723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,210000,3573472000,288500,288500,288500,288500,223
|
|
20240813,205900,3573472000,288500,288500,288500,288500,0
|
|
20240813,205800,3573472000,288500,288500,288500,288500,0
|
|
20240813,205700,3573472000,288500,288500,288500,288500,0
|
|
20240813,205600,3573472000,288500,288500,288500,288500,0
|
|
20240813,205500,3573472000,288500,288500,288500,288500,0
|
|
20240813,205400,3573472000,288500,288500,288500,288500,0
|
|
20240813,205300,3573472000,288500,288500,288500,288500,0
|
|
20240813,205200,3573472000,288500,288500,288500,288500,0
|
|
20240813,205100,3573472000,288500,288500,288500,288500,0
|
|
20240813,205000,3573472000,288500,288500,288500,288500,0
|
|
20240813,204900,3573472000,288500,288500,288500,288500,0
|
|
20240813,204800,3573472000,288500,288500,288500,288500,0
|
|
20240813,204700,3573472000,288500,288500,288500,288500,0
|
|
20240813,204600,3573472000,288500,288500,288500,288500,0
|
|
20240813,204500,3573472000,288500,288500,288500,288500,0
|
|
20240813,204400,3573472000,288500,288500,288500,288500,0
|
|
20240813,204300,3573472000,288500,288500,288500,288500,0
|
|
20240813,204200,3573472000,288500,288500,288500,288500,0
|
|
20240813,204100,3573472000,288500,288500,288500,288500,0
|
|
20240813,204000,3573472000,288500,288500,288500,288500,0
|
|
20240813,203900,3573472000,288500,288500,288500,288500,0
|
|
20240813,203800,3573472000,288500,288500,288500,288500,0
|
|
20240813,203700,3573472000,288500,288500,288500,288500,0
|
|
20240813,203600,3573472000,288500,288500,288500,288500,0
|
|
20240813,203500,3573472000,288500,288500,288500,288500,0
|
|
20240813,203400,3573472000,288500,288500,288500,288500,0
|
|
20240813,203300,3573472000,288500,288500,288500,288500,0
|
|
20240813,203200,3573472000,288500,288500,288500,288500,0
|
|
20240813,203100,3573472000,288500,288500,288500,288500,0
|
|
20240813,203000,3573472000,288500,288500,288500,288500,223
|
|
20240813,202900,3573472000,288500,288500,288500,288500,0
|
|
20240813,202800,3573472000,288500,288500,288500,288500,0
|
|
20240813,202700,3573472000,288500,288500,288500,288500,0
|
|
20240813,202600,3573472000,288500,288500,288500,288500,0
|
|
20240813,202500,3573472000,288500,288500,288500,288500,0
|
|
20240813,202400,3573472000,288500,288500,288500,288500,0
|
|
20240813,202300,3573472000,288500,288500,288500,288500,0
|
|
20240813,202200,3573472000,288500,288500,288500,288500,0
|
|
20240813,202100,3573472000,288500,288500,288500,288500,0
|
|
20240813,202000,3573472000,288500,288500,288500,288500,0
|
|
20240813,201900,3573472000,288500,288500,288500,288500,0
|
|
20240813,201800,3573472000,288500,288500,288500,288500,0
|
|
20240813,201700,3573472000,288500,288500,288500,288500,0
|
|
20240813,201600,3573472000,288500,288500,288500,288500,0
|
|
20240813,201500,3573472000,288500,288500,288500,288500,0
|
|
20240813,201400,3573472000,288500,288500,288500,288500,0
|
|
20240813,201300,3573472000,288500,288500,288500,288500,0
|
|
20240813,201200,3573472000,288500,288500,288500,288500,0
|
|
20240813,201100,3573472000,288500,288500,288500,288500,0
|
|
20240813,201000,3573472000,288500,288500,288500,288500,0
|
|
20240813,200900,3573472000,288500,288500,288500,288500,0
|
|
20240813,200800,3573472000,288500,288500,288500,288500,0
|
|
20240813,200700,3573472000,288500,288500,288500,288500,0
|
|
20240813,200600,3573472000,288500,288500,288500,288500,0
|
|
20240813,200500,3573472000,288500,288500,288500,288500,0
|
|
20240813,200400,3573472000,288500,288500,288500,288500,0
|
|
20240813,200300,3573472000,288500,288500,288500,288500,0
|
|
20240813,200200,3573472000,288500,288500,288500,288500,0
|
|
20240813,200100,3573472000,288500,288500,288500,288500,0
|
|
20240813,200000,3573472000,288500,288500,288500,288500,223
|
|
20240813,195900,3573472000,288500,288500,288500,288500,0
|
|
20240813,195800,3573472000,288500,288500,288500,288500,0
|
|
20240813,195700,3573472000,288500,288500,288500,288500,0
|
|
20240813,195600,3573472000,288500,288500,288500,288500,0
|
|
20240813,195500,3573472000,288500,288500,288500,288500,0
|
|
20240813,195400,3573472000,288500,288500,288500,288500,0
|
|
20240813,195300,3573472000,288500,288500,288500,288500,0
|
|
20240813,195200,3573472000,288500,288500,288500,288500,0
|
|
20240813,195100,3573472000,288500,288500,288500,288500,0
|
|
20240813,195000,3573472000,288500,288500,288500,288500,0
|
|
20240813,194900,3573472000,288500,288500,288500,288500,0
|
|
20240813,194800,3573472000,288500,288500,288500,288500,0
|
|
20240813,194700,3573472000,288500,288500,288500,288500,0
|
|
20240813,194600,3573472000,288500,288500,288500,288500,0
|
|
20240813,194500,3573472000,288500,288500,288500,288500,0
|
|
20240813,194400,3573472000,288500,288500,288500,288500,0
|
|
20240813,194300,3573472000,288500,288500,288500,288500,0
|
|
20240813,194200,3573472000,288500,288500,288500,288500,0
|
|
20240813,194100,3573472000,288500,288500,288500,288500,0
|
|
20240813,194000,3573472000,288500,288500,288500,288500,0
|
|
20240813,193900,3573472000,288500,288500,288500,288500,0
|
|
20240813,193800,3573472000,288500,288500,288500,288500,0
|
|
20240813,193700,3573472000,288500,288500,288500,288500,0
|
|
20240813,193600,3573472000,288500,288500,288500,288500,0
|
|
20240813,193500,3573472000,288500,288500,288500,288500,0
|
|
20240813,193400,3573472000,288500,288500,288500,288500,0
|
|
20240813,193300,3573472000,288500,288500,288500,288500,0
|
|
20240813,193200,3573472000,288500,288500,288500,288500,0
|
|
20240813,193100,3573472000,288500,288500,288500,288500,0
