726 lines
40 KiB
CSV
726 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,210300,1734203500,291000,291000,291000,291000,186
|
|
20240809,210200,1734203500,291000,291000,291000,291000,0
|
|
20240809,210100,1734203500,291000,291000,291000,291000,0
|
|
20240809,210000,1734203500,291000,291000,291000,291000,0
|
|
20240809,205900,1734203500,291000,291000,291000,291000,0
|
|
20240809,205800,1734203500,291000,291000,291000,291000,0
|
|
20240809,205700,1734203500,291000,291000,291000,291000,0
|
|
20240809,205600,1734203500,291000,291000,291000,291000,0
|
|
20240809,205500,1734203500,291000,291000,291000,291000,0
|
|
20240809,205400,1734203500,291000,291000,291000,291000,0
|
|
20240809,205300,1734203500,291000,291000,291000,291000,0
|
|
20240809,205200,1734203500,291000,291000,291000,291000,0
|
|
20240809,205100,1734203500,291000,291000,291000,291000,0
|
|
20240809,205000,1734203500,291000,291000,291000,291000,0
|
|
20240809,204900,1734203500,291000,291000,291000,291000,0
|
|
20240809,204800,1734203500,291000,291000,291000,291000,0
|
|
20240809,204700,1734203500,291000,291000,291000,291000,0
|
|
20240809,204600,1734203500,291000,291000,291000,291000,0
|
|
20240809,204500,1734203500,291000,291000,291000,291000,0
|
|
20240809,204400,1734203500,291000,291000,291000,291000,0
|
|
20240809,204300,1734203500,291000,291000,291000,291000,0
|
|
20240809,204200,1734203500,291000,291000,291000,291000,0
|
|
20240809,204100,1734203500,291000,291000,291000,291000,0
|
|
20240809,204000,1734203500,291000,291000,291000,291000,0
|
|
20240809,203900,1734203500,291000,291000,291000,291000,0
|
|
20240809,203800,1734203500,291000,291000,291000,291000,0
|
|
20240809,203700,1734203500,291000,291000,291000,291000,0
|
|
20240809,203600,1734203500,291000,291000,291000,291000,0
|
|
20240809,203500,1734203500,291000,291000,291000,291000,0
|
|
20240809,203400,1734203500,291000,291000,291000,291000,0
|
|
20240809,203300,1734203500,291000,291000,291000,291000,186
|
|
20240809,203200,1734203500,291000,291000,291000,291000,0
|
|
20240809,203100,1734203500,291000,291000,291000,291000,0
|
|
20240809,203000,1734203500,291000,291000,291000,291000,0
|
|
20240809,202900,1734203500,291000,291000,291000,291000,0
|
|
20240809,202800,1734203500,291000,291000,291000,291000,0
|
|
20240809,202700,1734203500,291000,291000,291000,291000,0
|
|
20240809,202600,1734203500,291000,291000,291000,291000,0
|
|
20240809,202500,1734203500,291000,291000,291000,291000,0
|
|
20240809,202400,1734203500,291000,291000,291000,291000,0
|
|
20240809,202300,1734203500,291000,291000,291000,291000,0
|
|
20240809,202200,1734203500,291000,291000,291000,291000,0
|
|
20240809,202100,1734203500,291000,291000,291000,291000,0
|
|
20240809,202000,1734203500,291000,291000,291000,291000,0
|
|
20240809,201900,1734203500,291000,291000,291000,291000,0
|
|
20240809,201800,1734203500,291000,291000,291000,291000,0
|
|
20240809,201700,1734203500,291000,291000,291000,291000,0
|
|
20240809,201600,1734203500,291000,291000,291000,291000,0
|
|
20240809,201500,1734203500,291000,291000,291000,291000,0
|
|
20240809,201400,1734203500,291000,291000,291000,291000,0
|
|
20240809,201300,1734203500,291000,291000,291000,291000,0
|
|
20240809,201200,1734203500,291000,291000,291000,291000,0
|
|
20240809,201100,1734203500,291000,291000,291000,291000,0
|
|
20240809,201000,1734203500,291000,291000,291000,291000,0
|
|
20240809,200900,1734203500,291000,291000,291000,291000,0
|
|
20240809,200800,1734203500,291000,291000,291000,291000,0
|
|
20240809,200700,1734203500,291000,291000,291000,291000,0
|
|
20240809,200600,1734203500,291000,291000,291000,291000,0
|
|
20240809,200500,1734203500,291000,291000,291000,291000,0
|
|
20240809,200400,1734203500,291000,291000,291000,291000,0
|
|
20240809,200300,1734203500,291000,291000,291000,291000,186
|
|
20240809,200200,1734203500,291000,291000,291000,291000,0
|
|
20240809,200100,1734203500,291000,291000,291000,291000,0
|
|
20240809,200000,1734203500,291000,291000,291000,291000,0
|
|
20240809,195900,1734203500,291000,291000,291000,291000,0
|
|
20240809,195800,1734203500,291000,291000,291000,291000,0
|
|
20240809,195700,1734203500,291000,291000,291000,291000,0
|
|
20240809,195600,1734203500,291000,291000,291000,291000,0
|
|
20240809,195500,1734203500,291000,291000,291000,291000,0
|
|
20240809,195400,1734203500,291000,291000,291000,291000,0
|
|
20240809,195300,1734203500,291000,291000,291000,291000,0
|
|
20240809,195200,1734203500,291000,291000,291000,291000,0
|
|
20240809,195100,1734203500,291000,291000,291000,291000,0
|
|
20240809,195000,1734203500,291000,291000,291000,291000,0
|
|
20240809,194900,1734203500,291000,291000,291000,291000,0
|
|
20240809,194800,1734203500,291000,291000,291000,291000,0
|
|
20240809,194700,1734203500,291000,291000,291000,291000,0
|
|
20240809,194600,1734203500,291000,291000,291000,291000,0
|
|
20240809,194500,1734203500,291000,291000,291000,291000,0
|
|
20240809,194400,1734203500,291000,291000,291000,291000,0
|
|
20240809,194300,1734203500,291000,291000,291000,291000,0
|
|
20240809,194200,1734203500,291000,291000,291000,291000,0
|
|
20240809,194100,1734203500,291000,291000,291000,291000,0
|
|
20240809,194000,1734203500,291000,291000,291000,291000,0
|
|
20240809,193900,1734203500,291000,291000,291000,291000,0
|
|
20240809,193800,1734203500,291000,291000,291000,291000,0
|
|
20240809,193700,1734203500,291000,291000,291000,291000,0
|
|
20240809,193600,1734203500,291000,291000,291000,291000,0
|
|
20240809,193500,1734203500,291000,291000,291000,291000,0
|
|
