722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,205900,1362140500,295000,295000,295000,295000,135
|
|
20240812,205800,1362140500,295000,295000,295000,295000,0
|
|
20240812,205700,1362140500,295000,295000,295000,295000,0
|
|
20240812,205600,1362140500,295000,295000,295000,295000,0
|
|
20240812,205500,1362140500,295000,295000,295000,295000,0
|
|
20240812,205400,1362140500,295000,295000,295000,295000,0
|
|
20240812,205300,1362140500,295000,295000,295000,295000,0
|
|
20240812,205200,1362140500,295000,295000,295000,295000,0
|
|
20240812,205100,1362140500,295000,295000,295000,295000,0
|
|
20240812,205000,1362140500,295000,295000,295000,295000,0
|
|
20240812,204900,1362140500,295000,295000,295000,295000,0
|
|
20240812,204800,1362140500,295000,295000,295000,295000,0
|
|
20240812,204700,1362140500,295000,295000,295000,295000,0
|
|
20240812,204600,1362140500,295000,295000,295000,295000,0
|
|
20240812,204500,1362140500,295000,295000,295000,295000,0
|
|
20240812,204400,1362140500,295000,295000,295000,295000,0
|
|
20240812,204300,1362140500,295000,295000,295000,295000,0
|
|
20240812,204200,1362140500,295000,295000,295000,295000,0
|
|
20240812,204100,1362140500,295000,295000,295000,295000,0
|
|
20240812,204000,1362140500,295000,295000,295000,295000,0
|
|
20240812,203900,1362140500,295000,295000,295000,295000,0
|
|
20240812,203800,1362140500,295000,295000,295000,295000,0
|
|
20240812,203700,1362140500,295000,295000,295000,295000,0
|
|
20240812,203600,1362140500,295000,295000,295000,295000,0
|
|
20240812,203500,1362140500,295000,295000,295000,295000,0
|
|
20240812,203400,1362140500,295000,295000,295000,295000,0
|
|
20240812,203300,1362140500,295000,295000,295000,295000,0
|
|
20240812,203200,1362140500,295000,295000,295000,295000,0
|
|
20240812,203100,1362140500,295000,295000,295000,295000,0
|
|
20240812,203000,1362140500,295000,295000,295000,295000,0
|
|
20240812,202900,1362140500,295000,295000,295000,295000,135
|
|
20240812,202800,1362140500,295000,295000,295000,295000,0
|
|
20240812,202700,1362140500,295000,295000,295000,295000,0
|
|
20240812,202600,1362140500,295000,295000,295000,295000,0
|
|
20240812,202500,1362140500,295000,295000,295000,295000,0
|
|
20240812,202400,1362140500,295000,295000,295000,295000,0
|
|
20240812,202300,1362140500,295000,295000,295000,295000,0
|
|
20240812,202200,1362140500,295000,295000,295000,295000,0
|
|
20240812,202100,1362140500,295000,295000,295000,295000,0
|
|
20240812,202000,1362140500,295000,295000,295000,295000,0
|
|
20240812,201900,1362140500,295000,295000,295000,295000,0
|
|
20240812,201800,1362140500,295000,295000,295000,295000,0
|
|
20240812,201700,1362140500,295000,295000,295000,295000,0
|
|
20240812,201600,1362140500,295000,295000,295000,295000,0
|
|
20240812,201500,1362140500,295000,295000,295000,295000,0
|
|
20240812,201400,1362140500,295000,295000,295000,295000,0
|
|
20240812,201300,1362140500,295000,295000,295000,295000,0
|
|
20240812,201200,1362140500,295000,295000,295000,295000,0
|
|
20240812,201100,1362140500,295000,295000,295000,295000,0
|
|
20240812,201000,1362140500,295000,295000,295000,295000,0
|
|
20240812,200900,1362140500,295000,295000,295000,295000,0
|
|
20240812,200800,1362140500,295000,295000,295000,295000,0
|
|
20240812,200700,1362140500,295000,295000,295000,295000,0
|
|
20240812,200600,1362140500,295000,295000,295000,295000,0
|
|
20240812,200500,1362140500,295000,295000,295000,295000,0
|
|
20240812,200400,1362140500,295000,295000,295000,295000,0
|
|
20240812,200300,1362140500,295000,295000,295000,295000,0
|
|
20240812,200200,1362140500,295000,295000,295000,295000,0
|
|
20240812,200100,1362140500,295000,295000,295000,295000,0
|
|
20240812,200000,1362140500,295000,295000,295000,295000,0
|
|
20240812,195900,1362140500,295000,295000,295000,295000,135
|
|
20240812,195800,1362140500,295000,295000,295000,295000,0
|
|
20240812,195700,1362140500,295000,295000,295000,295000,0
|
|
20240812,195600,1362140500,295000,295000,295000,295000,0
|
|
20240812,195500,1362140500,295000,295000,295000,295000,0
|
|
20240812,195400,1362140500,295000,295000,295000,295000,0
|
|
20240812,195300,1362140500,295000,295000,295000,295000,0
|
|
20240812,195200,1362140500,295000,295000,295000,295000,0
|
|
20240812,195100,1362140500,295000,295000,295000,295000,0
|
|
20240812,195000,1362140500,295000,295000,295000,295000,0
|
|
20240812,194900,1362140500,295000,295000,295000,295000,0
|
|
20240812,194800,1362140500,295000,295000,295000,295000,0
|
|
20240812,194700,1362140500,295000,295000,295000,295000,0
|
|
20240812,194600,1362140500,295000,295000,295000,295000,0
|
|
20240812,194500,1362140500,295000,295000,295000,295000,0
|
|
20240812,194400,1362140500,295000,295000,295000,295000,0
|
|
20240812,194300,1362140500,295000,295000,295000,295000,0
|
|
20240812,194200,1362140500,295000,295000,295000,295000,0
|
|
20240812,194100,1362140500,295000,295000,295000,295000,0
|
|
20240812,194000,1362140500,295000,295000,295000,295000,0
|
|
20240812,193900,1362140500,295000,295000,295000,295000,0
|
|
20240812,193800,1362140500,295000,295000,295000,295000,0
|
|
20240812,193700,1362140500,295000,295000,295000,295000,0
|
|
20240812,193600,1362140500,295000,295000,295000,295000,0
|
|
20240812,193500,1362140500,295000,295000,295000,295000,0
|
|
20240812,193400,1362140500,295000,295000,295000,295000,0
|
|
20240812,193300,1362140500,295000,295000,295000,295000,0
|
|
20240812,193200,1362140500,295000,295000,295000,295000,0
|
|
20240812,193100,1362140500,295000,295000,295000,295000,0
|
