726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,210300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,210200,2810294500,289500,289500,289500,289500,0
|
|
20240808,210100,2810294500,289500,289500,289500,289500,0
|
|
20240808,210000,2810294500,289500,289500,289500,289500,0
|
|
20240808,205900,2810294500,289500,289500,289500,289500,0
|
|
20240808,205800,2810294500,289500,289500,289500,289500,0
|
|
20240808,205700,2810294500,289500,289500,289500,289500,0
|
|
20240808,205600,2810294500,289500,289500,289500,289500,0
|
|
20240808,205500,2810294500,289500,289500,289500,289500,0
|
|
20240808,205400,2810294500,289500,289500,289500,289500,0
|
|
20240808,205300,2810294500,289500,289500,289500,289500,0
|
|
20240808,205200,2810294500,289500,289500,289500,289500,0
|
|
20240808,205100,2810294500,289500,289500,289500,289500,0
|
|
20240808,205000,2810294500,289500,289500,289500,289500,0
|
|
20240808,204900,2810294500,289500,289500,289500,289500,0
|
|
20240808,204800,2810294500,289500,289500,289500,289500,0
|
|
20240808,204700,2810294500,289500,289500,289500,289500,0
|
|
20240808,204600,2810294500,289500,289500,289500,289500,0
|
|
20240808,204500,2810294500,289500,289500,289500,289500,0
|
|
20240808,204400,2810294500,289500,289500,289500,289500,0
|
|
20240808,204300,2810294500,289500,289500,289500,289500,0
|
|
20240808,204200,2810294500,289500,289500,289500,289500,0
|
|
20240808,204100,2810294500,289500,289500,289500,289500,0
|
|
20240808,204000,2810294500,289500,289500,289500,289500,0
|
|
20240808,203900,2810294500,289500,289500,289500,289500,0
|
|
20240808,203800,2810294500,289500,289500,289500,289500,0
|
|
20240808,203700,2810294500,289500,289500,289500,289500,0
|
|
20240808,203600,2810294500,289500,289500,289500,289500,0
|
|
20240808,203500,2810294500,289500,289500,289500,289500,0
|
|
20240808,203400,2810294500,289500,289500,289500,289500,0
|
|
20240808,203300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,203200,2810294500,289500,289500,289500,289500,0
|
|
20240808,203100,2810294500,289500,289500,289500,289500,0
|
|
20240808,203000,2810294500,289500,289500,289500,289500,0
|
|
20240808,202900,2810294500,289500,289500,289500,289500,0
|
|
20240808,202800,2810294500,289500,289500,289500,289500,0
|
|
20240808,202700,2810294500,289500,289500,289500,289500,0
|
|
20240808,202600,2810294500,289500,289500,289500,289500,0
|
|
20240808,202500,2810294500,289500,289500,289500,289500,0
|
|
20240808,202400,2810294500,289500,289500,289500,289500,0
|
|
20240808,202300,2810294500,289500,289500,289500,289500,0
|
|
20240808,202200,2810294500,289500,289500,289500,289500,0
|
|
20240808,202100,2810294500,289500,289500,289500,289500,0
|
|
20240808,202000,2810294500,289500,289500,289500,289500,0
|
|
20240808,201900,2810294500,289500,289500,289500,289500,0
|
|
20240808,201800,2810294500,289500,289500,289500,289500,0
|
|
20240808,201700,2810294500,289500,289500,289500,289500,0
|
|
20240808,201600,2810294500,289500,289500,289500,289500,0
|
|
20240808,201500,2810294500,289500,289500,289500,289500,0
|
|
20240808,201400,2810294500,289500,289500,289500,289500,0
|
|
20240808,201300,2810294500,289500,289500,289500,289500,0
|
|
20240808,201200,2810294500,289500,289500,289500,289500,0
|
|
20240808,201100,2810294500,289500,289500,289500,289500,0
|
|
20240808,201000,2810294500,289500,289500,289500,289500,0
|
|
20240808,200900,2810294500,289500,289500,289500,289500,0
|
|
20240808,200800,2810294500,289500,289500,289500,289500,0
|
|
20240808,200700,2810294500,289500,289500,289500,289500,0
|
|
20240808,200600,2810294500,289500,289500,289500,289500,0
|
|
20240808,200500,2810294500,289500,289500,289500,289500,0
|
|
20240808,200400,2810294500,289500,289500,289500,289500,0
|
|
20240808,200300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,200200,2810294500,289500,289500,289500,289500,0
|
|
20240808,200100,2810294500,289500,289500,289500,289500,0
|
|
20240808,200000,2810294500,289500,289500,289500,289500,0
|
|
20240808,195900,2810294500,289500,289500,289500,289500,0
|
|
20240808,195800,2810294500,289500,289500,289500,289500,0
|
|
20240808,195700,2810294500,289500,289500,289500,289500,0
|
|
20240808,195600,2810294500,289500,289500,289500,289500,0
|
|
20240808,195500,2810294500,289500,289500,289500,289500,0
|
|
20240808,195400,2810294500,289500,289500,289500,289500,0
|
|
20240808,195300,2810294500,289500,289500,289500,289500,0
|
|
20240808,195200,2810294500,289500,289500,289500,289500,0
|
|
20240808,195100,2810294500,289500,289500,289500,289500,0
|
|
20240808,195000,2810294500,289500,289500,289500,289500,0
|
|
20240808,194900,2810294500,289500,289500,289500,289500,0
|
|
20240808,194800,2810294500,289500,289500,289500,289500,0
|
|
20240808,194700,2810294500,289500,289500,289500,289500,0
|
|
20240808,194600,2810294500,289500,289500,289500,289500,0
|
|
20240808,194500,2810294500,289500,289500,289500,289500,0
|
|
20240808,194400,2810294500,289500,289500,289500,289500,0
|
|
20240808,194300,2810294500,289500,289500,289500,289500,0
|
|
20240808,194200,2810294500,289500,289500,289500,289500,0
|
|
20240808,194100,2810294500,289500,289500,289500,289500,0
|
|
20240808,194000,2810294500,289500,289500,289500,289500,0
|
|
20240808,193900,2810294500,289500,289500,289500,289500,0
|
|
20240808,193800,2810294500,289500,289500,289500,289500,0
|
|
20240808,193700,2810294500,289500,289500,289500,289500,0
|
|
20240808,193600,2810294500,289500,289500,289500,289500,0
|
|
20240808,193500,2810294500,289500,289500,289500,289500,0
|
|
20240808,193400,2810294500,289500,289500,289500,289500,0
|
|