|
|
20240813,193000,3573472000,288500,288500,288500,288500,223
|
|
20240813,192900,3573472000,288500,288500,288500,288500,0
|
|
20240813,192800,3573472000,288500,288500,288500,288500,0
|
|
20240813,192700,3573472000,288500,288500,288500,288500,0
|
|
20240813,192600,3573472000,288500,288500,288500,288500,0
|
|
20240813,192500,3573472000,288500,288500,288500,288500,0
|
|
20240813,192400,3573472000,288500,288500,288500,288500,0
|
|
20240813,192300,3573472000,288500,288500,288500,288500,0
|
|
20240813,192200,3573472000,288500,288500,288500,288500,0
|
|
20240813,192100,3573472000,288500,288500,288500,288500,0
|
|
20240813,192000,3573472000,288500,288500,288500,288500,0
|
|
20240813,191900,3573472000,288500,288500,288500,288500,0
|
|
20240813,191800,3573472000,288500,288500,288500,288500,0
|
|
20240813,191700,3573472000,288500,288500,288500,288500,0
|
|
20240813,191600,3573472000,288500,288500,288500,288500,0
|
|
20240813,191500,3573472000,288500,288500,288500,288500,0
|
|
20240813,191400,3573472000,288500,288500,288500,288500,0
|
|
20240813,191300,3573472000,288500,288500,288500,288500,0
|
|
20240813,191200,3573472000,288500,288500,288500,288500,0
|
|
20240813,191100,3573472000,288500,288500,288500,288500,0
|
|
20240813,191000,3573472000,288500,288500,288500,288500,0
|
|
20240813,190900,3573472000,288500,288500,288500,288500,0
|
|
20240813,190800,3573472000,288500,288500,288500,288500,0
|
|
20240813,190700,3573472000,288500,288500,288500,288500,0
|
|
20240813,190600,3573472000,288500,288500,288500,288500,0
|
|
20240813,190500,3573472000,288500,288500,288500,288500,0
|
|
20240813,190400,3573472000,288500,288500,288500,288500,0
|
|
20240813,190300,3573472000,288500,288500,288500,288500,0
|
|
20240813,190200,3573472000,288500,288500,288500,288500,0
|
|
20240813,190100,3573472000,288500,288500,288500,288500,0
|
|
20240813,190000,3573472000,288500,288500,288500,288500,223
|
|
20240813,185900,3573472000,288500,288500,288500,288500,0
|
|
20240813,185800,3573472000,288500,288500,288500,288500,0
|
|
20240813,185700,3573472000,288500,288500,288500,288500,0
|
|
20240813,185600,3573472000,288500,288500,288500,288500,0
|
|
20240813,185500,3573472000,288500,288500,288500,288500,0
|
|
20240813,185400,3573472000,288500,288500,288500,288500,0
|
|
20240813,185300,3573472000,288500,288500,288500,288500,0
|
|
20240813,185200,3573472000,288500,288500,288500,288500,0
|
|
20240813,185100,3573472000,288500,288500,288500,288500,0
|
|
20240813,185000,3573472000,288500,288500,288500,288500,0
|
|
20240813,184900,3573472000,288500,288500,288500,288500,0
|
|
20240813,184800,3573472000,288500,288500,288500,288500,0
|
|
20240813,184700,3573472000,288500,288500,288500,288500,0
|
|
20240813,184600,3573472000,288500,288500,288500,288500,0
|
|
20240813,184500,3573472000,288500,288500,288500,288500,0
|
|
20240813,184400,3573472000,288500,288500,288500,288500,0
|
|
20240813,184300,3573472000,288500,288500,288500,288500,0
|
|
20240813,184200,3573472000,288500,288500,288500,288500,0
|
|
20240813,184100,3573472000,288500,288500,288500,288500,0
|
|
20240813,184000,3573472000,288500,288500,288500,288500,0
|
|
20240813,183900,3573472000,288500,288500,288500,288500,0
|
|
20240813,183800,3573472000,288500,288500,288500,288500,0
|
|
20240813,183700,3573472000,288500,288500,288500,288500,0
|
|
20240813,183600,3573472000,288500,288500,288500,288500,0
|
|
20240813,183500,3573472000,288500,288500,288500,288500,0
|
|
20240813,183400,3573472000,288500,288500,288500,288500,0
|
|
20240813,183300,3573472000,288500,288500,288500,288500,0
|
|
20240813,183200,3573472000,288500,288500,288500,288500,0
|
|
20240813,183100,3573472000,288500,288500,288500,288500,0
|
|
20240813,183000,3573472000,288500,288500,288500,288500,223
|
|
20240813,182900,3573472000,288500,288500,288500,288500,0
|
|
20240813,182800,3573472000,288500,288500,288500,288500,0
|
|
20240813,182700,3573472000,288500,288500,288500,288500,0
|
|
20240813,182600,3573472000,288500,288500,288500,288500,0
|
|
20240813,182500,3573472000,288500,288500,288500,288500,0
|
|
20240813,182400,3573472000,288500,288500,288500,288500,0
|
|
20240813,182300,3573472000,288500,288500,288500,288500,0
|
|
20240813,182200,3573472000,288500,288500,288500,288500,0
|
|
20240813,182100,3573472000,288500,288500,288500,288500,0
|
|
20240813,182000,3573472000,288500,288500,288500,288500,0
|
|
20240813,181900,3573472000,288500,288500,288500,288500,0
|
|
20240813,181800,3573472000,288500,288500,288500,288500,0
|
|
20240813,181700,3573472000,288500,288500,288500,288500,0
|
|
20240813,181600,3573472000,288500,288500,288500,288500,0
|
|
20240813,181500,3573472000,288500,288500,288500,288500,0
|
|
20240813,181400,3573472000,288500,288500,288500,288500,0
|
|
20240813,181300,3573472000,288500,288500,288500,288500,0
|
|
20240813,181200,3573472000,288500,288500,288500,288500,0
|
|
20240813,181100,3573472000,288500,288500,288500,288500,0
|
|
20240813,181000,3573472000,288500,288500,288500,288500,0
|
|
20240813,180900,3573472000,288500,288500,288500,288500,0
|
|
20240813,180800,3573472000,288500,288500,288500,288500,0
|
|
20240813,180700,3573472000,288500,288500,288500,288500,0
|
|
20240813,180600,3573472000,288500,288500,288500,288500,0
|
|
20240813,180500,3573472000,288500,288500,288500,288500,0
|
|
20240813,180400,3573472000,288500,288500,288500,288500,0
|
|
20240813,180300,3573472000,288500,288500,288500,288500,0
|
|
20240813,180200,3573472000,288500,288500,288500,288500,0
|
|
20240813,180100,3573472000,288500,288500,288500,288500,0
|
|
