726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,210300,4183158500,290500,290500,290500,290500,762
|
|
20240807,210200,4183158500,290500,290500,290500,290500,0
|
|
20240807,210100,4183158500,290500,290500,290500,290500,0
|
|
20240807,210000,4183158500,290500,290500,290500,290500,0
|
|
20240807,205900,4183158500,290500,290500,290500,290500,0
|
|
20240807,205800,4183158500,290500,290500,290500,290500,0
|
|
20240807,205700,4183158500,290500,290500,290500,290500,0
|
|
20240807,205600,4183158500,290500,290500,290500,290500,0
|
|
20240807,205500,4183158500,290500,290500,290500,290500,0
|
|
20240807,205400,4183158500,290500,290500,290500,290500,0
|
|
20240807,205300,4183158500,290500,290500,290500,290500,0
|
|
20240807,205200,4183158500,290500,290500,290500,290500,0
|
|
20240807,205100,4183158500,290500,290500,290500,290500,0
|
|
20240807,205000,4183158500,290500,290500,290500,290500,0
|
|
20240807,204900,4183158500,290500,290500,290500,290500,0
|
|
20240807,204800,4183158500,290500,290500,290500,290500,0
|
|
20240807,204700,4183158500,290500,290500,290500,290500,0
|
|
20240807,204600,4183158500,290500,290500,290500,290500,0
|
|
20240807,204500,4183158500,290500,290500,290500,290500,0
|
|
20240807,204400,4183158500,290500,290500,290500,290500,0
|
|
20240807,204300,4183158500,290500,290500,290500,290500,0
|
|
20240807,204200,4183158500,290500,290500,290500,290500,0
|
|
20240807,204100,4183158500,290500,290500,290500,290500,0
|
|
20240807,204000,4183158500,290500,290500,290500,290500,0
|
|
20240807,203900,4183158500,290500,290500,290500,290500,0
|
|
20240807,203800,4183158500,290500,290500,290500,290500,0
|
|
20240807,203700,4183158500,290500,290500,290500,290500,0
|
|
20240807,203600,4183158500,290500,290500,290500,290500,0
|
|
20240807,203500,4183158500,290500,290500,290500,290500,0
|
|
20240807,203400,4183158500,290500,290500,290500,290500,0
|
|
20240807,203300,4183158500,290500,290500,290500,290500,762
|
|
20240807,203200,4183158500,290500,290500,290500,290500,0
|
|
20240807,203100,4183158500,290500,290500,290500,290500,0
|
|
20240807,203000,4183158500,290500,290500,290500,290500,0
|
|
20240807,202900,4183158500,290500,290500,290500,290500,0
|
|
20240807,202800,4183158500,290500,290500,290500,290500,0
|
|
20240807,202700,4183158500,290500,290500,290500,290500,0
|
|
20240807,202600,4183158500,290500,290500,290500,290500,0
|
|
20240807,202500,4183158500,290500,290500,290500,290500,0
|
|
20240807,202400,4183158500,290500,290500,290500,290500,0
|
|
20240807,202300,4183158500,290500,290500,290500,290500,0
|
|
20240807,202200,4183158500,290500,290500,290500,290500,0
|
|
20240807,202100,4183158500,290500,290500,290500,290500,0
|
|
20240807,202000,4183158500,290500,290500,290500,290500,0
|
|
20240807,201900,4183158500,290500,290500,290500,290500,0
|
|
20240807,201800,4183158500,290500,290500,290500,290500,0
|
|
20240807,201700,4183158500,290500,290500,290500,290500,0
|
|
20240807,201600,4183158500,290500,290500,290500,290500,0
|
|
20240807,201500,4183158500,290500,290500,290500,290500,0
|
|
20240807,201400,4183158500,290500,290500,290500,290500,0
|
|
20240807,201300,4183158500,290500,290500,290500,290500,0
|
|
20240807,201200,4183158500,290500,290500,290500,290500,0
|
|
20240807,201100,4183158500,290500,290500,290500,290500,0
|
|
20240807,201000,4183158500,290500,290500,290500,290500,0
|
|
20240807,200900,4183158500,290500,290500,290500,290500,0
|
|
20240807,200800,4183158500,290500,290500,290500,290500,0
|
|
20240807,200700,4183158500,290500,290500,290500,290500,0
|
|
20240807,200600,4183158500,290500,290500,290500,290500,0
|
|
20240807,200500,4183158500,290500,290500,290500,290500,0
|
|
20240807,200400,4183158500,290500,290500,290500,290500,0
|
|
20240807,200300,4183158500,290500,290500,290500,290500,762
|
|
20240807,200200,4183158500,290500,290500,290500,290500,0
|
|
20240807,200100,4183158500,290500,290500,290500,290500,0
|
|
20240807,200000,4183158500,290500,290500,290500,290500,0
|
|
20240807,195900,4183158500,290500,290500,290500,290500,0
|
|
20240807,195800,4183158500,290500,290500,290500,290500,0
|
|
20240807,195700,4183158500,290500,290500,290500,290500,0
|
|
20240807,195600,4183158500,290500,290500,290500,290500,0
|
|
20240807,195500,4183158500,290500,290500,290500,290500,0
|
|
20240807,195400,4183158500,290500,290500,290500,290500,0
|
|
20240807,195300,4183158500,290500,290500,290500,290500,0
|
|
20240807,195200,4183158500,290500,290500,290500,290500,0
|
|
20240807,195100,4183158500,290500,290500,290500,290500,0
|
|
20240807,195000,4183158500,290500,290500,290500,290500,0
|
|
20240807,194900,4183158500,290500,290500,290500,290500,0
|
|
20240807,194800,4183158500,290500,290500,290500,290500,0
|
|
20240807,194700,4183158500,290500,290500,290500,290500,0
|
|
20240807,194600,4183158500,290500,290500,290500,290500,0
|
|
20240807,194500,4183158500,290500,290500,290500,290500,0
|
|
20240807,194400,4183158500,290500,290500,290500,290500,0
|
|
20240807,194300,4183158500,290500,290500,290500,290500,0
|
|
20240807,194200,4183158500,290500,290500,290500,290500,0
|
|
20240807,194100,4183158500,290500,290500,290500,290500,0
|
|
20240807,194000,4183158500,290500,290500,290500,290500,0
|
|
20240807,193900,4183158500,290500,290500,290500,290500,0
|
|
20240807,193800,4183158500,290500,290500,290500,290500,0
|
|
20240807,193700,4183158500,290500,290500,290500,290500,0
|
|
20240807,193600,4183158500,290500,290500,290500,290500,0
|
|
20240807,193500,4183158500,290500,290500,290500,290500,0
|
|
20240807,193400,4183158500,290500,290500,290500,290500,0
|
|
