723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,210000,3399169000,293500,293500,293500,293500,306
|
|
20240816,205900,3399169000,293500,293500,293500,293500,0
|
|
20240816,205800,3399169000,293500,293500,293500,293500,0
|
|
20240816,205700,3399169000,293500,293500,293500,293500,0
|
|
20240816,205600,3399169000,293500,293500,293500,293500,0
|
|
20240816,205500,3399169000,293500,293500,293500,293500,0
|
|
20240816,205400,3399169000,293500,293500,293500,293500,0
|
|
20240816,205300,3399169000,293500,293500,293500,293500,0
|
|
20240816,205200,3399169000,293500,293500,293500,293500,0
|
|
20240816,205100,3399169000,293500,293500,293500,293500,0
|
|
20240816,205000,3399169000,293500,293500,293500,293500,0
|
|
20240816,204900,3399169000,293500,293500,293500,293500,0
|
|
20240816,204800,3399169000,293500,293500,293500,293500,0
|
|
20240816,204700,3399169000,293500,293500,293500,293500,0
|
|
20240816,204600,3399169000,293500,293500,293500,293500,0
|
|
20240816,204500,3399169000,293500,293500,293500,293500,0
|
|
20240816,204400,3399169000,293500,293500,293500,293500,0
|
|
20240816,204300,3399169000,293500,293500,293500,293500,0
|
|
20240816,204200,3399169000,293500,293500,293500,293500,0
|
|
20240816,204100,3399169000,293500,293500,293500,293500,0
|
|
20240816,204000,3399169000,293500,293500,293500,293500,0
|
|
20240816,203900,3399169000,293500,293500,293500,293500,0
|
|
20240816,203800,3399169000,293500,293500,293500,293500,0
|
|
20240816,203700,3399169000,293500,293500,293500,293500,0
|
|
20240816,203600,3399169000,293500,293500,293500,293500,0
|
|
20240816,203500,3399169000,293500,293500,293500,293500,0
|
|
20240816,203400,3399169000,293500,293500,293500,293500,0
|
|
20240816,203300,3399169000,293500,293500,293500,293500,0
|
|
20240816,203200,3399169000,293500,293500,293500,293500,0
|
|
20240816,203100,3399169000,293500,293500,293500,293500,0
|
|
20240816,203000,3399169000,293500,293500,293500,293500,306
|
|
20240816,202900,3399169000,293500,293500,293500,293500,0
|
|
20240816,202800,3399169000,293500,293500,293500,293500,0
|
|
20240816,202700,3399169000,293500,293500,293500,293500,0
|
|
20240816,202600,3399169000,293500,293500,293500,293500,0
|
|
20240816,202500,3399169000,293500,293500,293500,293500,0
|
|
20240816,202400,3399169000,293500,293500,293500,293500,0
|
|
20240816,202300,3399169000,293500,293500,293500,293500,0
|
|
20240816,202200,3399169000,293500,293500,293500,293500,0
|
|
20240816,202100,3399169000,293500,293500,293500,293500,0
|
|
20240816,202000,3399169000,293500,293500,293500,293500,0
|
|
20240816,201900,3399169000,293500,293500,293500,293500,0
|
|
20240816,201800,3399169000,293500,293500,293500,293500,0
|
|
20240816,201700,3399169000,293500,293500,293500,293500,0
|
|
20240816,201600,3399169000,293500,293500,293500,293500,0
|
|
20240816,201500,3399169000,293500,293500,293500,293500,0
|
|
20240816,201400,3399169000,293500,293500,293500,293500,0
|
|
20240816,201300,3399169000,293500,293500,293500,293500,0
|
|
20240816,201200,3399169000,293500,293500,293500,293500,0
|
|
20240816,201100,3399169000,293500,293500,293500,293500,0
|
|
20240816,201000,3399169000,293500,293500,293500,293500,0
|
|
20240816,200900,3399169000,293500,293500,293500,293500,0
|
|
20240816,200800,3399169000,293500,293500,293500,293500,0
|
|
20240816,200700,3399169000,293500,293500,293500,293500,0
|
|
20240816,200600,3399169000,293500,293500,293500,293500,0
|
|
20240816,200500,3399169000,293500,293500,293500,293500,0
|
|
20240816,200400,3399169000,293500,293500,293500,293500,0
|
|
20240816,200300,3399169000,293500,293500,293500,293500,0
|
|
20240816,200200,3399169000,293500,293500,293500,293500,0
|
|
20240816,200100,3399169000,293500,293500,293500,293500,0
|
|
20240816,200000,3399169000,293500,293500,293500,293500,306
|
|
20240816,195900,3399169000,293500,293500,293500,293500,0
|
|
20240816,195800,3399169000,293500,293500,293500,293500,0
|
|
20240816,195700,3399169000,293500,293500,293500,293500,0
|
|
20240816,195600,3399169000,293500,293500,293500,293500,0
|
|
20240816,195500,3399169000,293500,293500,293500,293500,0
|
|
20240816,195400,3399169000,293500,293500,293500,293500,0
|
|
20240816,195300,3399169000,293500,293500,293500,293500,0
|
|
20240816,195200,3399169000,293500,293500,293500,293500,0
|
|
20240816,195100,3399169000,293500,293500,293500,293500,0
|
|
20240816,195000,3399169000,293500,293500,293500,293500,0
|
|
