723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,210000,2204776000,293500,293500,293500,293500,231
|
|
20240814,205900,2204776000,293500,293500,293500,293500,0
|
|
20240814,205800,2204776000,293500,293500,293500,293500,0
|
|
20240814,205700,2204776000,293500,293500,293500,293500,0
|
|
20240814,205600,2204776000,293500,293500,293500,293500,0
|
|
20240814,205500,2204776000,293500,293500,293500,293500,0
|
|
20240814,205400,2204776000,293500,293500,293500,293500,0
|
|
20240814,205300,2204776000,293500,293500,293500,293500,0
|
|
20240814,205200,2204776000,293500,293500,293500,293500,0
|
|
20240814,205100,2204776000,293500,293500,293500,293500,0
|
|
20240814,205000,2204776000,293500,293500,293500,293500,0
|
|
20240814,204900,2204776000,293500,293500,293500,293500,0
|
|
20240814,204800,2204776000,293500,293500,293500,293500,0
|
|
20240814,204700,2204776000,293500,293500,293500,293500,0
|
|
20240814,204600,2204776000,293500,293500,293500,293500,0
|
|
20240814,204500,2204776000,293500,293500,293500,293500,0
|
|
20240814,204400,2204776000,293500,293500,293500,293500,0
|
|
20240814,204300,2204776000,293500,293500,293500,293500,0
|
|
20240814,204200,2204776000,293500,293500,293500,293500,0
|
|
20240814,204100,2204776000,293500,293500,293500,293500,0
|
|
20240814,204000,2204776000,293500,293500,293500,293500,0
|
|
20240814,203900,2204776000,293500,293500,293500,293500,0
|
|
20240814,203800,2204776000,293500,293500,293500,293500,0
|
|
20240814,203700,2204776000,293500,293500,293500,293500,0
|
|
20240814,203600,2204776000,293500,293500,293500,293500,0
|
|
20240814,203500,2204776000,293500,293500,293500,293500,0
|
|
20240814,203400,2204776000,293500,293500,293500,293500,0
|
|
20240814,203300,2204776000,293500,293500,293500,293500,0
|
|
20240814,203200,2204776000,293500,293500,293500,293500,0
|
|
20240814,203100,2204776000,293500,293500,293500,293500,0
|
|
20240814,203000,2204776000,293500,293500,293500,293500,231
|
|
20240814,202900,2204776000,293500,293500,293500,293500,0
|
|
20240814,202800,2204776000,293500,293500,293500,293500,0
|
|
20240814,202700,2204776000,293500,293500,293500,293500,0
|
|
20240814,202600,2204776000,293500,293500,293500,293500,0
|
|
20240814,202500,2204776000,293500,293500,293500,293500,0
|
|
20240814,202400,2204776000,293500,293500,293500,293500,0
|
|
20240814,202300,2204776000,293500,293500,293500,293500,0
|
|
20240814,202200,2204776000,293500,293500,293500,293500,0
|
|
20240814,202100,2204776000,293500,293500,293500,293500,0
|
|
20240814,202000,2204776000,293500,293500,293500,293500,0
|
|
20240814,201900,2204776000,293500,293500,293500,293500,0
|
|
20240814,201800,2204776000,293500,293500,293500,293500,0
|
|
20240814,201700,2204776000,293500,293500,293500,293500,0
|
|
20240814,201600,2204776000,293500,293500,293500,293500,0
|
|
20240814,201500,2204776000,293500,293500,293500,293500,0
|
|
20240814,201400,2204776000,293500,293500,293500,293500,0
|
|
20240814,201300,2204776000,293500,293500,293500,293500,0
|
|
20240814,201200,2204776000,293500,293500,293500,293500,0
|
|
20240814,201100,2204776000,293500,293500,293500,293500,0
|
|
20240814,201000,2204776000,293500,293500,293500,293500,0
|
|
20240814,200900,2204776000,293500,293500,293500,293500,0
|
|
20240814,200800,2204776000,293500,293500,293500,293500,0
|
|
20240814,200700,2204776000,293500,293500,293500,293500,0
|
|
20240814,200600,2204776000,293500,293500,293500,293500,0
|
|
20240814,200500,2204776000,293500,293500,293500,293500,0
|
|
20240814,200400,2204776000,293500,293500,293500,293500,0
|
|
20240814,200300,2204776000,293500,293500,293500,293500,0
|
|
20240814,200200,2204776000,293500,293500,293500,293500,0
|
|
20240814,200100,2204776000,293500,293500,293500,293500,0
|
|
20240814,200000,2204776000,293500,293500,293500,293500,231
|
|
20240814,195900,2204776000,293500,293500,293500,293500,0
|
|
20240814,195800,2204776000,293500,293500,293500,293500,0
|
|
20240814,195700,2204776000,293500,293500,293500,293500,0
|
|
20240814,195600,2204776000,293500,293500,293500,293500,0
|
|
20240814,195500,2204776000,293500,293500,293500,293500,0
|
|
20240814,195400,2204776000,293500,293500,293500,293500,0
|
|
20240814,195300,2204776000,293500,293500,293500,293500,0
|
|
20240814,195200,2204776000,293500,293500,293500,293500,0
|
|
20240814,195100,2204776000,293500,293500,293500,293500,0
|
|
20240814,195000,2204776000,293500,293500,293500,293500,0
|
|
20240814,194900,2204776000,293500,293500,293500,293500,0
|
|
20240814,194800,2204776000,293500,293500,293500,293500,0
|
|
20240814,194700,2204776000,293500,293500,293500,293500,0
|
|
20240814,194600,2204776000,293500,293500,293500,293500,0
|
|
20240814,194500,2204776000,293500,293500,293500,293500,0
|
|
20240814,194400,2204776000,293500,293500,293500,293500,0
|
|
20240814,194300,2204776000,293500,293500,293500,293500,0
|
|
20240814,194200,2204776000,293500,293500,293500,293500,0
|
|
20240814,194100,2204776000,293500,293500,293500,293500,0
|
|
20240814,194000,2204776000,293500,293500,293500,293500,0
|
|
20240814,193900,2204776000,293500,293500,293500,293500,0
|
|
20240814,193800,2204776000,293500,293500,293500,293500,0
|
|
20240814,193700,2204776000,293500,293500,293500,293500,0
|
|
20240814,193600,2204776000,293500,293500,293500,293500,0
|
|
20240814,193500,2204776000,293500,293500,293500,293500,0
|
|
20240814,193400,2204776000,293500,293500,293500,293500,0
|
|
20240814,193300,2204776000,293500,293500,293500,293500,0
|
|
20240814,193200,2204776000,293500,293500,293500,293500,0
|
|