20240808,193300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,193200,2810294500,289500,289500,289500,289500,0
|
|
20240808,193100,2810294500,289500,289500,289500,289500,0
|
|
20240808,193000,2810294500,289500,289500,289500,289500,0
|
|
20240808,192900,2810294500,289500,289500,289500,289500,0
|
|
20240808,192800,2810294500,289500,289500,289500,289500,0
|
|
20240808,192700,2810294500,289500,289500,289500,289500,0
|
|
20240808,192600,2810294500,289500,289500,289500,289500,0
|
|
20240808,192500,2810294500,289500,289500,289500,289500,0
|
|
20240808,192400,2810294500,289500,289500,289500,289500,0
|
|
20240808,192300,2810294500,289500,289500,289500,289500,0
|
|
20240808,192200,2810294500,289500,289500,289500,289500,0
|
|
20240808,192100,2810294500,289500,289500,289500,289500,0
|
|
20240808,192000,2810294500,289500,289500,289500,289500,0
|
|
20240808,191900,2810294500,289500,289500,289500,289500,0
|
|
20240808,191800,2810294500,289500,289500,289500,289500,0
|
|
20240808,191700,2810294500,289500,289500,289500,289500,0
|
|
20240808,191600,2810294500,289500,289500,289500,289500,0
|
|
20240808,191500,2810294500,289500,289500,289500,289500,0
|
|
20240808,191400,2810294500,289500,289500,289500,289500,0
|
|
20240808,191300,2810294500,289500,289500,289500,289500,0
|
|
20240808,191200,2810294500,289500,289500,289500,289500,0
|
|
20240808,191100,2810294500,289500,289500,289500,289500,0
|
|
20240808,191000,2810294500,289500,289500,289500,289500,0
|
|
20240808,190900,2810294500,289500,289500,289500,289500,0
|
|
20240808,190800,2810294500,289500,289500,289500,289500,0
|
|
20240808,190700,2810294500,289500,289500,289500,289500,0
|
|
20240808,190600,2810294500,289500,289500,289500,289500,0
|
|
20240808,190500,2810294500,289500,289500,289500,289500,0
|
|
20240808,190400,2810294500,289500,289500,289500,289500,0
|
|
20240808,190300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,190200,2810294500,289500,289500,289500,289500,0
|
|
20240808,190100,2810294500,289500,289500,289500,289500,0
|
|
20240808,190000,2810294500,289500,289500,289500,289500,0
|
|
20240808,185900,2810294500,289500,289500,289500,289500,0
|
|
20240808,185800,2810294500,289500,289500,289500,289500,0
|
|
20240808,185700,2810294500,289500,289500,289500,289500,0
|
|
20240808,185600,2810294500,289500,289500,289500,289500,0
|
|
20240808,185500,2810294500,289500,289500,289500,289500,0
|
|
20240808,185400,2810294500,289500,289500,289500,289500,0
|
|
20240808,185300,2810294500,289500,289500,289500,289500,0
|
|
20240808,185200,2810294500,289500,289500,289500,289500,0
|
|
20240808,185100,2810294500,289500,289500,289500,289500,0
|
|
20240808,185000,2810294500,289500,289500,289500,289500,0
|
|
20240808,184900,2810294500,289500,289500,289500,289500,0
|
|
20240808,184800,2810294500,289500,289500,289500,289500,0
|
|
20240808,184700,2810294500,289500,289500,289500,289500,0
|
|
20240808,184600,2810294500,289500,289500,289500,289500,0
|
|
20240808,184500,2810294500,289500,289500,289500,289500,0
|
|
20240808,184400,2810294500,289500,289500,289500,289500,0
|
|
20240808,184300,2810294500,289500,289500,289500,289500,0
|
|
20240808,184200,2810294500,289500,289500,289500,289500,0
|
|
20240808,184100,2810294500,289500,289500,289500,289500,0
|
|
20240808,184000,2810294500,289500,289500,289500,289500,0
|
|
20240808,183900,2810294500,289500,289500,289500,289500,0
|
|
20240808,183800,2810294500,289500,289500,289500,289500,0
|
|
20240808,183700,2810294500,289500,289500,289500,289500,0
|
|
20240808,183600,2810294500,289500,289500,289500,289500,0
|
|
20240808,183500,2810294500,289500,289500,289500,289500,0
|
|
20240808,183400,2810294500,289500,289500,289500,289500,0
|
|
20240808,183300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,183200,2810294500,289500,289500,289500,289500,0
|
|
20240808,183100,2810294500,289500,289500,289500,289500,0
|
|
20240808,183000,2810294500,289500,289500,289500,289500,0
|
|
20240808,182900,2810294500,289500,289500,289500,289500,0
|
|
20240808,182800,2810294500,289500,289500,289500,289500,0
|
|
20240808,182700,2810294500,289500,289500,289500,289500,0
|
|
20240808,182600,2810294500,289500,289500,289500,289500,0
|
|
20240808,182500,2810294500,289500,289500,289500,289500,0
|
|
20240808,182400,2810294500,289500,289500,289500,289500,0
|
|
20240808,182300,2810294500,289500,289500,289500,289500,0
|
|
20240808,182200,2810294500,289500,289500,289500,289500,0
|
|
20240808,182100,2810294500,289500,289500,289500,289500,0
|
|
20240808,182000,2810294500,289500,289500,289500,289500,0
|
|
20240808,181900,2810294500,289500,289500,289500,289500,0
|
|
20240808,181800,2810294500,289500,289500,289500,289500,0
|
|
20240808,181700,2810294500,289500,289500,289500,289500,0
|
|
20240808,181600,2810294500,289500,289500,289500,289500,0
|
|
20240808,181500,2810294500,289500,289500,289500,289500,0
|
|
20240808,181400,2810294500,289500,289500,289500,289500,0
|
|
20240808,181300,2810294500,289500,289500,289500,289500,0
|
|
20240808,181200,2810294500,289500,289500,289500,289500,0
|
|
20240808,181100,2810294500,289500,289500,289500,289500,0
|
|
20240808,181000,2810294500,289500,289500,289500,289500,0
|
|
20240808,180900,2810294500,289500,289500,289500,289500,0
|
|
20240808,180800,2810294500,289500,289500,289500,289500,0
|
|
20240808,180700,2810294500,289500,289500,289500,289500,0
|
|
20240808,180600,2810294500,289500,289500,289500,289500,0
|
|
20240808,180500,2810294500,289500,289500,289500,289500,0
|
|
20240808,180400,2810294500,289500,289500,289500,289500,0
|
|