20240816,194900,3399169000,293500,293500,293500,293500,0
|
|
20240816,194800,3399169000,293500,293500,293500,293500,0
|
|
20240816,194700,3399169000,293500,293500,293500,293500,0
|
|
20240816,194600,3399169000,293500,293500,293500,293500,0
|
|
20240816,194500,3399169000,293500,293500,293500,293500,0
|
|
20240816,194400,3399169000,293500,293500,293500,293500,0
|
|
20240816,194300,3399169000,293500,293500,293500,293500,0
|
|
20240816,194200,3399169000,293500,293500,293500,293500,0
|
|
20240816,194100,3399169000,293500,293500,293500,293500,0
|
|
20240816,194000,3399169000,293500,293500,293500,293500,0
|
|
20240816,193900,3399169000,293500,293500,293500,293500,0
|
|
20240816,193800,3399169000,293500,293500,293500,293500,0
|
|
20240816,193700,3399169000,293500,293500,293500,293500,0
|
|
20240816,193600,3399169000,293500,293500,293500,293500,0
|
|
20240816,193500,3399169000,293500,293500,293500,293500,0
|
|
20240816,193400,3399169000,293500,293500,293500,293500,0
|
|
20240816,193300,3399169000,293500,293500,293500,293500,0
|
|
20240816,193200,3399169000,293500,293500,293500,293500,0
|
|
20240816,193100,3399169000,293500,293500,293500,293500,0
|
|
20240816,193000,3399169000,293500,293500,293500,293500,306
|
|
20240816,192900,3399169000,293500,293500,293500,293500,0
|
|
20240816,192800,3399169000,293500,293500,293500,293500,0
|
|
20240816,192700,3399169000,293500,293500,293500,293500,0
|
|
20240816,192600,3399169000,293500,293500,293500,293500,0
|
|
20240816,192500,3399169000,293500,293500,293500,293500,0
|
|
20240816,192400,3399169000,293500,293500,293500,293500,0
|
|
20240816,192300,3399169000,293500,293500,293500,293500,0
|
|
20240816,192200,3399169000,293500,293500,293500,293500,0
|
|
20240816,192100,3399169000,293500,293500,293500,293500,0
|
|
20240816,192000,3399169000,293500,293500,293500,293500,0
|
|
20240816,191900,3399169000,293500,293500,293500,293500,0
|
|
20240816,191800,3399169000,293500,293500,293500,293500,0
|
|
20240816,191700,3399169000,293500,293500,293500,293500,0
|
|
20240816,191600,3399169000,293500,293500,293500,293500,0
|
|
20240816,191500,3399169000,293500,293500,293500,293500,0
|
|
20240816,191400,3399169000,293500,293500,293500,293500,0
|
|
20240816,191300,3399169000,293500,293500,293500,293500,0
|
|
20240816,191200,3399169000,293500,293500,293500,293500,0
|
|
20240816,191100,3399169000,293500,293500,293500,293500,0
|
|
20240816,191000,3399169000,293500,293500,293500,293500,0
|
|
20240816,190900,3399169000,293500,293500,293500,293500,0
|
|
20240816,190800,3399169000,293500,293500,293500,293500,0
|
|
20240816,190700,3399169000,293500,293500,293500,293500,0
|
|
20240816,190600,3399169000,293500,293500,293500,293500,0
|
|
20240816,190500,3399169000,293500,293500,293500,293500,0
|
|
20240816,190400,3399169000,293500,293500,293500,293500,0
|
|
20240816,190300,3399169000,293500,293500,293500,293500,0
|
|
20240816,190200,3399169000,293500,293500,293500,293500,0
|
|
20240816,190100,3399169000,293500,293500,293500,293500,0
|
|
20240816,190000,3399169000,293500,293500,293500,293500,306
|
|
20240816,185900,3399169000,293500,293500,293500,293500,0
|
|
20240816,185800,3399169000,293500,293500,293500,293500,0
|
|
20240816,185700,3399169000,293500,293500,293500,293500,0
|
|
20240816,185600,3399169000,293500,293500,293500,293500,0
|
|
20240816,185500,3399169000,293500,293500,293500,293500,0
|
|
20240816,185400,3399169000,293500,293500,293500,293500,0
|
|
20240816,185300,3399169000,293500,293500,293500,293500,0
|
|
20240816,185200,3399169000,293500,293500,293500,293500,0
|
|
20240816,185100,3399169000,293500,293500,293500,293500,0
|
|
20240816,185000,3399169000,293500,293500,293500,293500,0
|
|
20240816,184900,3399169000,293500,293500,293500,293500,0
|
|
20240816,184800,3399169000,293500,293500,293500,293500,0
|
|
20240816,184700,3399169000,293500,293500,293500,293500,0
|
|
20240816,184600,3399169000,293500,293500,293500,293500,0
|
|
20240816,184500,3399169000,293500,293500,293500,293500,0
|
|
20240816,184400,3399169000,293500,293500,293500,293500,0
|
|
20240816,184300,3399169000,293500,293500,293500,293500,0
|
|
20240816,184200,3399169000,293500,293500,293500,293500,0
|
|
20240816,184100,3399169000,293500,293500,293500,293500,0
|
|
20240816,184000,3399169000,293500,293500,293500,293500,0
|
|
20240816,183900,3399169000,293500,293500,293500,293500,0
|
|
20240816,183800,3399169000,293500,293500,293500,293500,0
|
|
