715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,205200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,205100,129345078500,274000,274000,274000,274000,0
|
|
20240814,205000,129345078500,274000,274000,274000,274000,0
|
|
20240814,204900,129345078500,274000,274000,274000,274000,0
|
|
20240814,204800,129345078500,274000,274000,274000,274000,0
|
|
20240814,204700,129345078500,274000,274000,274000,274000,0
|
|
20240814,204600,129345078500,274000,274000,274000,274000,0
|
|
20240814,204500,129345078500,274000,274000,274000,274000,0
|
|
20240814,204400,129345078500,274000,274000,274000,274000,0
|
|
20240814,204300,129345078500,274000,274000,274000,274000,0
|
|
20240814,204200,129345078500,274000,274000,274000,274000,0
|
|
20240814,204100,129345078500,274000,274000,274000,274000,0
|
|
20240814,204000,129345078500,274000,274000,274000,274000,0
|
|
20240814,203900,129345078500,274000,274000,274000,274000,0
|
|
20240814,203800,129345078500,274000,274000,274000,274000,0
|
|
20240814,203700,129345078500,274000,274000,274000,274000,0
|
|
20240814,203600,129345078500,274000,274000,274000,274000,0
|
|
20240814,203500,129345078500,274000,274000,274000,274000,0
|
|
20240814,203400,129345078500,274000,274000,274000,274000,0
|
|
20240814,203300,129345078500,274000,274000,274000,274000,0
|
|
20240814,203200,129345078500,274000,274000,274000,274000,0
|
|
20240814,203100,129345078500,274000,274000,274000,274000,0
|
|
20240814,203000,129345078500,274000,274000,274000,274000,0
|
|
20240814,202900,129345078500,274000,274000,274000,274000,0
|
|
20240814,202800,129345078500,274000,274000,274000,274000,0
|
|
20240814,202700,129345078500,274000,274000,274000,274000,0
|
|
20240814,202600,129345078500,274000,274000,274000,274000,0
|
|
20240814,202500,129345078500,274000,274000,274000,274000,0
|
|
20240814,202400,129345078500,274000,274000,274000,274000,0
|
|
20240814,202300,129345078500,274000,274000,274000,274000,0
|
|
20240814,202200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,202100,129345078500,274000,274000,274000,274000,0
|
|
20240814,202000,129345078500,274000,274000,274000,274000,0
|
|
20240814,201900,129345078500,274000,274000,274000,274000,0
|
|
20240814,201800,129345078500,274000,274000,274000,274000,0
|
|
20240814,201700,129345078500,274000,274000,274000,274000,0
|
|
20240814,201600,129345078500,274000,274000,274000,274000,0
|
|
20240814,201500,129345078500,274000,274000,274000,274000,0
|
|
20240814,201400,129345078500,274000,274000,274000,274000,0
|
|
20240814,201300,129345078500,274000,274000,274000,274000,0
|
|
20240814,201200,129345078500,274000,274000,274000,274000,0
|
|
20240814,201100,129345078500,274000,274000,274000,274000,0
|
|
20240814,201000,129345078500,274000,274000,274000,274000,0
|
|
20240814,200900,129345078500,274000,274000,274000,274000,0
|
|
20240814,200800,129345078500,274000,274000,274000,274000,0
|
|
20240814,200700,129345078500,274000,274000,274000,274000,0
|
|
20240814,200600,129345078500,274000,274000,274000,274000,0
|
|
20240814,200500,129345078500,274000,274000,274000,274000,0
|
|
20240814,200400,129345078500,274000,274000,274000,274000,0
|
|
20240814,200300,129345078500,274000,274000,274000,274000,0
|
|
20240814,200200,129345078500,274000,274000,274000,274000,0
|
|
20240814,200100,129345078500,274000,274000,274000,274000,0
|
|
20240814,200000,129345078500,274000,274000,274000,274000,0
|
|
20240814,195900,129345078500,274000,274000,274000,274000,0
|
|
20240814,195800,129345078500,274000,274000,274000,274000,0
|
|
20240814,195700,129345078500,274000,274000,274000,274000,0
|
|
20240814,195600,129345078500,274000,274000,274000,274000,0
|
|
20240814,195500,129345078500,274000,274000,274000,274000,0
|
|
20240814,195400,129345078500,274000,274000,274000,274000,0
|
|
20240814,195300,129345078500,274000,274000,274000,274000,0
|
|
20240814,195200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,195100,129345078500,274000,274000,274000,274000,0
|
|
20240814,195000,129345078500,274000,274000,274000,274000,0
|
|
20240814,194900,129345078500,274000,274000,274000,274000,0
|
|
20240814,194800,129345078500,274000,274000,274000,274000,0
|
|
20240814,194700,129345078500,274000,274000,274000,274000,0
|
|
20240814,194600,129345078500,274000,274000,274000,274000,0
|
|
20240814,194500,129345078500,274000,274000,274000,274000,0
|
|
20240814,194400,129345078500,274000,274000,274000,274000,0
|
|
20240814,194300,129345078500,274000,274000,274000,274000,0
|
|
20240814,194200,129345078500,274000,274000,274000,274000,0
|
|
20240814,194100,129345078500,274000,274000,274000,274000,0
|
|
20240814,194000,129345078500,274000,274000,274000,274000,0
|
|
20240814,193900,129345078500,274000,274000,274000,274000,0
|
|
20240814,193800,129345078500,274000,274000,274000,274000,0
|
|
20240814,193700,129345078500,274000,274000,274000,274000,0
|
|
20240814,193600,129345078500,274000,274000,274000,274000,0
|
|
20240814,193500,129345078500,274000,274000,274000,274000,0
|
|
20240814,193400,129345078500,274000,274000,274000,274000,0
|
|
20240814,193300,129345078500,274000,274000,274000,274000,0
|
|
20240814,193200,129345078500,274000,274000,274000,274000,0
|
|
20240814,193100,129345078500,274000,274000,274000,274000,0
|
|
20240814,193000,129345078500,274000,274000,274000,274000,0
|
|
20240814,192900,129345078500,274000,274000,274000,274000,0
|
|
20240814,192800,129345078500,274000,274000,274000,274000,0
|
|
20240814,192700,129345078500,274000,274000,274000,274000,0
|
|
20240814,192600,129345078500,274000,274000,274000,274000,0
|
|
20240814,192500,129345078500,274000,274000,274000,274000,0
|
|
20240814,192400,129345078500,274000,274000,274000,274000,0
|
|
20240814,192300,129345078500,274000,274000,274000,274000,0