20240807,193300,4183158500,290500,290500,290500,290500,762
|
|
20240807,193200,4183158500,290500,290500,290500,290500,0
|
|
20240807,193100,4183158500,290500,290500,290500,290500,0
|
|
20240807,193000,4183158500,290500,290500,290500,290500,0
|
|
20240807,192900,4183158500,290500,290500,290500,290500,0
|
|
20240807,192800,4183158500,290500,290500,290500,290500,0
|
|
20240807,192700,4183158500,290500,290500,290500,290500,0
|
|
20240807,192600,4183158500,290500,290500,290500,290500,0
|
|
20240807,192500,4183158500,290500,290500,290500,290500,0
|
|
20240807,192400,4183158500,290500,290500,290500,290500,0
|
|
20240807,192300,4183158500,290500,290500,290500,290500,0
|
|
20240807,192200,4183158500,290500,290500,290500,290500,0
|
|
20240807,192100,4183158500,290500,290500,290500,290500,0
|
|
20240807,192000,4183158500,290500,290500,290500,290500,0
|
|
20240807,191900,4183158500,290500,290500,290500,290500,0
|
|
20240807,191800,4183158500,290500,290500,290500,290500,0
|
|
20240807,191700,4183158500,290500,290500,290500,290500,0
|
|
20240807,191600,4183158500,290500,290500,290500,290500,0
|
|
20240807,191500,4183158500,290500,290500,290500,290500,0
|
|
20240807,191400,4183158500,290500,290500,290500,290500,0
|
|
20240807,191300,4183158500,290500,290500,290500,290500,0
|
|
20240807,191200,4183158500,290500,290500,290500,290500,0
|
|
20240807,191100,4183158500,290500,290500,290500,290500,0
|
|
20240807,191000,4183158500,290500,290500,290500,290500,0
|
|
20240807,190900,4183158500,290500,290500,290500,290500,0
|
|
20240807,190800,4183158500,290500,290500,290500,290500,0
|
|
20240807,190700,4183158500,290500,290500,290500,290500,0
|
|
20240807,190600,4183158500,290500,290500,290500,290500,0
|
|
20240807,190500,4183158500,290500,290500,290500,290500,0
|
|
20240807,190400,4183158500,290500,290500,290500,290500,0
|
|
20240807,190300,4183158500,290500,290500,290500,290500,762
|
|
20240807,190200,4183158500,290500,290500,290500,290500,0
|
|
20240807,190100,4183158500,290500,290500,290500,290500,0
|
|
20240807,190000,4183158500,290500,290500,290500,290500,0
|
|
20240807,185900,4183158500,290500,290500,290500,290500,0
|
|
20240807,185800,4183158500,290500,290500,290500,290500,0
|
|
20240807,185700,4183158500,290500,290500,290500,290500,0
|
|
20240807,185600,4183158500,290500,290500,290500,290500,0
|
|
20240807,185500,4183158500,290500,290500,290500,290500,0
|
|
20240807,185400,4183158500,290500,290500,290500,290500,0
|
|
20240807,185300,4183158500,290500,290500,290500,290500,0
|
|
20240807,185200,4183158500,290500,290500,290500,290500,0
|
|
20240807,185100,4183158500,290500,290500,290500,290500,0
|
|
20240807,185000,4183158500,290500,290500,290500,290500,0
|
|
20240807,184900,4183158500,290500,290500,290500,290500,0
|
|
20240807,184800,4183158500,290500,290500,290500,290500,0
|
|
20240807,184700,4183158500,290500,290500,290500,290500,0
|
|
20240807,184600,4183158500,290500,290500,290500,290500,0
|
|
20240807,184500,4183158500,290500,290500,290500,290500,0
|
|
20240807,184400,4183158500,290500,290500,290500,290500,0
|
|
20240807,184300,4183158500,290500,290500,290500,290500,0
|
|
20240807,184200,4183158500,290500,290500,290500,290500,0
|
|
20240807,184100,4183158500,290500,290500,290500,290500,0
|
|
20240807,184000,4183158500,290500,290500,290500,290500,0
|
|
20240807,183900,4183158500,290500,290500,290500,290500,0
|
|
20240807,183800,4183158500,290500,290500,290500,290500,0
|
|
20240807,183700,4183158500,290500,290500,290500,290500,0
|
|
20240807,183600,4183158500,290500,290500,290500,290500,0
|
|
20240807,183500,4183158500,290500,290500,290500,290500,0
|
|
20240807,183400,4183158500,290500,290500,290500,290500,0
|
|
20240807,183300,4183158500,290500,290500,290500,290500,762
|
|
20240807,183200,4183158500,290500,290500,290500,290500,0
|
|
20240807,183100,4183158500,290500,290500,290500,290500,0
|
|
20240807,183000,4183158500,290500,290500,290500,290500,0
|
|
20240807,182900,4183158500,290500,290500,290500,290500,0
|
|
20240807,182800,4183158500,290500,290500,290500,290500,0
|
|
20240807,182700,4183158500,290500,290500,290500,290500,0
|
|
20240807,182600,4183158500,290500,290500,290500,290500,0
|
|
20240807,182500,4183158500,290500,290500,290500,290500,0
|
|
20240807,182400,4183158500,290500,290500,290500,290500,0
|
|
20240807,182300,4183158500,290500,290500,290500,290500,0
|
|
20240807,182200,4183158500,290500,290500,290500,290500,0
|
|
20240807,182100,4183158500,290500,290500,290500,290500,0
|
|
20240807,182000,4183158500,290500,290500,290500,290500,0
|
|
20240807,181900,4183158500,290500,290500,290500,290500,0
|
|
20240807,181800,4183158500,290500,290500,290500,290500,0
|
|
20240807,181700,4183158500,290500,290500,290500,290500,0
|
|
20240807,181600,4183158500,290500,290500,290500,290500,0
|
|
20240807,181500,4183158500,290500,290500,290500,290500,0
|
|
20240807,181400,4183158500,290500,290500,290500,290500,0
|
|
20240807,181300,4183158500,290500,290500,290500,290500,0
|
|
20240807,181200,4183158500,290500,290500,290500,290500,0
|
|
20240807,181100,4183158500,290500,290500,290500,290500,0
|
|
20240807,181000,4183158500,290500,290500,290500,290500,0
|
|
20240807,180900,4183158500,290500,290500,290500,290500,0
|
|
20240807,180800,4183158500,290500,290500,290500,290500,0
|
|
20240807,180700,4183158500,290500,290500,290500,290500,0
|
|
20240807,180600,4183158500,290500,290500,290500,290500,0
|
|
20240807,180500,4183158500,290500,290500,290500,290500,0
|
|
20240807,180400,4183158500,290500,290500,290500,290500,0
|
|
20240807,180300,4183158500,290500,290500,290500,290500,762
|
|