20240816,183700,3399169000,293500,293500,293500,293500,0
|
|
20240816,183600,3399169000,293500,293500,293500,293500,0
|
|
20240816,183500,3399169000,293500,293500,293500,293500,0
|
|
20240816,183400,3399169000,293500,293500,293500,293500,0
|
|
20240816,183300,3399169000,293500,293500,293500,293500,0
|
|
20240816,183200,3399169000,293500,293500,293500,293500,0
|
|
20240816,183100,3399169000,293500,293500,293500,293500,0
|
|
20240816,183000,3399169000,293500,293500,293500,293500,306
|
|
20240816,182900,3399169000,293500,293500,293500,293500,0
|
|
20240816,182800,3399169000,293500,293500,293500,293500,0
|
|
20240816,182700,3399169000,293500,293500,293500,293500,0
|
|
20240816,182600,3399169000,293500,293500,293500,293500,0
|
|
20240816,182500,3399169000,293500,293500,293500,293500,0
|
|
20240816,182400,3399169000,293500,293500,293500,293500,0
|
|
20240816,182300,3399169000,293500,293500,293500,293500,0
|
|
20240816,182200,3399169000,293500,293500,293500,293500,0
|
|
20240816,182100,3399169000,293500,293500,293500,293500,0
|
|
20240816,182000,3399169000,293500,293500,293500,293500,0
|
|
20240816,181900,3399169000,293500,293500,293500,293500,0
|
|
20240816,181800,3399169000,293500,293500,293500,293500,0
|
|
20240816,181700,3399169000,293500,293500,293500,293500,0
|
|
20240816,181600,3399169000,293500,293500,293500,293500,0
|
|
20240816,181500,3399169000,293500,293500,293500,293500,0
|
|
20240816,181400,3399169000,293500,293500,293500,293500,0
|
|
20240816,181300,3399169000,293500,293500,293500,293500,0
|
|
20240816,181200,3399169000,293500,293500,293500,293500,0
|
|
20240816,181100,3399169000,293500,293500,293500,293500,0
|
|
20240816,181000,3399169000,293500,293500,293500,293500,0
|
|
20240816,180900,3399169000,293500,293500,293500,293500,0
|
|
20240816,180800,3399169000,293500,293500,293500,293500,0
|
|
20240816,180700,3399169000,293500,293500,293500,293500,0
|
|
20240816,180600,3399169000,293500,293500,293500,293500,0
|
|
20240816,180500,3399169000,293500,293500,293500,293500,0
|
|
20240816,180400,3399169000,293500,293500,293500,293500,0
|
|
20240816,180300,3399169000,293500,293500,293500,293500,0
|
|
20240816,180200,3399169000,293500,293500,293500,293500,0
|
|
20240816,180100,3399169000,293500,293500,293500,293500,0
|
|
20240816,180000,3399169000,293500,293500,293500,293500,306
|
|
20240816,175900,3399169000,293500,293500,293500,293500,0
|
|
20240816,175800,3399169000,293500,293500,293500,293500,0
|
|
20240816,175700,3399169000,293500,293500,293500,293500,0
|
|
20240816,175600,3399169000,293500,293500,293500,293500,0
|
|
20240816,175500,3399169000,293500,293500,293500,293500,0
|
|
20240816,175400,3399169000,293500,293500,293500,293500,0
|
|
20240816,175300,3399169000,293500,293500,293500,293500,0
|
|
20240816,175200,3399169000,293500,293500,293500,293500,0
|
|
20240816,175100,3399169000,293500,293500,293500,293500,0
|
|
20240816,175000,3399169000,293500,293500,293500,293500,0
|
|
20240816,174900,3399169000,293500,293500,293500,293500,0
|
|
20240816,174800,3399169000,293500,293500,293500,293500,0
|
|
20240816,174700,3399169000,293500,293500,293500,293500,0
|
|
20240816,174600,3399169000,293500,293500,293500,293500,0
|
|
20240816,174500,3399169000,293500,293500,293500,293500,0
|
|
20240816,174400,3399169000,293500,293500,293500,293500,0
|
|
20240816,174300,3399169000,293500,293500,293500,293500,0
|
|
20240816,174200,3399169000,293500,293500,293500,293500,0
|
|
20240816,174100,3399169000,293500,293500,293500,293500,0
|
|
20240816,174000,3399169000,293500,293500,293500,293500,0
|
|
20240816,173900,3399169000,293500,293500,293500,293500,0
|
|
20240816,173800,3399169000,293500,293500,293500,293500,0
|
|
20240816,173700,3399169000,293500,293500,293500,293500,0
|
|
20240816,173600,3399169000,293500,293500,293500,293500,0
|
|
20240816,173500,3399169000,293500,293500,293500,293500,0
|
|
20240816,173400,3399169000,293500,293500,293500,293500,0
|
|
20240816,173300,3399169000,293500,293500,293500,293500,0
|
|
20240816,173200,3399169000,293500,293500,293500,293500,0
|
|
20240816,173100,3399169000,293500,293500,293500,293500,0
|
|
20240816,173000,3399169000,293500,293500,293500,293500,306
|
|
20240816,172900,3399169000,293500,293500,293500,293500,0
|
|
20240816,172800,3399169000,293500,293500,293500,293500,0
|
|
20240816,172700,3399169000,293500,293500,293500,293500,0
|
|
20240816,172600,3399169000,293500,293500,293500,293500,0
|
|