20240809,193400,1734203500,291000,291000,291000,291000,0
|
|
20240809,193300,1734203500,291000,291000,291000,291000,186
|
|
20240809,193200,1734203500,291000,291000,291000,291000,0
|
|
20240809,193100,1734203500,291000,291000,291000,291000,0
|
|
20240809,193000,1734203500,291000,291000,291000,291000,0
|
|
20240809,192900,1734203500,291000,291000,291000,291000,0
|
|
20240809,192800,1734203500,291000,291000,291000,291000,0
|
|
20240809,192700,1734203500,291000,291000,291000,291000,0
|
|
20240809,192600,1734203500,291000,291000,291000,291000,0
|
|
20240809,192500,1734203500,291000,291000,291000,291000,0
|
|
20240809,192400,1734203500,291000,291000,291000,291000,0
|
|
20240809,192300,1734203500,291000,291000,291000,291000,0
|
|
20240809,192200,1734203500,291000,291000,291000,291000,0
|
|
20240809,192100,1734203500,291000,291000,291000,291000,0
|
|
20240809,192000,1734203500,291000,291000,291000,291000,0
|
|
20240809,191900,1734203500,291000,291000,291000,291000,0
|
|
20240809,191800,1734203500,291000,291000,291000,291000,0
|
|
20240809,191700,1734203500,291000,291000,291000,291000,0
|
|
20240809,191600,1734203500,291000,291000,291000,291000,0
|
|
20240809,191500,1734203500,291000,291000,291000,291000,0
|
|
20240809,191400,1734203500,291000,291000,291000,291000,0
|
|
20240809,191300,1734203500,291000,291000,291000,291000,0
|
|
20240809,191200,1734203500,291000,291000,291000,291000,0
|
|
20240809,191100,1734203500,291000,291000,291000,291000,0
|
|
20240809,191000,1734203500,291000,291000,291000,291000,0
|
|
20240809,190900,1734203500,291000,291000,291000,291000,0
|
|
20240809,190800,1734203500,291000,291000,291000,291000,0
|
|
20240809,190700,1734203500,291000,291000,291000,291000,0
|
|
20240809,190600,1734203500,291000,291000,291000,291000,0
|
|
20240809,190500,1734203500,291000,291000,291000,291000,0
|
|
20240809,190400,1734203500,291000,291000,291000,291000,0
|
|
20240809,190300,1734203500,291000,291000,291000,291000,186
|
|
20240809,190200,1734203500,291000,291000,291000,291000,0
|
|
20240809,190100,1734203500,291000,291000,291000,291000,0
|
|
20240809,190000,1734203500,291000,291000,291000,291000,0
|
|
20240809,185900,1734203500,291000,291000,291000,291000,0
|
|
20240809,185800,1734203500,291000,291000,291000,291000,0
|
|
20240809,185700,1734203500,291000,291000,291000,291000,0
|
|
20240809,185600,1734203500,291000,291000,291000,291000,0
|
|
20240809,185500,1734203500,291000,291000,291000,291000,0
|
|
20240809,185400,1734203500,291000,291000,291000,291000,0
|
|
20240809,185300,1734203500,291000,291000,291000,291000,0
|
|
20240809,185200,1734203500,291000,291000,291000,291000,0
|
|
20240809,185100,1734203500,291000,291000,291000,291000,0
|
|
20240809,185000,1734203500,291000,291000,291000,291000,0
|
|
20240809,184900,1734203500,291000,291000,291000,291000,0
|
|
20240809,184800,1734203500,291000,291000,291000,291000,0
|
|
20240809,184700,1734203500,291000,291000,291000,291000,0
|
|
20240809,184600,1734203500,291000,291000,291000,291000,0
|
|
20240809,184500,1734203500,291000,291000,291000,291000,0
|
|
20240809,184400,1734203500,291000,291000,291000,291000,0
|
|
20240809,184300,1734203500,291000,291000,291000,291000,0
|
|
20240809,184200,1734203500,291000,291000,291000,291000,0
|
|
20240809,184100,1734203500,291000,291000,291000,291000,0
|
|
20240809,184000,1734203500,291000,291000,291000,291000,0
|
|
20240809,183900,1734203500,291000,291000,291000,291000,0
|
|
20240809,183800,1734203500,291000,291000,291000,291000,0
|
|
20240809,183700,1734203500,291000,291000,291000,291000,0
|
|
20240809,183600,1734203500,291000,291000,291000,291000,0
|
|
20240809,183500,1734203500,291000,291000,291000,291000,0
|
|
20240809,183400,1734203500,291000,291000,291000,291000,0
|
|
20240809,183300,1734203500,291000,291000,291000,291000,186
|
|
20240809,183200,1734203500,291000,291000,291000,291000,0
|
|
20240809,183100,1734203500,291000,291000,291000,291000,0
|
|
20240809,183000,1734203500,291000,291000,291000,291000,0
|
|
20240809,182900,1734203500,291000,291000,291000,291000,0
|
|
20240809,182800,1734203500,291000,291000,291000,291000,0
|
|
20240809,182700,1734203500,291000,291000,291000,291000,0
|
|
20240809,182600,1734203500,291000,291000,291000,291000,0
|
|
20240809,182500,1734203500,291000,291000,291000,291000,0
|
|
20240809,182400,1734203500,291000,291000,291000,291000,0
|
|
20240809,182300,1734203500,291000,291000,291000,291000,0
|
|
20240809,182200,1734203500,291000,291000,291000,291000,0
|
|
20240809,182100,1734203500,291000,291000,291000,291000,0
|
|
20240809,182000,1734203500,291000,291000,291000,291000,0
|
|
20240809,181900,1734203500,291000,291000,291000,291000,0
|
|
20240809,181800,1734203500,291000,291000,291000,291000,0
|
|
20240809,181700,1734203500,291000,291000,291000,291000,0
|
|
20240809,181600,1734203500,291000,291000,291000,291000,0
|
|
20240809,181500,1734203500,291000,291000,291000,291000,0
|
|
20240809,181400,1734203500,291000,291000,291000,291000,0
|
|
20240809,181300,1734203500,291000,291000,291000,291000,0
|
|
20240809,181200,1734203500,291000,291000,291000,291000,0
|
|
20240809,181100,1734203500,291000,291000,291000,291000,0
|
|
20240809,181000,1734203500,291000,291000,291000,291000,0
|
|
20240809,180900,1734203500,291000,291000,291000,291000,0
|
|
20240809,180800,1734203500,291000,291000,291000,291000,0
|
|
20240809,180700,1734203500,291000,291000,291000,291000,0
|
|
20240809,180600,1734203500,291000,291000,291000,291000,0
|
|
20240809,180500,1734203500,291000,291000,291000,291000,0
|
|
20240809,180400,1734203500,291000,291000,291000,291000,0