|
20240812,193000,1362140500,295000,295000,295000,295000,0
|
|
20240812,192900,1362140500,295000,295000,295000,295000,135
|
|
20240812,192800,1362140500,295000,295000,295000,295000,0
|
|
20240812,192700,1362140500,295000,295000,295000,295000,0
|
|
20240812,192600,1362140500,295000,295000,295000,295000,0
|
|
20240812,192500,1362140500,295000,295000,295000,295000,0
|
|
20240812,192400,1362140500,295000,295000,295000,295000,0
|
|
20240812,192300,1362140500,295000,295000,295000,295000,0
|
|
20240812,192200,1362140500,295000,295000,295000,295000,0
|
|
20240812,192100,1362140500,295000,295000,295000,295000,0
|
|
20240812,192000,1362140500,295000,295000,295000,295000,0
|
|
20240812,191900,1362140500,295000,295000,295000,295000,0
|
|
20240812,191800,1362140500,295000,295000,295000,295000,0
|
|
20240812,191700,1362140500,295000,295000,295000,295000,0
|
|
20240812,191600,1362140500,295000,295000,295000,295000,0
|
|
20240812,191500,1362140500,295000,295000,295000,295000,0
|
|
20240812,191400,1362140500,295000,295000,295000,295000,0
|
|
20240812,191300,1362140500,295000,295000,295000,295000,0
|
|
20240812,191200,1362140500,295000,295000,295000,295000,0
|
|
20240812,191100,1362140500,295000,295000,295000,295000,0
|
|
20240812,191000,1362140500,295000,295000,295000,295000,0
|
|
20240812,190900,1362140500,295000,295000,295000,295000,0
|
|
20240812,190800,1362140500,295000,295000,295000,295000,0
|
|
20240812,190700,1362140500,295000,295000,295000,295000,0
|
|
20240812,190600,1362140500,295000,295000,295000,295000,0
|
|
20240812,190500,1362140500,295000,295000,295000,295000,0
|
|
20240812,190400,1362140500,295000,295000,295000,295000,0
|
|
20240812,190300,1362140500,295000,295000,295000,295000,0
|
|
20240812,190200,1362140500,295000,295000,295000,295000,0
|
|
20240812,190100,1362140500,295000,295000,295000,295000,0
|
|
20240812,190000,1362140500,295000,295000,295000,295000,0
|
|
20240812,185900,1362140500,295000,295000,295000,295000,135
|
|
20240812,185800,1362140500,295000,295000,295000,295000,0
|
|
20240812,185700,1362140500,295000,295000,295000,295000,0
|
|
20240812,185600,1362140500,295000,295000,295000,295000,0
|
|
20240812,185500,1362140500,295000,295000,295000,295000,0
|
|
20240812,185400,1362140500,295000,295000,295000,295000,0
|
|
20240812,185300,1362140500,295000,295000,295000,295000,0
|
|
20240812,185200,1362140500,295000,295000,295000,295000,0
|
|
20240812,185100,1362140500,295000,295000,295000,295000,0
|
|
20240812,185000,1362140500,295000,295000,295000,295000,0
|
|
20240812,184900,1362140500,295000,295000,295000,295000,0
|
|
20240812,184800,1362140500,295000,295000,295000,295000,0
|
|
20240812,184700,1362140500,295000,295000,295000,295000,0
|
|
20240812,184600,1362140500,295000,295000,295000,295000,0
|
|
20240812,184500,1362140500,295000,295000,295000,295000,0
|
|
20240812,184400,1362140500,295000,295000,295000,295000,0
|
|
20240812,184300,1362140500,295000,295000,295000,295000,0
|
|
20240812,184200,1362140500,295000,295000,295000,295000,0
|
|
20240812,184100,1362140500,295000,295000,295000,295000,0
|
|
20240812,184000,1362140500,295000,295000,295000,295000,0
|
|
20240812,183900,1362140500,295000,295000,295000,295000,0
|
|
20240812,183800,1362140500,295000,295000,295000,295000,0
|
|
20240812,183700,1362140500,295000,295000,295000,295000,0
|
|
20240812,183600,1362140500,295000,295000,295000,295000,0
|
|
20240812,183500,1362140500,295000,295000,295000,295000,0
|
|
20240812,183400,1362140500,295000,295000,295000,295000,0
|
|
20240812,183300,1362140500,295000,295000,295000,295000,0
|
|
20240812,183200,1362140500,295000,295000,295000,295000,0
|
|
20240812,183100,1362140500,295000,295000,295000,295000,0
|
|
20240812,183000,1362140500,295000,295000,295000,295000,0
|
|
20240812,182900,1362140500,295000,295000,295000,295000,135
|
|
20240812,182800,1362140500,295000,295000,295000,295000,0
|
|
20240812,182700,1362140500,295000,295000,295000,295000,0
|
|
20240812,182600,1362140500,295000,295000,295000,295000,0
|
|
20240812,182500,1362140500,295000,295000,295000,295000,0
|
|
20240812,182400,1362140500,295000,295000,295000,295000,0
|
|
20240812,182300,1362140500,295000,295000,295000,295000,0
|
|
20240812,182200,1362140500,295000,295000,295000,295000,0
|
|
20240812,182100,1362140500,295000,295000,295000,295000,0
|
|
20240812,182000,1362140500,295000,295000,295000,295000,0
|
|
20240812,181900,1362140500,295000,295000,295000,295000,0
|
|
20240812,181800,1362140500,295000,295000,295000,295000,0
|
|
20240812,181700,1362140500,295000,295000,295000,295000,0
|
|
20240812,181600,1362140500,295000,295000,295000,295000,0
|
|
20240812,181500,1362140500,295000,295000,295000,295000,0
|
|
20240812,181400,1362140500,295000,295000,295000,295000,0
|
|
20240812,181300,1362140500,295000,295000,295000,295000,0
|
|
20240812,181200,1362140500,295000,295000,295000,295000,0
|
|
20240812,181100,1362140500,295000,295000,295000,295000,0
|
|
20240812,181000,1362140500,295000,295000,295000,295000,0
|
|
20240812,180900,1362140500,295000,295000,295000,295000,0
|
|
20240812,180800,1362140500,295000,295000,295000,295000,0
|
|
20240812,180700,1362140500,295000,295000,295000,295000,0
|
|
20240812,180600,1362140500,295000,295000,295000,295000,0
|
|
20240812,180500,1362140500,295000,295000,295000,295000,0
|
|
20240812,180400,1362140500,295000,295000,295000,295000,0
|
|
20240812,180300,1362140500,295000,295000,295000,295000,0
|
|
20240812,180200,1362140500,295000,295000,295000,295000,0
|
|
20240812,180100,1362140500,295000,295000,295000,295000,0