20240813,180000,3573472000,288500,288500,288500,288500,223
|
|
20240813,175900,3573472000,288500,288500,288500,288500,0
|
|
20240813,175800,3573472000,288500,288500,288500,288500,0
|
|
20240813,175700,3573472000,288500,288500,288500,288500,0
|
|
20240813,175600,3573472000,288500,288500,288500,288500,0
|
|
20240813,175500,3573472000,288500,288500,288500,288500,0
|
|
20240813,175400,3573472000,288500,288500,288500,288500,0
|
|
20240813,175300,3573472000,288500,288500,288500,288500,0
|
|
20240813,175200,3573472000,288500,288500,288500,288500,0
|
|
20240813,175100,3573472000,288500,288500,288500,288500,0
|
|
20240813,175000,3573472000,288500,288500,288500,288500,0
|
|
20240813,174900,3573472000,288500,288500,288500,288500,0
|
|
20240813,174800,3573472000,288500,288500,288500,288500,0
|
|
20240813,174700,3573472000,288500,288500,288500,288500,0
|
|
20240813,174600,3573472000,288500,288500,288500,288500,0
|
|
20240813,174500,3573472000,288500,288500,288500,288500,0
|
|
20240813,174400,3573472000,288500,288500,288500,288500,0
|
|
20240813,174300,3573472000,288500,288500,288500,288500,0
|
|
20240813,174200,3573472000,288500,288500,288500,288500,0
|
|
20240813,174100,3573472000,288500,288500,288500,288500,0
|
|
20240813,174000,3573472000,288500,288500,288500,288500,0
|
|
20240813,173900,3573472000,288500,288500,288500,288500,0
|
|
20240813,173800,3573472000,288500,288500,288500,288500,0
|
|
20240813,173700,3573472000,288500,288500,288500,288500,0
|
|
20240813,173600,3573472000,288500,288500,288500,288500,0
|
|
20240813,173500,3573472000,288500,288500,288500,288500,0
|
|
20240813,173400,3573472000,288500,288500,288500,288500,0
|
|
20240813,173300,3573472000,288500,288500,288500,288500,0
|
|
20240813,173200,3573472000,288500,288500,288500,288500,0
|
|
20240813,173100,3573472000,288500,288500,288500,288500,0
|
|
20240813,173000,3573472000,288500,288500,288500,288500,223
|
|
20240813,172900,3573472000,288500,288500,288500,288500,0
|
|
20240813,172800,3573472000,288500,288500,288500,288500,0
|
|
20240813,172700,3573472000,288500,288500,288500,288500,0
|
|
20240813,172600,3573472000,288500,288500,288500,288500,0
|
|
20240813,172500,3573472000,288500,288500,288500,288500,0
|
|
20240813,172400,3573472000,288500,288500,288500,288500,0
|
|
20240813,172300,3573472000,288500,288500,288500,288500,0
|
|
20240813,172200,3573472000,288500,288500,288500,288500,0
|
|
20240813,172100,3573472000,288500,288500,288500,288500,0
|
|
20240813,172000,3573472000,288500,288500,288500,288500,0
|
|
20240813,171900,3573472000,288500,288500,288500,288500,0
|
|
20240813,171800,3573472000,288500,288500,288500,288500,0
|
|
20240813,171700,3573472000,288500,288500,288500,288500,0
|
|
20240813,171600,3573472000,288500,288500,288500,288500,0
|
|
20240813,171500,3573472000,288500,288500,288500,288500,0
|
|
20240813,171400,3573472000,288500,288500,288500,288500,0
|
|
20240813,171300,3573472000,288500,288500,288500,288500,0
|
|
20240813,171200,3573472000,288500,288500,288500,288500,0
|
|
20240813,171100,3573472000,288500,288500,288500,288500,0
|
|
20240813,171000,3573472000,288500,288500,288500,288500,0
|
|
20240813,170900,3573472000,288500,288500,288500,288500,0
|
|
20240813,170800,3573472000,288500,288500,288500,288500,0
|
|
20240813,170700,3573472000,288500,288500,288500,288500,0
|
|
20240813,170600,3573472000,288500,288500,288500,288500,0
|
|
20240813,170500,3573472000,288500,288500,288500,288500,0
|
|
20240813,170400,3573472000,288500,288500,288500,288500,0
|
|
20240813,170300,3573472000,288500,288500,288500,288500,0
|
|
20240813,170200,3573472000,288500,288500,288500,288500,0
|
|
20240813,170100,3573472000,288500,288500,288500,288500,0
|
|
20240813,170000,3573472000,288500,288500,288500,288500,223
|
|
20240813,165900,3573472000,288500,288500,288500,288500,0
|
|
20240813,165800,3573472000,288500,288500,288500,288500,0
|
|
20240813,165700,3573472000,288500,288500,288500,288500,0
|
|
20240813,165600,3573472000,288500,288500,288500,288500,0
|
|
20240813,165500,3573472000,288500,288500,288500,288500,0
|
|
20240813,165400,3573472000,288500,288500,288500,288500,0
|
|
20240813,165300,3573472000,288500,288500,288500,288500,0
|
|
20240813,165200,3573472000,288500,288500,288500,288500,0
|
|
20240813,165100,3573472000,288500,288500,288500,288500,0
|
|
20240813,165000,3573472000,288500,288500,288500,288500,0
|
|
20240813,164900,3573472000,288500,288500,288500,288500,0
|
|
20240813,164800,3573472000,288500,288500,288500,288500,0
|
|
20240813,164700,3573472000,288500,288500,288500,288500,0
|
|
20240813,164600,3573472000,288500,288500,288500,288500,0
|
|
20240813,164500,3573472000,288500,288500,288500,288500,0
|
|
20240813,164400,3573472000,288500,288500,288500,288500,0
|
|
20240813,164300,3573472000,288500,288500,288500,288500,0
|
|
20240813,164200,3573472000,288500,288500,288500,288500,0
|
|
20240813,164100,3573472000,288500,288500,288500,288500,0
|
|
20240813,164000,3573472000,288500,288500,288500,288500,0
|
|
20240813,163900,3573472000,288500,288500,288500,288500,0
|
|
20240813,163800,3573472000,288500,288500,288500,288500,0
|
|
20240813,163700,3573472000,288500,288500,288500,288500,0
|
|
20240813,163600,3573472000,288500,288500,288500,288500,0
|
|
20240813,163500,3573472000,288500,288500,288500,288500,0
|
|
20240813,163400,3573472000,288500,288500,288500,288500,0
|
|
20240813,163300,3573472000,288500,288500,288500,288500,0
|
|
20240813,163200,3573472000,288500,288500,288500,288500,0
|
|
20240813,163100,3573472000,288500,288500,288500,288500,0
|
|
20240813,163000,3573472000,288500,288500,288500,288500,223