|
|
20240814,192200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,192100,129345078500,274000,274000,274000,274000,0
|
|
20240814,192000,129345078500,274000,274000,274000,274000,0
|
|
20240814,191900,129345078500,274000,274000,274000,274000,0
|
|
20240814,191800,129345078500,274000,274000,274000,274000,0
|
|
20240814,191700,129345078500,274000,274000,274000,274000,0
|
|
20240814,191600,129345078500,274000,274000,274000,274000,0
|
|
20240814,191500,129345078500,274000,274000,274000,274000,0
|
|
20240814,191400,129345078500,274000,274000,274000,274000,0
|
|
20240814,191300,129345078500,274000,274000,274000,274000,0
|
|
20240814,191200,129345078500,274000,274000,274000,274000,0
|
|
20240814,191100,129345078500,274000,274000,274000,274000,0
|
|
20240814,191000,129345078500,274000,274000,274000,274000,0
|
|
20240814,190900,129345078500,274000,274000,274000,274000,0
|
|
20240814,190800,129345078500,274000,274000,274000,274000,0
|
|
20240814,190700,129345078500,274000,274000,274000,274000,0
|
|
20240814,190600,129345078500,274000,274000,274000,274000,0
|
|
20240814,190500,129345078500,274000,274000,274000,274000,0
|
|
20240814,190400,129345078500,274000,274000,274000,274000,0
|
|
20240814,190300,129345078500,274000,274000,274000,274000,0
|
|
20240814,190200,129345078500,274000,274000,274000,274000,0
|
|
20240814,190100,129345078500,274000,274000,274000,274000,0
|
|
20240814,190000,129345078500,274000,274000,274000,274000,0
|
|
20240814,185900,129345078500,274000,274000,274000,274000,0
|
|
20240814,185800,129345078500,274000,274000,274000,274000,0
|
|
20240814,185700,129345078500,274000,274000,274000,274000,0
|
|
20240814,185600,129345078500,274000,274000,274000,274000,0
|
|
20240814,185500,129345078500,274000,274000,274000,274000,0
|
|
20240814,185400,129345078500,274000,274000,274000,274000,0
|
|
20240814,185300,129345078500,274000,274000,274000,274000,0
|
|
20240814,185200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,185100,129345078500,274000,274000,274000,274000,0
|
|
20240814,185000,129345078500,274000,274000,274000,274000,0
|
|
20240814,184900,129345078500,274000,274000,274000,274000,0
|
|
20240814,184800,129345078500,274000,274000,274000,274000,0
|
|
20240814,184700,129345078500,274000,274000,274000,274000,0
|
|
20240814,184600,129345078500,274000,274000,274000,274000,0
|
|
20240814,184500,129345078500,274000,274000,274000,274000,0
|
|
20240814,184400,129345078500,274000,274000,274000,274000,0
|
|
20240814,184300,129345078500,274000,274000,274000,274000,0
|
|
20240814,184200,129345078500,274000,274000,274000,274000,0
|
|
20240814,184100,129345078500,274000,274000,274000,274000,0
|
|
20240814,184000,129345078500,274000,274000,274000,274000,0
|
|
20240814,183900,129345078500,274000,274000,274000,274000,0
|
|
20240814,183800,129345078500,274000,274000,274000,274000,0
|
|
20240814,183700,129345078500,274000,274000,274000,274000,0
|
|
20240814,183600,129345078500,274000,274000,274000,274000,0
|
|
20240814,183500,129345078500,274000,274000,274000,274000,0
|
|
20240814,183400,129345078500,274000,274000,274000,274000,0
|
|
20240814,183300,129345078500,274000,274000,274000,274000,0
|
|
20240814,183200,129345078500,274000,274000,274000,274000,0
|
|
20240814,183100,129345078500,274000,274000,274000,274000,0
|
|
20240814,183000,129345078500,274000,274000,274000,274000,0
|
|
20240814,182900,129345078500,274000,274000,274000,274000,0
|
|
20240814,182800,129345078500,274000,274000,274000,274000,0
|
|
20240814,182700,129345078500,274000,274000,274000,274000,0
|
|
20240814,182600,129345078500,274000,274000,274000,274000,0
|
|
20240814,182500,129345078500,274000,274000,274000,274000,0
|
|
20240814,182400,129345078500,274000,274000,274000,274000,0
|
|
20240814,182300,129345078500,274000,274000,274000,274000,0
|
|
20240814,182200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,182100,129345078500,274000,274000,274000,274000,0
|
|
20240814,182000,129345078500,274000,274000,274000,274000,0
|
|
20240814,181900,129345078500,274000,274000,274000,274000,0
|
|
20240814,181800,129345078500,274000,274000,274000,274000,0
|
|
20240814,181700,129345078500,274000,274000,274000,274000,0
|
|
20240814,181600,129345078500,274000,274000,274000,274000,0
|
|
20240814,181500,129345078500,274000,274000,274000,274000,0
|
|
20240814,181400,129345078500,274000,274000,274000,274000,0
|
|
20240814,181300,129345078500,274000,274000,274000,274000,0
|
|
20240814,181200,129345078500,274000,274000,274000,274000,0
|
|
20240814,181100,129345078500,274000,274000,274000,274000,0
|
|
20240814,181000,129345078500,274000,274000,274000,274000,0
|
|
20240814,180900,129345078500,274000,274000,274000,274000,0
|
|
20240814,180800,129345078500,274000,274000,274000,274000,0
|
|
20240814,180700,129345078500,274000,274000,274000,274000,0
|
|
20240814,180600,129345078500,274000,274000,274000,274000,0
|
|
20240814,180500,129345078500,274000,274000,274000,274000,0
|
|
20240814,180400,129345078500,274000,274000,274000,274000,0
|
|
20240814,180300,129345078500,274000,274000,274000,274000,0
|
|
20240814,180200,129345078500,274000,274000,274000,274000,0
|
|
20240814,180100,129345078500,274000,274000,274000,274000,0
|
|
20240814,180000,129345078500,274000,274000,274000,274000,0
|
|
20240814,175900,129345078500,274000,274000,274000,274000,0
|
|
20240814,175800,129345078500,274000,274000,274000,274000,0
|
|
20240814,175700,129345078500,274000,274000,274000,274000,0
|
|
20240814,175600,129345078500,274000,274000,274000,274000,0
|
|
20240814,175500,129345078500,274000,274000,274000,274000,0
|
|
20240814,175400,129345078500,274000,274000,274000,274000,0
|
|
20240814,175300,129345078500,274000,274000,274000,274000,0
|
|