|
|
20240809,180300,1734203500,291000,291000,291000,291000,186
|
|
20240809,180200,1734203500,291000,291000,291000,291000,0
|
|
20240809,180100,1734203500,291000,291000,291000,291000,0
|
|
20240809,180000,1734203500,291000,291000,291000,291000,0
|
|
20240809,175900,1734203500,291000,291000,291000,291000,0
|
|
20240809,175800,1734203500,291000,291000,291000,291000,0
|
|
20240809,175700,1734203500,291000,291000,291000,291000,0
|
|
20240809,175600,1734203500,291000,291000,291000,291000,0
|
|
20240809,175500,1734203500,291000,291000,291000,291000,0
|
|
20240809,175400,1734203500,291000,291000,291000,291000,0
|
|
20240809,175300,1734203500,291000,291000,291000,291000,0
|
|
20240809,175200,1734203500,291000,291000,291000,291000,0
|
|
20240809,175100,1734203500,291000,291000,291000,291000,0
|
|
20240809,175000,1734203500,291000,291000,291000,291000,0
|
|
20240809,174900,1734203500,291000,291000,291000,291000,0
|
|
20240809,174800,1734203500,291000,291000,291000,291000,0
|
|
20240809,174700,1734203500,291000,291000,291000,291000,0
|
|
20240809,174600,1734203500,291000,291000,291000,291000,0
|
|
20240809,174500,1734203500,291000,291000,291000,291000,0
|
|
20240809,174400,1734203500,291000,291000,291000,291000,0
|
|
20240809,174300,1734203500,291000,291000,291000,291000,0
|
|
20240809,174200,1734203500,291000,291000,291000,291000,0
|
|
20240809,174100,1734203500,291000,291000,291000,291000,0
|
|
20240809,174000,1734203500,291000,291000,291000,291000,0
|
|
20240809,173900,1734203500,291000,291000,291000,291000,0
|
|
20240809,173800,1734203500,291000,291000,291000,291000,0
|
|
20240809,173700,1734203500,291000,291000,291000,291000,0
|
|
20240809,173600,1734203500,291000,291000,291000,291000,0
|
|
20240809,173500,1734203500,291000,291000,291000,291000,0
|
|
20240809,173400,1734203500,291000,291000,291000,291000,0
|
|
20240809,173300,1734203500,291000,291000,291000,291000,186
|
|
20240809,173200,1734203500,291000,291000,291000,291000,0
|
|
20240809,173100,1734203500,291000,291000,291000,291000,0
|
|
20240809,173000,1734203500,291000,291000,291000,291000,0
|
|
20240809,172900,1734203500,291000,291000,291000,291000,0
|
|
20240809,172800,1734203500,291000,291000,291000,291000,0
|
|
20240809,172700,1734203500,291000,291000,291000,291000,0
|
|
20240809,172600,1734203500,291000,291000,291000,291000,0
|
|
20240809,172500,1734203500,291000,291000,291000,291000,0
|
|
20240809,172400,1734203500,291000,291000,291000,291000,0
|
|
20240809,172300,1734203500,291000,291000,291000,291000,0
|
|
20240809,172200,1734203500,291000,291000,291000,291000,0
|
|
20240809,172100,1734203500,291000,291000,291000,291000,0
|
|
20240809,172000,1734203500,291000,291000,291000,291000,0
|
|
20240809,171900,1734203500,291000,291000,291000,291000,0
|
|
20240809,171800,1734203500,291000,291000,291000,291000,0
|
|
20240809,171700,1734203500,291000,291000,291000,291000,0
|
|
20240809,171600,1734203500,291000,291000,291000,291000,0
|
|
20240809,171500,1734203500,291000,291000,291000,291000,0
|
|
20240809,171400,1734203500,291000,291000,291000,291000,0
|
|
20240809,171300,1734203500,291000,291000,291000,291000,0
|
|
20240809,171200,1734203500,291000,291000,291000,291000,0
|
|
20240809,171100,1734203500,291000,291000,291000,291000,0
|
|
20240809,171000,1734203500,291000,291000,291000,291000,0
|
|
20240809,170900,1734203500,291000,291000,291000,291000,0
|
|
20240809,170800,1734203500,291000,291000,291000,291000,0
|
|
20240809,170700,1734203500,291000,291000,291000,291000,0
|
|
20240809,170600,1734203500,291000,291000,291000,291000,0
|
|
20240809,170500,1734203500,291000,291000,291000,291000,0
|
|
20240809,170400,1734203500,291000,291000,291000,291000,0
|
|
20240809,170300,1734203500,291000,291000,291000,291000,186
|
|
20240809,170200,1734203500,291000,291000,291000,291000,0
|
|
20240809,170100,1734203500,291000,291000,291000,291000,0
|
|
20240809,170000,1734203500,291000,291000,291000,291000,0
|
|
20240809,165900,1734203500,291000,291000,291000,291000,0
|
|
20240809,165800,1734203500,291000,291000,291000,291000,0
|
|
20240809,165700,1734203500,291000,291000,291000,291000,0
|
|
20240809,165600,1734203500,291000,291000,291000,291000,0
|
|
20240809,165500,1734203500,291000,291000,291000,291000,0
|
|
20240809,165400,1734203500,291000,291000,291000,291000,0
|
|
20240809,165300,1734203500,291000,291000,291000,291000,0
|
|
20240809,165200,1734203500,291000,291000,291000,291000,0
|
|
20240809,165100,1734203500,291000,291000,291000,291000,0
|
|
20240809,165000,1734203500,291000,291000,291000,291000,0
|
|
20240809,164900,1734203500,291000,291000,291000,291000,0
|
|
20240809,164800,1734203500,291000,291000,291000,291000,0
|
|
20240809,164700,1734203500,291000,291000,291000,291000,0
|
|
20240809,164600,1734203500,291000,291000,291000,291000,0
|
|
20240809,164500,1734203500,291000,291000,291000,291000,0
|
|
20240809,164400,1734203500,291000,291000,291000,291000,0
|
|
20240809,164300,1734203500,291000,291000,291000,291000,0
|
|
20240809,164200,1734203500,291000,291000,291000,291000,0
|
|
20240809,164100,1734203500,291000,291000,291000,291000,0
|
|
20240809,164000,1734203500,291000,291000,291000,291000,0
|
|
20240809,163900,1734203500,291000,291000,291000,291000,0
|
|
20240809,163800,1734203500,291000,291000,291000,291000,0
|
|
20240809,163700,1734203500,291000,291000,291000,291000,0
|
|
20240809,163600,1734203500,291000,291000,291000,291000,0
|
|
20240809,163500,1734203500,291000,291000,291000,291000,0
|
|
20240809,163400,1734203500,291000,291000,291000,291000,0