|
|
20240813,162900,3573472000,288500,288500,288500,288500,0
|
|
20240813,162800,3573472000,288500,288500,288500,288500,0
|
|
20240813,162700,3573472000,288500,288500,288500,288500,0
|
|
20240813,162600,3573472000,288500,288500,288500,288500,0
|
|
20240813,162500,3573472000,288500,288500,288500,288500,0
|
|
20240813,162400,3573472000,288500,288500,288500,288500,0
|
|
20240813,162300,3573472000,288500,288500,288500,288500,0
|
|
20240813,162200,3573472000,288500,288500,288500,288500,0
|
|
20240813,162100,3573472000,288500,288500,288500,288500,0
|
|
20240813,162000,3573472000,288500,288500,288500,288500,0
|
|
20240813,161900,3573472000,288500,288500,288500,288500,0
|
|
20240813,161800,3573472000,288500,288500,288500,288500,0
|
|
20240813,161700,3573472000,288500,288500,288500,288500,0
|
|
20240813,161600,3573472000,288500,288500,288500,288500,0
|
|
20240813,161500,3573472000,288500,288500,288500,288500,0
|
|
20240813,161400,3573472000,288500,288500,288500,288500,0
|
|
20240813,161300,3573472000,288500,288500,288500,288500,0
|
|
20240813,161200,3573472000,288500,288500,288500,288500,0
|
|
20240813,161100,3573472000,288500,288500,288500,288500,0
|
|
20240813,161000,3573472000,288500,288500,288500,288500,0
|
|
20240813,160900,3573472000,288500,288500,288500,288500,0
|
|
20240813,160800,3573472000,288500,288500,288500,288500,0
|
|
20240813,160700,3573472000,288500,288500,288500,288500,0
|
|
20240813,160600,3573472000,288500,288500,288500,288500,0
|
|
20240813,160500,3573472000,288500,288500,288500,288500,0
|
|
20240813,160400,3573472000,288500,288500,288500,288500,0
|
|
20240813,160300,3573472000,288500,288500,288500,288500,0
|
|
20240813,160200,3573472000,288500,288500,288500,288500,0
|
|
20240813,160100,3573472000,288500,288500,288500,288500,0
|
|
20240813,160000,3573472000,288500,288500,288500,288500,223
|
|
20240813,155900,3573472000,288500,288500,288500,288500,0
|
|
20240813,155800,3573472000,288500,288500,288500,288500,0
|
|
20240813,155700,3573472000,288500,288500,288500,288500,0
|
|
20240813,155600,3573472000,288500,288500,288500,288500,0
|
|
20240813,155500,3573472000,288500,288500,288500,288500,0
|
|
20240813,155400,3573472000,288500,288500,288500,288500,0
|
|
20240813,155300,3573472000,288500,288500,288500,288500,0
|
|
20240813,155200,3573472000,288500,288500,288500,288500,0
|
|
20240813,155100,3573472000,288500,288500,288500,288500,0
|
|
20240813,155000,3573472000,288500,288500,288500,288500,0
|
|
20240813,154900,3573472000,288500,288500,288500,288500,0
|
|
20240813,154800,3573472000,288500,288500,288500,288500,0
|
|
20240813,154700,3573472000,288500,288500,288500,288500,0
|
|
20240813,154600,3573472000,288500,288500,288500,288500,0
|
|
20240813,154500,3573472000,288500,288500,288500,288500,0
|
|
20240813,154400,3573472000,288500,288500,288500,288500,0
|
|
20240813,154300,3573472000,288500,288500,288500,288500,0
|
|
20240813,154200,3573472000,288500,288500,288500,288500,0
|
|
20240813,154100,3573472000,288500,288500,288500,288500,0
|
|
20240813,154000,3573472000,288500,288500,288500,288500,0
|
|
20240813,153900,3573472000,288500,288500,288500,288500,0
|
|
20240813,153800,3573472000,288500,288500,288500,288500,0
|
|
20240813,153700,3573472000,288500,288500,288500,288500,0
|
|
20240813,153600,3573472000,288500,288500,288500,288500,0
|
|
20240813,153500,3573472000,288500,288500,288500,288500,0
|
|
20240813,153400,3573472000,288500,288500,288500,288500,0
|
|
20240813,153300,3573472000,288500,288500,288500,288500,0
|
|
20240813,153200,3573472000,288500,288500,288500,288500,0
|
|
20240813,153100,3573472000,288500,288500,288500,288500,0
|
|
20240813,153000,3573472000,288500,288500,288500,288500,446
|
|
20240813,152900,3509136500,289000,289000,289000,289000,0
|
|
20240813,152800,3509136500,289000,289000,289000,289000,0
|
|
20240813,152700,3509136500,289000,289000,289000,289000,0
|
|
20240813,152600,3509136500,289000,289000,289000,289000,0
|
|
20240813,152500,3509136500,289000,289000,289000,289000,0
|
|
20240813,152400,3509136500,289000,289000,289000,289000,0
|
|
20240813,152300,3509136500,289000,289000,289000,289000,0
|
|
20240813,152200,3509136500,289000,289000,289000,289000,0
|
|
20240813,152100,3509136500,289000,289000,289000,289000,0
|
|
20240813,152000,3509136500,289000,289000,289000,289000,0
|
|
20240813,151900,3509136500,289000,289500,289500,289000,46
|
|
20240813,151800,3495827500,288500,289000,289500,288500,30
|
|
20240813,151700,3487162500,289000,289000,289500,289000,31
|
|
20240813,151600,3478201500,289500,289000,289500,289000,31
|
|
20240813,151500,3469241000,289000,289500,289500,289000,13
|
|
20240813,151400,3465482000,289000,289500,289500,289000,26
|
|
20240813,151300,3457965000,289500,289500,289500,289000,6
|
|
20240813,151200,3456230000,289000,289500,289500,289000,8
|
|
20240813,151100,3453917000,289000,289500,289500,289000,26
|
|
20240813,151000,3446401500,289500,289000,290000,289000,69
|
|
20240813,150900,3426429000,289000,289000,289500,289000,11
|
|
20240813,150800,3423249000,289000,289000,289500,289000,12
|
|
20240813,150700,3419780000,289000,289500,290000,289000,12
|
|
20240813,150600,3416308000,290000,290000,290000,289000,45
|
|
20240813,150500,3403285000,289500,289000,289500,289000,137
|
|
20240813,150400,3363628500,289500,289000,289500,289000,30
|
|
20240813,150300,3354958000,289000,289000,289000,289000,27
|
|
20240813,150200,3347155000,289000,288500,289000,288500,8
|
|
20240813,150100,3344844500,288500,288500,288500,288500,5
|
|
20240813,150000,3343402000,288500,288500,289500,288500,25