20240808,180300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,180200,2810294500,289500,289500,289500,289500,0
|
|
20240808,180100,2810294500,289500,289500,289500,289500,0
|
|
20240808,180000,2810294500,289500,289500,289500,289500,0
|
|
20240808,175900,2810294500,289500,289500,289500,289500,0
|
|
20240808,175800,2810294500,289500,289500,289500,289500,0
|
|
20240808,175700,2810294500,289500,289500,289500,289500,0
|
|
20240808,175600,2810294500,289500,289500,289500,289500,0
|
|
20240808,175500,2810294500,289500,289500,289500,289500,0
|
|
20240808,175400,2810294500,289500,289500,289500,289500,0
|
|
20240808,175300,2810294500,289500,289500,289500,289500,0
|
|
20240808,175200,2810294500,289500,289500,289500,289500,0
|
|
20240808,175100,2810294500,289500,289500,289500,289500,0
|
|
20240808,175000,2810294500,289500,289500,289500,289500,0
|
|
20240808,174900,2810294500,289500,289500,289500,289500,0
|
|
20240808,174800,2810294500,289500,289500,289500,289500,0
|
|
20240808,174700,2810294500,289500,289500,289500,289500,0
|
|
20240808,174600,2810294500,289500,289500,289500,289500,0
|
|
20240808,174500,2810294500,289500,289500,289500,289500,0
|
|
20240808,174400,2810294500,289500,289500,289500,289500,0
|
|
20240808,174300,2810294500,289500,289500,289500,289500,0
|
|
20240808,174200,2810294500,289500,289500,289500,289500,0
|
|
20240808,174100,2810294500,289500,289500,289500,289500,0
|
|
20240808,174000,2810294500,289500,289500,289500,289500,0
|
|
20240808,173900,2810294500,289500,289500,289500,289500,0
|
|
20240808,173800,2810294500,289500,289500,289500,289500,0
|
|
20240808,173700,2810294500,289500,289500,289500,289500,0
|
|
20240808,173600,2810294500,289500,289500,289500,289500,0
|
|
20240808,173500,2810294500,289500,289500,289500,289500,0
|
|
20240808,173400,2810294500,289500,289500,289500,289500,0
|
|
20240808,173300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,173200,2810294500,289500,289500,289500,289500,0
|
|
20240808,173100,2810294500,289500,289500,289500,289500,0
|
|
20240808,173000,2810294500,289500,289500,289500,289500,0
|
|
20240808,172900,2810294500,289500,289500,289500,289500,0
|
|
20240808,172800,2810294500,289500,289500,289500,289500,0
|
|
20240808,172700,2810294500,289500,289500,289500,289500,0
|
|
20240808,172600,2810294500,289500,289500,289500,289500,0
|
|
20240808,172500,2810294500,289500,289500,289500,289500,0
|
|
20240808,172400,2810294500,289500,289500,289500,289500,0
|
|
20240808,172300,2810294500,289500,289500,289500,289500,0
|
|
20240808,172200,2810294500,289500,289500,289500,289500,0
|
|
20240808,172100,2810294500,289500,289500,289500,289500,0
|
|
20240808,172000,2810294500,289500,289500,289500,289500,0
|
|
20240808,171900,2810294500,289500,289500,289500,289500,0
|
|
20240808,171800,2810294500,289500,289500,289500,289500,0
|
|
20240808,171700,2810294500,289500,289500,289500,289500,0
|
|
20240808,171600,2810294500,289500,289500,289500,289500,0
|
|
20240808,171500,2810294500,289500,289500,289500,289500,0
|
|
20240808,171400,2810294500,289500,289500,289500,289500,0
|
|
20240808,171300,2810294500,289500,289500,289500,289500,0
|
|
20240808,171200,2810294500,289500,289500,289500,289500,0
|
|
20240808,171100,2810294500,289500,289500,289500,289500,0
|
|
20240808,171000,2810294500,289500,289500,289500,289500,0
|
|
20240808,170900,2810294500,289500,289500,289500,289500,0
|
|
20240808,170800,2810294500,289500,289500,289500,289500,0
|
|
20240808,170700,2810294500,289500,289500,289500,289500,0
|
|
20240808,170600,2810294500,289500,289500,289500,289500,0
|
|
20240808,170500,2810294500,289500,289500,289500,289500,0
|
|
20240808,170400,2810294500,289500,289500,289500,289500,0
|
|
20240808,170300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,170200,2810294500,289500,289500,289500,289500,0
|
|
20240808,170100,2810294500,289500,289500,289500,289500,0
|
|
20240808,170000,2810294500,289500,289500,289500,289500,0
|
|
20240808,165900,2810294500,289500,289500,289500,289500,0
|
|
20240808,165800,2810294500,289500,289500,289500,289500,0
|
|
20240808,165700,2810294500,289500,289500,289500,289500,0
|
|
20240808,165600,2810294500,289500,289500,289500,289500,0
|
|
20240808,165500,2810294500,289500,289500,289500,289500,0
|
|
20240808,165400,2810294500,289500,289500,289500,289500,0
|
|
20240808,165300,2810294500,289500,289500,289500,289500,0
|
|
20240808,165200,2810294500,289500,289500,289500,289500,0
|
|
20240808,165100,2810294500,289500,289500,289500,289500,0
|
|
20240808,165000,2810294500,289500,289500,289500,289500,0
|
|
20240808,164900,2810294500,289500,289500,289500,289500,0
|
|
20240808,164800,2810294500,289500,289500,289500,289500,0
|
|
20240808,164700,2810294500,289500,289500,289500,289500,0
|
|
20240808,164600,2810294500,289500,289500,289500,289500,0
|
|
20240808,164500,2810294500,289500,289500,289500,289500,0
|
|
20240808,164400,2810294500,289500,289500,289500,289500,0
|
|
20240808,164300,2810294500,289500,289500,289500,289500,0
|
|
20240808,164200,2810294500,289500,289500,289500,289500,0
|
|
20240808,164100,2810294500,289500,289500,289500,289500,0
|
|
20240808,164000,2810294500,289500,289500,289500,289500,0
|
|
20240808,163900,2810294500,289500,289500,289500,289500,0
|
|
20240808,163800,2810294500,289500,289500,289500,289500,0
|
|
20240808,163700,2810294500,289500,289500,289500,289500,0
|
|
20240808,163600,2810294500,289500,289500,289500,289500,0
|
|
20240808,163500,2810294500,289500,289500,289500,289500,0
|
|
20240808,163400,2810294500,289500,289500,289500,289500,0
|
|
20240808,163300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,163200,2810294500,289500,289500,289500,289500,0