|
|
20240809,163300,1734203500,291000,291000,291000,291000,186
|
|
20240809,163200,1734203500,291000,291000,291000,291000,0
|
|
20240809,163100,1734203500,291000,291000,291000,291000,0
|
|
20240809,163000,1734203500,291000,291000,291000,291000,0
|
|
20240809,162900,1734203500,291000,291000,291000,291000,0
|
|
20240809,162800,1734203500,291000,291000,291000,291000,0
|
|
20240809,162700,1734203500,291000,291000,291000,291000,0
|
|
20240809,162600,1734203500,291000,291000,291000,291000,0
|
|
20240809,162500,1734203500,291000,291000,291000,291000,0
|
|
20240809,162400,1734203500,291000,291000,291000,291000,0
|
|
20240809,162300,1734203500,291000,291000,291000,291000,0
|
|
20240809,162200,1734203500,291000,291000,291000,291000,0
|
|
20240809,162100,1734203500,291000,291000,291000,291000,0
|
|
20240809,162000,1734203500,291000,291000,291000,291000,0
|
|
20240809,161900,1734203500,291000,291000,291000,291000,0
|
|
20240809,161800,1734203500,291000,291000,291000,291000,0
|
|
20240809,161700,1734203500,291000,291000,291000,291000,0
|
|
20240809,161600,1734203500,291000,291000,291000,291000,0
|
|
20240809,161500,1734203500,291000,291000,291000,291000,0
|
|
20240809,161400,1734203500,291000,291000,291000,291000,0
|
|
20240809,161300,1734203500,291000,291000,291000,291000,0
|
|
20240809,161200,1734203500,291000,291000,291000,291000,0
|
|
20240809,161100,1734203500,291000,291000,291000,291000,0
|
|
20240809,161000,1734203500,291000,291000,291000,291000,0
|
|
20240809,160900,1734203500,291000,291000,291000,291000,0
|
|
20240809,160800,1734203500,291000,291000,291000,291000,0
|
|
20240809,160700,1734203500,291000,291000,291000,291000,0
|
|
20240809,160600,1734203500,291000,291000,291000,291000,0
|
|
20240809,160500,1734203500,291000,291000,291000,291000,0
|
|
20240809,160400,1734203500,291000,291000,291000,291000,0
|
|
20240809,160300,1734203500,291000,291000,291000,291000,186
|
|
20240809,160200,1734203500,291000,291000,291000,291000,0
|
|
20240809,160100,1734203500,291000,291000,291000,291000,0
|
|
20240809,160000,1734203500,291000,291000,291000,291000,0
|
|
20240809,155900,1734203500,291000,291000,291000,291000,0
|
|
20240809,155800,1734203500,291000,291000,291000,291000,0
|
|
20240809,155700,1734203500,291000,291000,291000,291000,0
|
|
20240809,155600,1734203500,291000,291000,291000,291000,0
|
|
20240809,155500,1734203500,291000,291000,291000,291000,0
|
|
20240809,155400,1734203500,291000,291000,291000,291000,0
|
|
20240809,155300,1734203500,291000,291000,291000,291000,0
|
|
20240809,155200,1734203500,291000,291000,291000,291000,0
|
|
20240809,155100,1734203500,291000,291000,291000,291000,0
|
|
20240809,155000,1734203500,291000,291000,291000,291000,0
|
|
20240809,154900,1734203500,291000,291000,291000,291000,0
|
|
20240809,154800,1734203500,291000,291000,291000,291000,0
|
|
20240809,154700,1734203500,291000,291000,291000,291000,0
|
|
20240809,154600,1734203500,291000,291000,291000,291000,0
|
|
20240809,154500,1734203500,291000,291000,291000,291000,0
|
|
20240809,154400,1734203500,291000,291000,291000,291000,0
|
|
20240809,154300,1734203500,291000,291000,291000,291000,0
|
|
20240809,154200,1734203500,291000,291000,291000,291000,0
|
|
20240809,154100,1734203500,291000,291000,291000,291000,0
|
|
20240809,154000,1734203500,291000,291000,291000,291000,0
|
|
20240809,153900,1734203500,291000,291000,291000,291000,0
|
|
20240809,153800,1734203500,291000,291000,291000,291000,0
|
|
20240809,153700,1734203500,291000,291000,291000,291000,0
|
|
20240809,153600,1734203500,291000,291000,291000,291000,0
|
|
20240809,153500,1734203500,291000,291000,291000,291000,0
|
|
20240809,153400,1734203500,291000,291000,291000,291000,0
|
|
20240809,153300,1734203500,291000,291000,291000,291000,186
|
|
20240809,153200,1734203500,291000,291000,291000,291000,0
|
|
20240809,153100,1734203500,291000,291000,291000,291000,0
|
|
20240809,153000,1734203500,291000,291000,291000,291000,186
|
|
20240809,152900,1680077500,292000,292000,292000,292000,0
|
|
20240809,152800,1680077500,292000,292000,292000,292000,0
|
|
20240809,152700,1680077500,292000,292000,292000,292000,0
|
|
20240809,152600,1680077500,292000,292000,292000,292000,0
|
|
20240809,152500,1680077500,292000,292000,292000,292000,0
|
|
20240809,152400,1680077500,292000,292000,292000,292000,0
|
|
20240809,152300,1680077500,292000,292000,292000,292000,0
|
|
20240809,152200,1680077500,292000,292000,292000,292000,0
|
|
20240809,152100,1680077500,292000,292000,292000,292000,0
|
|
20240809,152000,1680077500,292000,292000,292000,292000,0
|
|
20240809,151900,1680077500,292000,292000,292500,291500,31
|
|
20240809,151800,1671026000,292500,292500,292500,292000,70
|
|
20240809,151700,1650552500,292000,292000,292500,292000,20
|
|
20240809,151600,1644712000,291500,292000,292000,291500,11
|
|
20240809,151500,1641504000,292500,292000,292500,291500,34
|
|
20240809,151400,1631578000,292500,292500,292500,291500,6
|
|
20240809,151300,1629824000,292500,292500,292500,291500,5
|
|
20240809,151200,1628363500,292500,292000,292500,291500,76
|
|
20240809,151100,1606171500,292500,292500,292500,292000,10
|
|
20240809,151000,1603247500,292500,292500,292500,292000,5
|
|
20240809,150900,1601786500,292500,292000,292500,292000,19
|
|
20240809,150800,1596230000,292000,292500,292500,292000,16
|
|
20240809,150700,1591555500,292000,291500,292000,291500,32
|
|
20240809,150600,1582215500,291500,291500,292000,291000,29
|
|
20240809,150500,1573762000,291500,292000,292000,291500,12
|
|
20240809,150400,1570259500,292000,291500,292000,291500,15
|