20240816,172500,3399169000,293500,293500,293500,293500,0
|
|
20240816,172400,3399169000,293500,293500,293500,293500,0
|
|
20240816,172300,3399169000,293500,293500,293500,293500,0
|
|
20240816,172200,3399169000,293500,293500,293500,293500,0
|
|
20240816,172100,3399169000,293500,293500,293500,293500,0
|
|
20240816,172000,3399169000,293500,293500,293500,293500,0
|
|
20240816,171900,3399169000,293500,293500,293500,293500,0
|
|
20240816,171800,3399169000,293500,293500,293500,293500,0
|
|
20240816,171700,3399169000,293500,293500,293500,293500,0
|
|
20240816,171600,3399169000,293500,293500,293500,293500,0
|
|
20240816,171500,3399169000,293500,293500,293500,293500,0
|
|
20240816,171400,3399169000,293500,293500,293500,293500,0
|
|
20240816,171300,3399169000,293500,293500,293500,293500,0
|
|
20240816,171200,3399169000,293500,293500,293500,293500,0
|
|
20240816,171100,3399169000,293500,293500,293500,293500,0
|
|
20240816,171000,3399169000,293500,293500,293500,293500,0
|
|
20240816,170900,3399169000,293500,293500,293500,293500,0
|
|
20240816,170800,3399169000,293500,293500,293500,293500,0
|
|
20240816,170700,3399169000,293500,293500,293500,293500,0
|
|
20240816,170600,3399169000,293500,293500,293500,293500,0
|
|
20240816,170500,3399169000,293500,293500,293500,293500,0
|
|
20240816,170400,3399169000,293500,293500,293500,293500,0
|
|
20240816,170300,3399169000,293500,293500,293500,293500,0
|
|
20240816,170200,3399169000,293500,293500,293500,293500,0
|
|
20240816,170100,3399169000,293500,293500,293500,293500,0
|
|
20240816,170000,3399169000,293500,293500,293500,293500,306
|
|
20240816,165900,3399169000,293500,293500,293500,293500,0
|
|
20240816,165800,3399169000,293500,293500,293500,293500,0
|
|
20240816,165700,3399169000,293500,293500,293500,293500,0
|
|
20240816,165600,3399169000,293500,293500,293500,293500,0
|
|
20240816,165500,3399169000,293500,293500,293500,293500,0
|
|
20240816,165400,3399169000,293500,293500,293500,293500,0
|
|
20240816,165300,3399169000,293500,293500,293500,293500,0
|
|
20240816,165200,3399169000,293500,293500,293500,293500,0
|
|
20240816,165100,3399169000,293500,293500,293500,293500,0
|
|
20240816,165000,3399169000,293500,293500,293500,293500,0
|
|
20240816,164900,3399169000,293500,293500,293500,293500,0
|
|
20240816,164800,3399169000,293500,293500,293500,293500,0
|
|
20240816,164700,3399169000,293500,293500,293500,293500,0
|
|
20240816,164600,3399169000,293500,293500,293500,293500,0
|
|
20240816,164500,3399169000,293500,293500,293500,293500,0
|
|
20240816,164400,3399169000,293500,293500,293500,293500,0
|
|
20240816,164300,3399169000,293500,293500,293500,293500,0
|
|
20240816,164200,3399169000,293500,293500,293500,293500,0
|
|
20240816,164100,3399169000,293500,293500,293500,293500,0
|
|
20240816,164000,3399169000,293500,293500,293500,293500,0
|
|
20240816,163900,3399169000,293500,293500,293500,293500,0
|
|
20240816,163800,3399169000,293500,293500,293500,293500,0
|
|
20240816,163700,3399169000,293500,293500,293500,293500,0
|
|
20240816,163600,3399169000,293500,293500,293500,293500,0
|
|
20240816,163500,3399169000,293500,293500,293500,293500,0
|
|
20240816,163400,3399169000,293500,293500,293500,293500,0
|
|
20240816,163300,3399169000,293500,293500,293500,293500,0
|
|
20240816,163200,3399169000,293500,293500,293500,293500,0
|
|
20240816,163100,3399169000,293500,293500,293500,293500,0
|
|
20240816,163000,3399169000,293500,293500,293500,293500,306
|
|
20240816,162900,3399169000,293500,293500,293500,293500,0
|
|
20240816,162800,3399169000,293500,293500,293500,293500,0
|
|
20240816,162700,3399169000,293500,293500,293500,293500,0
|
|
20240816,162600,3399169000,293500,293500,293500,293500,0
|
|
20240816,162500,3399169000,293500,293500,293500,293500,0
|
|
20240816,162400,3399169000,293500,293500,293500,293500,0
|
|
20240816,162300,3399169000,293500,293500,293500,293500,0
|
|
20240816,162200,3399169000,293500,293500,293500,293500,0
|
|
20240816,162100,3399169000,293500,293500,293500,293500,0
|
|
20240816,162000,3399169000,293500,293500,293500,293500,0
|
|
20240816,161900,3399169000,293500,293500,293500,293500,0
|
|
20240816,161800,3399169000,293500,293500,293500,293500,0
|
|
20240816,161700,3399169000,293500,293500,293500,293500,0
|
|
20240816,161600,3399169000,293500,293500,293500,293500,0
|
|
20240816,161500,3399169000,293500,293500,293500,293500,0
|
|
20240816,161400,3399169000,293500,293500,293500,293500,0
|
|