|
|
20240808,163100,2810294500,289500,289500,289500,289500,0
|
|
20240808,163000,2810294500,289500,289500,289500,289500,0
|
|
20240808,162900,2810294500,289500,289500,289500,289500,0
|
|
20240808,162800,2810294500,289500,289500,289500,289500,0
|
|
20240808,162700,2810294500,289500,289500,289500,289500,0
|
|
20240808,162600,2810294500,289500,289500,289500,289500,0
|
|
20240808,162500,2810294500,289500,289500,289500,289500,0
|
|
20240808,162400,2810294500,289500,289500,289500,289500,0
|
|
20240808,162300,2810294500,289500,289500,289500,289500,0
|
|
20240808,162200,2810294500,289500,289500,289500,289500,0
|
|
20240808,162100,2810294500,289500,289500,289500,289500,0
|
|
20240808,162000,2810294500,289500,289500,289500,289500,0
|
|
20240808,161900,2810294500,289500,289500,289500,289500,0
|
|
20240808,161800,2810294500,289500,289500,289500,289500,0
|
|
20240808,161700,2810294500,289500,289500,289500,289500,0
|
|
20240808,161600,2810294500,289500,289500,289500,289500,0
|
|
20240808,161500,2810294500,289500,289500,289500,289500,0
|
|
20240808,161400,2810294500,289500,289500,289500,289500,0
|
|
20240808,161300,2810294500,289500,289500,289500,289500,0
|
|
20240808,161200,2810294500,289500,289500,289500,289500,0
|
|
20240808,161100,2810294500,289500,289500,289500,289500,0
|
|
20240808,161000,2810294500,289500,289500,289500,289500,0
|
|
20240808,160900,2810294500,289500,289500,289500,289500,0
|
|
20240808,160800,2810294500,289500,289500,289500,289500,0
|
|
20240808,160700,2810294500,289500,289500,289500,289500,0
|
|
20240808,160600,2810294500,289500,289500,289500,289500,0
|
|
20240808,160500,2810294500,289500,289500,289500,289500,0
|
|
20240808,160400,2810294500,289500,289500,289500,289500,0
|
|
20240808,160300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,160200,2810294500,289500,289500,289500,289500,0
|
|
20240808,160100,2810294500,289500,289500,289500,289500,0
|
|
20240808,160000,2810294500,289500,289500,289500,289500,0
|
|
20240808,155900,2810294500,289500,289500,289500,289500,0
|
|
20240808,155800,2810294500,289500,289500,289500,289500,0
|
|
20240808,155700,2810294500,289500,289500,289500,289500,0
|
|
20240808,155600,2810294500,289500,289500,289500,289500,0
|
|
20240808,155500,2810294500,289500,289500,289500,289500,0
|
|
20240808,155400,2810294500,289500,289500,289500,289500,0
|
|
20240808,155300,2810294500,289500,289500,289500,289500,0
|
|
20240808,155200,2810294500,289500,289500,289500,289500,0
|
|
20240808,155100,2810294500,289500,289500,289500,289500,0
|
|
20240808,155000,2810294500,289500,289500,289500,289500,0
|
|
20240808,154900,2810294500,289500,289500,289500,289500,0
|
|
20240808,154800,2810294500,289500,289500,289500,289500,0
|
|
20240808,154700,2810294500,289500,289500,289500,289500,0
|
|
20240808,154600,2810294500,289500,289500,289500,289500,0
|
|
20240808,154500,2810294500,289500,289500,289500,289500,0
|
|
20240808,154400,2810294500,289500,289500,289500,289500,0
|
|
20240808,154300,2810294500,289500,289500,289500,289500,0
|
|
20240808,154200,2810294500,289500,289500,289500,289500,0
|
|
20240808,154100,2810294500,289500,289500,289500,289500,0
|
|
20240808,154000,2810294500,289500,289500,289500,289500,0
|
|
20240808,153900,2810294500,289500,289500,289500,289500,0
|
|
20240808,153800,2810294500,289500,289500,289500,289500,0
|
|
20240808,153700,2810294500,289500,289500,289500,289500,0
|
|
20240808,153600,2810294500,289500,289500,289500,289500,0
|
|
20240808,153500,2810294500,289500,289500,289500,289500,0
|
|
20240808,153400,2810294500,289500,289500,289500,289500,0
|
|
20240808,153300,2810294500,289500,289500,289500,289500,1371
|
|
20240808,153200,2810294500,289500,289500,289500,289500,0
|
|
20240808,153100,2810294500,289500,289500,289500,289500,0
|
|
20240808,153000,2810294500,289500,289500,289500,289500,1371
|
|
20240808,152900,2413390000,290000,290000,290000,290000,0
|
|
20240808,152800,2413390000,290000,290000,290000,290000,0
|
|
20240808,152700,2413390000,290000,290000,290000,290000,0
|
|
20240808,152600,2413390000,290000,290000,290000,290000,0
|
|
20240808,152500,2413390000,290000,290000,290000,290000,0
|
|
20240808,152400,2413390000,290000,290000,290000,290000,0
|
|
20240808,152300,2413390000,290000,290000,290000,290000,0
|
|
20240808,152200,2413390000,290000,290000,290000,290000,0
|
|
20240808,152100,2413390000,290000,290000,290000,290000,0
|
|
20240808,152000,2413390000,290000,290000,290000,290000,0
|
|
20240808,151900,2413390000,290000,290500,290500,290000,25
|
|
20240808,151800,2406134500,290000,290500,290500,290000,3
|
|
20240808,151700,2405263500,290000,290000,290500,290000,21
|
|
20240808,151600,2399168500,290000,291000,291000,290000,48
|
|
20240808,151500,2385237500,291000,291000,291000,290500,7
|
|
20240808,151400,2383202500,291000,290000,291000,290000,12
|
|
20240808,151300,2379715000,291000,290000,291000,290000,13
|
|
20240808,151200,2375939500,290500,290000,290500,290000,3
|
|
20240808,151100,2375069000,290500,290000,290500,290000,15
|
|
20240808,151000,2370712500,290500,290000,290500,290000,13
|
|
20240808,150900,2366941000,290500,290500,290500,290500,3
|
|
20240808,150800,2366069500,290500,290000,290500,290000,19
|
|
20240808,150700,2360551000,290500,289500,290500,289500,7
|
|
20240808,150600,2358519500,290000,290000,290000,289500,13
|
|
20240808,150500,2354750000,290500,290000,290500,289500,15
|
|
20240808,150400,2350397000,289500,289000,290000,289000,11
|
|
20240808,150300,2347212000,289500,290000,290500,289000,193
|
|
20240808,150200,2291275500,290500,290000,290500,290000,32
|
|