20240814,175200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,175100,129345078500,274000,274000,274000,274000,0
|
|
20240814,175000,129345078500,274000,274000,274000,274000,0
|
|
20240814,174900,129345078500,274000,274000,274000,274000,0
|
|
20240814,174800,129345078500,274000,274000,274000,274000,0
|
|
20240814,174700,129345078500,274000,274000,274000,274000,0
|
|
20240814,174600,129345078500,274000,274000,274000,274000,0
|
|
20240814,174500,129345078500,274000,274000,274000,274000,0
|
|
20240814,174400,129345078500,274000,274000,274000,274000,0
|
|
20240814,174300,129345078500,274000,274000,274000,274000,0
|
|
20240814,174200,129345078500,274000,274000,274000,274000,0
|
|
20240814,174100,129345078500,274000,274000,274000,274000,0
|
|
20240814,174000,129345078500,274000,274000,274000,274000,0
|
|
20240814,173900,129345078500,274000,274000,274000,274000,0
|
|
20240814,173800,129345078500,274000,274000,274000,274000,0
|
|
20240814,173700,129345078500,274000,274000,274000,274000,0
|
|
20240814,173600,129345078500,274000,274000,274000,274000,0
|
|
20240814,173500,129345078500,274000,274000,274000,274000,0
|
|
20240814,173400,129345078500,274000,274000,274000,274000,0
|
|
20240814,173300,129345078500,274000,274000,274000,274000,0
|
|
20240814,173200,129345078500,274000,274000,274000,274000,0
|
|
20240814,173100,129345078500,274000,274000,274000,274000,0
|
|
20240814,173000,129345078500,274000,274000,274000,274000,0
|
|
20240814,172900,129345078500,274000,274000,274000,274000,0
|
|
20240814,172800,129345078500,274000,274000,274000,274000,0
|
|
20240814,172700,129345078500,274000,274000,274000,274000,0
|
|
20240814,172600,129345078500,274000,274000,274000,274000,0
|
|
20240814,172500,129345078500,274000,274000,274000,274000,0
|
|
20240814,172400,129345078500,274000,274000,274000,274000,0
|
|
20240814,172300,129345078500,274000,274000,274000,274000,0
|
|
20240814,172200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,172100,129345078500,274000,274000,274000,274000,0
|
|
20240814,172000,129345078500,274000,274000,274000,274000,0
|
|
20240814,171900,129345078500,274000,274000,274000,274000,0
|
|
20240814,171800,129345078500,274000,274000,274000,274000,0
|
|
20240814,171700,129345078500,274000,274000,274000,274000,0
|
|
20240814,171600,129345078500,274000,274000,274000,274000,0
|
|
20240814,171500,129345078500,274000,274000,274000,274000,0
|
|
20240814,171400,129345078500,274000,274000,274000,274000,0
|
|
20240814,171300,129345078500,274000,274000,274000,274000,0
|
|
20240814,171200,129345078500,274000,274000,274000,274000,0
|
|
20240814,171100,129345078500,274000,274000,274000,274000,0
|
|
20240814,171000,129345078500,274000,274000,274000,274000,0
|
|
20240814,170900,129345078500,274000,274000,274000,274000,0
|
|
20240814,170800,129345078500,274000,274000,274000,274000,0
|
|
20240814,170700,129345078500,274000,274000,274000,274000,0
|
|
20240814,170600,129345078500,274000,274000,274000,274000,0
|
|
20240814,170500,129345078500,274000,274000,274000,274000,0
|
|
20240814,170400,129345078500,274000,274000,274000,274000,0
|
|
20240814,170300,129345078500,274000,274000,274000,274000,0
|
|
20240814,170200,129345078500,274000,274000,274000,274000,0
|
|
20240814,170100,129345078500,274000,274000,274000,274000,0
|
|
20240814,170000,129345078500,274000,274000,274000,274000,0
|
|
20240814,165900,129345078500,274000,274000,274000,274000,0
|
|
20240814,165800,129345078500,274000,274000,274000,274000,0
|
|
20240814,165700,129345078500,274000,274000,274000,274000,0
|
|
20240814,165600,129345078500,274000,274000,274000,274000,0
|
|
20240814,165500,129345078500,274000,274000,274000,274000,0
|
|
20240814,165400,129345078500,274000,274000,274000,274000,0
|
|
20240814,165300,129345078500,274000,274000,274000,274000,0
|
|
20240814,165200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,165100,129345078500,274000,274000,274000,274000,0
|
|
20240814,165000,129345078500,274000,274000,274000,274000,0
|
|
20240814,164900,129345078500,274000,274000,274000,274000,0
|
|
20240814,164800,129345078500,274000,274000,274000,274000,0
|
|
20240814,164700,129345078500,274000,274000,274000,274000,0
|
|
20240814,164600,129345078500,274000,274000,274000,274000,0
|
|
20240814,164500,129345078500,274000,274000,274000,274000,0
|
|
20240814,164400,129345078500,274000,274000,274000,274000,0
|
|
20240814,164300,129345078500,274000,274000,274000,274000,0
|
|
20240814,164200,129345078500,274000,274000,274000,274000,0
|
|
20240814,164100,129345078500,274000,274000,274000,274000,0
|
|
20240814,164000,129345078500,274000,274000,274000,274000,0
|
|
20240814,163900,129345078500,274000,274000,274000,274000,0
|
|
20240814,163800,129345078500,274000,274000,274000,274000,0
|
|
20240814,163700,129345078500,274000,274000,274000,274000,0
|
|
20240814,163600,129345078500,274000,274000,274000,274000,0
|
|
20240814,163500,129345078500,274000,274000,274000,274000,0
|
|
20240814,163400,129345078500,274000,274000,274000,274000,0
|
|
20240814,163300,129345078500,274000,274000,274000,274000,0
|
|
20240814,163200,129345078500,274000,274000,274000,274000,0
|
|
20240814,163100,129345078500,274000,274000,274000,274000,0
|
|
20240814,163000,129345078500,274000,274000,274000,274000,0
|
|
20240814,162900,129345078500,274000,274000,274000,274000,0
|
|
20240814,162800,129345078500,274000,274000,274000,274000,0
|
|
20240814,162700,129345078500,274000,274000,274000,274000,0
|
|
20240814,162600,129345078500,274000,274000,274000,274000,0
|
|
20240814,162500,129345078500,274000,274000,274000,274000,0
|
|
20240814,162400,129345078500,274000,274000,274000,274000,0
|
|
20240814,162300,129345078500,274000,274000,274000,274000,0
|
|