20240816,161300,3399169000,293500,293500,293500,293500,0
|
|
20240816,161200,3399169000,293500,293500,293500,293500,0
|
|
20240816,161100,3399169000,293500,293500,293500,293500,0
|
|
20240816,161000,3399169000,293500,293500,293500,293500,0
|
|
20240816,160900,3399169000,293500,293500,293500,293500,0
|
|
20240816,160800,3399169000,293500,293500,293500,293500,0
|
|
20240816,160700,3399169000,293500,293500,293500,293500,0
|
|
20240816,160600,3399169000,293500,293500,293500,293500,0
|
|
20240816,160500,3399169000,293500,293500,293500,293500,0
|
|
20240816,160400,3399169000,293500,293500,293500,293500,0
|
|
20240816,160300,3399169000,293500,293500,293500,293500,0
|
|
20240816,160200,3399169000,293500,293500,293500,293500,0
|
|
20240816,160100,3399169000,293500,293500,293500,293500,0
|
|
20240816,160000,3399169000,293500,293500,293500,293500,306
|
|
20240816,155900,3399169000,293500,293500,293500,293500,0
|
|
20240816,155800,3399169000,293500,293500,293500,293500,0
|
|
20240816,155700,3399169000,293500,293500,293500,293500,0
|
|
20240816,155600,3399169000,293500,293500,293500,293500,0
|
|
20240816,155500,3399169000,293500,293500,293500,293500,0
|
|
20240816,155400,3399169000,293500,293500,293500,293500,0
|
|
20240816,155300,3399169000,293500,293500,293500,293500,0
|
|
20240816,155200,3399169000,293500,293500,293500,293500,0
|
|
20240816,155100,3399169000,293500,293500,293500,293500,0
|
|
20240816,155000,3399169000,293500,293500,293500,293500,0
|
|
20240816,154900,3399169000,293500,293500,293500,293500,0
|
|
20240816,154800,3399169000,293500,293500,293500,293500,0
|
|
20240816,154700,3399169000,293500,293500,293500,293500,0
|
|
20240816,154600,3399169000,293500,293500,293500,293500,0
|
|
20240816,154500,3399169000,293500,293500,293500,293500,0
|
|
20240816,154400,3399169000,293500,293500,293500,293500,0
|
|
20240816,154300,3399169000,293500,293500,293500,293500,0
|
|
20240816,154200,3399169000,293500,293500,293500,293500,0
|
|
20240816,154100,3399169000,293500,293500,293500,293500,0
|
|
20240816,154000,3399169000,293500,293500,293500,293500,0
|
|
20240816,153900,3399169000,293500,293500,293500,293500,0
|
|
20240816,153800,3399169000,293500,293500,293500,293500,0
|
|
20240816,153700,3399169000,293500,293500,293500,293500,0
|
|
20240816,153600,3399169000,293500,293500,293500,293500,0
|
|
20240816,153500,3399169000,293500,293500,293500,293500,0
|
|
20240816,153400,3399169000,293500,293500,293500,293500,0
|
|
20240816,153300,3399169000,293500,293500,293500,293500,0
|
|
20240816,153200,3399169000,293500,293500,293500,293500,0
|
|
20240816,153100,3399169000,293500,293500,293500,293500,0
|
|
20240816,153000,3399169000,293500,293500,293500,293500,612
|
|
20240816,152900,3309358000,296500,296500,296500,296500,0
|
|
20240816,152800,3309358000,296500,296500,296500,296500,0
|
|
20240816,152700,3309358000,296500,296500,296500,296500,0
|
|
20240816,152600,3309358000,296500,296500,296500,296500,0
|
|
20240816,152500,3309358000,296500,296500,296500,296500,0
|
|
20240816,152400,3309358000,296500,296500,296500,296500,0
|
|
20240816,152300,3309358000,296500,296500,296500,296500,0
|
|
20240816,152200,3309358000,296500,296500,296500,296500,0
|
|
20240816,152100,3309358000,296500,296500,296500,296500,0
|
|
20240816,152000,3309358000,296500,296500,296500,296500,0
|
|
20240816,151900,3309358000,296500,296000,296500,295500,17
|
|
20240816,151800,3304320000,296500,296000,296500,296000,22
|
|
20240816,151700,3297806500,296000,295500,296000,295500,6
|
|
20240816,151600,3296031500,296000,295500,296000,295500,9
|
|
20240816,151500,3293370000,295500,296500,296500,295500,29
|
|
20240816,151400,3284788500,296500,297000,297000,296500,36
|
|
20240816,151300,3274112500,296500,296500,296500,296500,33
|
|
20240816,151200,3264328000,296500,296000,296500,296000,34
|
|
20240816,151100,3254263500,296500,296500,296500,296500,8
|
|
20240816,151000,3251891500,296500,295000,296500,295000,12
|
|
20240816,150900,3248336500,296500,296500,296500,296500,7
|
|
20240816,150800,3246261000,296500,296000,296500,296000,25
|
|
20240816,150700,3238859000,295000,296000,296000,295000,28
|
|
20240816,150600,3230594000,295500,295500,296000,295500,8
|
|
20240816,150500,3228227000,296000,295500,296000,295500,7
|
|
20240816,150400,3226158000,295500,295500,295500,295500,6
|
|
20240816,150300,3224385000,295500,295500,295500,295500,1
|
|
20240816,150200,3224089500,295000,295000,295000,295000,3
|
|