|
20240809,150300,1565886500,291500,291500,291500,291500,2
|
|
20240809,150200,1565303500,292000,292000,292000,292000,32
|
|
20240809,150100,1555959500,292000,293000,293000,292000,4
|
|
20240809,150000,1554790500,292000,292500,292500,292000,32
|
|
20240809,145900,1545432000,293000,292500,293000,292500,9
|
|
20240809,145800,1542799000,292500,293000,293000,292500,5
|
|
20240809,145700,1541336000,293000,292500,293000,292500,3
|
|
20240809,145600,1540458000,292500,293500,293500,292500,55
|
|
20240809,145500,1524345000,293000,293000,293000,293000,3
|
|
20240809,145400,1523466000,293000,293000,293000,293000,3
|
|
20240809,145300,1522587000,293500,293000,293500,293000,5
|
|
20240809,145200,1521121500,293000,293000,293000,293000,3
|
|
20240809,145100,1520242500,293000,293000,293000,293000,5
|
|
20240809,145000,1518777500,293500,293000,293500,293000,4
|
|
20240809,144900,1517605000,292500,293000,293000,292500,12
|
|
20240809,144800,1514090000,293000,293000,293000,293000,5
|
|
20240809,144700,1512625000,293000,293000,293000,293000,8
|
|
20240809,144600,1510281000,293500,293000,293500,293000,14
|
|
20240809,144500,1506178500,292500,292500,293000,292500,8
|
|
20240809,144400,1503836500,292500,292500,292500,292500,144
|
|
20240809,144300,1461716500,292500,292500,293000,292500,25
|
|
20240809,144200,1454395000,292500,293000,293000,292500,7
|
|
20240809,144100,1452345500,293000,292500,293000,292500,7
|
|
20240809,144000,1450295500,292500,293000,293000,292500,20
|
|
20240809,143900,1444436500,292500,292500,292500,292500,2
|
|
20240809,143800,1443851500,292500,292500,292500,292500,1
|
|
20240809,143700,1443559000,292500,292500,292500,292500,5
|
|
20240809,143600,1442096500,293000,293000,293500,293000,46
|
|
20240809,143500,1428618000,293000,292500,293000,292500,3
|
|
20240809,143400,1427740000,293000,292500,293000,292500,4
|
|
20240809,143300,1426569000,292500,292500,292500,292500,3
|
|
20240809,143200,1425691500,293000,293000,293000,292500,7
|
|
20240809,143100,1423641000,292500,292500,293000,292500,6
|
|
20240809,143000,1421885500,292500,292500,292500,292500,5
|
|
20240809,142900,1420423000,292500,292000,292500,292000,15
|
|
20240809,142800,1416037500,292000,292000,292000,292000,2
|
|
20240809,142700,1415453500,292000,291500,292500,291500,19
|
|
20240809,142600,1409902500,291500,291500,291500,291500,10
|
|
20240809,142500,1406987500,291500,291000,291500,291000,11
|
|
20240809,142400,1403782500,291000,291500,291500,291000,3
|
|
20240809,142300,1402909000,291500,291000,291500,291000,32
|
|
20240809,142200,1393592000,291500,291000,291500,291000,3
|
|
20240809,142100,1392718500,291000,291000,291000,291000,3
|
|
20240809,142000,1391845500,291500,291500,291500,291500,1
|
|
20240809,141900,1391554000,291000,291000,291000,291000,30
|
|
20240809,141800,1382824000,290500,290500,290500,290500,3
|
|
20240809,141700,1381952500,291000,290500,291000,290500,26
|
|
20240809,141600,1374387500,291000,290500,291000,290500,4
|
|
20240809,141500,1373225000,290500,290500,291000,290500,9
|
|
20240809,141400,1370610000,290500,290500,290500,290500,1
|
|
20240809,141300,1370319500,290500,291000,291000,290500,3
|
|
20240809,141200,1369447500,290500,290500,290500,290500,6
|
|
20240809,141100,1367704500,291000,290500,291000,290500,3
|
|
20240809,141000,1366832500,290500,290500,290500,290500,7
|
|
20240809,140900,1364799000,291000,290500,291000,290500,3
|
|
20240809,140800,1363927000,290500,290500,290500,290500,21
|
|
20240809,140700,1357826500,290000,290000,290500,290000,81
|
|
20240809,140600,1334336000,290000,290000,290000,290000,8
|
|
20240809,140500,1332016000,290500,290000,290500,290000,18
|
|
20240809,140400,1326793500,290000,290000,290000,290000,7
|
|
20240809,140300,1324763500,290000,290000,290000,290000,7
|
|
20240809,140200,1322733500,290500,290500,291000,290500,21
|
|
20240809,140100,1316632500,290500,290500,290500,290500,31
|
|
20240809,140000,1307627000,290500,290500,291000,290500,73
|
|
20240809,135900,1286420000,290500,290500,290500,290500,2
|
|
20240809,135800,1285839000,290500,290500,291000,290500,4
|
|
20240809,135700,1284676500,291000,291000,291500,291000,47
|
|
20240809,135600,1270997500,291500,291000,291500,291000,10
|
|
20240809,135500,1268083500,291500,291500,291500,291500,4
|
|
20240809,135400,1266917500,291000,291000,291500,291000,10
|
|
20240809,135300,1264007000,291000,291500,291500,291000,3
|
|
20240809,135200,1263133500,291000,291000,291000,291000,2
|
|
20240809,135100,1262551500,291000,291000,291500,291000,11
|
|
20240809,135000,1259350000,291000,291000,291000,291000,2
|
|
20240809,134900,1258768000,291000,291000,291000,291000,0
|
|
20240809,134800,1258768000,291000,291000,291000,291000,4
|
|
20240809,134700,1257604000,291000,291500,291500,291000,13
|
|
20240809,134600,1253820500,291000,291000,291500,291000,85
|
|
20240809,134500,1229084500,290500,291000,291000,290500,4
|
|
20240809,134400,1227921500,290500,290500,291000,290500,11
|
|
20240809,134300,1224724500,291000,290500,291000,290500,28
|
|
20240809,134200,1216589000,291000,291000,291000,291000,75
|
|
20240809,134100,1194764000,291000,291000,291000,291000,42
|
|
20240809,134000,1182542000,291000,292500,292500,291000,267
|
|
20240809,133900,1104606000,292500,292500,292500,292000,5
|
|
20240809,133800,1103144500,292000,292000,292500,292000,5
|
|
20240809,133700,1101683500,292000,292000,292500,292000,14
|
|
20240809,133600,1097595000,292500,292500,292500,292000,5
|
|
20240809,133500,1096133000,292000,292500,292500,292000,4
|
|
20240809,133400,1094964000,292000,292500,292500,292000,4