20240807,180200,4183158500,290500,290500,290500,290500,0
|
|
20240807,180100,4183158500,290500,290500,290500,290500,0
|
|
20240807,180000,4183158500,290500,290500,290500,290500,0
|
|
20240807,175900,4183158500,290500,290500,290500,290500,0
|
|
20240807,175800,4183158500,290500,290500,290500,290500,0
|
|
20240807,175700,4183158500,290500,290500,290500,290500,0
|
|
20240807,175600,4183158500,290500,290500,290500,290500,0
|
|
20240807,175500,4183158500,290500,290500,290500,290500,0
|
|
20240807,175400,4183158500,290500,290500,290500,290500,0
|
|
20240807,175300,4183158500,290500,290500,290500,290500,0
|
|
20240807,175200,4183158500,290500,290500,290500,290500,0
|
|
20240807,175100,4183158500,290500,290500,290500,290500,0
|
|
20240807,175000,4183158500,290500,290500,290500,290500,0
|
|
20240807,174900,4183158500,290500,290500,290500,290500,0
|
|
20240807,174800,4183158500,290500,290500,290500,290500,0
|
|
20240807,174700,4183158500,290500,290500,290500,290500,0
|
|
20240807,174600,4183158500,290500,290500,290500,290500,0
|
|
20240807,174500,4183158500,290500,290500,290500,290500,0
|
|
20240807,174400,4183158500,290500,290500,290500,290500,0
|
|
20240807,174300,4183158500,290500,290500,290500,290500,0
|
|
20240807,174200,4183158500,290500,290500,290500,290500,0
|
|
20240807,174100,4183158500,290500,290500,290500,290500,0
|
|
20240807,174000,4183158500,290500,290500,290500,290500,0
|
|
20240807,173900,4183158500,290500,290500,290500,290500,0
|
|
20240807,173800,4183158500,290500,290500,290500,290500,0
|
|
20240807,173700,4183158500,290500,290500,290500,290500,0
|
|
20240807,173600,4183158500,290500,290500,290500,290500,0
|
|
20240807,173500,4183158500,290500,290500,290500,290500,0
|
|
20240807,173400,4183158500,290500,290500,290500,290500,0
|
|
20240807,173300,4183158500,290500,290500,290500,290500,762
|
|
20240807,173200,4183158500,290500,290500,290500,290500,0
|
|
20240807,173100,4183158500,290500,290500,290500,290500,0
|
|
20240807,173000,4183158500,290500,290500,290500,290500,0
|
|
20240807,172900,4183158500,290500,290500,290500,290500,0
|
|
20240807,172800,4183158500,290500,290500,290500,290500,0
|
|
20240807,172700,4183158500,290500,290500,290500,290500,0
|
|
20240807,172600,4183158500,290500,290500,290500,290500,0
|
|
20240807,172500,4183158500,290500,290500,290500,290500,0
|
|
20240807,172400,4183158500,290500,290500,290500,290500,0
|
|
20240807,172300,4183158500,290500,290500,290500,290500,0
|
|
20240807,172200,4183158500,290500,290500,290500,290500,0
|
|
20240807,172100,4183158500,290500,290500,290500,290500,0
|
|
20240807,172000,4183158500,290500,290500,290500,290500,0
|
|
20240807,171900,4183158500,290500,290500,290500,290500,0
|
|
20240807,171800,4183158500,290500,290500,290500,290500,0
|
|
20240807,171700,4183158500,290500,290500,290500,290500,0
|
|
20240807,171600,4183158500,290500,290500,290500,290500,0
|
|
20240807,171500,4183158500,290500,290500,290500,290500,0
|
|
20240807,171400,4183158500,290500,290500,290500,290500,0
|
|
20240807,171300,4183158500,290500,290500,290500,290500,0
|
|
20240807,171200,4183158500,290500,290500,290500,290500,0
|
|
20240807,171100,4183158500,290500,290500,290500,290500,0
|
|
20240807,171000,4183158500,290500,290500,290500,290500,0
|
|
20240807,170900,4183158500,290500,290500,290500,290500,0
|
|
20240807,170800,4183158500,290500,290500,290500,290500,0
|
|
20240807,170700,4183158500,290500,290500,290500,290500,0
|
|
20240807,170600,4183158500,290500,290500,290500,290500,0
|
|
20240807,170500,4183158500,290500,290500,290500,290500,0
|
|
20240807,170400,4183158500,290500,290500,290500,290500,0
|
|
20240807,170300,4183158500,290500,290500,290500,290500,762
|
|
20240807,170200,4183158500,290500,290500,290500,290500,0
|
|
20240807,170100,4183158500,290500,290500,290500,290500,0
|
|
20240807,170000,4183158500,290500,290500,290500,290500,0
|
|
20240807,165900,4183158500,290500,290500,290500,290500,0
|
|
20240807,165800,4183158500,290500,290500,290500,290500,0
|
|
20240807,165700,4183158500,290500,290500,290500,290500,0
|
|
20240807,165600,4183158500,290500,290500,290500,290500,0
|
|
20240807,165500,4183158500,290500,290500,290500,290500,0
|
|
20240807,165400,4183158500,290500,290500,290500,290500,0
|
|
20240807,165300,4183158500,290500,290500,290500,290500,0
|
|
20240807,165200,4183158500,290500,290500,290500,290500,0
|
|
20240807,165100,4183158500,290500,290500,290500,290500,0
|
|
20240807,165000,4183158500,290500,290500,290500,290500,0
|
|
20240807,164900,4183158500,290500,290500,290500,290500,0
|
|
20240807,164800,4183158500,290500,290500,290500,290500,0
|
|
20240807,164700,4183158500,290500,290500,290500,290500,0
|
|
20240807,164600,4183158500,290500,290500,290500,290500,0
|
|
20240807,164500,4183158500,290500,290500,290500,290500,0
|
|
20240807,164400,4183158500,290500,290500,290500,290500,0
|
|
20240807,164300,4183158500,290500,290500,290500,290500,0
|
|
20240807,164200,4183158500,290500,290500,290500,290500,0
|
|
20240807,164100,4183158500,290500,290500,290500,290500,0
|
|
20240807,164000,4183158500,290500,290500,290500,290500,0
|
|
20240807,163900,4183158500,290500,290500,290500,290500,0
|
|
20240807,163800,4183158500,290500,290500,290500,290500,0
|
|
20240807,163700,4183158500,290500,290500,290500,290500,0
|
|
20240807,163600,4183158500,290500,290500,290500,290500,0
|
|
20240807,163500,4183158500,290500,290500,290500,290500,0
|
|
20240807,163400,4183158500,290500,290500,290500,290500,0
|
|
20240807,163300,4183158500,290500,290500,290500,290500,762
|
|
20240807,163200,4183158500,290500,290500,290500,290500,0
|
|