20240816,150100,3223204500,295000,295000,295000,295000,7
|
|
20240816,150000,3221139500,294500,294000,294500,294000,73
|
|
20240816,145900,3199660500,294500,294500,294500,294000,21
|
|
20240816,145800,3193484500,294500,294000,294500,294000,37
|
|
20240816,145700,3182606000,294500,294500,294500,294500,21
|
|
20240816,145600,3176421500,295000,294500,295000,294000,27
|
|
20240816,145500,3168475500,294000,294000,294500,294000,65
|
|
20240816,145400,3149358000,294500,294500,294500,294500,15
|
|
20240816,145300,3144940500,294500,294000,294500,294000,40
|
|
20240816,145200,3133172500,294500,294500,295000,294500,29
|
|
20240816,145100,3124631500,294000,294500,294500,294000,44
|
|
20240816,145000,3111683500,294500,294000,295000,294000,64
|
|
20240816,144900,3092849500,294000,294500,294500,294000,3
|
|
20240816,144800,3091966500,294500,294500,294500,294000,25
|
|
20240816,144700,3084611500,295500,294500,295500,294500,22
|
|
20240816,144600,3078127500,294500,295000,295000,294000,62
|
|
20240816,144500,3059877000,294000,294000,294000,294000,15
|
|
20240816,144400,3055467000,293500,294000,295500,293500,88
|
|
20240816,144300,3029566000,294000,294000,294000,294000,30
|
|
20240816,144200,3020746000,294500,294500,294500,294500,1
|
|
20240816,144100,3020451500,294000,294500,294500,294000,55
|
|
20240816,144000,3004274500,294500,294500,294500,293500,35
|
|
20240816,143900,2993990500,293500,294000,295000,293500,56
|
|
20240816,143800,2977547500,294500,294000,294500,294000,47
|
|
20240816,143700,2963722000,294500,295000,295000,294000,43
|
|
20240816,143600,2951077000,294500,294000,294500,294000,16
|
|
20240816,143500,2946372500,294500,294000,294500,294000,54
|
|
20240816,143400,2930490000,294500,294000,294500,294000,5
|
|
20240816,143300,2929018000,294000,294500,294500,293500,37
|
|
20240816,143200,2918146000,294500,294500,294500,294000,36
|
|
20240816,143100,2907555500,294000,294500,294500,294000,18
|
|
20240816,143000,2902263000,294000,294500,294500,294000,54
|
|
20240816,142900,2886373500,294500,294000,294500,294000,33
|
|
20240816,142800,2876662500,294000,294000,294000,294000,24
|
|
20240816,142700,2869606500,294500,294000,294500,294000,32
|
|
20240816,142600,2860190000,295000,294000,295000,294000,26
|
|
20240816,142500,2852537000,294000,294000,294000,294000,43
|
|
20240816,142400,2839895000,294000,294000,295000,293500,79
|
|
20240816,142300,2816662500,294000,294500,294500,294000,39
|
|
20240816,142200,2805189000,295000,295000,295000,294500,28
|
|
20240816,142100,2796939000,294500,294500,294500,294000,56
|
|
20240816,142000,2780458500,295000,294500,295000,294500,18
|
|
20240816,141900,2775155500,294500,295000,295000,294500,59
|
|
20240816,141800,2757769000,295000,294500,295000,294500,4
|
|
20240816,141700,2756590500,294500,294500,294500,294000,27
|
|
20240816,141600,2748646000,295000,294000,295000,294000,62
|
|
20240816,141500,2730414000,294500,294500,294500,294500,1
|
|
20240816,141400,2730119500,293500,293500,295000,293500,83
|
|
20240816,141300,2705729500,294000,294500,294500,294000,34
|
|
20240816,141200,2695724000,294000,293500,294000,293500,37
|
|
20240816,141100,2684853000,295000,294000,295000,294000,24
|
|
20240816,141000,2677789500,294000,294000,294500,294000,47
|
|
20240816,140900,2663967500,294500,294500,295500,294500,14
|
|
20240816,140800,2659842500,294500,294000,294500,294000,16
|
|
20240816,140700,2655138000,294500,295000,295000,294500,39
|
|
20240816,140600,2643640000,294500,294500,295000,294500,35
|
|
20240816,140500,2633332000,293500,294000,294500,293500,71
|
|
20240816,140400,2612468500,294000,294000,294000,294000,1
|
|
20240816,140300,2612174500,293500,293500,294000,293500,57
|
|
20240816,140200,2595435000,294000,293000,294000,293000,20
|
|
20240816,140100,2589570000,294000,294000,294000,293500,18
|
|
20240816,140000,2584285000,293500,293500,294000,293000,90
|
|
20240816,135900,2557871000,293000,293000,294000,293000,38
|
|
20240816,135800,2546735000,294000,293500,294000,293500,51
|
|
20240816,135700,2531762500,294000,293500,294000,293000,38
|
|
20240816,135600,2520615000,293500,294000,294000,293000,92
|
|
20240816,135500,2493623000,293500,293500,294000,293500,88
|
|
20240816,135400,2467779000,293500,294000,294000,293500,45
|
|
20240816,135300,2454556000,294000,294000,294000,293000,55
|
|
20240816,135200,2438416500,293500,294500,294500,293500,43
|
|
20240816,135100,2425786000,294000,294000,294000,293500,64
|
|