20240808,150100,2281982000,290500,290000,291500,290000,45
|
|
20240808,150000,2268911500,290500,291000,291000,290000,117
|
|
20240808,145900,2234907000,291000,290500,291000,290000,92
|
|
20240808,145800,2208179500,290500,290000,290500,290000,4
|
|
20240808,145700,2207019000,290500,290000,290500,290000,11
|
|
20240808,145600,2203824500,290500,290000,291000,290000,6
|
|
20240808,145500,2202082000,290500,290000,290500,290000,5
|
|
20240808,145400,2200631000,290500,291500,291500,290000,22
|
|
20240808,145300,2194240000,291500,290500,291500,290500,4
|
|
20240808,145200,2193076000,290000,290000,290000,290000,10
|
|
20240808,145100,2190176000,290500,290000,291000,290000,120
|
|
20240808,145000,2155272500,290500,290000,290500,290000,26
|
|
20240808,144900,2147721000,290500,290000,290500,290000,9
|
|
20240808,144800,2145109000,290000,290000,290000,290000,13
|
|
20240808,144700,2141339000,291000,289500,291000,289500,10
|
|
20240808,144600,2138441000,290000,290500,290500,289500,55
|
|
20240808,144500,2122496000,291000,290000,291000,290000,8
|
|
20240808,144400,2120173000,290500,290500,290500,290500,31
|
|
20240808,144300,2111167500,291000,290500,291000,290500,14
|
|
20240808,144200,2107096500,290500,290000,290500,289500,32
|
|
20240808,144100,2097821000,291000,290000,291000,289500,85
|
|
20240808,144000,2073141500,289500,290000,290000,289500,52
|
|
20240808,143900,2058063500,290000,290000,290000,289500,6
|
|
20240808,143800,2056324500,290000,290000,290000,290000,13
|
|
20240808,143700,2052554500,290500,290000,290500,289500,20
|
|
20240808,143600,2046755000,290000,290000,290000,290000,22
|
|
20240808,143500,2040375000,291000,290500,291000,290000,23
|
|
20240808,143400,2033694000,290500,290500,290500,290000,14
|
|
20240808,143300,2029629000,290500,290500,290500,290000,5
|
|
20240808,143200,2028177500,290500,290500,290500,290000,15
|
|
20240808,143100,2023821000,290500,289500,290500,289500,15
|
|
20240808,143000,2019470500,290000,291000,291000,290000,100
|
|
20240808,142900,1990468500,291000,290500,291000,290000,21
|
|
20240808,142800,1984367000,290500,290500,290500,290000,35
|
|
20240808,142700,1974201000,291000,291500,291500,291000,23
|
|
20240808,142600,1967505500,291500,291000,291500,291000,15
|
|
20240808,142500,1963134000,291000,291000,291000,291000,13
|
|
20240808,142400,1959351000,291000,291500,291500,291000,8
|
|
20240808,142300,1957021000,291500,291000,291500,290500,12
|
|
20240808,142200,1953529000,291000,291000,291000,291000,6
|
|
20240808,142100,1951783000,291000,291500,291500,291000,14
|
|
20240808,142000,1947705000,291500,291000,291500,291000,24
|
|
20240808,141900,1940710000,291000,291500,291500,291000,15
|
|
20240808,141800,1936343500,291500,292000,292000,291000,21
|
|
20240808,141700,1930221500,292000,292000,292000,291500,15
|
|
20240808,141600,1925842500,291500,291000,292000,291000,30
|
|
20240808,141500,1917098000,291500,291000,291500,291000,21
|
|
20240808,141400,1910980000,291000,291500,291500,291000,10
|
|
20240808,141300,1908067000,291500,291500,291500,291000,9
|
|
20240808,141200,1905445000,291500,290500,291500,290500,14
|
|
20240808,141100,1901370000,290500,290000,290500,290000,3
|
|
20240808,141000,1900499500,291000,291500,291500,290000,21
|
|
20240808,140900,1894407000,291500,291000,291500,289500,25
|
|
20240808,140800,1887135500,291000,290000,291000,289500,72
|
|
20240808,140700,1866192500,290500,290000,290500,290000,3
|
|
20240808,140600,1865322000,291000,290500,291000,290500,35
|
|
20240808,140500,1855148000,291000,290500,291000,290500,12
|
|
20240808,140400,1851661500,290500,290000,290500,290000,4
|
|
20240808,140300,1850501000,290500,290000,290500,290000,23
|
|
20240808,140200,1843820500,290500,290000,290500,290000,18
|
|
20240808,140100,1838594000,290500,290000,290500,290000,14
|
|
20240808,140000,1834529500,289500,290000,290000,289500,6
|
|
20240808,135900,1832791500,290500,290000,290500,290000,15
|
|
20240808,135800,1828440000,290500,290500,290500,290000,14
|
|
20240808,135700,1824375000,290000,290000,290000,289500,9
|
|
20240808,135600,1821767500,290000,289500,290000,289500,3
|
|
20240808,135500,1820898500,290000,290000,290000,289500,7
|
|
20240808,135400,1818869500,289500,289500,289500,289000,12
|
|
20240808,135300,1815399000,289500,290000,290000,289000,5
|
|
20240808,135200,1813952000,289500,289000,290000,289000,18
|
|
20240808,135100,1808742000,289500,289000,289500,289000,5
|
|
20240808,135000,1807295500,289000,290500,290500,289000,36
|
|
20240808,134900,1796843000,290500,289500,290500,289500,17
|
|
20240808,134800,1791913000,290000,289500,290000,289000,5
|
|
20240808,134700,1790465500,289500,289500,289500,289000,22
|
|
20240808,134600,1784097500,289500,290000,290000,289500,47
|
|
20240808,134500,1770489500,290000,290000,290000,289500,10
|
|
20240808,134400,1767590000,290000,290000,290000,289500,3
|
|
20240808,134300,1766720500,290000,290000,290000,289500,14
|
|
20240808,134200,1762661000,290500,290500,290500,290500,5
|
|
20240808,134100,1761208500,290000,289500,290000,289500,23
|
|
20240808,134000,1754544000,289500,289500,289500,289500,3
|
|
20240808,133900,1753675500,289500,289500,289500,289500,4
|
|
20240808,133800,1752517500,289500,290000,290000,289500,23
|
|
20240808,133700,1745853500,289500,290000,290000,289500,15
|
|
20240808,133600,1741510500,290000,290000,290000,290000,3
|
|
20240808,133500,1740640500,289500,289500,289500,289500,9
|
|
20240808,133400,1738035000,289500,290000,290000,289500,10
|
|
20240808,133300,1735139000,289500,289500,289500,289500,17
|
|
20240808,133200,1730217500,289500,289500,289500,289500,10
|
|