20240814,193100,2204776000,293500,293500,293500,293500,0
|
|
20240814,193000,2204776000,293500,293500,293500,293500,231
|
|
20240814,192900,2204776000,293500,293500,293500,293500,0
|
|
20240814,192800,2204776000,293500,293500,293500,293500,0
|
|
20240814,192700,2204776000,293500,293500,293500,293500,0
|
|
20240814,192600,2204776000,293500,293500,293500,293500,0
|
|
20240814,192500,2204776000,293500,293500,293500,293500,0
|
|
20240814,192400,2204776000,293500,293500,293500,293500,0
|
|
20240814,192300,2204776000,293500,293500,293500,293500,0
|
|
20240814,192200,2204776000,293500,293500,293500,293500,0
|
|
20240814,192100,2204776000,293500,293500,293500,293500,0
|
|
20240814,192000,2204776000,293500,293500,293500,293500,0
|
|
20240814,191900,2204776000,293500,293500,293500,293500,0
|
|
20240814,191800,2204776000,293500,293500,293500,293500,0
|
|
20240814,191700,2204776000,293500,293500,293500,293500,0
|
|
20240814,191600,2204776000,293500,293500,293500,293500,0
|
|
20240814,191500,2204776000,293500,293500,293500,293500,0
|
|
20240814,191400,2204776000,293500,293500,293500,293500,0
|
|
20240814,191300,2204776000,293500,293500,293500,293500,0
|
|
20240814,191200,2204776000,293500,293500,293500,293500,0
|
|
20240814,191100,2204776000,293500,293500,293500,293500,0
|
|
20240814,191000,2204776000,293500,293500,293500,293500,0
|
|
20240814,190900,2204776000,293500,293500,293500,293500,0
|
|
20240814,190800,2204776000,293500,293500,293500,293500,0
|
|
20240814,190700,2204776000,293500,293500,293500,293500,0
|
|
20240814,190600,2204776000,293500,293500,293500,293500,0
|
|
20240814,190500,2204776000,293500,293500,293500,293500,0
|
|
20240814,190400,2204776000,293500,293500,293500,293500,0
|
|
20240814,190300,2204776000,293500,293500,293500,293500,0
|
|
20240814,190200,2204776000,293500,293500,293500,293500,0
|
|
20240814,190100,2204776000,293500,293500,293500,293500,0
|
|
20240814,190000,2204776000,293500,293500,293500,293500,231
|
|
20240814,185900,2204776000,293500,293500,293500,293500,0
|
|
20240814,185800,2204776000,293500,293500,293500,293500,0
|
|
20240814,185700,2204776000,293500,293500,293500,293500,0
|
|
20240814,185600,2204776000,293500,293500,293500,293500,0
|
|
20240814,185500,2204776000,293500,293500,293500,293500,0
|
|
20240814,185400,2204776000,293500,293500,293500,293500,0
|
|
20240814,185300,2204776000,293500,293500,293500,293500,0
|
|
20240814,185200,2204776000,293500,293500,293500,293500,0
|
|
20240814,185100,2204776000,293500,293500,293500,293500,0
|
|
20240814,185000,2204776000,293500,293500,293500,293500,0
|
|
20240814,184900,2204776000,293500,293500,293500,293500,0
|
|
20240814,184800,2204776000,293500,293500,293500,293500,0
|
|
20240814,184700,2204776000,293500,293500,293500,293500,0
|
|
20240814,184600,2204776000,293500,293500,293500,293500,0
|
|
20240814,184500,2204776000,293500,293500,293500,293500,0
|
|
20240814,184400,2204776000,293500,293500,293500,293500,0
|
|
20240814,184300,2204776000,293500,293500,293500,293500,0
|
|
20240814,184200,2204776000,293500,293500,293500,293500,0
|
|
20240814,184100,2204776000,293500,293500,293500,293500,0
|
|
20240814,184000,2204776000,293500,293500,293500,293500,0
|
|
20240814,183900,2204776000,293500,293500,293500,293500,0
|
|
20240814,183800,2204776000,293500,293500,293500,293500,0
|
|
20240814,183700,2204776000,293500,293500,293500,293500,0
|
|
20240814,183600,2204776000,293500,293500,293500,293500,0
|
|
20240814,183500,2204776000,293500,293500,293500,293500,0
|
|
20240814,183400,2204776000,293500,293500,293500,293500,0
|
|
20240814,183300,2204776000,293500,293500,293500,293500,0
|
|
20240814,183200,2204776000,293500,293500,293500,293500,0
|
|
20240814,183100,2204776000,293500,293500,293500,293500,0
|
|
20240814,183000,2204776000,293500,293500,293500,293500,231
|
|
20240814,182900,2204776000,293500,293500,293500,293500,0
|
|
20240814,182800,2204776000,293500,293500,293500,293500,0
|
|
20240814,182700,2204776000,293500,293500,293500,293500,0
|
|
20240814,182600,2204776000,293500,293500,293500,293500,0
|
|
20240814,182500,2204776000,293500,293500,293500,293500,0
|
|
20240814,182400,2204776000,293500,293500,293500,293500,0
|
|
20240814,182300,2204776000,293500,293500,293500,293500,0
|
|
20240814,182200,2204776000,293500,293500,293500,293500,0
|
|
20240814,182100,2204776000,293500,293500,293500,293500,0
|
|
20240814,182000,2204776000,293500,293500,293500,293500,0
|
|
20240814,181900,2204776000,293500,293500,293500,293500,0
|
|
20240814,181800,2204776000,293500,293500,293500,293500,0
|
|
20240814,181700,2204776000,293500,293500,293500,293500,0
|
|
20240814,181600,2204776000,293500,293500,293500,293500,0
|
|
20240814,181500,2204776000,293500,293500,293500,293500,0
|
|
20240814,181400,2204776000,293500,293500,293500,293500,0
|
|
20240814,181300,2204776000,293500,293500,293500,293500,0
|
|
20240814,181200,2204776000,293500,293500,293500,293500,0
|
|
20240814,181100,2204776000,293500,293500,293500,293500,0
|
|
20240814,181000,2204776000,293500,293500,293500,293500,0
|
|
20240814,180900,2204776000,293500,293500,293500,293500,0
|
|
20240814,180800,2204776000,293500,293500,293500,293500,0
|
|
20240814,180700,2204776000,293500,293500,293500,293500,0
|
|
20240814,180600,2204776000,293500,293500,293500,293500,0
|
|
20240814,180500,2204776000,293500,293500,293500,293500,0
|
|
20240814,180400,2204776000,293500,293500,293500,293500,0
|
|
20240814,180300,2204776000,293500,293500,293500,293500,0
|
|
20240814,180200,2204776000,293500,293500,293500,293500,0
|
|
20240814,180100,2204776000,293500,293500,293500,293500,0