20240816,135000,2406993500,293500,294000,294000,293500,45
|
|
20240816,134900,2393777500,293500,294000,294000,293500,63
|
|
20240816,134800,2375274000,294500,294000,294500,294000,33
|
|
20240816,134700,2365571500,295000,294000,295000,293500,102
|
|
20240816,134600,2335610500,293500,293500,294000,293500,36
|
|
20240816,134500,2325044000,294000,293500,294500,293500,58
|
|
20240816,134400,2308010500,293500,293500,293500,293500,30
|
|
20240816,134300,2299205500,293000,293000,293500,293000,86
|
|
20240816,134200,2273990000,293500,293500,293500,293000,54
|
|
20240816,134100,2258160500,293500,293000,293500,293000,42
|
|
20240816,134000,2245840500,293500,294000,294000,293500,66
|
|
20240816,133900,2226468000,293500,293500,294000,293500,47
|
|
20240816,133800,2212673000,293500,293000,293500,293000,89
|
|
20240816,133700,2186588000,294000,293500,294000,293500,17
|
|
20240816,133600,2181596000,293000,293500,293500,293000,25
|
|
20240816,133500,2174270500,293500,293500,293500,293000,64
|
|
20240816,133400,2155511500,294000,293000,294000,293000,58
|
|
20240816,133300,2138486500,293000,293500,293500,293000,79
|
|
20240816,133200,2115322000,293000,293500,293500,293000,75
|
|
20240816,133100,2093316000,294000,293500,294000,293500,73
|
|
20240816,133000,2071890000,294000,294000,294000,294000,36
|
|
20240816,132900,2061306000,294500,294000,294500,294000,63
|
|
20240816,132800,2042783500,294500,294000,294500,294000,35
|
|
20240816,132700,2032493000,294500,294000,294500,294000,81
|
|
20240816,132600,2008676000,294000,294000,294500,294000,42
|
|
20240816,132500,1996326000,294000,294000,294500,294000,63
|
|
20240816,132400,1977784000,294000,294000,294500,294000,75
|
|
20240816,132300,1955731000,294500,294000,294500,294000,124
|
|
20240816,132200,1919263500,294000,294500,295000,294000,52
|
|
20240816,132100,1903956000,294500,295500,295500,294500,35
|
|
20240816,132000,1893640500,295500,294500,295500,294500,115
|
|
20240816,131900,1859763000,294500,295000,295000,294500,36
|
|
20240816,131800,1849157500,294500,295000,295500,294500,23
|
|
20240816,131700,1842378500,294500,295000,295000,294500,62
|
|
20240816,131600,1824108500,295500,295500,295500,294500,17
|
|
20240816,131500,1819099000,295500,295500,295500,294500,81
|
|
20240816,131400,1795217000,295500,295000,295500,294500,33
|
|
20240816,131300,1785489000,295000,295000,295500,294500,147
|
|
20240816,131200,1742152000,295000,295500,295500,295000,27
|
|
20240816,131100,1734180500,295000,295000,295000,295000,18
|
|
20240816,131000,1728870500,295000,295500,295500,295000,77
|
|
20240816,130900,1706140500,295500,295000,295500,295000,90
|
|
20240816,130800,1679554000,295000,295500,295500,295000,35
|
|
20240816,130700,1669212000,295500,295500,295500,295500,0
|
|
20240816,130600,1669212000,295500,295500,295500,295500,11
|
|
20240816,130500,1665961500,296000,295500,296000,295000,48
|
|
20240816,130400,1651782000,295500,295000,295500,295000,115
|
|
20240816,130300,1617850500,294500,295000,295000,294500,4
|
|
20240816,130200,1616671000,294500,294500,294500,294500,3
|
|
20240816,130100,1615787500,295000,294500,295000,294500,24
|
|
20240816,130000,1608709500,295000,295000,295000,295000,1
|
|
20240816,125900,1608414500,295000,295000,295000,295000,1
|
|
20240816,125800,1608119500,294500,294500,294500,294500,1
|
|
20240816,125700,1607825000,294500,294500,294500,294500,0
|
|
20240816,125600,1607825000,294500,294500,294500,294500,0
|
|
20240816,125500,1607825000,294500,294500,294500,294500,1
|
|
20240816,125400,1607530500,294500,294500,294500,294500,3
|
|
20240816,125300,1606647000,294500,294500,294500,294500,0
|
|
20240816,125200,1606647000,294500,294500,295000,294500,27
|
|
20240816,125100,1598688500,294500,295000,295000,294500,4
|
|
20240816,125000,1597509000,295000,294500,295000,294500,7
|
|
20240816,124900,1595446500,294500,294500,294500,294500,1
|
|
20240816,124800,1595152000,295000,295000,295000,295000,5
|
|
20240816,124700,1593677000,295000,295000,295000,294500,4
|
|
20240816,124600,1592497500,294500,295000,295000,294500,3
|
|
20240816,124500,1591613500,295000,295000,295000,295000,1
|
|
20240816,124400,1591318500,294500,294500,294500,294500,1
|
|
20240816,124300,1591024000,294500,294500,294500,294500,0
|
|
20240816,124200,1591024000,294500,294500,294500,294500,1
|
|
20240816,124100,1590729500,294500,294500,294500,294500,0
|
|
20240816,124000,1590729500,294500,295000,295000,294500,4
|
|