20240807,163100,4183158500,290500,290500,290500,290500,0
|
|
20240807,163000,4183158500,290500,290500,290500,290500,0
|
|
20240807,162900,4183158500,290500,290500,290500,290500,0
|
|
20240807,162800,4183158500,290500,290500,290500,290500,0
|
|
20240807,162700,4183158500,290500,290500,290500,290500,0
|
|
20240807,162600,4183158500,290500,290500,290500,290500,0
|
|
20240807,162500,4183158500,290500,290500,290500,290500,0
|
|
20240807,162400,4183158500,290500,290500,290500,290500,0
|
|
20240807,162300,4183158500,290500,290500,290500,290500,0
|
|
20240807,162200,4183158500,290500,290500,290500,290500,0
|
|
20240807,162100,4183158500,290500,290500,290500,290500,0
|
|
20240807,162000,4183158500,290500,290500,290500,290500,0
|
|
20240807,161900,4183158500,290500,290500,290500,290500,0
|
|
20240807,161800,4183158500,290500,290500,290500,290500,0
|
|
20240807,161700,4183158500,290500,290500,290500,290500,0
|
|
20240807,161600,4183158500,290500,290500,290500,290500,0
|
|
20240807,161500,4183158500,290500,290500,290500,290500,0
|
|
20240807,161400,4183158500,290500,290500,290500,290500,0
|
|
20240807,161300,4183158500,290500,290500,290500,290500,0
|
|
20240807,161200,4183158500,290500,290500,290500,290500,0
|
|
20240807,161100,4183158500,290500,290500,290500,290500,0
|
|
20240807,161000,4183158500,290500,290500,290500,290500,0
|
|
20240807,160900,4183158500,290500,290500,290500,290500,0
|
|
20240807,160800,4183158500,290500,290500,290500,290500,0
|
|
20240807,160700,4183158500,290500,290500,290500,290500,0
|
|
20240807,160600,4183158500,290500,290500,290500,290500,0
|
|
20240807,160500,4183158500,290500,290500,290500,290500,0
|
|
20240807,160400,4183158500,290500,290500,290500,290500,0
|
|
20240807,160300,4183158500,290500,290500,290500,290500,762
|
|
20240807,160200,4183158500,290500,290500,290500,290500,0
|
|
20240807,160100,4183158500,290500,290500,290500,290500,0
|
|
20240807,160000,4183158500,290500,290500,290500,290500,0
|
|
20240807,155900,4183158500,290500,290500,290500,290500,0
|
|
20240807,155800,4183158500,290500,290500,290500,290500,0
|
|
20240807,155700,4183158500,290500,290500,290500,290500,0
|
|
20240807,155600,4183158500,290500,290500,290500,290500,0
|
|
20240807,155500,4183158500,290500,290500,290500,290500,0
|
|
20240807,155400,4183158500,290500,290500,290500,290500,0
|
|
20240807,155300,4183158500,290500,290500,290500,290500,0
|
|
20240807,155200,4183158500,290500,290500,290500,290500,0
|
|
20240807,155100,4183158500,290500,290500,290500,290500,0
|
|
20240807,155000,4183158500,290500,290500,290500,290500,0
|
|
20240807,154900,4183158500,290500,290500,290500,290500,0
|
|
20240807,154800,4183158500,290500,290500,290500,290500,0
|
|
20240807,154700,4183158500,290500,290500,290500,290500,0
|
|
20240807,154600,4183158500,290500,290500,290500,290500,0
|
|
20240807,154500,4183158500,290500,290500,290500,290500,0
|
|
20240807,154400,4183158500,290500,290500,290500,290500,0
|
|
20240807,154300,4183158500,290500,290500,290500,290500,0
|
|
20240807,154200,4183158500,290500,290500,290500,290500,0
|
|
20240807,154100,4183158500,290500,290500,290500,290500,0
|
|
20240807,154000,4183158500,290500,290500,290500,290500,0
|
|
20240807,153900,4183158500,290500,290500,290500,290500,0
|
|
20240807,153800,4183158500,290500,290500,290500,290500,0
|
|
20240807,153700,4183158500,290500,290500,290500,290500,0
|
|
20240807,153600,4183158500,290500,290500,290500,290500,0
|
|
20240807,153500,4183158500,290500,290500,290500,290500,0
|
|
20240807,153400,4183158500,290500,290500,290500,290500,0
|
|
20240807,153300,4183158500,290500,290500,290500,290500,762
|
|
20240807,153200,4183158500,290500,290500,290500,290500,0
|
|
20240807,153100,4183158500,290500,290500,290500,290500,0
|
|
20240807,153000,4183158500,290500,290500,290500,290500,762
|
|
20240807,152900,3961797500,290500,290500,290500,290500,0
|
|
20240807,152800,3961797500,290500,290500,290500,290500,0
|
|
20240807,152700,3961797500,290500,290500,290500,290500,0
|
|
20240807,152600,3961797500,290500,290500,290500,290500,0
|
|
20240807,152500,3961797500,290500,290500,290500,290500,0
|
|
20240807,152400,3961797500,290500,290500,290500,290500,0
|
|
20240807,152300,3961797500,290500,290500,290500,290500,0
|
|
20240807,152200,3961797500,290500,290500,290500,290500,0
|
|
20240807,152100,3961797500,290500,290500,290500,290500,0
|
|
20240807,152000,3961797500,290500,290500,290500,290500,0
|
|
20240807,151900,3961797500,290500,290500,291500,290000,100
|
|
20240807,151800,3932715500,290000,291500,291500,290000,174
|
|
20240807,151700,3882094000,291500,292000,292000,291500,23
|
|
20240807,151600,3875382000,291500,291500,292000,291500,26
|
|
20240807,151500,3867796500,291500,291500,292500,291500,24
|
|
20240807,151400,3860792000,291500,292500,292500,291500,46
|
|
20240807,151300,3847357000,292000,292500,292500,292000,15
|
|
20240807,151200,3842972500,292500,293000,293000,291500,51
|
|
20240807,151100,3828066000,292000,292000,292000,291500,22
|
|
20240807,151000,3821644000,292000,291500,293000,291500,17
|
|
20240807,150900,3816677500,293500,291500,293500,291500,29
|
|
20240807,150800,3808186000,293000,291000,293000,291000,22
|
|
20240807,150700,3801744000,292500,292500,293500,291000,43
|
|
20240807,150600,3789166500,291000,291000,292500,291000,5
|
|
20240807,150500,3787710000,291000,292500,292500,291000,12
|
|
20240807,150400,3784204500,291000,292500,293000,291000,65
|
|
20240807,150300,3765194500,291500,293000,293000,291500,20
|
|
20240807,150200,3759345500,291000,291000,293000,291000,66
|
|
20240807,150100,3740078000,291500,291500,292000,290500,23
|
|