|
|
20240814,180000,2204776000,293500,293500,293500,293500,231
|
|
20240814,175900,2204776000,293500,293500,293500,293500,0
|
|
20240814,175800,2204776000,293500,293500,293500,293500,0
|
|
20240814,175700,2204776000,293500,293500,293500,293500,0
|
|
20240814,175600,2204776000,293500,293500,293500,293500,0
|
|
20240814,175500,2204776000,293500,293500,293500,293500,0
|
|
20240814,175400,2204776000,293500,293500,293500,293500,0
|
|
20240814,175300,2204776000,293500,293500,293500,293500,0
|
|
20240814,175200,2204776000,293500,293500,293500,293500,0
|
|
20240814,175100,2204776000,293500,293500,293500,293500,0
|
|
20240814,175000,2204776000,293500,293500,293500,293500,0
|
|
20240814,174900,2204776000,293500,293500,293500,293500,0
|
|
20240814,174800,2204776000,293500,293500,293500,293500,0
|
|
20240814,174700,2204776000,293500,293500,293500,293500,0
|
|
20240814,174600,2204776000,293500,293500,293500,293500,0
|
|
20240814,174500,2204776000,293500,293500,293500,293500,0
|
|
20240814,174400,2204776000,293500,293500,293500,293500,0
|
|
20240814,174300,2204776000,293500,293500,293500,293500,0
|
|
20240814,174200,2204776000,293500,293500,293500,293500,0
|
|
20240814,174100,2204776000,293500,293500,293500,293500,0
|
|
20240814,174000,2204776000,293500,293500,293500,293500,0
|
|
20240814,173900,2204776000,293500,293500,293500,293500,0
|
|
20240814,173800,2204776000,293500,293500,293500,293500,0
|
|
20240814,173700,2204776000,293500,293500,293500,293500,0
|
|
20240814,173600,2204776000,293500,293500,293500,293500,0
|
|
20240814,173500,2204776000,293500,293500,293500,293500,0
|
|
20240814,173400,2204776000,293500,293500,293500,293500,0
|
|
20240814,173300,2204776000,293500,293500,293500,293500,0
|
|
20240814,173200,2204776000,293500,293500,293500,293500,0
|
|
20240814,173100,2204776000,293500,293500,293500,293500,0
|
|
20240814,173000,2204776000,293500,293500,293500,293500,231
|
|
20240814,172900,2204776000,293500,293500,293500,293500,0
|
|
20240814,172800,2204776000,293500,293500,293500,293500,0
|
|
20240814,172700,2204776000,293500,293500,293500,293500,0
|
|
20240814,172600,2204776000,293500,293500,293500,293500,0
|
|
20240814,172500,2204776000,293500,293500,293500,293500,0
|
|
20240814,172400,2204776000,293500,293500,293500,293500,0
|
|
20240814,172300,2204776000,293500,293500,293500,293500,0
|
|
20240814,172200,2204776000,293500,293500,293500,293500,0
|
|
20240814,172100,2204776000,293500,293500,293500,293500,0
|
|
20240814,172000,2204776000,293500,293500,293500,293500,0
|
|
20240814,171900,2204776000,293500,293500,293500,293500,0
|
|
20240814,171800,2204776000,293500,293500,293500,293500,0
|
|
20240814,171700,2204776000,293500,293500,293500,293500,0
|
|
20240814,171600,2204776000,293500,293500,293500,293500,0
|
|
20240814,171500,2204776000,293500,293500,293500,293500,0
|
|
20240814,171400,2204776000,293500,293500,293500,293500,0
|
|
20240814,171300,2204776000,293500,293500,293500,293500,0
|
|
20240814,171200,2204776000,293500,293500,293500,293500,0
|
|
20240814,171100,2204776000,293500,293500,293500,293500,0
|
|
20240814,171000,2204776000,293500,293500,293500,293500,0
|
|
20240814,170900,2204776000,293500,293500,293500,293500,0
|
|
20240814,170800,2204776000,293500,293500,293500,293500,0
|
|
20240814,170700,2204776000,293500,293500,293500,293500,0
|
|
20240814,170600,2204776000,293500,293500,293500,293500,0
|
|
20240814,170500,2204776000,293500,293500,293500,293500,0
|
|
20240814,170400,2204776000,293500,293500,293500,293500,0
|
|
20240814,170300,2204776000,293500,293500,293500,293500,0
|
|
20240814,170200,2204776000,293500,293500,293500,293500,0
|
|
20240814,170100,2204776000,293500,293500,293500,293500,0
|
|
20240814,170000,2204776000,293500,293500,293500,293500,231
|
|
20240814,165900,2204776000,293500,293500,293500,293500,0
|
|
20240814,165800,2204776000,293500,293500,293500,293500,0
|
|
20240814,165700,2204776000,293500,293500,293500,293500,0
|
|
20240814,165600,2204776000,293500,293500,293500,293500,0
|
|
20240814,165500,2204776000,293500,293500,293500,293500,0
|
|
20240814,165400,2204776000,293500,293500,293500,293500,0
|
|
20240814,165300,2204776000,293500,293500,293500,293500,0
|
|
20240814,165200,2204776000,293500,293500,293500,293500,0
|
|
20240814,165100,2204776000,293500,293500,293500,293500,0
|
|
20240814,165000,2204776000,293500,293500,293500,293500,0
|
|
20240814,164900,2204776000,293500,293500,293500,293500,0
|
|
20240814,164800,2204776000,293500,293500,293500,293500,0
|
|
20240814,164700,2204776000,293500,293500,293500,293500,0
|
|
20240814,164600,2204776000,293500,293500,293500,293500,0
|
|
20240814,164500,2204776000,293500,293500,293500,293500,0
|
|
20240814,164400,2204776000,293500,293500,293500,293500,0
|
|
20240814,164300,2204776000,293500,293500,293500,293500,0
|
|
20240814,164200,2204776000,293500,293500,293500,293500,0
|
|
20240814,164100,2204776000,293500,293500,293500,293500,0
|
|
20240814,164000,2204776000,293500,293500,293500,293500,0
|
|
20240814,163900,2204776000,293500,293500,293500,293500,0
|
|
20240814,163800,2204776000,293500,293500,293500,293500,0
|
|
20240814,163700,2204776000,293500,293500,293500,293500,0
|
|
20240814,163600,2204776000,293500,293500,293500,293500,0
|
|
20240814,163500,2204776000,293500,293500,293500,293500,0
|
|
20240814,163400,2204776000,293500,293500,293500,293500,0
|
|
20240814,163300,2204776000,293500,293500,293500,293500,0
|
|
20240814,163200,2204776000,293500,293500,293500,293500,0
|
|
20240814,163100,2204776000,293500,293500,293500,293500,0