20240814,162200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,162100,129345078500,274000,274000,274000,274000,0
|
|
20240814,162000,129345078500,274000,274000,274000,274000,0
|
|
20240814,161900,129345078500,274000,274000,274000,274000,0
|
|
20240814,161800,129345078500,274000,274000,274000,274000,0
|
|
20240814,161700,129345078500,274000,274000,274000,274000,0
|
|
20240814,161600,129345078500,274000,274000,274000,274000,0
|
|
20240814,161500,129345078500,274000,274000,274000,274000,0
|
|
20240814,161400,129345078500,274000,274000,274000,274000,0
|
|
20240814,161300,129345078500,274000,274000,274000,274000,0
|
|
20240814,161200,129345078500,274000,274000,274000,274000,0
|
|
20240814,161100,129345078500,274000,274000,274000,274000,0
|
|
20240814,161000,129345078500,274000,274000,274000,274000,0
|
|
20240814,160900,129345078500,274000,274000,274000,274000,0
|
|
20240814,160800,129345078500,274000,274000,274000,274000,0
|
|
20240814,160700,129345078500,274000,274000,274000,274000,0
|
|
20240814,160600,129345078500,274000,274000,274000,274000,0
|
|
20240814,160500,129345078500,274000,274000,274000,274000,0
|
|
20240814,160400,129345078500,274000,274000,274000,274000,0
|
|
20240814,160300,129345078500,274000,274000,274000,274000,0
|
|
20240814,160200,129345078500,274000,274000,274000,274000,0
|
|
20240814,160100,129345078500,274000,274000,274000,274000,0
|
|
20240814,160000,129345078500,274000,274000,274000,274000,0
|
|
20240814,155900,129345078500,274000,274000,274000,274000,0
|
|
20240814,155800,129345078500,274000,274000,274000,274000,0
|
|
20240814,155700,129345078500,274000,274000,274000,274000,0
|
|
20240814,155600,129345078500,274000,274000,274000,274000,0
|
|
20240814,155500,129345078500,274000,274000,274000,274000,0
|
|
20240814,155400,129345078500,274000,274000,274000,274000,0
|
|
20240814,155300,129345078500,274000,274000,274000,274000,0
|
|
20240814,155200,129345078500,274000,274000,274000,274000,21153
|
|
20240814,155100,129345078500,274000,274000,274000,274000,0
|
|
20240814,155000,129345078500,274000,274000,274000,274000,0
|
|
20240814,154900,129345078500,274000,274000,274000,274000,0
|
|
20240814,154800,129345078500,274000,274000,274000,274000,0
|
|
20240814,154700,129345078500,274000,274000,274000,274000,0
|
|
20240814,154600,129345078500,274000,274000,274000,274000,0
|
|
20240814,154500,129345078500,274000,274000,274000,274000,0
|
|
20240814,154400,129345078500,274000,274000,274000,274000,0
|
|
20240814,154300,129345078500,274000,274000,274000,274000,0
|
|
20240814,154200,129345078500,274000,274000,274000,274000,0
|
|
20240814,154100,129345078500,274000,274000,274000,274000,0
|
|
20240814,154000,129345078500,274000,274000,274000,274000,0
|
|
20240814,153900,129345078500,274000,274000,274000,274000,0
|
|
20240814,153800,129345078500,274000,274000,274000,274000,0
|
|
20240814,153700,129345078500,274000,274000,274000,274000,0
|
|
20240814,153600,129345078500,274000,274000,274000,274000,0
|
|
20240814,153500,129345078500,274000,274000,274000,274000,0
|
|
20240814,153400,129345078500,274000,274000,274000,274000,0
|
|
20240814,153300,129345078500,274000,274000,274000,274000,0
|
|
20240814,153200,129345078500,274000,274000,274000,274000,0
|
|
20240814,153100,129345078500,274000,274000,274000,274000,0
|
|
20240814,153000,129345078500,274000,274000,274000,274000,21153
|
|
20240814,152900,123549156500,274000,274000,274000,274000,0
|
|
20240814,152800,123549156500,274000,274000,274000,274000,0
|
|
20240814,152700,123549156500,274000,274000,274000,274000,0
|
|
20240814,152600,123549156500,274000,274000,274000,274000,0
|
|
20240814,152500,123549156500,274000,274000,274000,274000,0
|
|
20240814,152400,123549156500,274000,274000,274000,274000,0
|
|
20240814,152300,123549156500,274000,274000,274000,274000,0
|
|
20240814,152200,123549156500,274000,274000,274000,274000,0
|
|
20240814,152100,123549156500,274000,274000,274000,274000,0
|
|
20240814,152000,123549156500,274000,274000,274000,274000,0
|
|
20240814,151900,123549156500,274000,273500,275000,273500,4029
|
|
20240814,151800,122444173500,274000,274000,274000,273500,836
|
|
20240814,151700,122215391000,273500,274000,274500,273500,1651
|
|
20240814,151600,121763096500,274000,274000,274500,274000,1021
|
|
20240814,151500,121483211000,274000,274500,275000,274000,3344
|
|
20240814,151400,120566422000,275000,274500,275000,274500,1090
|
|
20240814,151300,120267072500,275000,274000,275000,274000,2237
|
|
20240814,151200,119653166500,274500,275000,275000,274000,3525
|
|
20240814,151100,118685618500,275000,275000,275000,274500,530
|
|
20240814,151000,118540029000,274500,274500,275000,274500,2192
|
|
20240814,150900,117938260500,275000,274500,275000,274500,790
|
|
20240814,150800,117721351000,275000,275000,275500,274500,1480
|
|
20240814,150700,117314344500,275000,275500,275500,275000,2462
|
|
20240814,150600,116637073500,275000,275000,275500,275000,1196
|
|
20240814,150500,116307734500,275000,275500,275500,275000,978
|
|
20240814,150400,116038637000,275500,275000,275500,275000,1431
|
|
20240814,150300,115645007000,275000,275000,275500,275000,857
|
|
20240814,150200,115409295000,275000,275000,275500,275000,2637
|
|
20240814,150100,114683946000,275500,275500,276000,275000,1608
|
|
20240814,150000,114241169000,276000,276000,276500,275500,3974
|
|
20240814,145900,113145454500,276000,276500,276500,276000,602
|
|
20240814,145800,112979279500,276000,276000,276500,276000,235
|
|
20240814,145700,112914397000,276000,276000,276500,276000,176
|
|
20240814,145600,112865771500,276000,276000,276500,276000,1104
|
|
20240814,145500,112560586500,276500,276500,276500,276000,291
|
|
20240814,145400,112480209000,276000,275500,276500,275500,966
|
|
20240814,145300,112213600500,276000,276000,276000,275500,516