20240807,150000,3733370000,292000,290500,292000,290500,40
|
|
20240807,145900,3721724500,290500,290500,291000,290500,33
|
|
20240807,145800,3712123500,290500,290500,291000,290500,12
|
|
20240807,145700,3708635500,290500,291000,291000,290500,10
|
|
20240807,145600,3705728500,291000,290500,291000,290500,7
|
|
20240807,145500,3703694500,290500,290500,291000,290500,17
|
|
20240807,145400,3698755500,291000,291000,291000,290500,15
|
|
20240807,145300,3694395000,291000,291000,291000,291000,37
|
|
20240807,145200,3683628000,291000,291000,291500,291000,6
|
|
20240807,145100,3681881500,291000,292000,292000,291000,7
|
|
20240807,145000,3679840500,291000,291000,291500,291000,6
|
|
20240807,144900,3678094000,290500,291500,292000,290500,29
|
|
20240807,144800,3669644000,291000,290500,291000,290500,71
|
|
20240807,144700,3648985000,291000,290500,291000,290500,14
|
|
20240807,144600,3644914000,291000,290500,291000,290500,10
|
|
20240807,144500,3642007000,290500,291000,291000,290500,36
|
|
20240807,144400,3631542000,290500,290500,290500,290500,6
|
|
20240807,144300,3629799000,290500,290500,290500,290500,7
|
|
20240807,144200,3627765500,291000,290000,291000,290000,6
|
|
20240807,144100,3626024000,291000,290500,291000,290000,6
|
|
20240807,144000,3624281000,290500,290000,291000,290000,76
|
|
20240807,143900,3602202000,290000,290500,291000,290000,112
|
|
20240807,143800,3569671500,290500,291000,291000,290500,69
|
|
20240807,143700,3549625000,290500,291000,291000,290500,38
|
|
20240807,143600,3538571500,291000,291000,291500,291000,17
|
|
20240807,143500,3533624000,291500,292000,292000,291000,32
|
|
20240807,143400,3524295000,291500,292500,293000,291500,12
|
|
20240807,143300,3520786500,292500,292000,293000,291500,23
|
|
20240807,143200,3514063500,292000,291500,292000,291500,22
|
|
20240807,143100,3507646500,292000,291500,293000,291500,16
|
|
20240807,143000,3502964500,291500,292000,292500,291500,11
|
|
20240807,142900,3499751500,292500,293000,293000,291500,41
|
|
20240807,142800,3487763000,291500,292000,292500,291500,23
|
|
20240807,142700,3481047500,291500,291500,292500,291500,17
|
|
20240807,142600,3476082500,292500,292000,293500,291500,74
|
|
20240807,142500,3454471000,293000,292000,293500,292000,15
|
|
20240807,142400,3450076500,292000,293000,293000,292000,16
|
|
20240807,142300,3445394500,293000,293000,293000,292000,17
|
|
20240807,142200,3440417500,292500,293000,293000,292500,15
|
|
20240807,142100,3436024500,292000,293000,293000,292000,15
|
|
20240807,142000,3431634500,292000,293000,293000,292000,16
|
|
20240807,141900,3426953000,292500,293000,293000,292500,23
|
|
20240807,141800,3420220000,292000,292500,292500,292000,18
|
|
20240807,141700,3414958500,292500,292000,293000,292000,28
|
|
20240807,141600,3406775500,293000,293000,293000,292000,16
|
|
20240807,141500,3402092500,292500,292000,292500,292000,33
|
|
20240807,141400,3392442000,292500,293000,293000,292000,24
|
|
20240807,141300,3385420500,291500,291500,293000,291500,11
|
|
20240807,141200,3382204500,292500,291500,293000,291500,28
|
|
20240807,141100,3374011000,291500,291500,293000,291500,12
|
|
20240807,141000,3370502500,291500,291500,293000,291500,20
|
|
20240807,140900,3364656000,291500,291500,292500,291500,14
|
|
20240807,140800,3360568500,292500,292000,292500,291500,19
|
|
20240807,140700,3355015500,291500,292500,292500,291500,11
|
|
20240807,140600,3351803500,291500,291500,292500,291500,19
|
|
20240807,140500,3346257000,292500,291500,292500,291500,15
|
|
20240807,140400,3341874500,292500,292500,292500,291500,11
|
|
20240807,140300,3338659000,292500,292500,292500,291500,13
|
|
20240807,140200,3334859500,292000,291500,292500,291500,11
|
|
20240807,140100,3331645500,292500,291500,292500,291500,19
|
|
20240807,140000,3326100500,291000,292000,292000,291000,23
|
|
20240807,135900,3319397500,292000,292000,292000,291500,20
|
|
20240807,135800,3313560000,292000,292000,292000,291500,10
|
|
20240807,135700,3310642000,292000,291000,292000,291000,17
|
|
20240807,135600,3305683500,292000,291000,292000,291000,41
|
|
20240807,135500,3293721500,292000,291000,292000,291000,14
|
|
20240807,135400,3289635500,291000,292000,292000,291000,17
|
|
20240807,135300,3284675500,291000,292000,292000,291000,9
|
|
20240807,135200,3282054500,291000,290500,291000,290500,4
|
|
20240807,135100,3280891500,292000,290500,292000,290500,7
|
|
20240807,135000,3278855000,292000,292000,292000,290500,8
|
|
20240807,134900,3276526500,291000,290500,291000,290500,19
|
|
20240807,134800,3270999500,291000,291000,291000,290500,5
|
|
20240807,134700,3269545000,292000,290500,292000,290500,8
|
|
20240807,134600,3267216500,291500,291500,291500,291500,2
|
|
20240807,134500,3266633500,290500,291500,291500,290500,115
|
|
20240807,134400,3233163000,291500,291500,291500,291000,12
|
|
20240807,134300,3229665500,291500,291000,291500,291000,14
|
|
20240807,134200,3225586500,291500,292000,292000,291000,13
|
|
20240807,134100,3221795000,291500,291500,291500,291000,15
|
|
20240807,134000,3217424500,291500,291000,291500,291000,16
|
|
20240807,133900,3212761000,291500,291500,291500,291000,12
|
|
20240807,133800,3209265000,291500,291000,291500,291000,22
|
|
20240807,133700,3202861000,291500,291000,291500,291000,5
|
|
20240807,133600,3201405000,291000,291500,291500,291000,3
|
|
20240807,133500,3200531500,291000,291500,291500,291000,3
|
|
20240807,133400,3199657500,291000,291500,291500,291000,3
|
|
20240807,133300,3198784000,291500,291000,291500,291000,8
|
|
20240807,133200,3196453000,291500,291000,291500,291000,4
|
|
20240807,133100,3195287500,291000,291500,291500,291000,3
|
|