|
|
20240813,145900,3336187000,289000,289000,289500,288500,56
|
|
20240813,145800,3320004000,289000,289000,289000,289000,13
|
|
20240813,145700,3316247000,289500,289500,289500,289000,7
|
|
20240813,145600,3314221500,289000,288500,289000,288500,109
|
|
20240813,145500,3282753500,288500,288000,288500,288000,25
|
|
20240813,145400,3275550500,288500,288500,288500,288000,8
|
|
20240813,145300,3273244500,288000,288000,288500,288000,34
|
|
20240813,145200,3263437000,288000,288500,288500,288000,30
|
|
20240813,145100,3254782500,288500,288500,288500,288500,9
|
|
20240813,145000,3252186000,288000,288000,288500,288000,8
|
|
20240813,144900,3249881000,288500,288000,288500,288000,53
|
|
20240813,144800,3234595500,288000,288000,288500,288000,8
|
|
20240813,144700,3232289500,288500,288500,288500,288000,27
|
|
20240813,144600,3224508500,288500,288500,288500,288500,4
|
|
20240813,144500,3223354500,289000,289000,289500,289000,8
|
|
20240813,144400,3221042000,289000,289000,289000,289000,23
|
|
20240813,144300,3214395000,289000,288500,289500,288000,115
|
|
20240813,144200,3181164500,287500,288500,288500,287500,38
|
|
20240813,144100,3170220500,288000,287500,288500,287500,185
|
|
20240813,144000,3116860500,287500,287500,288000,287500,6
|
|
20240813,143900,3115134500,287500,287500,287500,287500,51
|
|
20240813,143800,3100472000,288000,288000,288000,288000,5
|
|
20240813,143700,3099032000,287500,288500,288500,287500,21
|
|
20240813,143600,3092985000,287500,288000,288000,287500,59
|
|
20240813,143500,3075993500,288000,288000,288000,288000,21
|
|
20240813,143400,3069945500,288000,288000,288000,288000,7
|
|
20240813,143300,3067929500,287500,288000,288000,287500,24
|
|
20240813,143200,3061026500,288000,288000,288000,287500,41
|
|
20240813,143100,3049219000,288000,287000,288500,287000,18
|
|
20240813,143000,3044049500,287000,288000,288000,287000,22
|
|
20240813,142900,3037724500,287500,287500,288000,287500,35
|
|
20240813,142800,3027661500,288000,287500,288000,287500,20
|
|
20240813,142700,3021911000,288000,288000,288500,288000,12
|
|
20240813,142600,3018453500,287500,287000,287500,287000,4
|
|
20240813,142500,3017304500,287000,287500,288000,287000,58
|
|
20240813,142400,3000642000,287500,287000,287500,287000,4
|
|
20240813,142300,2999493000,287500,288000,288000,287000,47
|
|
20240813,142200,2985960000,287000,287500,287500,287000,80
|
|
20240813,142100,2962997500,287000,287500,287500,287000,8
|
|
20240813,142000,2960699000,287000,287500,288000,287000,22
|
|
20240813,141900,2954375000,287500,287500,287500,287000,70
|
|
20240813,141800,2934264000,287500,287500,287500,287500,19
|
|
20240813,141700,2928801500,287500,287500,287500,287500,17
|
|
20240813,141600,2923914000,287500,287500,287500,287500,11
|
|
20240813,141500,2920751500,287500,288000,288000,287500,41
|
|
20240813,141400,2908963500,287500,287500,287500,287500,23
|
|
20240813,141300,2902351000,287500,287500,287500,287500,3
|
|
20240813,141200,2901488500,287500,287500,288000,287500,25
|
|
20240813,141100,2894300500,287500,287500,287500,287500,7
|
|
20240813,141000,2892288000,287500,287500,288000,287500,17
|
|
20240813,140900,2887396500,287500,288000,288000,287500,18
|
|
20240813,140800,2882221000,287500,287500,287500,287500,9
|
|
20240813,140700,2879633500,287500,287500,287500,287500,7
|
|
20240813,140600,2877621000,287500,287500,287500,287500,17
|
|
20240813,140500,2872733500,287500,287500,287500,287000,39
|
|
20240813,140400,2861522000,287000,287500,287500,287000,9
|
|
20240813,140300,2858938500,287000,287500,287500,287000,21
|
|
20240813,140200,2852909500,287000,287500,287500,287000,31
|
|
20240813,140100,2843997500,287500,287500,288000,287500,25
|
|
20240813,140000,2836809500,288000,287500,288000,287500,14
|
|
20240813,135900,2832780500,287500,287500,287500,287500,58
|
|
20240813,135800,2816105500,287500,288000,288000,287500,19
|
|
20240813,135700,2810635500,288500,287500,288500,287500,23
|
|
20240813,135600,2804011000,287500,287500,287500,287500,7
|
|
20240813,135500,2801998500,287500,287500,287500,287000,56
|
|
20240813,135400,2785921000,287000,287000,287000,287000,7
|
|
20240813,135300,2783912000,287000,287000,287000,287000,24
|
|
20240813,135200,2777024000,287000,287000,287000,287000,31
|
|
20240813,135100,2768127000,287000,287000,287500,287000,7
|
|
20240813,135000,2766116500,287500,287000,287500,287000,9
|
|
20240813,134900,2763532500,287000,287000,287000,287000,30
|
|
20240813,134800,2754922500,287500,287500,287500,287500,8
|
|
20240813,134700,2752622500,287500,287000,287500,287000,23
|
|
20240813,134600,2746010500,287500,287500,287500,287000,19
|
|
20240813,134500,2740549000,287000,287000,287000,287000,34
|
|
20240813,134400,2730791000,287500,287500,287500,287500,21
|
|
20240813,134300,2724753500,287000,287000,287000,287000,7
|
|
20240813,134200,2722744500,287000,287000,287000,287000,71
|
|
20240813,134100,2702367500,288000,288000,288500,288000,5
|
|
20240813,134000,2700927000,287000,287500,287500,287000,34
|
|
20240813,133900,2691154000,287000,287000,287500,287000,46
|
|
20240813,133800,2677950500,287000,288000,288000,287000,12
|
|
20240813,133700,2674496500,287000,287500,287500,287000,7
|
|
20240813,133600,2672485500,287500,287500,287500,287500,23
|
|
20240813,133500,2665873000,287500,287500,288000,287500,33
|
|
20240813,133400,2656385000,287500,288000,288000,287500,25
|
|
20240813,133300,2649195500,287500,287500,287500,287500,2
|
|
20240813,133200,2648620500,287500,287500,287500,287500,34
|
|
20240813,133100,2638845500,288000,287000,288000,287000,24
|
|