|
|
20240812,180000,1362140500,295000,295000,295000,295000,0
|
|
20240812,175900,1362140500,295000,295000,295000,295000,135
|
|
20240812,175800,1362140500,295000,295000,295000,295000,0
|
|
20240812,175700,1362140500,295000,295000,295000,295000,0
|
|
20240812,175600,1362140500,295000,295000,295000,295000,0
|
|
20240812,175500,1362140500,295000,295000,295000,295000,0
|
|
20240812,175400,1362140500,295000,295000,295000,295000,0
|
|
20240812,175300,1362140500,295000,295000,295000,295000,0
|
|
20240812,175200,1362140500,295000,295000,295000,295000,0
|
|
20240812,175100,1362140500,295000,295000,295000,295000,0
|
|
20240812,175000,1362140500,295000,295000,295000,295000,0
|
|
20240812,174900,1362140500,295000,295000,295000,295000,0
|
|
20240812,174800,1362140500,295000,295000,295000,295000,0
|
|
20240812,174700,1362140500,295000,295000,295000,295000,0
|
|
20240812,174600,1362140500,295000,295000,295000,295000,0
|
|
20240812,174500,1362140500,295000,295000,295000,295000,0
|
|
20240812,174400,1362140500,295000,295000,295000,295000,0
|
|
20240812,174300,1362140500,295000,295000,295000,295000,0
|
|
20240812,174200,1362140500,295000,295000,295000,295000,0
|
|
20240812,174100,1362140500,295000,295000,295000,295000,0
|
|
20240812,174000,1362140500,295000,295000,295000,295000,0
|
|
20240812,173900,1362140500,295000,295000,295000,295000,0
|
|
20240812,173800,1362140500,295000,295000,295000,295000,0
|
|
20240812,173700,1362140500,295000,295000,295000,295000,0
|
|
20240812,173600,1362140500,295000,295000,295000,295000,0
|
|
20240812,173500,1362140500,295000,295000,295000,295000,0
|
|
20240812,173400,1362140500,295000,295000,295000,295000,0
|
|
20240812,173300,1362140500,295000,295000,295000,295000,0
|
|
20240812,173200,1362140500,295000,295000,295000,295000,0
|
|
20240812,173100,1362140500,295000,295000,295000,295000,0
|
|
20240812,173000,1362140500,295000,295000,295000,295000,0
|
|
20240812,172900,1362140500,295000,295000,295000,295000,135
|
|
20240812,172800,1362140500,295000,295000,295000,295000,0
|
|
20240812,172700,1362140500,295000,295000,295000,295000,0
|
|
20240812,172600,1362140500,295000,295000,295000,295000,0
|
|
20240812,172500,1362140500,295000,295000,295000,295000,0
|
|
20240812,172400,1362140500,295000,295000,295000,295000,0
|
|
20240812,172300,1362140500,295000,295000,295000,295000,0
|
|
20240812,172200,1362140500,295000,295000,295000,295000,0
|
|
20240812,172100,1362140500,295000,295000,295000,295000,0
|
|
20240812,172000,1362140500,295000,295000,295000,295000,0
|
|
20240812,171900,1362140500,295000,295000,295000,295000,0
|
|
20240812,171800,1362140500,295000,295000,295000,295000,0
|
|
20240812,171700,1362140500,295000,295000,295000,295000,0
|
|
20240812,171600,1362140500,295000,295000,295000,295000,0
|
|
20240812,171500,1362140500,295000,295000,295000,295000,0
|
|
20240812,171400,1362140500,295000,295000,295000,295000,0
|
|
20240812,171300,1362140500,295000,295000,295000,295000,0
|
|
20240812,171200,1362140500,295000,295000,295000,295000,0
|
|
20240812,171100,1362140500,295000,295000,295000,295000,0
|
|
20240812,171000,1362140500,295000,295000,295000,295000,0
|
|
20240812,170900,1362140500,295000,295000,295000,295000,0
|
|
20240812,170800,1362140500,295000,295000,295000,295000,0
|
|
20240812,170700,1362140500,295000,295000,295000,295000,0
|
|
20240812,170600,1362140500,295000,295000,295000,295000,0
|
|
20240812,170500,1362140500,295000,295000,295000,295000,0
|
|
20240812,170400,1362140500,295000,295000,295000,295000,0
|
|
20240812,170300,1362140500,295000,295000,295000,295000,0
|
|
20240812,170200,1362140500,295000,295000,295000,295000,0
|
|
20240812,170100,1362140500,295000,295000,295000,295000,0
|
|
20240812,170000,1362140500,295000,295000,295000,295000,0
|
|
20240812,165900,1362140500,295000,295000,295000,295000,135
|
|
20240812,165800,1362140500,295000,295000,295000,295000,0
|
|
20240812,165700,1362140500,295000,295000,295000,295000,0
|
|
20240812,165600,1362140500,295000,295000,295000,295000,0
|
|
20240812,165500,1362140500,295000,295000,295000,295000,0
|
|
20240812,165400,1362140500,295000,295000,295000,295000,0
|
|
20240812,165300,1362140500,295000,295000,295000,295000,0
|
|
20240812,165200,1362140500,295000,295000,295000,295000,0
|
|
20240812,165100,1362140500,295000,295000,295000,295000,0
|
|
20240812,165000,1362140500,295000,295000,295000,295000,0
|
|
20240812,164900,1362140500,295000,295000,295000,295000,0
|
|
20240812,164800,1362140500,295000,295000,295000,295000,0
|
|
20240812,164700,1362140500,295000,295000,295000,295000,0
|
|
20240812,164600,1362140500,295000,295000,295000,295000,0
|
|
20240812,164500,1362140500,295000,295000,295000,295000,0
|
|
20240812,164400,1362140500,295000,295000,295000,295000,0
|
|
20240812,164300,1362140500,295000,295000,295000,295000,0
|
|
20240812,164200,1362140500,295000,295000,295000,295000,0
|
|
20240812,164100,1362140500,295000,295000,295000,295000,0
|
|
20240812,164000,1362140500,295000,295000,295000,295000,0
|
|
20240812,163900,1362140500,295000,295000,295000,295000,0
|
|
20240812,163800,1362140500,295000,295000,295000,295000,0
|
|
20240812,163700,1362140500,295000,295000,295000,295000,0
|
|
20240812,163600,1362140500,295000,295000,295000,295000,0
|
|
20240812,163500,1362140500,295000,295000,295000,295000,0
|
|
20240812,163400,1362140500,295000,295000,295000,295000,0
|
|
20240812,163300,1362140500,295000,295000,295000,295000,0
|
|
20240812,163200,1362140500,295000,295000,295000,295000,0
|
|