|
|
20240809,133300,1093795000,292500,292500,292500,292000,6
|
|
20240809,133200,1092041500,292500,292500,292500,292000,8
|
|
20240809,133100,1089702500,292500,292000,292500,292000,4
|
|
20240809,133000,1088533500,292500,292000,292500,292000,7
|
|
20240809,132900,1086488000,292500,292500,292500,292000,6
|
|
20240809,132800,1084734000,292000,292000,292500,292000,4
|
|
20240809,132700,1083565500,292000,292500,292500,292000,3
|
|
20240809,132600,1082689000,292000,292000,292000,292000,3
|
|
20240809,132500,1081813000,292500,292500,293000,292500,6
|
|
20240809,132400,1080057500,292000,292500,292500,292000,33
|
|
20240809,132300,1070406500,292500,292500,292500,292500,0
|
|
20240809,132200,1070406500,292500,293000,293000,292500,7
|
|
20240809,132100,1068356500,293000,293000,293000,293000,13
|
|
20240809,132000,1064547500,292500,293500,293500,292500,107
|
|
20240809,131900,1033202500,293500,293000,293500,293000,6
|
|
20240809,131800,1031444000,293500,293000,293500,293000,3
|
|
20240809,131700,1030564500,293500,293000,293500,293000,4
|
|
20240809,131600,1029391500,293500,294000,294000,293500,62
|
|
20240809,131500,1011193500,293500,293500,293500,293500,1
|
|
20240809,131400,1010900000,293500,294000,294500,293500,20
|
|
20240809,131300,1005020000,294000,294000,294000,294000,0
|
|
20240809,131200,1005020000,294000,294000,294000,294000,3
|
|
20240809,131100,1004138000,294000,294000,294000,294000,29
|
|
20240809,131000,995612000,294000,294000,294000,294000,7
|
|
20240809,130900,993554000,294000,293500,294000,293500,6
|
|
20240809,130800,991790500,294000,294000,294000,294000,3
|
|
20240809,130700,990908500,294000,294000,294000,294000,4
|
|
20240809,130600,989732500,294000,294000,294000,294000,1
|
|
20240809,130500,989438500,293500,293500,293500,293500,0
|
|
20240809,130400,989438500,293500,293500,293500,293500,1
|
|
20240809,130300,989145000,293500,294000,294000,293500,5
|
|
20240809,130200,987676000,293500,293500,293500,293500,0
|
|
20240809,130100,987676000,293500,294000,294000,293500,13
|
|
20240809,130000,983860000,294000,294000,294000,294000,0
|
|
20240809,125900,983860000,294000,294000,294000,294000,1
|
|
20240809,125800,983566000,293500,293500,293500,293500,1
|
|
20240809,125700,983272500,294000,294000,294000,294000,0
|
|
20240809,125600,983272500,294000,294000,294000,294000,1
|
|
20240809,125500,982978500,294000,294000,294000,294000,1
|
|
20240809,125400,982684500,293000,293000,293000,293000,0
|
|
20240809,125300,982684500,293000,293500,293500,293000,5
|
|
20240809,125200,981217500,293500,293500,293500,293500,0
|
|
20240809,125100,981217500,293500,293500,293500,293500,11
|
|
20240809,125000,977989000,293500,293000,293500,293000,7
|
|
20240809,124900,975935000,293500,293500,293500,293500,3
|
|
20240809,124800,975054500,293500,293500,293500,293000,4
|
|
20240809,124700,973881000,293500,293500,293500,293500,2
|
|
20240809,124600,973294000,293500,293500,293500,293500,2
|
|
20240809,124500,972707000,293500,293500,293500,293500,2
|
|
20240809,124400,972120000,293500,293500,293500,293500,1
|
|
20240809,124300,971826500,293500,293500,293500,293500,34
|
|
20240809,124200,961847500,294000,294000,294000,294000,0
|
|
20240809,124100,961847500,294000,293500,294000,293500,5
|
|
20240809,124000,960379500,293500,293500,293500,293500,9
|
|
20240809,123900,957738000,293500,293500,293500,293500,0
|
|
20240809,123800,957738000,293500,293500,293500,293500,5
|
|
20240809,123700,956270500,293500,293500,294000,293500,7
|
|
20240809,123600,954215500,293500,293500,293500,293500,2
|
|
20240809,123500,953628500,293500,293500,293500,293500,3
|
|
20240809,123400,952748000,294000,294000,294000,294000,1
|
|
20240809,123300,952454000,293500,293500,293500,293500,6
|
|
20240809,123200,950693000,293500,293500,293500,293000,7
|
|
20240809,123100,948639000,293500,293500,293500,293500,2
|
|
20240809,123000,948052000,293500,293500,293500,293500,0
|
|
20240809,122900,948052000,293500,293500,293500,293500,17
|
|
20240809,122800,943062500,294000,294000,294000,294000,0
|
|
20240809,122700,943062500,294000,293500,294000,293500,2
|
|
20240809,122600,942475000,294000,294000,294000,294000,2
|
|
20240809,122500,941887000,294000,294000,294000,294000,4
|
|
20240809,122400,940711000,294000,294000,294000,294000,0
|
|
20240809,122300,940711000,294000,294000,294000,294000,1
|
|
20240809,122200,940417000,294000,293500,294000,293500,29
|
|
20240809,122100,931891500,293500,293500,293500,293500,1
|
|
20240809,122000,931598000,294000,294000,294000,294000,1
|
|
20240809,121900,931304000,293500,293500,293500,293500,4
|
|
20240809,121800,930130000,293500,293000,294000,293000,64
|
|
20240809,121700,911359000,293000,293000,293000,293000,4
|
|
20240809,121600,910187000,293000,293000,293000,293000,2
|
|
20240809,121500,909601000,293000,293000,293000,293000,0
|
|
20240809,121400,909601000,293000,293000,293000,293000,4
|
|
20240809,121300,908429000,293000,293500,294000,293000,54
|
|
20240809,121200,892583500,293500,293500,293500,293500,5
|
|
20240809,121100,891116000,293500,294000,294000,293500,12
|
|
20240809,121000,887593500,293500,293500,293500,293500,5
|
|
20240809,120900,886126000,293000,293000,293000,293000,7
|
|
20240809,120800,884075000,293000,293000,293000,293000,4
|
|
20240809,120700,882903000,293000,293000,293000,292500,3
|
|
20240809,120600,882024500,293000,293500,293500,293000,10
|
|
20240809,120500,879094000,293000,293000,293000,293000,0
|
|
20240809,120400,879094000,293000,293500,293500,293000,18
|
|
20240809,120300,873819500,293500,293500,293500,293500,1
|
|