20240813,133000,2631952000,287000,287500,287500,287000,5
|
|
20240813,132900,2630516000,287000,287500,287500,287000,36
|
|
20240813,132800,2620168000,287500,287000,287500,287000,17
|
|
20240813,132700,2615284500,287500,287000,287500,287000,4
|
|
20240813,132600,2614135000,287000,287000,287000,287000,39
|
|
20240813,132500,2602942000,287000,287500,288000,287000,56
|
|
20240813,132400,2586844000,287500,287500,287500,287500,2
|
|
20240813,132300,2586269000,287000,287500,288000,287000,29
|
|
20240813,132200,2577932500,287500,287500,288000,287500,39
|
|
20240813,132100,2566718000,287500,288000,288000,287500,24
|
|
20240813,132000,2559808000,287500,287500,287500,287500,130
|
|
20240813,131900,2522433000,287500,287500,287500,287500,4
|
|
20240813,131800,2521283000,287500,288000,288000,287500,32
|
|
20240813,131700,2512082500,287500,287500,288000,287500,25
|
|
20240813,131600,2504893000,288000,287500,288000,287500,5
|
|
20240813,131500,2503454000,287500,288000,288000,287500,11
|
|
20240813,131400,2500287500,288000,288000,288000,287500,10
|
|
20240813,131300,2497408500,287500,287500,287500,287500,3
|
|
20240813,131200,2496546000,287500,288000,288000,287500,45
|
|
20240813,131100,2483596000,288000,287500,288000,287500,9
|
|
20240813,131000,2481004500,287500,287500,287500,287500,4
|
|
20240813,130900,2479854500,287500,287500,288000,287500,18
|
|
20240813,130800,2474679000,287500,288000,288000,287500,33
|
|
20240813,130700,2465191000,288000,287500,288000,287500,29
|
|
20240813,130600,2456849000,287500,287500,287500,287500,5
|
|
20240813,130500,2455411500,287500,288000,288000,287500,25
|
|
20240813,130400,2448212500,288000,288000,288500,288000,24
|
|
20240813,130300,2441299000,288000,287500,288000,287500,4
|
|
20240813,130200,2440148500,288000,287500,288000,287500,50
|
|
20240813,130100,2425771000,287500,288000,288000,287500,37
|
|
20240813,130000,2415124500,287500,287500,288000,287500,6
|
|
20240813,125900,2413399000,287500,288000,288000,287500,5
|
|
20240813,125800,2411961000,287500,287500,288000,287500,52
|
|
20240813,125700,2397006500,287500,287500,288000,287500,5
|
|
20240813,125600,2395568500,287500,287500,288000,287500,22
|
|
20240813,125500,2389242500,288000,288000,288000,288000,35
|
|
20240813,125400,2379162500,288000,288000,288000,288000,3
|
|
20240813,125300,2378298500,288500,288000,288500,288000,19
|
|
20240813,125200,2372826000,288000,288500,288500,288000,16
|
|
20240813,125100,2368211000,288500,288000,288500,288000,5
|
|
20240813,125000,2366770500,288000,288000,289000,288000,19
|
|
20240813,124900,2361297500,288000,289500,289500,288000,4
|
|
20240813,124800,2360144000,289500,289000,289500,288000,48
|
|
20240813,124700,2346301500,289000,289000,289000,289000,1
|
|
20240813,124600,2346012500,289000,288500,289000,288000,5
|
|
20240813,124500,2344571000,288500,289500,289500,288500,59
|
|
20240813,124400,2327539500,289500,288500,289500,288500,317
|
|
20240813,124300,2235792000,287500,287500,287500,287500,5
|
|
20240813,124200,2234354500,289000,288500,289000,288000,54
|
|
20240813,124100,2218782500,288000,288500,288500,288000,2
|
|
20240813,124000,2218206000,288000,288500,289000,288000,22
|
|
20240813,123900,2211866500,288000,288500,288500,288000,18
|
|
20240813,123800,2206676500,288500,288000,288500,288000,31
|
|
20240813,123700,2197747500,287500,288000,288500,287500,24
|
|
20240813,123600,2190835000,288000,288000,288000,288000,2
|
|
20240813,123500,2190259000,288000,287500,288000,287500,34
|
|
20240813,123400,2180483500,288500,288500,288500,288000,31
|
|
20240813,123300,2171546000,288000,289000,289000,288000,5
|
|
20240813,123200,2170105000,288500,287500,288500,287500,35
|
|
20240813,123100,2160039500,287500,287500,287500,287500,18
|
|
20240813,123000,2154864500,288500,287500,288500,287500,7
|
|
20240813,122900,2152847000,287500,287500,287500,287500,21
|
|
20240813,122800,2146809500,288500,288000,288500,288000,32
|
|
20240813,122700,2137592500,288000,288000,288000,288000,2
|
|
20240813,122600,2137016500,288000,288500,289000,288000,40
|
|
20240813,122500,2125477500,288000,288000,288500,288000,39
|
|
20240813,122400,2114244000,288000,287000,288000,287000,3
|
|
20240813,122300,2113382000,287000,288000,288000,287000,1120
|
|
20240813,122200,1791726500,288000,288000,288000,288000,1
|
|
20240813,122100,1791438500,288000,288500,288500,288000,52
|
|
20240813,122000,1776453000,289000,288500,289000,288500,6
|
|
20240813,121900,1774720000,288500,288500,289000,288500,5
|
|
20240813,121800,1773276500,288000,288500,289000,288000,55
|
|
20240813,121700,1757423000,288000,288000,288000,288000,2
|
|
20240813,121600,1756847000,288500,288000,288500,288000,3
|
|
20240813,121500,1755982500,288000,288500,288500,288000,50
|
|
20240813,121400,1741564000,288500,288000,288500,288000,5
|
|
20240813,121300,1740123000,288000,288000,288000,288000,2
|
|
20240813,121200,1739547000,288000,288000,288000,288000,28
|
|
20240813,121100,1731483000,288500,287500,288500,287500,39
|
|
20240813,121000,1720247500,287500,287500,288000,287500,23
|
|
20240813,120900,1713634000,288000,288000,288000,288000,0
|
|
20240813,120800,1713634000,288000,288000,288500,287500,34
|
|
20240813,120700,1703841500,288000,288500,288500,288000,22
|
|
20240813,120600,1697501000,289000,288500,289000,288500,2
|
|
20240813,120500,1696923500,288500,288000,288500,288000,38
|
|
20240813,120400,1685978500,289000,289000,289000,288500,18
|
|
20240813,120300,1680777000,289000,288000,289000,288000,5
|
|
20240813,120200,1679333000,288000,288000,288000,288000,19
|
|
20240813,120100,1673861000,288500,288000,288500,288000,32
|
|