|
|
20240814,145200,112071397500,276000,276000,276000,275500,1525
|
|
20240814,145100,111651041000,276000,275500,276000,275500,2216
|
|
20240814,145000,111040167500,275500,275500,276000,275500,424
|
|
20240814,144900,110923184500,275500,276500,276500,275500,4902
|
|
20240814,144800,109571474000,276000,276000,276500,276000,470
|
|
20240814,144700,109441691500,276000,276500,276500,276000,202
|
|
20240814,144600,109385888500,276500,276000,276500,276000,258
|
|
20240814,144500,109314620500,276500,276500,276500,276000,537
|
|
20240814,144400,109166288000,276500,276000,276500,276000,392
|
|
20240814,144300,109058046500,276000,276500,277000,276000,1128
|
|
20240814,144200,108746169000,276500,276500,277000,276500,268
|
|
20240814,144100,108672033500,277000,277000,277000,276500,1146
|
|
20240814,144000,108355092000,277000,277000,277000,276500,123
|
|
20240814,143900,108321059500,276500,277000,277000,276500,233
|
|
20240814,143800,108256610000,277000,276500,277000,276500,291
|
|
20240814,143700,108176118000,277000,277000,277000,276500,200
|
|
20240814,143600,108120771500,276500,276500,276500,276000,464
|
|
20240814,143500,107992507500,276500,276500,276500,276000,391
|
|
20240814,143400,107884513500,276000,276500,276500,276000,197
|
|
20240814,143300,107830075500,276500,276500,276500,276000,333
|
|
20240814,143200,107738073500,276500,276500,276500,276000,392
|
|
20240814,143100,107629816000,276000,276500,277000,276000,1324
|
|
20240814,143000,107263809000,276500,277000,277000,276500,182
|
|
20240814,142900,107213454500,277000,277000,277000,276500,140
|
|
20240814,142800,107174704000,276500,277000,277000,276500,681
|
|
20240814,142700,106986391000,277000,277000,277000,276500,381
|
|
20240814,142600,106881011500,277000,276500,277000,276500,74
|
|
20240814,142500,106860526500,276500,277000,277000,276500,400
|
|
20240814,142400,106749851500,277000,276500,277000,276000,778
|
|
20240814,142300,106534730000,276000,276000,276500,276000,125
|
|
20240814,142200,106500194500,276000,275500,276500,275500,832
|
|
20240814,142100,106270672000,275500,275500,276000,275500,476
|
|
20240814,142000,106139426000,275500,276500,276500,275500,1901
|
|
20240814,141900,105614904000,276000,276500,276500,276000,359
|
|
20240814,141800,105515773000,276500,276000,276500,276000,327
|
|
20240814,141700,105425509000,276000,276500,277000,276000,1069
|
|
20240814,141600,105130114500,276500,276500,277000,276500,242
|
|
20240814,141500,105063184000,276500,276500,277000,276500,189
|
|
20240814,141400,105010863000,277000,276500,277000,276500,342
|
|
20240814,141300,104916268000,276500,277000,277000,276500,338
|
|
20240814,141200,104822799000,276500,277000,277000,276500,179
|
|
20240814,141100,104773299500,276500,276000,276500,276000,406
|
|
20240814,141000,104661081500,276000,276500,276500,276000,1963
|
|
20240814,140900,104119035000,276500,277000,277000,276500,1424
|
|
20240814,140800,103725286500,277000,277000,277000,276500,140
|
|
20240814,140700,103686519000,277000,276500,277000,276500,140
|
|
20240814,140600,103647797000,276500,276500,277000,276500,152
|
|
20240814,140500,103605742500,277000,277000,277000,276500,115
|
|
20240814,140400,103573907000,276500,276000,277000,276000,813
|
|
20240814,140300,103349158000,276500,276500,276500,276000,515
|
|
20240814,140200,103206878500,276000,276000,276500,276000,185
|
|
20240814,140100,103155807000,276500,276000,276500,276000,322
|
|
20240814,140000,103066874500,276000,276500,276500,276000,475
|
|
20240814,135900,102935631000,276500,276000,276500,276000,633
|
|
20240814,135800,102760623500,276500,276000,276500,275500,1899
|
|
20240814,135700,102236637500,276000,276000,276000,275500,136
|
|
20240814,135600,102199141500,275500,276000,276500,275500,969
|
|
20240814,135500,101931701500,276000,276000,276500,276000,825
|
|
20240814,135400,101703993500,276500,276500,276500,276000,960
|
|
20240814,135300,101439003000,276500,276000,276500,276000,150
|
|
20240814,135200,101397563000,276000,276000,276500,276000,204
|
|
20240814,135100,101341234000,276500,276500,276500,276000,113
|
|
20240814,135000,101310014000,276500,277500,277500,276000,2103
|
|
20240814,134900,100728000500,277000,277000,277500,277000,323
|
|
20240814,134800,100638402000,277000,276500,277500,276500,380
|
|
20240814,134700,100533227000,276500,276500,277000,276500,733
|
|
20240814,134600,100330417500,276500,276000,276500,276000,1040
|
|
20240814,134500,100042886500,276500,276500,276500,276000,1427
|
|
20240814,134400,99648583500,276500,276500,276500,276000,3529
|
|
20240814,134300,98673775000,276000,276500,276500,276000,946
|
|
20240814,134200,98412585500,276500,277500,277500,276000,2494
|
|
20240814,134100,97722817500,277000,277000,277500,277000,340
|
|
20240814,134000,97628625000,277000,276500,277500,276500,2472
|
|
20240814,133900,96944497000,277000,277000,277500,276500,2259
|
|
20240814,133800,96318730000,277500,278000,278000,277500,1019
|
|
20240814,133700,96035916500,277500,277500,278000,277500,373
|
|
20240814,133600,95932394500,277500,278000,278000,277500,248
|
|
20240814,133500,95863474000,278000,278000,278500,278000,261
|
|
20240814,133400,95790915500,278000,277500,278500,277500,594
|
|
20240814,133300,95625787000,278000,277500,278000,277500,509
|
|
20240814,133200,95484492000,277000,278500,278500,277000,1201
|
|
20240814,133100,95151197000,278000,277500,278500,277500,433
|
|
20240814,133000,95030840000,278000,278000,278000,277500,556
|
|
20240814,132900,94876356500,277500,277500,278500,277000,2048
|
|
20240814,132800,94308408500,277500,277000,278000,277000,4286
|
|
20240814,132700,93120088000,277500,279000,279000,277500,7353
|
|
20240814,132600,91074867000,279000,279500,279500,279000,1133
|
|