20240809,120200,873526000,293000,293000,293000,293000,3
|
|
20240809,120100,872647000,293000,293000,293000,293000,1
|
|
20240809,120000,872354000,294000,294000,294000,294000,1
|
|
20240809,115900,872060000,293000,292500,293000,292500,2
|
|
20240809,115800,871474500,292500,292500,292500,292500,1
|
|
20240809,115700,871182000,293500,293500,293500,293500,0
|
|
20240809,115600,871182000,293500,293000,294000,293000,17
|
|
20240809,115500,866194500,292500,292500,292500,292500,2
|
|
20240809,115400,865609500,293000,293000,293000,293000,0
|
|
20240809,115300,865609500,293000,293000,293000,293000,1
|
|
20240809,115200,865316500,292500,292500,292500,292500,1
|
|
20240809,115100,865024000,293000,293000,293000,293000,1
|
|
20240809,115000,864731000,293000,293000,293000,293000,0
|
|
20240809,114900,864731000,293000,292500,293000,292500,2
|
|
20240809,114800,864145500,293500,293500,293500,293500,0
|
|
20240809,114700,864145500,293500,293500,293500,293500,0
|
|
20240809,114600,864145500,293500,293500,293500,293500,6
|
|
20240809,114500,862384500,293500,293500,293500,293500,15
|
|
20240809,114400,857982000,293500,293500,293500,293500,1
|
|
20240809,114300,857688500,293500,293500,293500,293500,5
|
|
20240809,114200,856221000,292500,292500,292500,292500,0
|
|
20240809,114100,856221000,292500,292500,292500,292500,0
|
|
20240809,114000,856221000,292500,292500,292500,292500,5
|
|
20240809,113900,854758500,292500,292500,292500,292500,0
|
|
20240809,113800,854758500,292500,293500,293500,292500,9
|
|
20240809,113700,852125000,293500,293000,293500,293000,2
|
|
20240809,113600,851538500,292500,292500,292500,292500,2
|
|
20240809,113500,850953500,292500,292500,293000,292500,31
|
|
20240809,113400,841881000,293000,292500,293000,292500,12
|
|
20240809,113300,838365500,293000,292500,293000,292500,2
|
|
20240809,113200,837780000,293000,293000,293000,293000,0
|
|
20240809,113100,837780000,293000,293000,293000,293000,0
|
|
20240809,113000,837780000,293000,293000,293000,292500,38
|
|
20240809,112900,826664000,293000,293000,293000,293000,1
|
|
20240809,112800,826371000,293000,293000,293000,293000,1
|
|
20240809,112700,826078000,293000,293000,293000,293000,0
|
|
20240809,112600,826078000,293000,293000,293000,293000,4
|
|
20240809,112500,824906000,292500,292500,292500,292500,0
|
|
20240809,112400,824906000,292500,292500,292500,292500,1
|
|
20240809,112300,824613500,293000,293000,293000,293000,3
|
|
20240809,112200,823734500,293000,293000,293000,293000,0
|
|
20240809,112100,823734500,293000,292500,293000,292500,5
|
|
20240809,112000,822270000,293000,293000,293000,293000,5
|
|
20240809,111900,820805000,293000,292500,293000,292500,20
|
|
20240809,111800,814954500,293000,292500,293000,292500,2
|
|
20240809,111700,814369000,293000,293000,293000,293000,0
|
|
20240809,111600,814369000,293000,293000,293000,293000,2
|
|
20240809,111500,813783000,292500,292500,292500,292500,2
|
|
20240809,111400,813198000,292500,292500,292500,292500,0
|
|
20240809,111300,813198000,292500,292500,292500,292500,8
|
|
20240809,111200,810858000,293000,293000,293000,293000,1
|
|
20240809,111100,810565000,293000,293000,293000,293000,4
|
|
20240809,111000,809393000,292000,292500,292500,292000,7
|
|
20240809,110900,807346500,292500,292000,292500,292000,21
|
|
20240809,110800,801204500,292500,292500,292500,292500,2
|
|
20240809,110700,800619500,292500,292500,292500,292500,9
|
|
20240809,110600,797987000,292500,292500,292500,292500,0
|
|
20240809,110500,797987000,292500,292500,292500,292500,1
|
|
20240809,110400,797694500,292500,292500,292500,292500,0
|
|
20240809,110300,797694500,292500,292500,292500,292500,0
|
|
20240809,110200,797694500,292500,292500,292500,292500,1
|
|
20240809,110100,797402000,292000,292500,292500,292000,17
|
|
20240809,110000,792435500,292000,292000,292000,292000,0
|
|
20240809,105900,792435500,292000,292000,292000,292000,1
|
|
20240809,105800,792143500,292500,292500,292500,292500,9
|
|
20240809,105700,789511000,292000,292000,292000,292000,0
|
|
20240809,105600,789511000,292000,294000,294000,292000,5
|
|
20240809,105500,788043000,292500,292500,292500,292500,2
|
|
20240809,105400,787458000,293500,293000,293500,293000,52
|
|
20240809,105300,772212500,292500,292500,292500,292500,3
|
|
20240809,105200,771335000,292500,292500,292500,292500,0
|
|
20240809,105100,771335000,292500,292500,292500,292500,27
|
|
20240809,105000,763437500,293000,292500,293000,292500,21
|
|
20240809,104900,757294500,293000,293000,293000,293000,0
|
|
20240809,104800,757294500,293000,293000,293000,293000,0
|
|
20240809,104700,757294500,293000,292500,293000,292500,2
|
|
20240809,104600,756709000,293000,293000,293000,293000,1
|
|
20240809,104500,756416000,293000,293000,293000,293000,22
|
|
20240809,104400,749970000,292500,292500,292500,292500,1
|
|
20240809,104300,749677500,292500,292500,292500,292500,1
|
|
20240809,104200,749385000,293000,293000,293000,293000,3
|
|
20240809,104100,748506000,292500,292500,292500,292500,0
|
|
20240809,104000,748506000,292500,293000,293000,292500,2
|
|
20240809,103900,747920500,292500,292500,292500,292500,15
|
|
20240809,103800,743533000,292500,292500,292500,292500,4
|
|
20240809,103700,742363000,292500,292500,292500,292500,18
|
|
20240809,103600,737098000,292500,292500,292500,292500,5
|
|
20240809,103500,735635500,292500,292500,292500,292500,1
|
|
20240809,103400,735343000,292500,292500,292500,292500,0
|
|
20240809,103300,735343000,292500,292500,292500,292500,3
|
|
20240809,103200,734465500,292000,292000,292000,292000,1
|
|
20240809,103100,734173500,292500,292500,292500,292500,14