|
|
20240814,163000,2204776000,293500,293500,293500,293500,231
|
|
20240814,162900,2204776000,293500,293500,293500,293500,0
|
|
20240814,162800,2204776000,293500,293500,293500,293500,0
|
|
20240814,162700,2204776000,293500,293500,293500,293500,0
|
|
20240814,162600,2204776000,293500,293500,293500,293500,0
|
|
20240814,162500,2204776000,293500,293500,293500,293500,0
|
|
20240814,162400,2204776000,293500,293500,293500,293500,0
|
|
20240814,162300,2204776000,293500,293500,293500,293500,0
|
|
20240814,162200,2204776000,293500,293500,293500,293500,0
|
|
20240814,162100,2204776000,293500,293500,293500,293500,0
|
|
20240814,162000,2204776000,293500,293500,293500,293500,0
|
|
20240814,161900,2204776000,293500,293500,293500,293500,0
|
|
20240814,161800,2204776000,293500,293500,293500,293500,0
|
|
20240814,161700,2204776000,293500,293500,293500,293500,0
|
|
20240814,161600,2204776000,293500,293500,293500,293500,0
|
|
20240814,161500,2204776000,293500,293500,293500,293500,0
|
|
20240814,161400,2204776000,293500,293500,293500,293500,0
|
|
20240814,161300,2204776000,293500,293500,293500,293500,0
|
|
20240814,161200,2204776000,293500,293500,293500,293500,0
|
|
20240814,161100,2204776000,293500,293500,293500,293500,0
|
|
20240814,161000,2204776000,293500,293500,293500,293500,0
|
|
20240814,160900,2204776000,293500,293500,293500,293500,0
|
|
20240814,160800,2204776000,293500,293500,293500,293500,0
|
|
20240814,160700,2204776000,293500,293500,293500,293500,0
|
|
20240814,160600,2204776000,293500,293500,293500,293500,0
|
|
20240814,160500,2204776000,293500,293500,293500,293500,0
|
|
20240814,160400,2204776000,293500,293500,293500,293500,0
|
|
20240814,160300,2204776000,293500,293500,293500,293500,0
|
|
20240814,160200,2204776000,293500,293500,293500,293500,0
|
|
20240814,160100,2204776000,293500,293500,293500,293500,0
|
|
20240814,160000,2204776000,293500,293500,293500,293500,231
|
|
20240814,155900,2204776000,293500,293500,293500,293500,0
|
|
20240814,155800,2204776000,293500,293500,293500,293500,0
|
|
20240814,155700,2204776000,293500,293500,293500,293500,0
|
|
20240814,155600,2204776000,293500,293500,293500,293500,0
|
|
20240814,155500,2204776000,293500,293500,293500,293500,0
|
|
20240814,155400,2204776000,293500,293500,293500,293500,0
|
|
20240814,155300,2204776000,293500,293500,293500,293500,0
|
|
20240814,155200,2204776000,293500,293500,293500,293500,0
|
|
20240814,155100,2204776000,293500,293500,293500,293500,0
|
|
20240814,155000,2204776000,293500,293500,293500,293500,0
|
|
20240814,154900,2204776000,293500,293500,293500,293500,0
|
|
20240814,154800,2204776000,293500,293500,293500,293500,0
|
|
20240814,154700,2204776000,293500,293500,293500,293500,0
|
|
20240814,154600,2204776000,293500,293500,293500,293500,0
|
|
20240814,154500,2204776000,293500,293500,293500,293500,0
|
|
20240814,154400,2204776000,293500,293500,293500,293500,0
|
|
20240814,154300,2204776000,293500,293500,293500,293500,0
|
|
20240814,154200,2204776000,293500,293500,293500,293500,0
|
|
20240814,154100,2204776000,293500,293500,293500,293500,0
|
|
20240814,154000,2204776000,293500,293500,293500,293500,0
|
|
20240814,153900,2204776000,293500,293500,293500,293500,0
|
|
20240814,153800,2204776000,293500,293500,293500,293500,0
|
|
20240814,153700,2204776000,293500,293500,293500,293500,0
|
|
20240814,153600,2204776000,293500,293500,293500,293500,0
|
|
20240814,153500,2204776000,293500,293500,293500,293500,0
|
|
20240814,153400,2204776000,293500,293500,293500,293500,0
|
|
20240814,153300,2204776000,293500,293500,293500,293500,0
|
|
20240814,153200,2204776000,293500,293500,293500,293500,0
|
|
20240814,153100,2204776000,293500,293500,293500,293500,0
|
|
20240814,153000,2204776000,293500,293500,293500,293500,462
|
|
20240814,152900,2136977500,293500,293500,293500,293500,0
|
|
20240814,152800,2136977500,293500,293500,293500,293500,0
|
|
20240814,152700,2136977500,293500,293500,293500,293500,0
|
|
20240814,152600,2136977500,293500,293500,293500,293500,0
|
|
20240814,152500,2136977500,293500,293500,293500,293500,0
|
|
20240814,152400,2136977500,293500,293500,293500,293500,0
|
|
20240814,152300,2136977500,293500,293500,293500,293500,0
|
|
20240814,152200,2136977500,293500,293500,293500,293500,0
|
|
20240814,152100,2136977500,293500,293500,293500,293500,0
|
|
20240814,152000,2136977500,293500,293500,293500,293500,0
|
|
20240814,151900,2136977500,293500,293000,293500,293000,7
|
|
20240814,151800,2134924500,293000,293000,293000,293000,5
|
|
20240814,151700,2133459500,292500,292500,293000,292500,36
|
|
20240814,151600,2122929000,293000,292500,293000,292500,6
|
|
20240814,151500,2121171500,293500,293500,293500,292500,17
|
|
20240814,151400,2116191000,293500,293000,293500,292500,23
|
|
20240814,151300,2109447000,293500,292500,293500,292500,38
|
|
20240814,151200,2098315000,292500,293000,293500,292500,12
|
|
20240814,151100,2094803500,293500,293500,293500,292000,3
|
|
20240814,151000,2093924500,293000,292500,293000,292500,74
|
|
20240814,150900,2072267000,293000,292500,293000,292500,57
|
|
20240814,150800,2055591500,293000,292500,293000,292500,2
|
|
20240814,150700,2055006000,292500,293000,293000,292500,21
|
|
20240814,150600,2048855000,292500,292500,292500,292500,1
|
|
20240814,150500,2048562500,292500,293000,293000,292500,19
|
|
20240814,150400,2042997500,293000,293500,293500,293000,112
|
|
20240814,150300,2010180500,293500,293000,293500,293000,18
|
|
20240814,150200,2004898000,293000,293000,293000,293000,5
|
|
20240814,150100,2003433000,293000,293000,293000,293000,31