20240813,120000,1664644500,288000,289000,289000,288000,4
|
|
20240813,115900,1663491500,288000,288000,288500,288000,45
|
|
20240813,115800,1650519000,288000,288000,288000,288000,63
|
|
20240813,115700,1632375000,288000,288000,288000,288000,22
|
|
20240813,115600,1626039000,288000,288000,288500,288000,27
|
|
20240813,115500,1618259500,288000,288000,288500,288000,41
|
|
20240813,115400,1606446000,288000,288000,288000,288000,15
|
|
20240813,115300,1602126000,288000,288000,288500,288000,12
|
|
20240813,115200,1598667500,288000,288000,288000,288000,1
|
|
20240813,115100,1598379500,288000,288500,288500,288000,12
|
|
20240813,115000,1594919000,288500,288000,288500,288000,3
|
|
20240813,114900,1594054500,288000,289000,289000,288000,4
|
|
20240813,114800,1592899500,288000,289000,289500,288000,20
|
|
20240813,114700,1587137000,289000,288500,289000,288000,9
|
|
20240813,114600,1584539000,289000,288000,289000,288000,6
|
|
20240813,114500,1582809000,288000,288000,288000,288000,45
|
|
20240813,114400,1569849000,288000,288000,288000,288000,4
|
|
20240813,114300,1568697000,288000,288000,288000,287500,22
|
|
20240813,114200,1562362500,288500,288000,288500,288000,3
|
|
20240813,114100,1561498000,287500,287500,287500,287500,31
|
|
20240813,114000,1552585500,287500,288500,288500,287500,22
|
|
20240813,113900,1546249500,288000,287500,288000,287500,7
|
|
20240813,113800,1544234000,288000,288000,288000,288000,29
|
|
20240813,113700,1535882000,288000,288500,288500,288000,22
|
|
20240813,113600,1529545500,288000,288000,288000,287500,10
|
|
20240813,113500,1526666000,288000,288000,288000,287500,44
|
|
20240813,113400,1513995500,288000,288000,288000,288000,2
|
|
20240813,113300,1513419500,288000,288000,288500,288000,6
|
|
20240813,113200,1511691000,288000,288500,288500,287500,23
|
|
20240813,113100,1505075500,287500,288000,288000,287500,40
|
|
20240813,113000,1493556000,287500,288000,288000,287500,10
|
|
20240813,112900,1490676500,288000,287500,288000,287500,20
|
|
20240813,112800,1484926000,287500,287500,288000,287500,70
|
|
20240813,112700,1464798000,288000,287500,288000,287500,5
|
|
20240813,112600,1463359000,287500,287500,287500,287500,17
|
|
20240813,112500,1458471500,287500,288000,288000,287500,108
|
|
20240813,112400,1427390500,288000,288000,288000,288000,19
|
|
20240813,112300,1421918500,288000,288500,288500,288000,11
|
|
20240813,112200,1418749000,289500,288500,289500,288500,6
|
|
20240813,112100,1417017000,288500,288500,289000,288000,54
|
|
20240813,112000,1401439500,288500,288500,288500,288500,19
|
|
20240813,111900,1395958000,288500,289000,289000,288500,28
|
|
20240813,111800,1387879000,288500,290000,290000,288500,21
|
|
20240813,111700,1381809000,289000,288000,289000,288000,34
|
|
20240813,111600,1371986500,288000,288000,288000,288000,20
|
|
20240813,111500,1366226500,288000,288000,289000,288000,21
|
|
20240813,111400,1360168500,288000,288000,288000,288000,30
|
|
20240813,111300,1351528500,288000,287500,288000,287500,28
|
|
20240813,111200,1343468500,287500,287500,287500,287500,3
|
|
20240813,111100,1342606000,287500,287500,287500,287500,32
|
|
20240813,111000,1333406000,287500,288000,288000,287500,20
|
|
20240813,110900,1327655500,288000,287500,288000,287500,4
|
|
20240813,110800,1326504000,287500,287500,288000,287500,51
|
|
20240813,110700,1311841000,287500,287500,288000,287500,37
|
|
20240813,110600,1301191000,287500,287000,287500,287000,6
|
|
20240813,110500,1299468000,288000,288000,288000,287500,165
|
|
20240813,110400,1252028500,288000,288000,288000,288000,3
|
|
20240813,110300,1251164500,288000,288500,288500,287500,9
|
|
20240813,110200,1248573000,288000,288000,288000,288000,63
|
|
20240813,110100,1230429000,288000,288000,288000,287500,97
|
|
20240813,110000,1202503000,288000,288500,288500,288000,9
|
|
20240813,105900,1199908500,288000,288500,289000,288000,32
|
|
20240813,105800,1190676500,288500,288000,288500,288000,16
|
|
20240813,105700,1186062500,288500,288000,288500,288000,45
|
|
20240813,105600,1173093000,288500,288000,288500,288000,15
|
|
20240813,105500,1168766000,288000,288000,288000,288000,5
|
|
20240813,105400,1167326000,288000,289000,289000,288000,58
|
|
20240813,105300,1150617000,288500,288500,288500,288000,50
|
|
20240813,105200,1136193000,288500,288500,288500,288500,113
|
|
20240813,105100,1103592500,288500,289000,289000,288500,26
|
|
20240813,105000,1096088000,289000,289000,289000,289000,5
|
|
20240813,104900,1094643000,289500,290000,290000,289000,31
|
|
20240813,104800,1085675500,289000,289500,289500,289000,61
|
|
20240813,104700,1068020500,289000,289500,289500,289000,50
|
|
20240813,104600,1053560500,290000,290000,290000,289500,17
|
|
20240813,104500,1048631000,290000,290000,290000,290000,1
|
|
20240813,104400,1048341000,290000,290000,290000,290000,1
|
|
20240813,104300,1048051000,290000,290000,290000,290000,3
|
|
20240813,104200,1047181000,289000,289500,289500,289000,190
|
|
20240813,104100,992267500,290000,289000,290000,289000,141
|
|
20240813,104000,951507500,289000,290000,290000,289000,37
|
|
20240813,103900,940807500,289500,289500,289500,289500,62
|
|
20240813,103800,922858500,289500,289500,289500,289500,39
|
|
20240813,103700,911568000,289500,289500,289500,289500,0
|
|
20240813,103600,911568000,289500,289500,289500,289500,0
|
|
20240813,103500,911568000,289500,289500,289500,289500,0
|
|
20240813,103400,911568000,289500,289500,289500,289500,34
|
|
20240813,103300,901725000,291500,290000,291500,290000,53
|
|
20240813,103200,886353500,290000,289500,290000,289500,32
|
|
20240813,103100,877087000,289500,289500,289500,289000,25