20240814,132500,90758733500,279500,279000,279500,279000,238
|
|
20240814,132400,90692262500,279500,279000,279500,279000,238
|
|
20240814,132300,90625785500,279000,279500,279500,279000,311
|
|
20240814,132200,90538930000,279000,279500,279500,279000,203
|
|
20240814,132100,90482225000,279500,279500,279500,279000,351
|
|
20240814,132000,90384176000,279500,279500,279500,279000,386
|
|
20240814,131900,90276335500,279000,279500,279500,279000,791
|
|
20240814,131800,90055614000,279000,279000,279500,279000,1371
|
|
20240814,131700,89672939500,279500,279500,279500,279000,106
|
|
20240814,131600,89643332000,279500,279000,279500,279000,435
|
|
20240814,131500,89521875000,279000,279500,279500,279000,276
|
|
20240814,131400,89444841000,279500,279500,279500,279000,453
|
|
20240814,131300,89318311500,279500,279500,280000,279500,138
|
|
20240814,131200,89279729000,279500,279500,280000,279500,167
|
|
20240814,131100,89233022000,280000,279500,280000,279500,84
|
|
20240814,131000,89209539000,279500,279500,279500,279000,681
|
|
20240814,130900,89019225000,279500,279000,279500,279000,515
|
|
20240814,130800,88875381000,279500,279500,279500,279000,520
|
|
20240814,130700,88730172500,279500,279500,280000,279500,1523
|
|
20240814,130600,88304490000,279500,279500,280000,279500,107
|
|
20240814,130500,88274577500,279500,280000,280000,279500,463
|
|
20240814,130400,88145163500,279500,280000,280000,279500,165
|
|
20240814,130300,88099036500,280000,280000,280500,279500,1651
|
|
20240814,130200,87636834000,280000,280000,280500,280000,182
|
|
20240814,130100,87585870000,280000,280500,280500,280000,148
|
|
20240814,130000,87544379000,280500,280000,280500,280000,408
|
|
20240814,125900,87430047500,280000,280500,280500,280000,84
|
|
20240814,125800,87406498500,280000,280500,280500,280000,170
|
|
20240814,125700,87358890000,280000,280000,280500,279500,266
|
|
20240814,125600,87284402000,279500,279500,280000,279500,283
|
|
20240814,125500,87205297000,280000,279500,280000,279500,1707
|
|
20240814,125400,86728160500,279500,279500,280000,279500,1013
|
|
20240814,125300,86444995000,279500,280000,280000,279500,315
|
|
20240814,125200,86356919000,280000,279500,280000,279500,326
|
|
20240814,125100,86265788500,280000,279500,280000,279500,887
|
|
20240814,125000,86017475500,279500,279500,280000,279500,147
|
|
20240814,124900,85976385500,279500,279500,280000,279000,1335
|
|
20240814,124800,85603271500,280000,280000,280000,279000,353
|
|
20240814,124700,85504625500,280000,280000,280000,279500,811
|
|
20240814,124600,85277899000,279500,280000,280000,279500,1016
|
|
20240814,124500,84993864000,280000,280000,280500,280000,1135
|
|
20240814,124400,84675797000,280000,280000,280500,280000,160
|
|
20240814,124300,84630996500,280000,280000,280500,280000,115
|
|
20240814,124200,84598789500,280000,280000,280500,280000,418
|
|
20240814,124100,84481738000,280000,280000,280500,280000,519
|
|
20240814,124000,84336402500,280500,280000,280500,280000,425
|
|
20240814,123900,84217242000,280500,279500,280500,279500,1076
|
|
20240814,123800,83916001000,279500,280000,280500,279500,972
|
|
20240814,123700,83644183500,280000,280000,280500,280000,616
|
|
20240814,123600,83471690500,280000,281000,281000,280000,2221
|
|
20240814,123500,82849338000,281000,281000,281500,280500,2829
|
|
20240814,123400,82054933000,281500,281500,282000,281000,517
|
|
20240814,123300,81909558500,281500,281500,282000,281000,172
|
|
20240814,123200,81861140500,281500,281500,282000,281000,209
|
|
20240814,123100,81802312000,281500,281500,282000,281000,520
|
|
20240814,123000,81656000500,281500,281500,282000,281500,260
|
|
20240814,122900,81582810000,281500,281500,281500,281000,1120
|
|
20240814,122800,81267607500,281500,282000,282000,281500,307
|
|
20240814,122700,81181176500,281500,281500,282000,281500,182
|
|
20240814,122600,81129881500,282000,282500,282500,282000,125
|
|
20240814,122500,81094627000,282000,281500,282000,281500,151
|
|
20240814,122400,81052084000,281500,281000,281500,281000,748
|
|
20240814,122300,80841661000,281500,281000,281500,281000,105
|
|
20240814,122200,80812141500,281000,281500,281500,281000,208
|
|
20240814,122100,80753658500,281500,281500,281500,281000,283
|
|
20240814,122000,80674113500,281500,282000,282000,281000,365
|
|
20240814,121900,80571306000,282000,281500,282000,281500,99
|
|
20240814,121800,80543427500,281500,281500,282000,281500,222
|
|
20240814,121700,80480931000,282000,282000,282000,281500,383
|
|
20240814,121600,80372951500,281500,282000,282000,281500,500
|
|
20240814,121500,80232170000,282000,282000,282000,281500,418
|
|
20240814,121400,80114417500,282000,281500,282500,281500,217
|
|
20240814,121300,80053291000,281500,282000,282000,281500,797
|
|
20240814,121200,79828913000,281500,282000,282000,281500,316
|
|
20240814,121100,79739821000,281500,281000,282000,281000,540
|
|
20240814,121000,79587822000,281000,281500,281500,281000,459
|
|
20240814,120900,79458833000,281500,281500,282000,281500,626
|
|
20240814,120800,79282613000,281500,282000,282000,281500,3241
|
|
20240814,120700,78370046000,282000,282000,282500,282000,1420
|
|
20240814,120600,77969599500,282000,282500,283000,282000,1321
|
|
20240814,120500,77596414000,283000,282500,283000,282500,96
|
|
20240814,120400,77569263500,283000,283000,283000,282500,42
|
|
20240814,120300,77557384000,283000,282500,283000,282500,48
|
|
20240814,120200,77543817500,283000,283000,283000,282500,72
|
|
20240814,120100,77523466000,283000,282500,283000,282500,109
|
|
20240814,120000,77492626000,282500,282500,283000,282500,127
|
|
20240814,115900,77456737000,283000,282500,283000,282500,177
|
|
20240814,115800,77406676000,283000,282000,283000,282000,274
|
|
20240814,115700,77329359000,282000,282500,282500,282000,1875