20240807,133000,3194413500,291500,290500,291500,290500,5
|
|
20240807,132900,3192958000,292000,291000,292000,290500,25
|
|
20240807,132800,3185681500,291000,292000,292000,291000,4
|
|
20240807,132700,3184515500,290500,291500,291500,290500,24
|
|
20240807,132600,3177533500,292000,291000,292000,291000,5
|
|
20240807,132500,3176076500,291000,291500,292500,290500,99
|
|
20240807,132400,3147262000,292500,292500,292500,292500,2
|
|
20240807,132300,3146677000,291500,292500,292500,291500,3
|
|
20240807,132200,3145801500,292500,291500,292500,291000,49
|
|
20240807,132100,3131517500,291000,291000,291500,291000,57
|
|
20240807,132000,3114926000,291000,291500,291500,291000,7
|
|
20240807,131900,3112888500,291000,292000,292000,291000,147
|
|
20240807,131800,3070078500,291500,292000,292500,291500,92
|
|
20240807,131700,3043225000,292500,292500,293500,292500,63
|
|
20240807,131600,3024796500,292500,294000,294000,292500,67
|
|
20240807,131500,3005123500,294000,293000,294000,292000,149
|
|
20240807,131400,2961518500,293000,294000,294000,293000,14
|
|
20240807,131300,2957405500,294000,294000,294000,293000,7
|
|
20240807,131200,2955348500,293500,294500,294500,293000,38
|
|
20240807,131100,2944203500,294500,293000,294500,293000,12
|
|
20240807,131000,2940673500,294500,294000,294500,294000,7
|
|
20240807,130900,2938612500,292500,294000,294500,292500,15
|
|
20240807,130800,2934202000,293500,293000,294500,293000,23
|
|
20240807,130700,2927459000,294500,294500,294500,293000,13
|
|
20240807,130600,2923633500,293500,294500,294500,293500,9
|
|
20240807,130500,2920985000,294500,294500,294500,293000,11
|
|
20240807,130400,2917747000,293000,294500,294500,293000,8
|
|
20240807,130300,2915392500,294500,294500,294500,294500,6
|
|
20240807,130200,2913625500,294500,293000,294500,293000,8
|
|
20240807,130100,2911274000,293000,293000,293000,293000,7
|
|
20240807,130000,2909223000,293000,294000,294000,293000,9
|
|
20240807,125900,2906580000,293000,293000,293000,293000,13
|
|
20240807,125800,2902771000,293000,292500,293000,292500,21
|
|
20240807,125700,2896624000,292500,292500,292500,292500,5
|
|
20240807,125600,2895161500,292500,292000,292500,292000,5
|
|
20240807,125500,2893699500,292000,292500,292500,292000,2
|
|
20240807,125400,2893115000,292500,292500,292500,292500,0
|
|
20240807,125300,2893115000,292500,292000,292500,292000,31
|
|
20240807,125200,2884062000,292500,292500,292500,292500,2
|
|
20240807,125100,2883477000,292500,292500,292500,292500,14
|
|
20240807,125000,2879382000,293000,293000,293000,292000,50
|
|
20240807,124900,2864756500,292500,294000,294000,292500,2
|
|
20240807,124800,2864170000,292500,292500,292500,292500,0
|
|
20240807,124700,2864170000,292500,295500,295500,292500,72
|
|
20240807,124600,2843053000,294000,294000,295500,294000,58
|
|
20240807,124500,2825945000,295500,295000,295500,293000,125
|
|
20240807,124400,2789242000,295000,295000,295000,295000,8
|
|
20240807,124300,2786882000,294500,295000,295000,294500,15
|
|
20240807,124200,2782462000,295000,295000,295000,293500,8
|
|
20240807,124100,2780103500,294000,294500,294500,294000,7
|
|
20240807,124000,2778043000,294500,294000,294500,293500,9
|
|
20240807,123900,2775396000,294500,293500,294500,293500,20
|
|
20240807,123800,2769515000,294500,294000,294500,294000,6
|
|
20240807,123700,2767748500,294000,293500,294500,293500,9
|
|
20240807,123600,2765105500,293500,293500,293500,293000,16
|
|
20240807,123500,2760410000,293500,293500,293500,293500,21
|
|
20240807,123400,2754246500,293500,293500,293500,293500,3
|
|
20240807,123300,2753366000,293500,293500,293500,293500,3
|
|
20240807,123200,2752485500,293500,293500,293500,293500,15
|
|
20240807,123100,2748083000,294000,293500,294000,293500,10
|
|
20240807,123000,2745147500,293000,293500,293500,293000,16
|
|
20240807,122900,2740458500,293000,293500,293500,293000,2
|
|
20240807,122800,2739872000,293500,293500,293500,293500,1
|
|
20240807,122700,2739578500,294500,294500,294500,294500,2
|
|
20240807,122600,2738989500,293000,294500,294500,293000,11
|
|
20240807,122500,2735761500,293500,293000,293500,293000,2
|
|
20240807,122400,2735175000,294000,293500,294000,293500,15
|
|
20240807,122300,2730765500,293000,293500,294000,293000,22
|
|
20240807,122200,2724307000,294000,293500,294000,293500,3
|
|
20240807,122100,2723425500,293500,293000,293500,293000,12
|
|
20240807,122000,2719905500,293000,293000,293000,293000,15
|
|
20240807,121900,2715510500,293000,292500,293000,292000,22
|
|
20240807,121800,2709075500,292000,292500,293000,292000,45
|
|
20240807,121700,2695919500,293000,292500,293000,292500,6
|
|
20240807,121600,2694163500,292500,293000,293000,292500,22
|
|
20240807,121500,2687728000,293500,294000,294000,293000,6
|
|
20240807,121400,2685968000,292500,293500,293500,292500,29
|
|
20240807,121300,2677474500,293500,293500,293500,293500,3
|
|
20240807,121200,2676594000,294000,292000,294000,291500,14
|
|
20240807,121100,2672502000,292000,292500,292500,292000,142
|
|
20240807,121000,2631027000,293000,293500,293500,293000,56
|
|
20240807,120900,2614618500,294000,294000,294000,293500,73
|
|
20240807,120800,2593187500,294000,294500,295000,294000,90
|
|
20240807,120700,2566695000,295000,295000,295000,295000,2
|
|
20240807,120600,2566105000,294500,294500,294500,294500,1
|
|
20240807,120500,2565810500,294500,294500,294500,294500,35
|
|
20240807,120400,2555503000,294500,294000,297500,294000,169
|
|
20240807,120300,2505483000,293500,293500,293500,293500,1
|
|
20240807,120200,2505189500,293500,293500,293500,293500,3
|
|
20240807,120100,2504309000,293500,293500,293500,293500,37
|
|