|
|
20240814,150000,1994350000,293000,293000,293000,293000,5
|
|
20240814,145900,1992885000,293000,293000,293000,293000,7
|
|
20240814,145800,1990834000,293000,293000,293000,292500,33
|
|
20240814,145700,1981166000,293000,293000,293000,293000,4
|
|
20240814,145600,1979994000,293500,293000,293500,293000,78
|
|
20240814,145500,1957116500,292500,292500,293500,292500,73
|
|
20240814,145400,1935743000,292500,292500,292500,292500,5
|
|
20240814,145300,1934280500,292500,292500,292500,292500,0
|
|
20240814,145200,1934280500,292500,292500,292500,292500,40
|
|
20240814,145100,1922580500,292500,292500,292500,292500,1
|
|
20240814,145000,1922288000,292000,292000,292000,292000,7
|
|
20240814,144900,1920244000,292000,292000,292000,292000,4
|
|
20240814,144800,1919076000,293000,293500,293500,293000,5
|
|
20240814,144700,1917609500,293000,292000,293000,292000,20
|
|
20240814,144600,1911753500,293000,293000,293000,293000,30
|
|
20240814,144500,1902963500,293000,293000,293000,293000,4
|
|
20240814,144400,1901791500,293000,293000,293000,293000,5
|
|
20240814,144300,1900326500,293000,293000,293000,293000,1
|
|
20240814,144200,1900033500,293500,293000,293500,293000,60
|
|
20240814,144100,1882426000,293000,293000,293000,293000,0
|
|
20240814,144000,1882426000,293000,292500,293500,292500,89
|
|
20240814,143900,1856315500,292000,292000,292000,292000,34
|
|
20240814,143800,1846387500,292000,292000,292000,292000,1
|
|
20240814,143700,1846095500,292000,292500,293000,292000,15
|
|
20240814,143600,1841705000,293000,293000,293000,292500,44
|
|
20240814,143500,1828828000,292500,292500,292500,292500,5
|
|
20240814,143400,1827365500,292500,292500,292500,292500,4
|
|
20240814,143300,1826195500,293000,292500,293000,292500,32
|
|
20240814,143200,1816835000,293000,292500,293000,292000,12
|
|
20240814,143100,1813325500,292500,292500,292500,292500,5
|
|
20240814,143000,1811863000,292000,293000,293000,292000,39
|
|
20240814,142900,1800455000,292500,292500,292500,292500,10
|
|
20240814,142800,1797530000,293000,293000,293000,293000,0
|
|
20240814,142700,1797530000,293000,292500,293000,292500,14
|
|
20240814,142600,1793430500,293000,292500,293000,292500,2
|
|
20240814,142500,1792845000,292000,292500,292500,292000,6
|
|
20240814,142400,1791092000,292500,292000,292500,292000,34
|
|
20240814,142300,1781149000,292000,292500,292500,292000,2
|
|
20240814,142200,1780564500,292000,292000,292000,292000,5
|
|
20240814,142100,1779104500,293000,292500,293000,292500,36
|
|
20240814,142000,1768572000,292000,292000,292000,292000,4
|
|
20240814,141900,1767404000,292500,292000,292500,292000,5
|
|
20240814,141800,1765943500,293000,292000,293000,292000,63
|
|
20240814,141700,1747528500,292000,292000,292000,292000,5
|
|
20240814,141600,1746068500,292000,292000,292000,292000,0
|
|
20240814,141500,1746068500,292000,292000,292000,292000,35
|
|
20240814,141400,1735848500,292000,292000,292000,292000,4
|
|
20240814,141300,1734680500,292000,292000,292000,292000,1
|
|
20240814,141200,1734388500,292000,292500,292500,291500,12
|
|
20240814,141100,1730884500,292000,292500,292500,292000,12
|
|
20240814,141000,1727375000,291500,291500,291500,291500,4
|
|
20240814,140900,1726209000,291500,293000,293000,291500,44
|
|
20240814,140800,1713323000,291500,291500,292000,291500,103
|
|
20240814,140700,1683298000,291500,291500,291500,291500,4
|
|
20240814,140600,1682132000,292000,292000,292000,292000,1
|
|
20240814,140500,1681840000,291500,293000,293000,291500,19
|
|
20240814,140400,1676282500,293000,291500,293000,291500,11
|
|
20240814,140300,1673067000,292500,292500,292500,292500,0
|
|
20240814,140200,1673067000,292500,292000,292500,291500,38
|
|
20240814,140100,1661972000,292000,292000,292000,292000,0
|
|
20240814,140000,1661972000,292000,291500,292000,291500,8
|
|
20240814,135900,1659638500,292500,292000,292500,291500,42
|
|
20240814,135800,1647377000,292000,292000,292000,292000,1
|
|
20240814,135700,1647085000,292000,292000,292000,292000,5
|
|
20240814,135600,1645625000,292000,292000,292000,292000,0
|
|
20240814,135500,1645625000,292000,292000,293000,292000,16
|
|
20240814,135400,1640943000,293000,292000,293000,292000,50
|
|
20240814,135300,1626312500,292000,292500,292500,292000,11
|
|
20240814,135200,1623097000,292000,292000,292000,292000,1
|
|
20240814,135100,1622805000,292000,292000,292000,292000,11
|
|
20240814,135000,1619593000,292000,293000,293000,291500,81
|
|
20240814,134900,1595921500,291500,292000,293500,291500,228
|
|
20240814,134800,1529104500,291500,291500,292000,291500,6
|
|
20240814,134700,1527353500,292000,291500,292000,291500,34
|
|
20240814,134600,1517440500,291500,291500,291500,291500,2
|
|
20240814,134500,1516857500,291500,291500,291500,291500,3
|
|
20240814,134400,1515983000,291500,291500,292000,291500,33
|
|
20240814,134300,1506362500,291500,291500,291500,291500,2
|
|
20240814,134200,1505779500,291500,291500,291500,291500,1
|
|
20240814,134100,1505488000,291500,291500,291500,291500,0
|
|
20240814,134000,1505488000,291500,291500,291500,291500,31
|
|
20240814,133900,1496451500,292000,291500,292000,291500,5
|
|
20240814,133800,1494992000,292000,292000,292000,292000,15
|
|
20240814,133700,1490612000,291500,291500,291500,291500,31
|
|
20240814,133600,1481575500,291500,291500,291500,291500,0
|
|
20240814,133500,1481575500,291500,291000,291500,291000,26
|
|
20240814,133400,1473997000,291500,291500,291500,291500,6
|
|
20240814,133300,1472248000,291500,291500,291500,291500,1
|
|
20240814,133200,1471956500,291500,291000,291500,291000,31
|
|
20240814,133100,1462935000,291500,291500,291500,291500,31