20240808,133100,1727322500,290000,290000,290500,289000,74
|
|
20240808,133000,1705876500,290000,290500,290500,290000,41
|
|
20240808,132900,1693980500,290500,291000,291000,290500,26
|
|
20240808,132800,1686426500,291000,291000,291000,291000,3
|
|
20240808,132700,1685553500,290500,291500,291500,290500,17
|
|
20240808,132600,1680607500,292000,292000,292000,292000,6
|
|
20240808,132500,1678855500,291500,291500,291500,291500,4
|
|
20240808,132400,1677689500,291000,291500,292000,291000,17
|
|
20240808,132300,1672734000,291500,291500,291500,291500,3
|
|
20240808,132200,1671859500,291500,292000,292000,291500,4
|
|
20240808,132100,1670692000,292000,290500,292000,290500,35
|
|
20240808,132000,1660493500,290500,291000,291000,290500,8
|
|
20240808,131900,1658167000,291000,291000,291500,291000,6
|
|
20240808,131800,1656420000,291500,290500,291500,290500,21
|
|
20240808,131700,1650302500,290500,290500,290500,290500,10
|
|
20240808,131600,1647397500,290500,290500,290500,290500,11
|
|
20240808,131500,1644202000,290000,291000,291000,290000,46
|
|
20240808,131400,1630854000,291000,290500,291000,290500,2
|
|
20240808,131300,1630272500,291500,291000,291500,290500,14
|
|
20240808,131200,1626200000,291500,291500,291500,291500,5
|
|
20240808,131100,1624742500,290500,291500,291500,290500,11
|
|
20240808,131000,1621546000,290500,291000,291000,290500,9
|
|
20240808,130900,1618927500,290500,291000,291000,290500,8
|
|
20240808,130800,1616601000,291000,291000,291000,291000,6
|
|
20240808,130700,1614855000,290500,290000,290500,290000,10
|
|
20240808,130600,1611950500,290000,291000,291000,290000,3
|
|
20240808,130500,1611078500,291000,291000,291000,291000,1
|
|
20240808,130400,1610787500,290000,290500,291500,290000,35
|
|
20240808,130300,1600614500,291500,291500,291500,291500,1
|
|
20240808,130200,1600323000,290500,291500,291500,290500,13
|
|
20240808,130100,1596542500,291500,291500,291500,291500,1
|
|
20240808,130000,1596251000,291000,291000,291000,290500,12
|
|
20240808,125900,1592759500,291000,290500,291000,290500,9
|
|
20240808,125800,1590144500,290500,289000,290500,289000,32
|
|
20240808,125700,1580872500,289500,289500,289500,289500,1
|
|
20240808,125600,1580583000,289500,290500,290500,289500,81
|
|
20240808,125500,1557093000,290500,290500,290500,290500,9
|
|
20240808,125400,1554478500,291000,291000,291000,291000,5
|
|
20240808,125300,1553023500,291000,291000,291000,291000,31
|
|
20240808,125200,1544002500,291500,292500,292500,291000,125
|
|
20240808,125100,1507468500,292500,292500,292500,292500,1
|
|
20240808,125000,1507176000,292000,292000,292000,292000,8
|
|
20240808,124900,1504840000,291500,292000,292500,291500,32
|
|
20240808,124800,1495495500,292500,292000,293000,292000,9
|
|
20240808,124700,1492862500,292500,292000,292500,292000,66
|
|
20240808,124600,1473569000,292000,292000,292000,292000,14
|
|
20240808,124500,1469481000,291500,292000,292000,291500,34
|
|
20240808,124400,1459559500,292000,292000,292000,292000,2
|
|
20240808,124300,1458975500,292000,292000,292000,292000,1
|
|
20240808,124200,1458683500,292000,291500,292000,291500,14
|
|
20240808,124100,1454596000,292000,292000,292000,292000,1
|
|
20240808,124000,1454304000,291500,291000,291500,291000,23
|
|
20240808,123900,1447600500,291500,291500,291500,291500,11
|
|
20240808,123800,1444394000,291500,290500,291500,290500,86
|
|
20240808,123700,1419371500,290500,290500,290500,290500,4
|
|
20240808,123600,1418209500,290500,290500,290500,290500,12
|
|
20240808,123500,1414723500,290500,291000,291000,290500,19
|
|
20240808,123400,1409203500,290500,290500,290500,290500,7
|
|
20240808,123300,1407170000,290500,290500,290500,290000,13
|
|
20240808,123200,1403396000,290500,290500,290500,290500,9
|
|
20240808,123100,1400781500,290500,290500,290500,290500,13
|
|
20240808,123000,1397005000,290500,290500,290500,290500,17
|
|
20240808,122900,1392066500,290500,291000,291000,290500,7
|
|
20240808,122800,1390031000,291000,291000,291000,291000,10
|
|
20240808,122700,1387121000,290500,291000,291000,290500,13
|
|
20240808,122600,1383342000,291000,290500,291000,290500,4
|
|
20240808,122500,1382179000,290500,290500,290500,290500,55
|
|
20240808,122400,1366201500,290000,290500,290500,290000,25
|
|
20240808,122300,1358939500,290500,289500,290500,289500,48
|
|
20240808,122200,1345019000,289500,290000,290000,289500,14
|
|
20240808,122100,1340959500,290000,289500,290000,289500,5
|
|
20240808,122000,1339511500,289500,289500,289500,289500,2
|
|
20240808,121900,1338932500,290000,290000,290000,290000,11
|
|
20240808,121800,1335742500,289500,289500,289500,289500,0
|
|
20240808,121700,1335742500,289500,290000,290000,289500,26
|
|
20240808,121600,1328209500,290000,290000,290000,290000,4
|
|
20240808,121500,1327049500,290000,290000,290000,290000,4
|
|
20240808,121400,1325889500,290000,290000,290000,290000,8
|
|
20240808,121300,1323569500,289500,290000,290000,289500,28
|
|
20240808,121200,1315456000,290000,290000,290000,290000,1
|
|
20240808,121100,1315166000,290000,290000,290000,289500,18
|
|
20240808,121000,1309948000,290000,290000,290000,290000,1
|
|
20240808,120900,1309658000,289500,289500,289500,289500,2
|
|
20240808,120800,1309079000,290000,289500,290000,289500,10
|
|
20240808,120700,1306179500,290000,290000,290000,289500,4
|
|
20240808,120600,1305020500,290000,290000,290000,290000,0
|
|
20240808,120500,1305020500,290000,289500,290000,289500,30
|
|
20240808,120400,1296331000,290000,289500,290000,289500,3
|
|
20240808,120300,1295462000,289500,289500,289500,288500,65
|
|
20240808,120200,1276655000,289500,289000,289500,289000,28
|
|