20240812,163100,1362140500,295000,295000,295000,295000,0
|
|
20240812,163000,1362140500,295000,295000,295000,295000,0
|
|
20240812,162900,1362140500,295000,295000,295000,295000,135
|
|
20240812,162800,1362140500,295000,295000,295000,295000,0
|
|
20240812,162700,1362140500,295000,295000,295000,295000,0
|
|
20240812,162600,1362140500,295000,295000,295000,295000,0
|
|
20240812,162500,1362140500,295000,295000,295000,295000,0
|
|
20240812,162400,1362140500,295000,295000,295000,295000,0
|
|
20240812,162300,1362140500,295000,295000,295000,295000,0
|
|
20240812,162200,1362140500,295000,295000,295000,295000,0
|
|
20240812,162100,1362140500,295000,295000,295000,295000,0
|
|
20240812,162000,1362140500,295000,295000,295000,295000,0
|
|
20240812,161900,1362140500,295000,295000,295000,295000,0
|
|
20240812,161800,1362140500,295000,295000,295000,295000,0
|
|
20240812,161700,1362140500,295000,295000,295000,295000,0
|
|
20240812,161600,1362140500,295000,295000,295000,295000,0
|
|
20240812,161500,1362140500,295000,295000,295000,295000,0
|
|
20240812,161400,1362140500,295000,295000,295000,295000,0
|
|
20240812,161300,1362140500,295000,295000,295000,295000,0
|
|
20240812,161200,1362140500,295000,295000,295000,295000,0
|
|
20240812,161100,1362140500,295000,295000,295000,295000,0
|
|
20240812,161000,1362140500,295000,295000,295000,295000,0
|
|
20240812,160900,1362140500,295000,295000,295000,295000,0
|
|
20240812,160800,1362140500,295000,295000,295000,295000,0
|
|
20240812,160700,1362140500,295000,295000,295000,295000,0
|
|
20240812,160600,1362140500,295000,295000,295000,295000,0
|
|
20240812,160500,1362140500,295000,295000,295000,295000,0
|
|
20240812,160400,1362140500,295000,295000,295000,295000,0
|
|
20240812,160300,1362140500,295000,295000,295000,295000,0
|
|
20240812,160200,1362140500,295000,295000,295000,295000,0
|
|
20240812,160100,1362140500,295000,295000,295000,295000,0
|
|
20240812,160000,1362140500,295000,295000,295000,295000,0
|
|
20240812,155900,1362140500,295000,295000,295000,295000,135
|
|
20240812,155800,1362140500,295000,295000,295000,295000,0
|
|
20240812,155700,1362140500,295000,295000,295000,295000,0
|
|
20240812,155600,1362140500,295000,295000,295000,295000,0
|
|
20240812,155500,1362140500,295000,295000,295000,295000,0
|
|
20240812,155400,1362140500,295000,295000,295000,295000,0
|
|
20240812,155300,1362140500,295000,295000,295000,295000,0
|
|
20240812,155200,1362140500,295000,295000,295000,295000,0
|
|
20240812,155100,1362140500,295000,295000,295000,295000,0
|
|
20240812,155000,1362140500,295000,295000,295000,295000,0
|
|
20240812,154900,1362140500,295000,295000,295000,295000,0
|
|
20240812,154800,1362140500,295000,295000,295000,295000,0
|
|
20240812,154700,1362140500,295000,295000,295000,295000,0
|
|
20240812,154600,1362140500,295000,295000,295000,295000,0
|
|
20240812,154500,1362140500,295000,295000,295000,295000,0
|
|
20240812,154400,1362140500,295000,295000,295000,295000,0
|
|
20240812,154300,1362140500,295000,295000,295000,295000,0
|
|
20240812,154200,1362140500,295000,295000,295000,295000,0
|
|
20240812,154100,1362140500,295000,295000,295000,295000,0
|
|
20240812,154000,1362140500,295000,295000,295000,295000,0
|
|
20240812,153900,1362140500,295000,295000,295000,295000,0
|
|
20240812,153800,1362140500,295000,295000,295000,295000,0
|
|
20240812,153700,1362140500,295000,295000,295000,295000,0
|
|
20240812,153600,1362140500,295000,295000,295000,295000,0
|
|
20240812,153500,1362140500,295000,295000,295000,295000,0
|
|
20240812,153400,1362140500,295000,295000,295000,295000,0
|
|
20240812,153300,1362140500,295000,295000,295000,295000,0
|
|
20240812,153200,1362140500,295000,295000,295000,295000,0
|
|
20240812,153100,1362140500,295000,295000,295000,295000,0
|
|
20240812,153000,1362140500,295000,295000,295000,295000,135
|
|
20240812,152900,1322315500,294000,294000,294000,294000,0
|
|
20240812,152800,1322315500,294000,294000,294000,294000,0
|
|
20240812,152700,1322315500,294000,294000,294000,294000,0
|
|
20240812,152600,1322315500,294000,294000,294000,294000,0
|
|
20240812,152500,1322315500,294000,294000,294000,294000,0
|
|
20240812,152400,1322315500,294000,294000,294000,294000,0
|
|
20240812,152300,1322315500,294000,294000,294000,294000,0
|
|
20240812,152200,1322315500,294000,294000,294000,294000,0
|
|
20240812,152100,1322315500,294000,294000,294000,294000,0
|
|
20240812,152000,1322315500,294000,294000,294000,294000,0
|
|
20240812,151900,1322315500,294000,294000,294000,293500,5
|
|
20240812,151800,1320846500,294000,293500,294000,293500,2
|
|
20240812,151700,1320259000,293500,293500,294500,293500,12
|
|
20240812,151600,1316732000,294500,294500,294500,294500,0
|
|
20240812,151500,1316732000,294500,293500,294500,293500,5
|
|
20240812,151400,1315263000,294000,294000,294000,294000,3
|
|
20240812,151300,1314381000,294000,293500,294000,293500,4
|
|
20240812,151200,1313206000,294000,293500,294000,293500,18
|
|
20240812,151100,1307916000,293500,293500,293500,293500,5
|
|
20240812,151000,1306448500,293500,293500,293500,293500,4
|
|
20240812,150900,1305274500,293500,293500,293500,293500,3
|
|
20240812,150800,1304394000,293500,294000,294000,293500,13
|
|
20240812,150700,1300573500,293500,293500,293500,293500,5
|
|
20240812,150600,1299106000,293500,293500,293500,293500,3
|
|
20240812,150500,1298225500,294000,294000,294000,294000,1
|
|
20240812,150400,1297931500,294000,294000,294000,294000,9
|
|
20240812,150300,1295285500,294000,294000,294000,293500,18
|
|
20240812,150200,1289995500,293500,293500,293500,293500,2
|
|