20240807,120000,2493449500,294000,295000,295000,294000,8
|
|
20240807,115900,2491091500,295000,294000,295000,294000,24
|
|
20240807,115800,2484033500,294000,294000,294000,294000,9
|
|
20240807,115700,2481387500,294000,294000,294500,294000,58
|
|
20240807,115600,2464335000,294000,294500,294500,294000,95
|
|
20240807,115500,2436368500,294500,294500,294500,294500,23
|
|
20240807,115400,2429595000,295000,295500,295500,295000,10
|
|
20240807,115300,2426642500,295500,295500,295500,295500,4
|
|
20240807,115200,2425460500,295500,295000,295500,295000,13
|
|
20240807,115100,2421619500,295500,295000,295500,295000,24
|
|
20240807,115000,2414537000,295000,295000,295000,295000,4
|
|
20240807,114900,2413357000,294500,294500,294500,294500,1
|
|
20240807,114800,2413062500,294500,294500,294500,294500,2
|
|
20240807,114700,2412473500,295000,294500,295000,294500,7
|
|
20240807,114600,2410411500,294500,294500,294500,294500,1
|
|
20240807,114500,2410117000,295000,294500,295000,294500,2
|
|
20240807,114400,2409527500,294500,294000,295000,294000,7
|
|
20240807,114300,2407466500,294500,295000,295000,294500,43
|
|
20240807,114200,2394802500,294500,294500,294500,294500,3
|
|
20240807,114100,2393919000,294500,295500,295500,294500,141
|
|
20240807,114000,2352341500,295500,295500,295500,295500,17
|
|
20240807,113900,2347318000,295000,295000,296500,295000,16
|
|
20240807,113800,2342590500,296500,295500,296500,295500,42
|
|
20240807,113700,2330157500,296500,296000,296500,296000,22
|
|
20240807,113600,2323637500,296000,296000,296000,296000,5
|
|
20240807,113500,2322157500,296000,295000,296000,295000,9
|
|
20240807,113400,2319496500,296500,295500,296500,295500,13
|
|
20240807,113300,2315650000,295500,295500,295500,295000,13
|
|
20240807,113200,2311810000,297000,297000,297000,295500,14
|
|
20240807,113100,2307658000,297000,297000,297000,297000,8
|
|
20240807,113000,2305282000,297000,296500,297000,296500,10
|
|
20240807,112900,2302315000,295500,296500,296500,295500,37
|
|
20240807,112800,2291366000,296500,296500,296500,296500,8
|
|
20240807,112700,2288994000,296500,296000,296500,296000,34
|
|
20240807,112600,2278927000,296000,296000,296000,295500,14
|
|
20240807,112500,2274783500,296000,296000,296000,296000,8
|
|
20240807,112400,2272415500,296000,295500,296000,295500,12
|
|
20240807,112300,2268864000,296000,295500,296000,295500,18
|
|
20240807,112200,2263542500,295500,295500,295500,295500,6
|
|
20240807,112100,2261769500,295500,295000,295500,295000,12
|
|
20240807,112000,2258224000,295500,295500,295500,295500,16
|
|
20240807,111900,2253496000,295500,295500,295500,295500,9
|
|
20240807,111800,2250836500,295500,294500,295500,294500,6
|
|
20240807,111700,2249064500,295000,295000,295000,294500,14
|
|
20240807,111600,2244935000,295000,295000,295000,295000,6
|
|
20240807,111500,2243165000,295000,295000,295000,295000,17
|
|
20240807,111400,2238150000,295000,295000,295000,295000,9
|
|
20240807,111300,2235495000,294500,294500,295000,294500,8
|
|
20240807,111200,2233138000,295000,295000,295000,295000,0
|
|
20240807,111100,2233138000,295000,295000,295000,294500,6
|
|
20240807,111000,2231368500,294500,294500,294500,294500,1
|
|
20240807,110900,2231074000,294500,295000,295000,294500,11
|
|
20240807,110800,2227830000,295000,295000,295000,295000,0
|
|
20240807,110700,2227830000,295000,295000,295000,294500,4
|
|
20240807,110600,2226650500,295000,295000,295000,294500,3
|
|
20240807,110500,2225766000,295000,293500,295000,293500,42
|
|
20240807,110400,2213409000,293500,293500,294000,293500,6
|
|
20240807,110300,2211647500,294000,294000,294000,293500,7
|
|
20240807,110200,2209590500,294000,294500,294500,294000,48
|
|
20240807,110100,2195466500,295000,295000,295500,295000,23
|
|
20240807,110000,2188681000,295000,294500,295000,294500,10
|
|
20240807,105900,2185734500,294500,294500,294500,294500,4
|
|
20240807,105800,2184556500,294500,294000,294500,293500,32
|
|
20240807,105700,2175148500,294000,295500,295500,294000,294
|
|
20240807,105600,2088459500,295500,295500,295500,295500,19
|
|
20240807,105500,2082845000,295500,295500,295500,295500,71
|
|
20240807,105400,2061864500,295500,296000,296000,295500,15
|
|
20240807,105300,2057425000,296000,296000,296000,296000,11
|
|
20240807,105200,2054169000,296500,296000,296500,296000,16
|
|
20240807,105100,2049425500,296500,295500,296500,295500,16
|
|
20240807,105000,2044683000,296500,296000,296500,296000,23
|
|
20240807,104900,2037874500,295500,296500,296500,295500,29
|
|
20240807,104800,2029288500,296500,296000,296500,296000,44
|
|
20240807,104700,2016261000,296000,295500,296000,295500,6
|
|
20240807,104600,2014485500,295500,296000,296500,295500,44
|
|
20240807,104500,2001462500,296000,296500,296500,296000,13
|
|
20240807,104400,1997609000,296500,296500,296500,296000,22
|
|
20240807,104300,1991086500,296500,296500,296500,296000,22
|
|
20240807,104200,1984564000,296500,296500,296500,296500,15
|
|
20240807,104100,1980116500,296000,296500,296500,296000,11
|
|
20240807,104000,1976855500,296500,296500,296500,296500,1
|
|
20240807,103900,1976559000,296500,296500,296500,296500,2
|
|
20240807,103800,1975966000,296500,297000,297000,296500,15
|
|
20240807,103700,1971518000,297000,297500,297500,297000,15
|
|
20240807,103600,1967060500,297500,297000,297500,297000,2
|
|
20240807,103500,1966466000,297000,297000,297500,297000,46
|
|
20240807,103400,1952803500,297000,296500,297000,296500,101
|
|
20240807,103300,1922853500,296500,296500,296500,296000,16
|
|
20240807,103200,1918110000,296000,296500,296500,296000,15
|
|
20240807,103100,1913666500,297000,295500,297000,295500,78
|
|
20240807,103000,1890600000,296500,297000,297000,296500,14