|
|
20240814,133000,1453898500,291500,291500,291500,291500,0
|
|
20240814,132900,1453898500,291500,291500,291500,291500,0
|
|
20240814,132800,1453898500,291500,291500,291500,291500,40
|
|
20240814,132700,1442238500,291500,291500,291500,291500,0
|
|
20240814,132600,1442238500,291500,291500,291500,291500,0
|
|
20240814,132500,1442238500,291500,291500,291500,291500,30
|
|
20240814,132400,1433493500,292000,292000,292000,292000,1
|
|
20240814,132300,1433201500,292000,292000,292000,292000,8
|
|
20240814,132200,1430865500,291500,291500,291500,291500,30
|
|
20240814,132100,1422120500,292000,292000,292000,292000,0
|
|
20240814,132000,1422120500,292000,292000,292000,292000,0
|
|
20240814,131900,1422120500,292000,292000,292000,292000,2
|
|
20240814,131800,1421536500,292000,292000,292000,292000,0
|
|
20240814,131700,1421536500,292000,292000,292000,292000,0
|
|
20240814,131600,1421536500,292000,291500,292000,291500,56
|
|
20240814,131500,1405199500,292000,292000,292000,292000,0
|
|
20240814,131400,1405199500,292000,292000,292000,292000,0
|
|
20240814,131300,1405199500,292000,291500,292000,291500,31
|
|
20240814,131200,1396162500,292000,292000,292000,292000,2
|
|
20240814,131100,1395578500,291500,291500,291500,291500,1
|
|
20240814,131000,1395287000,291500,291500,291500,291500,0
|
|
20240814,130900,1395287000,291500,291500,291500,291500,35
|
|
20240814,130800,1385084500,291500,291500,291500,291500,2
|
|
20240814,130700,1384501500,292000,292000,292000,292000,0
|
|
20240814,130600,1384501500,292000,292000,292000,292000,1
|
|
20240814,130500,1384209500,292500,292500,292500,292500,0
|
|
20240814,130400,1384209500,292500,292000,292500,291500,6
|
|
20240814,130300,1382456000,292000,292000,292000,292000,30
|
|
20240814,130200,1373696000,292500,292500,292500,292500,0
|
|
20240814,130100,1373696000,292500,292500,292500,292500,0
|
|
20240814,130000,1373696000,292500,292000,292500,292000,35
|
|
20240814,125900,1363473500,292500,292500,292500,292500,0
|
|
20240814,125800,1363473500,292500,292500,292500,292500,1
|
|
20240814,125700,1363181000,292500,292000,292500,292000,32
|
|
20240814,125600,1353836000,292000,292500,292500,292000,5
|
|
20240814,125500,1352374000,292500,291500,292500,291500,13
|
|
20240814,125400,1348572500,292000,292000,292000,292000,30
|
|
20240814,125300,1339812500,292500,292000,292500,292000,6
|
|
20240814,125200,1338059500,292000,292000,292000,292000,1
|
|
20240814,125100,1337767500,292000,292000,292000,292000,30
|
|
20240814,125000,1329007500,292500,292500,292500,292500,5
|
|
20240814,124900,1327545000,292000,292500,292500,292000,11
|
|
20240814,124800,1324332500,293000,293000,293000,293000,0
|
|
20240814,124700,1324332500,293000,293000,293000,293000,1
|
|
20240814,124600,1324039500,292500,292500,292500,292500,0
|
|
20240814,124500,1324039500,292500,292000,292500,292000,54
|
|
20240814,124400,1308259500,292500,292500,292500,292500,0
|
|
20240814,124300,1308259500,292500,292500,292500,292500,10
|
|
20240814,124200,1305334500,292500,292500,292500,292500,0
|
|
20240814,124100,1305334500,292500,292500,292500,292500,0
|
|
20240814,124000,1305334500,292500,292500,292500,292500,0
|
|
20240814,123900,1305334500,292500,292500,292500,292500,0
|
|
20240814,123800,1305334500,292500,292000,292500,292000,63
|
|
20240814,123700,1286922000,292500,292500,292500,292500,0
|
|
20240814,123600,1286922000,292500,292500,292500,292500,0
|
|
20240814,123500,1286922000,292500,292500,292500,292500,0
|
|
20240814,123400,1286922000,292500,292500,292500,292500,1
|
|
20240814,123300,1286629500,293000,292500,293000,292500,48
|
|
20240814,123200,1272575000,292000,292000,292000,292000,33
|
|
20240814,123100,1262939000,292000,292000,292000,292000,0
|
|
20240814,123000,1262939000,292000,292000,292000,292000,0
|
|
20240814,122900,1262939000,292000,292000,292000,292000,32
|
|
20240814,122800,1253595000,291500,291500,291500,291500,0
|
|
20240814,122700,1253595000,291500,292500,292500,291500,28
|
|
20240814,122600,1245417000,292500,292000,292500,292000,45
|
|
20240814,122500,1232274500,292000,292000,292000,292000,0
|
|
20240814,122400,1232274500,292000,292000,292000,292000,1
|
|
20240814,122300,1231982500,292500,292500,292500,292500,2
|
|
20240814,122200,1231397500,293000,293000,293000,293000,0
|
|
20240814,122100,1231397500,293000,292500,293000,292500,33
|
|
20240814,122000,1221740000,292500,292000,292500,292000,33
|
|
20240814,121900,1212103000,292500,292500,292500,292500,1
|
|
20240814,121800,1211810500,292500,292500,292500,292500,12
|
|
20240814,121700,1208300500,292500,292500,292500,292500,0
|
|
20240814,121600,1208300500,292500,292500,292500,292500,0
|
|
20240814,121500,1208300500,292500,292500,292500,292500,26
|
|
20240814,121400,1200695500,292500,292000,292500,292000,48
|
|
20240814,121300,1186670500,292000,292000,292000,292000,0
|
|
20240814,121200,1186670500,292000,292000,292000,292000,0
|
|
20240814,121100,1186670500,292000,292000,292000,292000,30
|
|
20240814,121000,1177910500,293000,293000,293000,293000,0
|
|
20240814,120900,1177910500,293000,293000,293000,293000,0
|
|
20240814,120800,1177910500,293000,293000,293000,293000,0
|
|
20240814,120700,1177910500,293000,293000,293000,293000,0
|
|
20240814,120600,1177910500,293000,292500,293000,292500,6
|
|
20240814,120500,1176153000,292500,292500,292500,292500,1
|
|
20240814,120400,1175860500,292500,293000,293000,292500,50
|
|
20240814,120300,1161225000,293000,293000,293000,293000,0
|
|
20240814,120200,1161225000,293000,293000,293000,293000,0
|
|