20240812,150100,1289408500,294000,293500,294500,293500,5
|
|
20240812,150000,1287939500,294000,294500,294500,294000,57
|
|
20240812,145900,1271180500,294500,293500,294500,293500,25
|
|
20240812,145800,1263831000,293500,293500,293500,293500,5
|
|
20240812,145700,1262363500,294000,293500,294000,293500,7
|
|
20240812,145600,1260306500,294000,294000,294000,294000,1
|
|
20240812,145500,1260012500,293500,293500,294000,293500,32
|
|
20240812,145400,1250606500,293500,293500,293500,293500,3
|
|
20240812,145300,1249726000,293500,293500,293500,293500,3
|
|
20240812,145200,1248845500,293500,293500,293500,293500,6
|
|
20240812,145100,1247084500,293500,293500,294000,293500,4
|
|
20240812,145000,1245910000,293500,293500,293500,293500,5
|
|
20240812,144900,1244442500,293500,293500,294000,293500,6
|
|
20240812,144800,1242681000,293500,293500,293500,293500,4
|
|
20240812,144700,1241507000,293500,293500,293500,293500,0
|
|
20240812,144600,1241507000,293500,293500,293500,293500,19
|
|
20240812,144500,1235930500,293000,293500,293500,293000,5
|
|
20240812,144400,1234465000,293000,293000,293000,293000,2
|
|
20240812,144300,1233879000,293000,293500,293500,293000,6
|
|
20240812,144200,1232120500,293000,293000,293000,293000,0
|
|
20240812,144100,1232120500,293000,293000,293000,293000,3
|
|
20240812,144000,1231241500,292500,293000,293000,292500,7
|
|
20240812,143900,1229193500,292500,292500,292500,292500,3
|
|
20240812,143800,1228316000,293000,292500,293000,292500,10
|
|
20240812,143700,1225388000,292500,292500,292500,292500,4
|
|
20240812,143600,1224218000,292500,293000,293000,292500,8
|
|
20240812,143500,1221875500,292500,293000,293000,292500,7
|
|
20240812,143400,1219827000,292500,292500,292500,292500,14
|
|
20240812,143300,1215732000,292500,292500,292500,292500,4
|
|
20240812,143200,1214562000,292500,293500,293500,292500,12
|
|
20240812,143100,1211043000,293500,292500,293500,292500,9
|
|
20240812,143000,1208407500,292500,292500,293000,292500,8
|
|
20240812,142900,1206067000,292500,292500,292500,292500,3
|
|
20240812,142800,1205189500,292500,293000,293000,292500,10
|
|
20240812,142700,1202262000,293000,292500,293000,292500,4
|
|
20240812,142600,1201091500,293500,293500,293500,293500,7
|
|
20240812,142500,1199037000,293500,292500,293500,292500,16
|
|
20240812,142400,1194345000,292500,292500,292500,292500,3
|
|
20240812,142300,1193467500,292500,292500,293000,292500,4
|
|
20240812,142200,1192297000,292500,292500,292500,292500,8
|
|
20240812,142100,1189957000,292500,293000,293000,292500,6
|
|
20240812,142000,1188201000,292500,293000,293000,292500,10
|
|
20240812,141900,1185273500,293000,293000,293000,292500,9
|
|
20240812,141800,1182639500,292500,293000,293000,292500,7
|
|
20240812,141700,1180590500,292500,293000,293000,292500,7
|
|
20240812,141600,1178542500,292500,292500,292500,292500,20
|
|
20240812,141500,1172692500,293000,293000,293000,292500,19
|
|
20240812,141400,1167128500,293000,293000,293000,292500,4
|
|
20240812,141300,1165957500,293000,293000,293000,292500,13
|
|
20240812,141200,1162151000,292500,292500,292500,292500,5
|
|
20240812,141100,1160688500,293000,293500,293500,293000,3
|
|
20240812,141000,1159809000,293000,292500,293000,292500,9
|
|
20240812,140900,1157174000,293000,293000,293000,292500,7
|
|
20240812,140800,1155125000,292500,292500,292500,292500,5
|
|
20240812,140700,1153662500,292500,292500,293000,292500,13
|
|
20240812,140600,1149855500,292500,293000,293000,292500,15
|
|
20240812,140500,1145463000,293000,293500,293500,293000,3
|
|
20240812,140400,1144583500,293000,293000,293500,293000,10
|
|
20240812,140300,1141653000,293000,293000,293000,293000,5
|
|
20240812,140200,1140188000,293000,293000,293500,293000,15
|
|
20240812,140100,1135792500,293500,293000,293500,293000,8
|
|
20240812,140000,1133447500,293500,293500,293500,293000,4
|
|
20240812,135900,1132274500,293000,293000,293000,293000,8
|
|
20240812,135800,1129930500,293000,293000,293500,293000,7
|
|
20240812,135700,1127879000,293000,293000,293000,293000,15
|
|
20240812,135600,1123484000,293000,293000,293500,293000,4
|
|
20240812,135500,1122311500,293000,293000,293000,293000,4
|
|
20240812,135400,1121139500,293500,293500,293500,293000,22
|
|
20240812,135300,1114691000,293000,293000,293000,293000,4
|
|
20240812,135200,1113519000,293000,293000,293000,293000,8
|
|
20240812,135100,1111175000,293000,293000,293000,292500,23
|
|
20240812,135000,1104437500,293000,293000,293500,293000,5
|
|
20240812,134900,1102972000,293500,293000,293500,293000,10
|
|
20240812,134800,1100041500,293000,293500,293500,293000,30
|
|
20240812,134700,1091244000,293500,293500,293500,293000,7
|
|
20240812,134600,1089190500,293500,293500,293500,293500,4
|
|
20240812,134500,1088016500,293500,293500,293500,293500,15
|
|
20240812,134400,1083614000,293500,294000,294000,293500,7
|
|
20240812,134300,1081559000,294000,293500,294000,293500,11
|
|
20240812,134200,1078328500,293000,293500,294000,293000,20
|
|
20240812,134100,1072461000,294000,293500,294000,293500,17
|
|
20240812,134000,1067470500,293500,294000,294000,293500,6
|
|
20240812,133900,1065709000,293500,294000,294000,293500,20
|
|
20240812,133800,1059835000,294500,294000,294500,294000,8
|
|
20240812,133700,1057482500,294000,294000,294500,294000,8
|
|
20240812,133600,1055130000,294000,294000,294000,294000,39
|
|
20240812,133500,1043664000,294000,294500,294500,294000,18
|
|
20240812,133400,1038371500,294000,294000,294000,294000,7
|
|
20240812,133300,1036313500,294000,294000,294000,294000,15
|
|
20240812,133200,1031903500,294000,294000,294000,294000,0