|
|
20240807,102900,1886445500,295500,297000,297000,295500,44
|
|
20240807,102800,1873393000,297000,297000,297000,297000,10
|
|
20240807,102700,1870423000,297000,296000,297000,296000,15
|
|
20240807,102600,1865975500,296000,296000,296000,296000,14
|
|
20240807,102500,1861831500,295500,295500,295500,295500,1
|
|
20240807,102400,1861536000,296000,296000,296000,296000,5
|
|
20240807,102300,1860056000,296000,296000,296000,295500,4
|
|
20240807,102200,1858872500,295500,295500,295500,295500,26
|
|
20240807,102100,1851189500,296000,296000,296000,296000,2
|
|
20240807,102000,1850597500,296000,296000,296000,295500,8
|
|
20240807,101900,1848230500,295500,295500,295500,295500,7
|
|
20240807,101800,1846162000,295500,295500,295500,295500,27
|
|
20240807,101700,1838183500,295500,295500,295500,295500,1
|
|
20240807,101600,1837888000,295500,295500,295500,295500,3
|
|
20240807,101500,1837001500,295000,295500,295500,295000,54
|
|
20240807,101400,1821070500,295500,295500,295500,295500,1
|
|
20240807,101300,1820775000,295000,295000,295000,295000,24
|
|
20240807,101200,1813695000,293500,294500,294500,293000,46
|
|
20240807,101100,1800180000,295000,296000,296000,295000,107
|
|
20240807,101000,1768565500,296000,296000,296500,296000,87
|
|
20240807,100900,1742783500,296000,296500,296500,296000,6
|
|
20240807,100800,1741005000,296000,296000,296000,296000,3
|
|
20240807,100700,1740117000,296500,296000,296500,294500,108
|
|
20240807,100600,1708241000,295500,297000,297000,295500,64
|
|
20240807,100500,1689273500,297000,297000,297000,297000,2
|
|
20240807,100400,1688679500,297000,296500,297000,296000,27
|
|
20240807,100300,1680671000,296000,296000,296000,296000,24
|
|
20240807,100200,1673567000,296000,296000,296000,296000,19
|
|
20240807,100100,1667943000,296500,298000,298000,295500,176
|
|
20240807,100000,1615636000,298000,299500,299500,298000,413
|
|
20240807,095900,1492167000,300000,300000,300000,299500,82
|
|
20240807,095800,1467580000,300000,298500,300000,298500,185
|
|
20240807,095700,1412197500,298500,298000,298500,298000,46
|
|
20240807,095600,1398488000,298000,299000,299000,298000,58
|
|
20240807,095500,1381174000,299000,298500,299500,298500,231
|
|
20240807,095400,1312107500,298000,297500,298000,297000,112
|
|
20240807,095300,1278766000,297500,297000,297500,297000,66
|
|
20240807,095200,1259153000,297000,295500,297500,295500,270
|
|
20240807,095100,1179001500,295000,295500,295500,295000,141
|
|
20240807,095000,1137377500,296000,296000,296000,295500,78
|
|
20240807,094900,1114291500,296000,295500,296000,295500,13
|
|
20240807,094800,1110444500,296000,296000,296000,296000,3
|
|
20240807,094700,1109556500,296000,296000,296000,295500,20
|
|
20240807,094600,1103642500,296500,297000,297000,295000,88
|
|
20240807,094500,1077604500,297000,295000,297000,295000,149
|
|
20240807,094400,1033534000,295000,295000,295000,295000,1
|
|
20240807,094300,1033239000,295000,296000,296000,295000,65
|
|
20240807,094200,1014035000,296000,295500,296000,295500,23
|
|
20240807,094100,1007233000,295500,294500,295500,294500,286
|
|
20240807,094000,922870500,294500,294000,294500,294000,90
|
|
20240807,093900,896366000,294000,293500,294000,293500,115
|
|
20240807,093800,862570500,293000,293500,293500,293000,292
|
|
20240807,093700,776966500,293500,292000,293500,292000,97
|
|
20240807,093600,748530500,292000,292500,292500,292000,46
|
|
20240807,093500,735079500,293000,293000,293500,292500,30
|
|
20240807,093400,726285000,293000,293000,293500,292500,82
|
|
20240807,093300,702249500,293000,291500,293000,291500,118
|
|
20240807,093200,667738500,291500,291000,291500,291000,75
|
|
20240807,093100,645877000,290500,290000,290500,290000,19
|
|
20240807,093000,640364500,290000,291500,291500,290000,179
|
|
20240807,092900,588297500,292000,293000,293000,292000,95
|
|
20240807,092800,560516500,292500,293000,293500,292500,151
|
|
20240807,092700,516298000,293000,292500,293500,292500,123
|
|
20240807,092600,480275000,292500,292000,292500,291500,79
|
|
20240807,092500,457210000,292000,292000,292000,290500,46
|
|
20240807,092400,443779500,292000,290500,292000,290500,30
|
|
20240807,092300,435031500,292000,290500,292000,290500,133
|
|
20240807,092200,396337000,290500,290000,290500,289500,117
|
|
20240807,092100,362407000,290000,290000,290000,289500,47
|
|
20240807,092000,348794500,289000,289500,290000,289000,35
|
|
20240807,091900,338664000,289500,289000,289500,289000,24
|
|
20240807,091800,331725500,289000,288000,289000,288000,42
|
|
20240807,091700,319599500,288000,287500,288000,286000,62
|
|
20240807,091600,301821500,287500,286000,287500,286000,4
|
|
20240807,091500,300676000,287000,287000,287000,287000,10
|
|
20240807,091400,297806000,287000,287000,287000,287000,30
|
|
20240807,091300,289196000,287000,287000,287000,287000,3
|
|
20240807,091200,288335000,287000,287000,287000,287000,0
|
|
20240807,091100,288335000,287000,286000,287000,285500,15
|
|
20240807,091000,284043500,287000,287000,287000,287000,30
|
|
20240807,090900,275433500,287000,288000,288000,287000,266
|
|
20240807,090800,198827500,288000,286000,288000,285500,108
|
|
20240807,090700,167852000,288000,285500,288000,285500,41
|
|
20240807,090600,156082500,285500,288500,288500,284500,88
|
|
20240807,090500,130964500,284500,285000,287000,284500,15
|
|
20240807,090400,126682500,284500,283500,285500,283500,36
|
|
20240807,090300,116446500,283500,283000,284000,283000,32
|
|
20240807,090200,107376000,283500,281500,284000,281500,70
|
|
20240807,090100,87591000,282000,280500,282000,280500,49
|
|
20240807,090000,73792000,280500,282000,282500,280000,261
|