20240814,120100,1161225000,293000,292500,293000,292500,38
|
|
20240814,120000,1150106500,292500,292500,292500,292500,0
|
|
20240814,115900,1150106500,292500,292500,292500,292500,0
|
|
20240814,115800,1150106500,292500,292500,292500,292500,30
|
|
20240814,115700,1141331500,293000,293000,293000,293000,0
|
|
20240814,115600,1141331500,293000,293000,293000,293000,6
|
|
20240814,115500,1139573500,293000,291500,293000,291500,66
|
|
20240814,115400,1120282500,292500,292500,292500,292500,1
|
|
20240814,115300,1119990000,292500,292500,292500,292500,1
|
|
20240814,115200,1119697500,292000,292000,292000,292000,30
|
|
20240814,115100,1110937500,292000,292000,292000,292000,0
|
|
20240814,115000,1110937500,292000,292000,292000,292000,0
|
|
20240814,114900,1110937500,292000,292000,292000,292000,32
|
|
20240814,114800,1101593500,292000,292000,292000,292000,0
|
|
20240814,114700,1101593500,292000,292000,292000,292000,0
|
|
20240814,114600,1101593500,292000,292000,292000,292000,30
|
|
20240814,114500,1092833500,292000,292000,292000,292000,1
|
|
20240814,114400,1092541500,292000,292000,292000,292000,1
|
|
20240814,114300,1092249500,292000,292000,292000,292000,30
|
|
20240814,114200,1083489500,292000,292000,292000,292000,0
|
|
20240814,114100,1083489500,292000,292000,292000,292000,0
|
|
20240814,114000,1083489500,292000,292000,292000,292000,0
|
|
20240814,113900,1083489500,292000,292000,292000,292000,0
|
|
20240814,113800,1083489500,292000,291500,292000,291500,41
|
|
20240814,113700,1071523500,291500,291500,291500,291500,2
|
|
20240814,113600,1070940500,291000,291500,291500,291000,41
|
|
20240814,113500,1059004000,291500,291500,291500,291500,0
|
|
20240814,113400,1059004000,291500,291500,291500,291500,3
|
|
20240814,113300,1058129500,291500,291500,291500,291500,35
|
|
20240814,113200,1047927000,291500,291500,291500,291500,0
|
|
20240814,113100,1047927000,291500,291500,291500,291500,1
|
|
20240814,113000,1047635500,291500,291500,291500,291500,32
|
|
20240814,112900,1038307500,291500,291500,291500,291500,0
|
|
20240814,112800,1038307500,291500,291500,291500,291500,0
|
|
20240814,112700,1038307500,291500,291500,291500,291500,23
|
|
20240814,112600,1031603000,291500,291500,291500,291500,10
|
|
20240814,112500,1028688000,291500,291500,291500,291500,0
|
|
20240814,112400,1028688000,291500,292000,292000,291500,33
|
|
20240814,112300,1019068000,291500,291500,291500,291500,0
|
|
20240814,112200,1019068000,291500,291500,291500,291500,0
|
|
20240814,112100,1019068000,291500,291500,291500,291500,30
|
|
20240814,112000,1010323000,292000,292000,292000,292000,0
|
|
20240814,111900,1010323000,292000,292000,292000,292000,28
|
|
20240814,111800,1002147000,292000,292000,292000,292000,75
|
|
20240814,111700,980247000,292500,292500,292500,292500,58
|
|
20240814,111600,963282000,292500,292500,292500,291500,168
|
|
20240814,111500,914228500,292500,292500,292500,292500,58
|
|
20240814,111400,897263500,292500,292500,292500,292500,0
|
|
20240814,111300,897263500,292500,292500,292500,292500,2
|
|
20240814,111200,896678500,292500,292500,292500,292500,1
|
|
20240814,111100,896386000,292500,292500,292500,292500,0
|
|
20240814,111000,896386000,292500,292500,292500,292500,0
|
|
20240814,110900,896386000,292500,292000,292500,292000,41
|
|
20240814,110800,884411000,292000,292000,292000,292000,1
|
|
20240814,110700,884119000,292000,292000,292000,292000,9
|
|
20240814,110600,881491000,292500,292500,292500,292500,10
|
|
20240814,110500,878566000,292500,292500,292500,292500,49
|
|
20240814,110400,864233500,292500,292500,292500,292500,12
|
|
20240814,110300,860723500,292500,292500,292500,292500,0
|
|
20240814,110200,860723500,292500,292500,292500,292500,30
|
|
20240814,110100,851948500,293000,293500,293500,293000,14
|
|
20240814,110000,847845500,293000,293000,293000,293000,33
|
|
20240814,105900,838176500,293000,293000,293000,293000,30
|
|
20240814,105800,829386500,293000,292500,293000,292500,12
|
|
20240814,105700,825875000,293000,293000,293000,293000,10
|
|
20240814,105600,822945000,292500,292000,292500,292000,40
|
|
20240814,105500,811250000,291500,291500,291500,291500,2
|
|
20240814,105400,810667000,291500,291500,291500,291500,0
|
|
20240814,105300,810667000,291500,293000,293000,291500,180
|
|
20240814,105200,758064500,293000,293000,293000,293000,2
|
|
20240814,105100,757478500,293500,293500,293500,293500,0
|
|
20240814,105000,757478500,293500,294000,294000,293500,31
|
|
20240814,104900,748379500,293500,293500,293500,293500,0
|
|
20240814,104800,748379500,293500,293500,293500,293500,18
|
|
20240814,104700,743096500,294000,294000,294000,294000,8
|
|
20240814,104600,740744500,294000,294000,294000,294000,0
|
|
20240814,104500,740744500,294000,294000,294000,294000,8
|
|
20240814,104400,738392500,294000,293500,294000,293500,33
|
|
20240814,104300,728705500,294000,294000,294000,294000,5
|
|
20240814,104200,727235500,294000,294000,294000,294000,1
|
|
20240814,104100,726941500,294000,294000,294000,294000,35
|
|
20240814,104000,716651500,294500,294500,294500,294500,0
|
|
20240814,103900,716651500,294500,294500,294500,294500,0
|
|
20240814,103800,716651500,294500,294500,294500,294500,8
|
|
20240814,103700,714295500,295000,295000,295000,295000,65
|
|
20240814,103600,695120500,295000,295000,295000,295000,10
|
|
20240814,103500,692170500,295000,295000,295000,295000,0
|
|
20240814,103400,692170500,295000,294000,295000,294000,107
|
|
20240814,103300,660647500,294500,294500,294500,294500,1
|
|
20240814,103200,660353000,294000,294000,294000,294000,0
|
|
20240814,103100,660353000,294000,294500,294500,294000,38