|
|
20240812,133100,1031903500,294000,294000,294000,294000,0
|
|
20240812,133000,1031903500,294000,294500,295000,294000,17
|
|
20240812,132900,1026897500,294500,294500,294500,294500,1
|
|
20240812,132800,1026603000,295000,294500,295000,294500,4
|
|
20240812,132700,1025424500,295000,295000,295000,295000,0
|
|
20240812,132600,1025424500,295000,295000,295000,295000,0
|
|
20240812,132500,1025424500,295000,294500,295000,294500,26
|
|
20240812,132400,1017767000,294500,294500,294500,294500,4
|
|
20240812,132300,1016589000,294500,294500,294500,294500,21
|
|
20240812,132200,1010404500,294000,294500,294500,294000,9
|
|
20240812,132100,1007755500,294000,294500,294500,294000,10
|
|
20240812,132000,1004811500,294000,294500,294500,294000,9
|
|
20240812,131900,1002165000,294500,294500,294500,294000,5
|
|
20240812,131800,1000694000,294500,294500,294500,294500,1
|
|
20240812,131700,1000399500,294500,294500,294500,294500,0
|
|
20240812,131600,1000399500,294500,294000,294500,294000,3
|
|
20240812,131500,999517000,294500,294500,294500,294500,1
|
|
20240812,131400,999222500,294500,294500,294500,294500,1
|
|
20240812,131300,998928000,294500,294500,294500,294000,13
|
|
20240812,131200,995100500,294500,294500,294500,294500,1
|
|
20240812,131100,994806000,294000,294000,294000,294000,0
|
|
20240812,131000,994806000,294000,294000,294000,294000,26
|
|
20240812,130900,987162000,294500,294000,294500,294000,3
|
|
20240812,130800,986279500,294500,294500,294500,294500,0
|
|
20240812,130700,986279500,294500,294500,294500,294000,8
|
|
20240812,130600,983924500,295000,294500,295000,294500,38
|
|
20240812,130500,972733000,295000,295000,295000,295000,1
|
|
20240812,130400,972438000,294500,294500,294500,294500,2
|
|
20240812,130300,971849000,295000,295000,295000,295000,1
|
|
20240812,130200,971554000,295000,295000,295000,295000,6
|
|
20240812,130100,969784000,294500,295000,295000,294500,4
|
|
20240812,130000,968605500,294500,295000,295000,294500,2
|
|
20240812,125900,968016000,294500,294500,294500,294500,3
|
|
20240812,125800,967132500,295000,295500,295500,295000,25
|
|
20240812,125700,959756500,295000,295000,295000,295000,4
|
|
20240812,125600,958576500,295500,295500,295500,295500,1
|
|
20240812,125500,958281000,295000,295000,295000,295000,85
|
|
20240812,125400,933206000,295000,295000,295000,295000,1
|
|
20240812,125300,932911000,294500,294500,294500,294500,18
|
|
20240812,125200,927610000,294500,294500,295000,294500,7
|
|
20240812,125100,925548000,294500,294500,294500,294500,2
|
|
20240812,125000,924959000,294500,294500,294500,294500,1
|
|
20240812,124900,924664500,295000,294500,295000,294500,13
|
|
20240812,124800,920833000,295000,295000,295000,295000,12
|
|
20240812,124700,917293000,294500,294500,294500,294500,0
|
|
20240812,124600,917293000,294500,295000,295000,294500,3
|
|
20240812,124500,916409000,295000,295000,295000,295000,1
|
|
20240812,124400,916114000,295000,295000,295000,295000,0
|
|
20240812,124300,916114000,295000,295000,295000,295000,1
|
|
20240812,124200,915819000,295000,295000,295000,295000,7
|
|
20240812,124100,913754000,294000,294500,295000,294000,201
|
|
20240812,124000,854463500,294500,294500,294500,294500,4
|
|
20240812,123900,853285500,294500,294500,295000,294500,5
|
|
20240812,123800,851812500,295000,295000,295000,295000,1
|
|
20240812,123700,851517500,295000,295000,295000,294500,27
|
|
20240812,123600,843555500,295000,295000,295000,295000,0
|
|
20240812,123500,843555500,295000,295000,295000,295000,1
|
|
20240812,123400,843260500,294500,294500,294500,294500,22
|
|
20240812,123300,836781500,294500,295000,295000,294500,26
|
|
20240812,123200,829124000,295000,295000,295000,295000,1
|
|
20240812,123100,828829000,295000,295000,295000,295000,14
|
|
20240812,123000,824699000,295000,295000,295000,295000,0
|
|
20240812,122900,824699000,295000,295000,295500,295000,4
|
|
20240812,122800,823518500,295000,295000,295000,295000,3
|
|
20240812,122700,822633500,295000,295000,295000,295000,8
|
|
20240812,122600,820273500,295000,295000,295000,295000,1
|
|
20240812,122500,819978500,295000,295000,295000,295000,3
|
|
20240812,122400,819093500,295500,295500,295500,295500,0
|
|
20240812,122300,819093500,295500,295500,295500,295500,0
|
|
20240812,122200,819093500,295500,295000,295500,295000,4
|
|
20240812,122100,817912500,295000,295000,295000,295000,2
|
|
20240812,122000,817322500,295500,295500,295500,295500,2
|
|
20240812,121900,816731500,295000,295000,295000,294500,6
|
|
20240812,121800,814962000,295000,295000,295000,295000,14
|
|
20240812,121700,810832000,294500,294500,294500,294500,0
|
|
20240812,121600,810832000,294500,295000,295000,294500,3
|
|
20240812,121500,809948000,295000,295000,295000,295000,0
|
|
20240812,121400,809948000,295000,294500,295000,294500,3
|
|
20240812,121300,809064000,295000,294500,295000,294500,5
|
|
20240812,121200,807591000,294500,295000,295000,294500,2
|
|
20240812,121100,807001500,294500,294500,294500,294500,2
|
|
20240812,121000,806412500,294500,294500,294500,294500,4
|
|
20240812,120900,805234500,295000,294500,295000,294500,3
|
|
20240812,120800,804350000,295000,295000,295000,295000,2
|
|
20240812,120700,803760000,295000,295000,295000,294500,5
|
|
20240812,120600,802286500,295000,295000,295000,295000,0
|
|
20240812,120500,802286500,295000,295000,295000,295000,2
|
|
20240812,120400,801696500,295000,294500,295000,294500,11
|
|
20240812,120300,798456000,294500,294500,294500,294500,0
|
|
20240812,120200,798456000,294500,294500,294500,294500,1
|
|