|
|
20240809,103000,730078500,292000,292000,292000,292000,5
|
|
20240809,102900,728618500,292000,292500,292500,292000,4
|
|
20240809,102800,727449000,292500,292500,292500,292500,10
|
|
20240809,102700,724524000,292000,292000,292000,292000,11
|
|
20240809,102600,721312000,292500,292000,292500,292000,9
|
|
20240809,102500,718683500,292500,292000,292500,292000,7
|
|
20240809,102400,716639000,292000,292000,292000,292000,4
|
|
20240809,102300,715471000,292500,292500,293000,292500,48
|
|
20240809,102200,701430000,293000,293000,293000,293000,0
|
|
20240809,102100,701430000,293000,293000,293000,293000,1
|
|
20240809,102000,701137000,293000,293000,293000,293000,21
|
|
20240809,101900,694984000,293000,293000,293000,293000,3
|
|
20240809,101800,694105000,293000,292500,293000,292500,4
|
|
20240809,101700,692934500,293000,293000,293000,293000,1
|
|
20240809,101600,692641500,292500,292500,292500,292500,58
|
|
20240809,101500,675676500,292500,292500,292500,292000,9
|
|
20240809,101400,673046500,292500,292500,292500,292500,0
|
|
20240809,101300,673046500,292500,293000,293000,292000,513
|
|
20240809,101200,522832500,293500,293000,293500,293000,6
|
|
20240809,101100,521072000,293500,293500,293500,293000,134
|
|
20240809,101000,481749500,294500,294000,294500,294000,43
|
|
20240809,100900,469107000,294500,294500,295000,294500,9
|
|
20240809,100800,466454000,294500,294500,294500,294000,15
|
|
20240809,100700,462037000,294500,294500,294500,294500,5
|
|
20240809,100600,460564500,295000,295000,295000,295000,4
|
|
20240809,100500,459384500,294500,294500,294500,294500,4
|
|
20240809,100400,458206500,294500,294500,294500,294500,1
|
|
20240809,100300,457912000,294500,294500,294500,294500,22
|
|
20240809,100200,451433000,294500,294500,294500,294500,5
|
|
20240809,100100,449960500,294500,294500,294500,294500,0
|
|
20240809,100000,449960500,294500,294500,295000,294500,38
|
|
20240809,095900,438769000,294500,294500,294500,294500,3
|
|
20240809,095800,437885500,294500,294500,294500,294500,33
|
|
20240809,095700,428167000,294500,295000,295000,294500,75
|
|
20240809,095600,406043000,295000,295000,295000,295000,18
|
|
20240809,095500,400733000,295000,295000,295000,295000,39
|
|
20240809,095400,389228000,295000,294500,295000,294500,48
|
|
20240809,095300,375075000,294500,294500,294500,294500,1
|
|
20240809,095200,374780500,294500,294500,294500,294500,3
|
|
20240809,095100,373897000,295000,294500,295000,294500,45
|
|
20240809,095000,360644000,294500,294500,294500,294500,9
|
|
20240809,094900,357993500,294000,294000,294000,294000,0
|
|
20240809,094800,357993500,294000,294000,294000,294000,10
|
|
20240809,094700,355053500,294000,294000,294000,294000,0
|
|
20240809,094600,355053500,294000,294000,294000,294000,5
|
|
20240809,094500,353583500,294000,294000,294000,294000,1
|
|
20240809,094400,353289500,294000,294000,294000,294000,1
|
|
20240809,094300,352995500,294000,294000,294000,294000,9
|
|
20240809,094200,350349500,294500,294000,294500,294000,38
|
|
20240809,094100,339177000,293500,293500,293500,293500,0
|
|
20240809,094000,339177000,293500,294000,294000,293500,36
|
|
20240809,093900,328609500,294000,294000,294500,294000,20
|
|
20240809,093800,322722500,294000,294000,294000,294000,0
|
|
20240809,093700,322722500,294000,294000,294000,294000,30
|
|
20240809,093600,313902500,294000,293500,294000,293500,2
|
|
20240809,093500,313315000,294000,294000,294000,293500,4
|
|
20240809,093400,312140000,294000,294000,294000,294000,1
|
|
20240809,093300,311846000,294000,294000,294000,294000,1
|
|
20240809,093200,311552000,294000,293500,294000,293500,4
|
|
20240809,093100,310377500,293500,293500,293500,293500,5
|
|
20240809,093000,308910000,293500,293500,293500,293500,15
|
|
20240809,092900,304507500,294000,294000,294000,294000,11
|
|
20240809,092800,301273500,294000,293500,294000,293000,14
|
|
20240809,092700,297166500,293000,293000,293000,293000,25
|
|
20240809,092600,289841500,293000,292500,293000,292500,10
|
|
20240809,092500,286915000,293000,293000,293000,293000,1
|
|
20240809,092400,286622000,293000,293000,293000,293000,0
|
|
20240809,092300,286622000,293000,293000,293000,293000,2
|
|
20240809,092200,286036000,293000,293000,293000,293000,120
|
|
20240809,092100,250876000,293000,293000,293000,293000,5
|
|
20240809,092000,249411000,292500,292500,292500,292500,7
|
|
20240809,091900,247363500,292500,293000,293000,292500,28
|
|
20240809,091800,239172000,293000,293000,293000,293000,62
|
|
20240809,091700,221006000,292500,293000,293000,292500,13
|
|
20240809,091600,217197500,293000,293000,293000,293000,3
|
|
20240809,091500,216318500,293000,293000,293000,293000,16
|
|
20240809,091400,211630500,293500,293500,293500,293500,2
|
|
20240809,091300,211043500,293000,293000,293000,293000,6
|
|
20240809,091200,209285500,293000,293000,293000,293000,10
|
|
20240809,091100,206355500,292500,294000,294000,292500,31
|
|
20240809,091000,197256500,294500,292500,294500,292500,110
|
|
20240809,090900,164949000,292500,293000,293000,292500,32
|
|
20240809,090800,155583000,293000,293500,293500,293000,4
|
|
20240809,090700,154410500,294000,294000,294000,294000,0
|
|
20240809,090600,154410500,294000,292500,294000,292500,37
|
|
20240809,090500,143574500,292500,292500,292500,292000,25
|
|
20240809,090400,136268000,292500,294000,294000,292500,24
|
|
20240809,090300,129238000,294000,294500,294500,294000,56
|
|
20240809,090200,112770500,294500,294500,295000,294500,46
|
|
20240809,090100,99223000,294500,292500,294500,292500,88
|
|
20240809,090000,73373500,293000,292000,293000,292000,251
|