|
|
20240814,103000,649177000,294500,294500,294500,294500,6
|
|
20240814,102900,647410000,294000,294000,294000,294000,0
|
|
20240814,102800,647410000,294000,294500,294500,294000,40
|
|
20240814,102700,635649000,294500,294500,294500,294500,0
|
|
20240814,102600,635649000,294500,294500,294500,294500,0
|
|
20240814,102500,635649000,294500,294500,294500,294500,27
|
|
20240814,102400,627697500,294500,294500,294500,294500,1
|
|
20240814,102300,627403000,294500,294500,294500,294500,5
|
|
20240814,102200,625930500,294500,294500,294500,294500,31
|
|
20240814,102100,616801000,294500,294500,294500,294500,22
|
|
20240814,102000,610322000,294500,294500,294500,294500,9
|
|
20240814,101900,607671500,294500,294500,294500,294500,144
|
|
20240814,101800,565263500,294000,294000,294000,294000,0
|
|
20240814,101700,565263500,294000,294000,294000,294000,23
|
|
20240814,101600,558501500,294000,294000,294000,294000,30
|
|
20240814,101500,549681500,294000,294000,294000,294000,1
|
|
20240814,101400,549387500,294000,294000,294000,294000,4
|
|
20240814,101300,548211500,294000,294500,294500,294000,3
|
|
20240814,101200,547329000,295000,295000,295000,295000,0
|
|
20240814,101100,547329000,295000,295000,295000,295000,11
|
|
20240814,101000,544084000,295000,294500,295000,294500,35
|
|
20240814,100900,533774000,294500,294500,294500,294500,6
|
|
20240814,100800,532007000,294500,295500,295500,294500,26
|
|
20240814,100700,524348500,295500,295500,295500,295500,1
|
|
20240814,100600,524053000,295500,295500,295500,295500,5
|
|
20240814,100500,522575500,296000,296000,296000,296000,1
|
|
20240814,100400,522279500,296000,296000,296000,296000,5
|
|
20240814,100300,520799500,295500,295500,295500,295500,11
|
|
20240814,100200,517549000,295500,295500,295500,295500,46
|
|
20240814,100100,503956000,295500,295000,295500,295000,3
|
|
20240814,100000,503070000,295000,295000,295500,295000,23
|
|
20240814,095900,496284000,295500,295000,295500,295000,3
|
|
20240814,095800,495398500,295000,295500,295500,295000,57
|
|
20240814,095700,478559500,295500,295000,295500,295000,114
|
|
20240814,095600,444917000,294500,294500,294500,294500,12
|
|
20240814,095500,441383000,294500,294000,294500,294000,263
|
|
20240814,095400,364037500,294000,294000,294000,294000,10
|
|
20240814,095300,361097500,294000,294000,294000,294000,2
|
|
20240814,095200,360509500,294000,294000,294000,294000,3
|
|
20240814,095100,359627500,293500,293500,293500,293500,2
|
|
20240814,095000,359040500,294000,293500,294000,293500,2
|
|
20240814,094900,358453000,293000,293000,293000,293000,0
|
|
20240814,094800,358453000,293000,293500,293500,293000,3
|
|
20240814,094700,357573000,293500,293500,293500,293500,3
|
|
20240814,094600,356692500,293500,293500,293500,293500,0
|
|
20240814,094500,356692500,293500,293500,293500,293500,1
|
|
20240814,094400,356399000,293500,293500,293500,293500,114
|
|
20240814,094300,322940000,293000,293000,293000,293000,0
|
|
20240814,094200,322940000,293000,293000,293000,293000,3
|
|
20240814,094100,322061000,293000,292500,293000,292500,3
|
|
20240814,094000,321182500,292500,292500,292500,292500,6
|
|
20240814,093900,319427500,293000,293000,293000,293000,0
|
|
20240814,093800,319427500,293000,293000,293000,293000,0
|
|
20240814,093700,319427500,293000,292500,293000,292500,56
|
|
20240814,093600,303044000,292500,292500,292500,292000,13
|
|
20240814,093500,299242000,292000,292000,292500,292000,14
|
|
20240814,093400,295151500,292500,292500,292500,292500,4
|
|
20240814,093300,293981500,292500,292500,292500,292500,15
|
|
20240814,093200,289594000,292500,292500,292500,292500,1
|
|
20240814,093100,289301500,293000,293000,293000,293000,0
|
|
20240814,093000,289301500,293000,293000,293000,293000,1
|
|
20240814,092900,289008500,293000,292000,293000,292000,74
|
|
20240814,092800,267329500,292500,292000,292500,292000,32
|
|
20240814,092700,257972000,292500,292000,292500,292000,6
|
|
20240814,092600,256218000,293000,293000,293000,293000,0
|
|
20240814,092500,256218000,293000,293000,293000,293000,0
|
|
20240814,092400,256218000,293000,293000,293000,293000,0
|
|
20240814,092300,256218000,293000,293000,293000,293000,11
|
|
20240814,092200,252995000,293000,292500,293000,292500,10
|
|
20240814,092100,250068000,292500,292500,292500,292500,87
|
|
20240814,092000,224620500,293000,293000,293000,293000,3
|
|
20240814,091900,223741500,293000,293000,293000,293000,8
|
|
20240814,091800,221397500,293000,293000,293000,293000,0
|
|
20240814,091700,221397500,293000,293000,293000,293000,4
|
|
20240814,091600,220225500,293000,293000,293000,292500,85
|
|
20240814,091500,195360500,293000,293000,293000,293000,6
|
|
20240814,091400,193602500,293000,293000,293000,293000,17
|
|
20240814,091300,188621500,293500,293500,293500,293500,10
|
|
20240814,091200,185686500,293500,293500,293500,293500,2
|
|
20240814,091100,185099500,293500,293000,293500,293000,39
|
|
20240814,091000,173657500,293000,293000,293000,293000,1
|
|
20240814,090900,173364500,293000,293000,293500,293000,6
|
|
20240814,090800,171604500,292500,294000,294000,292500,96
|
|
20240814,090700,143499500,293500,294000,294000,293500,28
|
|
20240814,090600,135270000,294000,294500,294500,294000,22
|
|
20240814,090500,128792000,294500,292500,294500,292500,228
|
|
20240814,090400,61790500,292500,292500,292500,292000,22
|
|
20240814,090300,55363500,293000,293000,293000,293000,7
|
|
20240814,090200,53312500,292500,293500,293500,292000,67
|
|
20240814,090100,33693500,293500,291500,293500,291500,43
|
|
20240814,090000,21078500,291500,293000,293000,290500,72
|