20240808,120100,1268551500,289000,289500,289500,289000,2
|
|
20240808,120000,1267973000,289000,289000,289000,289000,35
|
|
20240808,115900,1257858000,289000,289000,289000,289000,3
|
|
20240808,115800,1256991000,289000,289000,289000,289000,2
|
|
20240808,115700,1256413000,288500,288000,288500,288000,37
|
|
20240808,115600,1245746000,288500,288500,288500,288500,0
|
|
20240808,115500,1245746000,288500,288500,288500,288500,9
|
|
20240808,115400,1243149500,289000,289000,289000,289000,10
|
|
20240808,115300,1240259500,288500,289000,289500,288500,3
|
|
20240808,115200,1239392500,289000,289000,289000,289000,107
|
|
20240808,115100,1208469500,289000,288500,289000,288500,13
|
|
20240808,115000,1204714000,289000,289000,289000,289000,1
|
|
20240808,114900,1204425000,288500,288500,288500,288500,3
|
|
20240808,114800,1203559500,288500,288000,288500,288000,26
|
|
20240808,114700,1196059000,288500,288500,288500,288500,9
|
|
20240808,114600,1193462500,288500,288500,288500,288500,0
|
|
20240808,114500,1193462500,288500,288500,288500,288500,3
|
|
20240808,114400,1192597000,287500,288500,288500,287500,5
|
|
20240808,114300,1191156000,288500,288000,289000,288000,64
|
|
20240808,114200,1172691000,288000,288000,289000,288000,10
|
|
20240808,114100,1169810000,288000,289000,289000,288000,8
|
|
20240808,114000,1167505000,288500,288500,289000,288500,12
|
|
20240808,113900,1164038500,289000,289000,289000,289000,2
|
|
20240808,113800,1163460500,289000,289000,289000,289000,2
|
|
20240808,113700,1162882500,288500,288500,289000,288500,11
|
|
20240808,113600,1159705000,289000,289000,289000,289000,5
|
|
20240808,113500,1158260000,289000,289000,289000,289000,2
|
|
20240808,113400,1157682000,289000,289000,289000,289000,13
|
|
20240808,113300,1153925000,289000,289000,289000,289000,5
|
|
20240808,113200,1152480000,289500,289000,289500,289000,15
|
|
20240808,113100,1148144500,288500,289000,289000,288500,8
|
|
20240808,113000,1145835000,288500,289000,289000,288500,12
|
|
20240808,112900,1142369000,289500,289000,289500,289000,3
|
|
20240808,112800,1141501500,289000,289500,289500,289000,6
|
|
20240808,112700,1139766500,289000,289500,289500,289000,9
|
|
20240808,112600,1137165000,290000,289500,290000,289500,29
|
|
20240808,112500,1128769000,289000,289000,289000,289000,2
|
|
20240808,112400,1128191000,289500,289500,289500,289500,2
|
|
20240808,112300,1127612000,289500,288500,289500,288500,2
|
|
20240808,112200,1127034000,288500,288500,288500,288500,1
|
|
20240808,112100,1126745500,289000,290000,290000,289000,17
|
|
20240808,112000,1121831000,288500,289000,289500,288500,51
|
|
20240808,111900,1107079000,289000,289000,289000,289000,21
|
|
20240808,111800,1101010000,289500,289500,289500,289500,19
|
|
20240808,111700,1095509500,289500,289500,289500,289500,0
|
|
20240808,111600,1095509500,289500,289000,289500,289000,3
|
|
20240808,111500,1094642000,289000,289500,289500,289000,16
|
|
20240808,111400,1090012500,289000,289000,289000,289000,3
|
|
20240808,111300,1089145500,289000,289000,289000,289000,5
|
|
20240808,111200,1087700500,289500,289000,289500,289000,9
|
|
20240808,111100,1085097500,289000,289500,289500,288000,43
|
|
20240808,111000,1072700500,289000,289500,289500,289000,3
|
|
20240808,110900,1071833000,289000,289000,289000,288500,44
|
|
20240808,110800,1059123000,289000,289000,289000,289000,1
|
|
20240808,110700,1058834000,289500,289000,289500,289000,47
|
|
20240808,110600,1045250500,289000,288500,289000,288500,19
|
|
20240808,110500,1039768500,288000,288000,288000,288000,1
|
|
20240808,110400,1039480500,288000,288000,288000,288000,0
|
|
20240808,110300,1039480500,288000,288500,288500,288000,38
|
|
20240808,110200,1028523500,288500,288500,288500,288500,1
|
|
20240808,110100,1028235000,288500,289000,289000,288500,12
|
|
20240808,110000,1024768000,288500,288000,288500,288000,50
|
|
20240808,105900,1010366000,288000,288000,288000,288000,3
|
|
20240808,105800,1009502000,288000,287500,288000,287500,57
|
|
20240808,105700,993109000,287500,287500,287500,287500,6
|
|
20240808,105600,991384000,287500,287000,287500,287000,37
|
|
20240808,105500,980761500,287500,287000,287500,287000,11
|
|
20240808,105400,977600000,287500,287000,287500,287000,7
|
|
20240808,105300,975588500,287000,287000,287000,287000,1
|
|
20240808,105200,975301500,287500,286500,287500,286500,120
|
|
20240808,105100,940899000,286000,286000,286000,286000,14
|
|
20240808,105000,936895000,286000,286000,286000,286000,11
|
|
20240808,104900,933749000,286000,286000,286500,285500,34
|
|
20240808,104800,924026000,286000,285500,286500,285500,11
|
|
20240808,104700,920880500,286000,286000,286000,286000,14
|
|
20240808,104600,916876500,285500,285500,286000,285500,51
|
|
20240808,104500,902311000,285500,285500,285500,285000,160
|
|
20240808,104400,856633000,286000,285500,286000,285500,14
|
|
20240808,104300,852631000,285500,285500,285500,285500,4
|
|
20240808,104200,851489000,286000,286000,286000,286000,5
|
|
20240808,104100,850059000,286000,285500,286000,285500,13
|
|
20240808,104000,846342000,285500,285500,285500,285500,5
|
|
20240808,103900,844914500,285500,286000,286000,285500,17
|
|
20240808,103800,840054500,286000,285500,286000,285500,21
|
|
20240808,103700,834049000,286000,286000,286000,286000,1
|
|
20240808,103600,833763000,285500,285500,285500,285500,1
|
|
20240808,103500,833477500,286000,285500,286000,285500,51
|
|
20240808,103400,818914500,285000,285500,285500,285000,36
|
|
20240808,103300,808637000,285500,285500,285500,285000,9
|
|
20240808,103200,806068000,285000,285000,285000,285000,0
|
|
20240808,103100,806068000,285000,285500,285500,285000,12
