
|
|
20240813,092000,15825744000,281000,281000,281500,281000,1016
|
|
20240813,091900,15540164500,281000,281000,281500,280500,1695
|
|
20240813,091800,15064077500,281000,282500,282500,281000,1771
|
|
20240813,091700,14565879500,282500,282500,282500,281500,893
|
|
20240813,091600,14314147500,282000,281000,282500,280500,2822
|
|
20240813,091500,13520300000,281000,281500,282000,281000,2259
|
|
20240813,091400,12885144000,281500,282500,283000,281500,3454
|
|
20240813,091300,11911391500,282500,282500,283000,282000,1457
|
|
20240813,091200,11499781500,282500,283000,283000,282000,2143
|
|
20240813,091100,10893951000,283500,284000,284500,283000,1311
|
|
20240813,091000,10522314000,283500,284000,284500,283500,1780
|
|
20240813,090900,10017146000,284000,285500,285500,282000,1560
|
|
20240813,090800,9573792000,285500,287000,287000,283000,4361
|
|
20240813,090700,8328296500,287000,287000,287500,286500,1235
|
|
20240813,090600,7973804000,287000,286500,287000,286000,964
|
|
20240813,090500,7697367000,286500,286000,287000,285500,3395
|
|
20240813,090400,6725863500,286500,286500,286500,285000,3648
|
|
20240813,090300,5683205000,286000,289000,290000,286000,3507
|
|
20240813,090200,4671904000,289500,290000,290500,289000,3278
|
|
20240813,090100,3722044000,290000,290000,291500,289000,5351
|
|
20240813,090000,2168451500,290000,287000,291000,287000,7455
|