|
|
20240813,103000,869850000,289500,289500,289500,289500,0
|
|
20240813,102900,869850000,289500,289500,290000,289500,37
|
|
20240813,102800,859126500,290000,289500,290000,289500,34
|
|
20240813,102700,849281000,289500,289500,289500,289500,1
|
|
20240813,102600,848991500,290000,290000,290000,290000,5
|
|
20240813,102500,847541500,290000,290000,290000,290000,0
|
|
20240813,102400,847541500,290000,289500,290000,289500,49
|
|
20240813,102300,833348000,290000,290000,290000,290000,1
|
|
20240813,102200,833058000,290000,290000,290000,290000,5
|
|
20240813,102100,831608000,290000,290500,290500,290000,15
|
|
20240813,102000,827251000,290500,290000,290500,290000,43
|
|
20240813,101900,814776000,289500,289500,289500,289500,0
|
|
20240813,101800,814776000,289500,289500,289500,289500,10
|
|
20240813,101700,811881000,290000,290000,290000,290000,44
|
|
20240813,101600,799121000,290000,290000,290000,290000,1
|
|
20240813,101500,798831000,290000,290000,290000,290000,8
|
|
20240813,101400,796511000,290000,290000,290000,290000,4
|
|
20240813,101300,795351000,290000,290000,290000,290000,17
|
|
20240813,101200,790421000,290000,290000,290000,290000,16
|
|
20240813,101100,785781000,290000,290000,290000,290000,5
|
|
20240813,101000,784331000,289500,289500,289500,289000,317
|
|
20240813,100900,692561000,290000,289500,290000,289500,17
|
|
20240813,100800,687632000,290000,289500,290500,289500,6
|
|
20240813,100700,685893500,290500,290000,290500,289500,75
|
|
20240813,100600,664168500,290500,290500,290500,290500,7
|
|
20240813,100500,662135000,290000,290000,290000,289500,56
|
|
20240813,100400,645896000,290000,290500,290500,290000,8
|
|
20240813,100300,643573500,290500,290500,290500,290500,3
|
|
20240813,100200,642702000,290500,290500,290500,290500,11
|
|
20240813,100100,639506500,290500,291000,291500,289500,391
|
|
20240813,100000,526023500,291000,291500,291500,291000,7
|
|
20240813,095900,523984500,291000,291000,291000,291000,5
|
|
20240813,095800,522529500,292000,292000,292000,292000,1
|
|
20240813,095700,522237500,292000,291000,292000,290500,71
|
|
20240813,095600,501600000,291000,291000,291000,291000,0
|
|
20240813,095500,501600000,291000,291500,291500,291000,5
|
|
20240813,095400,500143000,291500,291500,291500,291000,43
|
|
20240813,095300,487613500,291500,291500,291500,291500,0
|
|
20240813,095200,487613500,291500,291500,291500,291500,3
|
|
20240813,095100,486739000,291500,290500,291500,290500,59
|
|
20240813,095000,469551000,291500,291500,291500,291500,0
|
|
20240813,094900,469551000,291500,291000,291500,291000,6
|
|
20240813,094800,467804500,290500,291000,291500,290500,88
|
|
20240813,094700,442196000,291000,290500,291000,290500,21
|
|
20240813,094600,436095000,290500,290500,290500,290500,48
|
|
20240813,094500,422151000,290500,290500,290500,290500,5
|
|
20240813,094400,420698500,290000,290500,290500,290000,15
|
|
20240813,094300,416346000,290500,290500,290500,290500,32
|
|
20240813,094200,407050000,290500,290500,291000,290000,123
|
|
20240813,094100,371366000,290500,290000,291000,290000,79
|
|
20240813,094000,348444000,290000,290500,291000,290000,99
|
|
20240813,093900,319719000,290500,291000,291000,290500,12
|
|
20240813,093800,316232000,291000,291000,291000,291000,4
|
|
20240813,093700,315068000,291000,290500,291000,290500,64
|
|
20240813,093600,296474000,290500,290500,290500,290500,14
|
|
20240813,093500,292407000,290500,290500,290500,290500,18
|
|
20240813,093400,287178000,291000,291000,291000,290500,26
|
|
20240813,093300,279623000,291000,291000,291000,290500,14
|
|
20240813,093200,275550000,290500,291000,291000,290500,135
|
|
20240813,093100,236283000,291000,291000,291000,291000,7
|
|
20240813,093000,234246000,291500,291500,291500,291500,1
|
|
20240813,092900,233954500,291500,291500,291500,291500,4
|
|
20240813,092800,232788500,291500,291500,291500,291000,11
|
|
20240813,092700,229582500,291500,291000,291500,291000,34
|
|
20240813,092600,219687000,291000,291500,291500,291000,13
|
|
20240813,092500,215900500,291500,291500,291500,291000,23
|
|
20240813,092400,209204000,291000,291000,291000,291000,22
|
|
20240813,092300,202802000,291500,292000,292000,291500,174
|
|
20240813,092200,152010500,292500,292500,292500,292500,7
|
|
20240813,092100,149963000,292500,292000,292500,292000,2
|
|
20240813,092000,149378500,292000,292000,292000,292000,0
|
|
20240813,091900,149378500,292000,292000,292000,292000,20
|
|
20240813,091800,143538500,292000,292000,292000,292000,1
|
|
20240813,091700,143246500,292000,292000,292000,291500,8
|
|
20240813,091600,140911000,292500,292500,292500,292500,5
|
|
20240813,091500,139448500,292500,292500,292500,292500,0
|
|
20240813,091400,139448500,292500,292500,292500,292500,0
|
|
20240813,091300,139448500,292500,291000,292500,291000,11
|
|
20240813,091200,136244500,291000,293000,293000,291000,21
|
|
20240813,091100,130122000,293500,293500,293500,293500,1
|
|
20240813,091000,129828500,292000,291000,292500,291000,89
|
|
20240813,090900,103913000,290500,291000,291000,290500,38
|
|
20240813,090800,92856000,291000,291000,291000,291000,5
|
|
20240813,090700,91401000,290500,292500,292500,290500,121
|
|
20240813,090600,56162500,292500,292500,292500,292500,0
|
|
20240813,090500,56162500,292500,294000,294000,292500,27
|
|
20240813,090400,48246000,293500,293500,293500,293500,17
|
|
20240813,090300,43256500,293500,293500,294000,293500,10
|
|
20240813,090200,40320500,292000,292000,293000,292000,15
|
|
20240813,090100,35933500,292000,291000,292000,291000,21
|
|
20240813,090000,29810000,291500,292500,292500,291000,102
|