|
|
20240808,103000,802643000,285500,285000,285500,285000,9
|
|
20240808,102900,800077500,285000,285000,285000,285000,0
|
|
20240808,102800,800077500,285000,285000,285000,285000,1
|
|
20240808,102700,799792500,285000,285000,285000,285000,3
|
|
20240808,102600,798937500,286500,285000,286500,285000,12
|
|
20240808,102500,795514500,284500,284500,284500,284500,0
|
|
20240808,102400,795514500,284500,284500,284500,284500,1
|
|
20240808,102300,795230000,284500,284500,284500,284500,16
|
|
20240808,102200,790678000,284000,284000,284500,284000,79
|
|
20240808,102100,768241000,284000,285500,285500,284000,185
|
|
20240808,102000,715588500,285000,285500,285500,285000,11
|
|
20240808,101900,712448500,285500,285500,285500,285500,0
|
|
20240808,101800,712448500,285500,286000,286000,285500,7
|
|
20240808,101700,710447000,286500,286000,286500,286000,8
|
|
20240808,101600,708158500,286500,286000,286500,286000,11
|
|
20240808,101500,705011500,286000,286000,286000,286000,6
|
|
20240808,101400,703295500,286000,285500,286000,285000,6
|
|
20240808,101300,701582500,285000,285500,285500,284500,62
|
|
20240808,101200,683912500,285000,285500,285500,285000,5
|
|
20240808,101100,682487000,285000,285500,285500,285000,4
|
|
20240808,101000,681346000,285500,285500,286000,285500,35
|
|
20240808,100900,671348000,285500,285500,285500,285500,12
|
|
20240808,100800,667922000,285500,286500,286500,285500,33
|
|
20240808,100700,658485500,286500,286500,286500,286500,7
|
|
20240808,100600,656480000,286500,286500,286500,286500,10
|
|
20240808,100500,653615000,286000,285500,286000,285500,14
|
|
20240808,100400,649616000,285000,285500,285500,285000,6
|
|
20240808,100300,647903500,285500,285000,285500,285000,15
|
|
20240808,100200,643626500,285000,285000,285000,285000,1
|
|
20240808,100100,643341500,284500,284500,284500,284500,0
|
|
20240808,100000,643341500,284500,285000,285500,284500,16
|
|
20240808,095900,638785500,285000,285000,285000,285000,32
|
|
20240808,095800,629665500,284500,284500,284500,284500,0
|
|
20240808,095700,629665500,284500,284500,284500,284500,35
|
|
20240808,095600,619708000,284500,283500,284500,283500,17
|
|
20240808,095500,614880000,284000,284000,284000,283500,17
|
|
20240808,095400,610057000,284000,283500,284000,283500,8
|
|
20240808,095300,607786500,284000,283500,284000,283500,5
|
|
20240808,095200,606368500,283500,284000,284000,283500,19
|
|
20240808,095100,600973500,283000,283000,283000,283000,1
|
|
20240808,095000,600690500,283500,283500,283500,283500,7
|
|
20240808,094900,598706000,283000,283500,283500,283000,32
|
|
20240808,094800,589636500,284000,283000,284000,283000,10
|
|
20240808,094700,586803500,283000,283000,283500,283000,34
|
|
20240808,094600,577180000,283500,283500,283500,283500,12
|
|
20240808,094500,573778000,283500,283500,283500,283500,6
|
|
20240808,094400,572077000,284000,284000,284000,284000,3
|
|
20240808,094300,571225000,284000,284000,284000,284000,17
|
|
20240808,094200,566397000,284000,284000,284000,284000,1
|
|
20240808,094100,566113000,284000,284500,284500,284000,10
|
|
20240808,094000,563271500,284500,284000,284500,283500,32
|
|
20240808,093900,554183500,283000,285000,285000,283000,253
|
|
20240808,093800,482276500,285000,285000,285500,285000,15
|
|
20240808,093700,478000500,285000,286000,286000,285000,176
|
|
20240808,093600,427717000,286500,286500,287000,286500,47
|
|
20240808,093500,414250500,287000,287000,287000,286500,15
|
|
20240808,093400,409946000,287000,286500,287000,286500,7
|
|
20240808,093300,407939000,287000,287000,288000,286500,28
|
|
20240808,093200,399900000,286500,286500,287000,286500,6
|
|
20240808,093100,398179500,286500,286500,287000,286500,3
|
|
20240808,093000,397319500,286500,288500,288500,286500,265
|
|
20240808,092900,321202000,288500,288500,288500,287500,14
|
|
20240808,092800,317168000,289000,289000,289000,289000,0
|
|
20240808,092700,317168000,289000,287500,289000,287500,22
|
|
20240808,092600,310832000,288000,288500,288500,288000,16
|
|
20240808,092500,306223500,288500,288500,288500,288500,4
|
|
20240808,092400,305069500,288000,288000,288000,288000,1
|
|
20240808,092300,304781500,289000,289000,289000,289000,2
|
|
20240808,092200,304203500,288000,288000,288000,288000,15
|
|
20240808,092100,299883500,288000,288000,288000,288000,187
|
|
20240808,092000,246027500,288000,289000,289500,288000,14
|
|
20240808,091900,241985000,288000,288500,288500,287500,157
|
|
20240808,091800,196779000,288500,289500,289500,288500,13
|
|
20240808,091700,193027500,289500,289000,289500,289000,8
|
|
20240808,091600,190715000,288500,289000,289000,288500,5
|
|
20240808,091500,189272000,288500,289500,290000,288500,9
|
|
20240808,091400,186665000,288500,290500,290500,288500,14
|
|
20240808,091300,182624000,290500,289000,290500,289000,16
|
|
20240808,091200,177992500,288000,288000,288000,288000,4
|
|
20240808,091100,176840500,288500,289000,289000,288500,58
|
|
20240808,091000,160099500,289000,289000,289000,289000,20
|
|
20240808,090900,154319500,290000,289000,290000,289000,22
|
|
20240808,090800,147956500,289000,289000,289000,289000,28
|
|
20240808,090700,139864500,289000,289500,289500,289000,5
|
|
20240808,090600,138419000,290500,290500,290500,288500,31
|
|
20240808,090500,129449500,290500,288000,290500,288000,28
|
|
20240808,090400,121357000,288000,290000,290000,288000,133
|
|
20240808,090300,82861000,292000,289500,292000,289500,44
|
|
20240808,090200,70081000,289000,289000,289000,289000,5
|
|
20240808,090100,68636000,288500,287500,288500,287500,47
|
|
20240808,090000,55105500,287500,290500,290500,287500,189
|