20240812,120100,798161500,294500,294500,295000,294500,4
|
|
20240812,120000,796983000,295000,295000,295000,295000,1
|
|
20240812,115900,796688000,295000,295000,295000,295000,1
|
|
20240812,115800,796393000,295000,295000,295000,295000,2
|
|
20240812,115700,795803000,295500,295500,295500,295500,1
|
|
20240812,115600,795507500,295500,295500,295500,295500,1
|
|
20240812,115500,795212000,295000,294000,295000,294000,7
|
|
20240812,115400,793149000,295000,294500,295000,294000,38
|
|
20240812,115300,781955000,295000,295000,295000,295000,1
|
|
20240812,115200,781660000,294500,294000,294500,294000,4
|
|
20240812,115100,780482500,294500,294500,294500,294500,3
|
|
20240812,115000,779599000,294500,294500,294500,294500,1
|
|
20240812,114900,779304500,294000,294000,294500,294000,5
|
|
20240812,114800,777834000,294500,294500,294500,294500,1
|
|
20240812,114700,777539500,294500,294000,294500,294000,2
|
|
20240812,114600,776951000,294000,294000,294500,294000,4
|
|
20240812,114500,775774500,294500,294500,294500,294500,0
|
|
20240812,114400,775774500,294500,294000,294500,294000,3
|
|
20240812,114300,774891500,294000,294000,294000,294000,2
|
|
20240812,114200,774303500,294500,294500,294500,294500,8
|
|
20240812,114100,771947500,294500,294500,294500,294500,1
|
|
20240812,114000,771653000,295000,294500,295000,294500,4
|
|
20240812,113900,770474000,294500,294500,294500,294500,1
|
|
20240812,113800,770179500,295000,295000,295000,295000,1
|
|
20240812,113700,769884500,295000,294500,295000,294500,4
|
|
20240812,113600,768706000,294500,294500,294500,294500,0
|
|
20240812,113500,768706000,294500,294500,294500,294500,0
|
|
20240812,113400,768706000,294500,294500,294500,294500,4
|
|
20240812,113300,767528000,294000,294000,294000,294000,7
|
|
20240812,113200,765470000,294000,294000,294000,294000,1
|
|
20240812,113100,765176000,294500,294500,294500,294500,1
|
|
20240812,113000,764881500,294000,294000,294000,294000,2
|
|
20240812,112900,764293500,294000,294500,294500,294000,3
|
|
20240812,112800,763411000,294500,294500,294500,294500,1
|
|
20240812,112700,763116500,294500,294500,294500,294500,2
|
|
20240812,112600,762527500,294000,294000,294000,294000,11
|
|
20240812,112500,759293500,294000,294000,294000,294000,1
|
|
20240812,112400,758999500,293500,293500,293500,293500,2
|
|
20240812,112300,758412500,293500,293500,293500,293500,0
|
|
20240812,112200,758412500,293500,294000,294000,293500,2
|
|
20240812,112100,757825000,293500,294000,294000,293500,4
|
|
20240812,112000,756650000,293500,293500,293500,293500,0
|
|
20240812,111900,756650000,293500,294000,294000,293500,3
|
|
20240812,111800,755769000,294500,294500,294500,294500,1
|
|
20240812,111700,755474500,294500,294500,294500,294500,0
|
|
20240812,111600,755474500,294500,294500,294500,294500,0
|
|
20240812,111500,755474500,294500,294500,294500,294500,32
|
|
20240812,111400,746050500,293500,293500,293500,293500,0
|
|
20240812,111300,746050500,293500,293500,293500,293500,5
|
|
20240812,111200,744583000,293500,294000,294000,293500,4
|
|
20240812,111100,743408000,293500,293500,293500,293500,0
|
|
20240812,111000,743408000,293500,294000,294000,293500,3
|
|
20240812,110900,742526500,293500,293500,294000,293500,5
|
|
20240812,110800,741058000,294000,294000,294000,294000,1
|
|
20240812,110700,740764000,294000,294000,294000,294000,1
|
|
20240812,110600,740470000,293500,294000,294000,293500,3
|
|
20240812,110500,739588500,294000,294000,294000,294000,2
|
|
20240812,110400,739000500,293500,293500,293500,293500,4
|
|
20240812,110300,737826500,293000,293000,293000,293000,4
|
|
20240812,110200,736654500,294000,293000,294000,293000,12
|
|
20240812,110100,733132500,293000,293000,293000,293000,0
|
|
20240812,110000,733132500,293000,293500,293500,293000,39
|
|
20240812,105900,721704000,293500,293500,293500,293000,4
|
|
20240812,105800,720530500,293500,293500,293500,293500,4
|
|
20240812,105700,719356500,293000,293500,293500,293000,5
|
|
20240812,105600,717890500,293500,293500,293500,293500,10
|
|
20240812,105500,714955500,293500,293500,293500,293500,3
|
|
20240812,105400,714075000,293500,293500,293500,293500,2
|
|
20240812,105300,713488000,294000,293500,294000,293500,4
|
|
20240812,105200,712313000,293500,293500,293500,293500,0
|
|
20240812,105100,712313000,293500,293500,294000,293500,35
|
|
20240812,105000,702040000,293500,294000,294000,293500,26
|
|
20240812,104900,694401000,294000,294500,294500,294000,3
|
|
20240812,104800,693518500,294000,294000,294000,294000,22
|
|
20240812,104700,687050500,294000,295000,295000,294000,150
|
|
20240812,104600,642808500,295500,295500,295500,295500,1
|
|
20240812,104500,642513000,295000,295000,295000,295000,5
|
|
20240812,104400,641038000,295000,295000,295000,295000,0
|
|
20240812,104300,641038000,295000,295000,295000,295000,6
|
|
20240812,104200,639268000,295000,295000,295000,295000,2
|
|
20240812,104100,638678000,295500,295500,295500,295500,11
|
|
20240812,104000,635427500,295000,295000,295000,295000,0
|
|
20240812,103900,635427500,295000,295000,295000,295000,3
|
|
20240812,103800,634542500,295000,295000,295000,295000,1
|
|
20240812,103700,634247500,295000,295000,295000,295000,0
|
|
20240812,103600,634247500,295000,295500,295500,295000,61
|
|
20240812,103500,616224500,296000,296000,296000,296000,1
|
|
20240812,103400,615928500,296000,296000,296000,296000,5
|
|
20240812,103300,614448500,296000,296000,296000,296000,3
|
|
20240812,103200,613560500,296000,296500,296500,296000,13
|
|
20240812,103100,609712000,296500,296500,296500,296500,1
|
|