|
|
20240814,115600,76799755500,283000,283000,283000,282500,145
|
|
20240814,115500,76758782000,282500,283000,283000,282500,167
|
|
20240814,115400,76711548500,282500,283000,283000,282500,23
|
|
20240814,115300,76705043500,283000,283000,283000,282500,213
|
|
20240814,115200,76644817000,283000,283000,283500,282500,344
|
|
20240814,115100,76547468000,282500,283000,283000,282500,589
|
|
20240814,115000,76380796500,282500,283000,283000,282500,91
|
|
20240814,114900,76355066500,282500,282500,283000,282500,69
|
|
20240814,114800,76335568500,282500,283000,283500,282500,1767
|
|
20240814,114700,75835596500,283000,283500,283500,283000,66
|
|
20240814,114600,75816897000,283000,283500,284000,283000,241
|
|
20240814,114500,75748578000,283500,283000,283500,283000,156
|
|
20240814,114400,75704365000,283500,283000,283500,283000,90
|
|
20240814,114300,75678873500,283000,283000,283500,283000,152
|
|
20240814,114200,75635837000,283000,283000,284000,283000,69
|
|
20240814,114100,75616284500,283000,283500,284000,283000,118
|
|
20240814,114000,75582842000,283500,283500,284000,283500,791
|
|
20240814,113900,75358582000,283500,284000,284000,283500,251
|
|
20240814,113800,75287402500,284000,284000,284000,283500,82
|
|
20240814,113700,75264134000,283500,283500,284000,283500,107
|
|
20240814,113600,75233787500,283500,283500,284000,283500,53
|
|
20240814,113500,75218755000,284000,284000,284000,283500,65
|
|
20240814,113400,75200309500,284000,284500,284500,283000,1495
|
|
20240814,113300,74776710000,284500,284000,285000,284000,897
|
|
20240814,113200,74521518000,284000,283500,284500,283000,1656
|
|
20240814,113100,74051526000,283000,283000,283500,283000,61
|
|
20240814,113000,74034246000,283500,283000,283500,283000,176
|
|
20240814,112900,73984370000,283000,283500,283500,283000,104
|
|
20240814,112800,73954932500,283000,283500,283500,283000,54
|
|
20240814,112700,73939643000,283000,283000,283000,282500,792
|
|
20240814,112600,73715510000,282500,282500,283000,282500,240
|
|
20240814,112500,73647683000,283000,282500,283000,282000,879
|
|
20240814,112400,73399332000,282500,282000,282500,282000,309
|
|
20240814,112300,73312165500,282000,282500,283000,282000,835
|
|
20240814,112200,73076269000,282500,282500,283000,282500,255
|
|
20240814,112100,73004221000,282500,283000,283000,282500,119
|
|
20240814,112000,72970553000,282500,283000,283000,282500,140
|
|
20240814,111900,72930983500,282500,282500,283000,282500,813
|
|
20240814,111800,72701194000,282500,283000,283000,282500,336
|
|
20240814,111700,72606244000,282500,283000,283500,282500,715
|
|
20240814,111600,72403965500,283000,283000,283500,283000,557
|
|
20240814,111500,72246330000,283500,283000,283500,283000,523
|
|
20240814,111400,72098220000,283000,283500,284000,283000,1635
|
|
20240814,111300,71634780000,284000,283500,284000,283500,305
|
|
20240814,111200,71548201000,283500,284000,284000,283500,345
|
|
20240814,111100,71450387500,283500,283500,284000,283500,129
|
|
20240814,111000,71413792000,283500,284000,284000,283500,238
|
|
20240814,110900,71346216500,284000,283500,284000,283500,272
|
|
20240814,110800,71269088000,283500,283500,284000,283500,517
|
|
20240814,110700,71122510500,283500,283000,283500,283000,532
|
|
20240814,110600,70971691000,283000,283500,283500,283000,121
|
|
20240814,110500,70937422000,283500,284000,284000,283000,1111
|
|
20240814,110400,70622457500,284000,283500,284000,283500,196
|
|
20240814,110300,70566882000,284000,283500,284000,283500,104
|
|
20240814,110200,70537365500,283500,283500,284000,283500,320
|
|
20240814,110100,70446578000,283500,284000,284000,283500,420
|
|
20240814,110000,70327357500,284000,283500,284000,283500,431
|
|
20240814,105900,70205148500,283500,283500,284000,283500,72
|
|
20240814,105800,70184730500,283500,283500,284000,283500,361
|
|
20240814,105700,70082376000,284000,283500,284000,283500,90
|
|
20240814,105600,70056857500,283500,283500,283500,283000,147
|
|
20240814,105500,70015184500,283500,283500,284000,283500,641
|
|
20240814,105400,69833460500,283500,283500,284000,283500,118
|
|
20240814,105300,69800003500,283500,283500,283500,283000,186
|
|
20240814,105200,69747275500,283500,284000,284000,283000,723
|
|
20240814,105100,69542300000,284000,284000,284500,283500,798
|
|
20240814,105000,69315661500,284000,284500,284500,284000,170
|
|
20240814,104900,69267358000,284000,284500,284500,283500,2121
|
|
20240814,104800,68664663000,284000,284000,284500,284000,203
|
|
20240814,104700,68607003500,284000,284500,284500,284000,366
|
|
20240814,104600,68503007000,284500,284000,284500,284000,100
|
|
20240814,104500,68474583000,284500,284000,284500,284000,165
|
|
20240814,104400,68427697500,284000,284000,284500,284000,950
|
|
20240814,104300,68157864000,284000,284500,284500,284000,194
|
|
20240814,104200,68102747000,284500,284000,284500,284000,149
|
|
20240814,104100,68060375500,284000,284500,284500,284000,348
|
|
20240814,104000,67961397500,284500,283500,284500,283500,664
|
|
20240814,103900,67772797000,284000,283500,284000,283500,181
|
|
20240814,103800,67721424500,283500,283500,284000,283500,205
|
|
20240814,103700,67663270500,283500,283500,284000,283500,191
|
|
20240814,103600,67609057000,284000,283500,284000,283000,388
|
|
20240814,103500,67499052500,283500,283500,283500,283000,103
|
|
20240814,103400,67469859500,283500,283500,283500,283000,318
|
|
20240814,103300,67379727000,283500,283500,284000,283000,977
|
|
20240814,103200,67102786500,283000,283000,283500,282500,993
|
|
20240814,103100,66821616500,283000,282500,283000,282500,70
|
|
20240814,103000,66801817000,282500,282000,283000,282000,812
|
|
20240814,102900,66572479500,282500,282000,282500,282000,433
|
|
20240814,102800,66450318500,282000,282000,282500,282000,189
|
|
20240814,102700,66396961500,282000,282000,282500,282000,173
|
|
20240814,102600,66348170000,282000,281500,282500,281500,1247
|
|
20240814,102500,65996543500,282000,282000,282000,281500,1235
|
|
20240814,102400,65648742000,282000,283000,283000,281500,3698
|
|
20240814,102300,64605281000,283000,283500,283500,283000,932
|
|
20240814,102200,64341514000,283500,282500,283500,282500,1596
|
|
20240814,102100,63890025500,283000,282500,283000,282000,964
|
|
20240814,102000,63617687000,282500,283000,283500,282500,1870
|
|
20240814,101900,63089247000,283000,283000,283500,283000,1318
|
|
20240814,101800,62716235000,283000,283500,284000,283000,2163
|
|
20240814,101700,62103372500,284000,284000,284500,283500,3220
|
|
20240814,101600,61189061500,284500,284000,284500,284000,344
|
|
20240814,101500,61091276000,284000,284500,284500,284000,621
|
|
20240814,101400,60914795000,284500,284500,284500,284000,855
|
|
20240814,101300,60671809000,284500,285000,285500,284000,3030
|
|
20240814,101200,59809221500,285000,285500,285500,285000,116
|
|
20240814,101100,59776158000,285500,285000,285500,285000,277
|
|
20240814,101000,59697122000,285000,285500,285500,285000,183
|
|
20240814,100900,59644909500,285500,286000,286000,285000,455
|
|
20240814,100800,59515018500,285500,285500,286000,285000,484
|
|
20240814,100700,59376825500,285000,285500,285500,285000,744
|
|
20240814,100600,59164581000,286000,285500,286000,285500,223
|
|
20240814,100500,59100810000,286000,285500,286000,285500,655
|
|
20240814,100400,58913793000,285500,285500,285500,285000,154
|
|
20240814,100300,58869828000,285500,285500,285500,285000,1644
|
|
20240814,100200,58400526000,285500,286000,286000,285500,275
|
|
20240814,100100,58321886000,286000,285500,286000,285500,229
|
|
20240814,100000,58256444000,285500,285500,286000,285500,314
|
|
20240814,095900,58166764500,285500,286500,287000,285500,1080
|
|
20240814,095800,57857813500,286500,287000,287500,286500,526
|
|
20240814,095700,57706861500,287000,287000,287500,287000,276
|
|
20240814,095600,57627621500,287000,287500,287500,287000,248
|
|
20240814,095500,57556410500,287500,287500,288000,287000,937
|
|
20240814,095400,57286959000,287500,288000,288000,287500,1239
|
|
20240814,095300,56930410000,288000,288000,288000,287500,556
|
|
20240814,095200,56770451000,288000,288000,288000,287500,152
|
|
20240814,095100,56726692500,288000,287500,288000,287000,683
|
|
20240814,095000,56530251000,287500,287500,287500,287000,95
|
|
20240814,094900,56502980500,287000,287000,287500,286500,687
|
|
20240814,094800,56305837000,287000,286500,287000,286500,183
|
|
20240814,094700,56253385000,287000,287000,287500,286500,484
|
|
20240814,094600,56114464500,287000,287500,288000,287000,683
|
|
20240814,094500,55918053000,287500,287500,288000,287000,1012
|
|
20240814,094400,55627282500,287500,286000,287500,286000,2676
|
|
20240814,094300,54859192000,286500,285500,286500,285500,616
|
|
20240814,094200,54683023500,285500,286000,286000,285500,222
|
|
20240814,094100,54619559000,285500,285500,286000,285000,1045
|
|
20240814,094000,54321216500,285000,286000,286000,285000,2121
|
|
20240814,093900,53715765000,286000,285500,286000,285500,543
|
|
20240814,093800,53560663000,285500,284500,285500,284500,534
|
|
20240814,093700,53408446000,285000,284500,285500,284500,1196
|
|
20240814,093600,53067810500,285000,286000,286000,284500,3151
|
|
20240814,093500,52170093500,285500,285500,286000,285500,618
|
|
20240814,093400,51993559000,286000,285000,286000,285000,916
|
|
20240814,093300,51731949500,285000,285000,285500,284500,3483
|
|
20240814,093200,50739662000,285000,286500,286500,285000,2879
|
|
20240814,093100,49917270000,286000,286500,287000,286000,2653
|
|
20240814,093000,49157626500,286500,287000,287000,286500,953
|
|
20240814,092900,48884531000,287000,288500,288500,286500,4798
|
|
20240814,092800,47505237500,288500,290000,290000,288000,3306
|
|
20240814,092700,46549818500,289500,289000,290000,289000,2358
|
|
20240814,092600,45867321500,289000,290000,290000,288500,4239
|
|
20240814,092500,44641170500,290000,288500,290000,288000,5699
|
|
20240814,092400,42993012000,288000,288500,288500,288000,796
|
|
20240814,092300,42763496000,288500,289000,289000,288000,1216
|
|
20240814,092200,42412820000,288500,289500,289500,288500,2530
|
|
20240814,092100,41681680000,289500,288000,289500,288000,6623
|
|
20240814,092000,39769275500,288000,288000,288000,287500,612
|
|
20240814,091900,39593080500,287500,287000,288000,287000,491
|
|
20240814,091800,39451930000,288000,287000,288500,287000,4215
|
|
20240814,091700,38238344500,287000,287500,287500,287000,1531
|
|
20240814,091600,37798604500,288000,289000,289500,287500,5585
|
|
20240814,091500,36185716500,289000,289000,289500,289000,4703
|
|
20240814,091400,34825519500,289500,287000,289500,287000,16890
|
|
20240814,091300,29958024500,287000,286500,287000,286000,2599
|
|
20240814,091200,29213261000,286500,285500,286500,285500,2906
|
|
20240814,091100,28381303500,285500,285000,285500,284500,2057
|
|
20240814,091000,27794542500,285000,286000,286000,285000,2962
|
|
20240814,090900,26949537500,286000,286500,287000,286000,5134
|
|
20240814,090800,25479428500,286000,285000,286500,284500,6191
|
|
20240814,090700,23711584000,285500,286000,286500,285000,4520
|
|
20240814,090600,22419020500,286000,285000,286500,285000,2193
|
|
20240814,090500,21791964000,285000,287000,287000,285000,4614
|
|
20240814,090400,20471867000,287000,285500,287000,285500,5235
|
|
20240814,090300,18973671500,286000,286000,287000,284000,9536
|
|
20240814,090200,16251196000,286000,288000,288500,285500,10143
|
|
20240814,090100,13337990000,288000,286500,288500,286000,15944
|
|
20240814,090000,8761124500,286000,284500,288000,284000,30683
|