20240812,103000,609415500,296000,296000,296000,296000,5
|
|
20240812,102900,607935500,296000,296000,296000,296000,3
|
|
20240812,102800,607047500,296500,296500,296500,296500,19
|
|
20240812,102700,601414000,297000,297000,297000,297000,2
|
|
20240812,102600,600820000,297000,297000,297000,297000,0
|
|
20240812,102500,600820000,297000,297000,297000,297000,1
|
|
20240812,102400,600523000,296500,297000,297000,296500,7
|
|
20240812,102300,598445000,297000,297000,297000,297000,0
|
|
20240812,102200,598445000,297000,297000,297000,297000,18
|
|
20240812,102100,593099000,297000,297000,297000,297000,2
|
|
20240812,102000,592505000,297500,297500,297500,297500,0
|
|
20240812,101900,592505000,297500,297000,297500,297000,5
|
|
20240812,101800,591018000,297500,297500,297500,297500,32
|
|
20240812,101700,581498000,298000,298000,298000,298000,0
|
|
20240812,101600,581498000,298000,298000,298000,298000,1
|
|
20240812,101500,581200000,297500,297500,297500,297500,0
|
|
20240812,101400,581200000,297500,297500,297500,297500,1
|
|
20240812,101300,580902500,297500,297500,297500,297500,1
|
|
20240812,101200,580605000,297500,297500,297500,297500,12
|
|
20240812,101100,577035000,297500,297500,297500,297500,1
|
|
20240812,101000,576737500,297500,297500,297500,297500,1
|
|
20240812,100900,576440000,298000,297500,298000,297500,21
|
|
20240812,100800,570182500,298000,298000,298000,298000,3
|
|
20240812,100700,569288500,298000,298000,298000,298000,10
|
|
20240812,100600,566308500,298000,298000,298000,298000,1
|
|
20240812,100500,566010500,298000,298500,298500,298000,2
|
|
20240812,100400,565414000,297500,298500,298500,297500,2
|
|
20240812,100300,564818000,298000,298000,298000,298000,1
|
|
20240812,100200,564520000,298000,298000,298000,298000,1
|
|
20240812,100100,564222000,298500,298500,298500,298500,1
|
|
20240812,100000,563923500,298500,298000,298500,298000,5
|
|
20240812,095900,562432500,297500,297500,297500,297500,3
|
|
20240812,095800,561540000,297500,298500,298500,297500,12
|
|
20240812,095700,557964000,298500,296500,298500,296500,10
|
|
20240812,095600,554986500,297000,297000,297000,297000,0
|
|
20240812,095500,554986500,297000,297000,297000,297000,11
|
|
20240812,095400,551719500,298500,297000,298500,297000,11
|
|
20240812,095300,548442000,297000,297000,297000,297000,6
|
|
20240812,095200,546660000,297000,298000,298000,297000,47
|
|
20240812,095100,532664500,298000,298000,298000,298000,9
|
|
20240812,095000,529982500,298000,298000,298000,298000,2
|
|
20240812,094900,529386500,297500,297500,297500,297500,3
|
|
20240812,094800,528494000,297500,297500,297500,297000,14
|
|
20240812,094700,524332000,297000,297500,297500,297000,6
|
|
20240812,094600,522549500,297500,297500,297500,297500,8
|
|
20240812,094500,520169500,297500,297000,298500,297000,7
|
|
20240812,094400,518084000,297000,297000,297000,297000,30
|
|
20240812,094300,509174000,297000,296000,297000,296000,47
|
|
20240812,094200,495225000,296500,298500,298500,296500,186
|
|
20240812,094100,439982500,298500,298500,298500,298500,1
|
|
20240812,094000,439684000,298000,298000,298000,298000,23
|
|
20240812,093900,432830000,298000,297000,298000,297000,115
|
|
20240812,093800,398585000,297500,297500,297500,297500,4
|
|
20240812,093700,397395000,297500,297500,297500,297500,3
|
|
20240812,093600,396502500,298000,297500,298000,297500,12
|
|
20240812,093500,392927000,297500,297500,297500,297500,6
|
|
20240812,093400,391142000,298000,298000,298000,298000,10
|
|
20240812,093300,388162000,298000,297500,298000,297500,5
|
|
20240812,093200,386672500,297000,297000,297000,297000,3
|
|
20240812,093100,385781500,298000,297000,298000,297000,16
|
|
20240812,093000,381015500,298000,297500,298000,297500,38
|
|
20240812,092900,369694500,296500,296500,296500,296500,1
|
|
20240812,092800,369398000,296500,296500,296500,296500,0
|
|
20240812,092700,369398000,296500,297000,298000,296500,37
|
|
20240812,092600,358377500,297000,297000,297000,297000,4
|
|
20240812,092500,357189500,298000,298000,298000,298000,25
|
|
20240812,092400,349739500,298000,297000,298000,297000,43
|
|
20240812,092300,336934500,297000,297000,297000,297000,21
|
|
20240812,092200,330697500,298000,298000,298000,298000,2
|
|
20240812,092100,330101500,298000,296500,298000,296500,34
|
|
20240812,092000,320011000,296500,297500,297500,296500,24
|
|
20240812,091900,312885000,297500,298500,298500,297000,59
|
|
20240812,091800,295307500,298500,298500,298500,298500,31
|
|
20240812,091700,286054000,296500,298500,298500,296500,2
|
|
20240812,091600,285459000,296000,296500,298500,296000,35
|
|
20240812,091500,275043500,295500,295500,297500,295500,183
|
|
20240812,091400,220825500,295500,295000,295500,295000,74
|
|
20240812,091300,198993500,295000,295500,295500,295000,34
|
|
20240812,091200,188963000,295500,295500,296000,295500,20
|
|
20240812,091100,183052500,295000,295500,295500,295000,108
|
|
20240812,091000,151145000,295500,295500,295500,295500,10
|
|
20240812,090900,148190000,295500,295500,296000,295500,55
|
|
20240812,090800,131917500,295500,294500,295500,294500,148
|
|
20240812,090700,88230500,295000,295000,295000,295000,1
|
|
20240812,090600,87935500,295000,294500,295000,294500,17
|
|
20240812,090500,82926500,294500,294500,294500,294500,30
|
|
20240812,090400,74091500,295000,295500,295500,295000,37
|
|
20240812,090300,63168500,295500,294000,296000,294000,105
|
|
20240812,090200,32215500,293500,291500,293500,291000,69
|
|
20240812,090100,12081000,291500,295000,295000,291500,13
|
|
20240812,090000,8256500,295000,295000,295000,292000,28
|