20240816,123900,1589550000,294500,294500,294500,294500,1
|
|
20240816,123800,1589255500,295000,295000,295000,295000,5
|
|
20240816,123700,1587780500,295000,295000,295000,295000,1
|
|
20240816,123600,1587485500,294500,294500,294500,294500,1
|
|
20240816,123500,1587191000,294500,295000,295000,294500,9
|
|
20240816,123400,1584537500,295000,295000,295000,295000,18
|
|
20240816,123300,1579227500,294500,294500,294500,294500,2
|
|
20240816,123200,1578638500,294500,294500,294500,294500,2
|
|
20240816,123100,1578049500,294500,294500,294500,294500,2
|
|
20240816,123000,1577460500,294500,294500,294500,294500,22
|
|
20240816,122900,1570981500,294500,294500,294500,294500,0
|
|
20240816,122800,1570981500,294500,294500,294500,294500,1
|
|
20240816,122700,1570687000,294500,294500,294500,294000,56
|
|
20240816,122600,1554198000,294500,294500,294500,294500,1
|
|
20240816,122500,1553903500,294500,294500,294500,294500,1
|
|
20240816,122400,1553609000,294500,294500,294500,294500,5
|
|
20240816,122300,1552136500,294500,294500,294500,294500,1
|
|
20240816,122200,1551842000,294500,294500,294500,294500,30
|
|
20240816,122100,1543007000,294500,295000,295000,294500,27
|
|
20240816,122000,1535055000,295000,295000,295000,294500,6
|
|
20240816,121900,1533285500,295000,295000,295000,295000,3
|
|
20240816,121800,1532400500,295000,295000,295000,295000,0
|
|
20240816,121700,1532400500,295000,295000,295000,295000,30
|
|
20240816,121600,1523550500,295000,295000,295000,295000,9
|
|
20240816,121500,1520895500,295000,295000,295000,295000,0
|
|
20240816,121400,1520895500,295000,295000,295000,295000,6
|
|
20240816,121300,1519125500,295000,295000,295000,295000,8
|
|
20240816,121200,1516765500,295000,295500,295500,295000,136
|
|
20240816,121100,1476641500,295000,295000,295000,295000,8
|
|
20240816,121000,1474281500,295000,295000,295000,295000,8
|
|
20240816,120900,1471921500,295000,295500,295500,295000,2
|
|
20240816,120800,1471331000,295000,295000,295000,295000,8
|
|
20240816,120700,1468971000,295500,295500,295500,295500,4
|
|
20240816,120600,1467789000,295500,295500,295500,295500,4
|
|
20240816,120500,1466607000,296000,295500,296000,295500,20
|
|
20240816,120400,1460695000,295500,295500,295500,295500,13
|
|
20240816,120300,1456853500,296000,296000,296000,296000,7
|
|
20240816,120200,1454781500,295500,295500,295500,295500,9
|
|
20240816,120100,1452122000,295500,295000,295500,295000,3
|
|
20240816,120000,1451236000,295500,295500,295500,295500,50
|
|
20240816,115900,1436461000,296000,295500,296000,295500,5
|
|
20240816,115800,1434981500,295500,295500,295500,295500,1
|
|
20240816,115700,1434686000,295500,295500,295500,295500,8
|
|
20240816,115600,1432322000,295500,295500,295500,295500,7
|
|
20240816,115500,1430253500,296000,295000,296000,295000,6
|
|
20240816,115400,1428478500,295000,295500,295500,295000,20
|
|
20240816,115300,1422572500,295500,295500,295500,295500,6
|
|
20240816,115200,1420799500,295500,295500,295500,295500,9
|
|
20240816,115100,1418140000,295000,295500,295500,295000,14
|
|
20240816,115000,1414007000,295500,295000,295500,295000,12
|
|
20240816,114900,1410462000,295500,295000,296000,295000,19
|
|
20240816,114800,1404850500,295000,295500,296000,295000,11
|
|
20240816,114700,1401600000,295000,295000,295000,295000,0
|
|
20240816,114600,1401600000,295000,295000,295000,295000,8
|
|
20240816,114500,1399240000,295500,295500,295500,295500,92
|
|
20240816,114400,1372054000,295500,295500,295500,295500,1
|
|
20240816,114300,1371758500,295500,295000,295500,295000,11
|
|
20240816,114200,1368512000,295000,295000,295000,295000,2
|
|
20240816,114100,1367922000,295000,295500,295500,295000,161
|
|
20240816,114000,1320347000,295500,295500,295500,295500,8
|
|
20240816,113900,1317983000,295500,295500,295500,295500,1
|
|
20240816,113800,1317687500,295500,295500,295500,295500,9
|
|
20240816,113700,1315028000,296000,296000,296000,295500,5
|
|
20240816,113600,1313548500,296000,296000,296000,296000,43
|
|
20240816,113500,1300820500,296500,296000,296500,296000,12
|
|
20240816,113400,1297266500,296000,296000,296000,296000,1
|
|
20240816,113300,1296970500,296000,296000,296000,296000,0
|
|
20240816,113200,1296970500,296000,296500,296500,296000,11
|
|
20240816,113100,1293713000,296000,296500,296500,296000,4
|
|
20240816,113000,1292528000,296000,296000,296000,296000,8
|
|
20240816,112900,1290160000,296000,296000,296000,296000,0
|
|
20240816,112800,1290160000,296000,296000,296000,296000,1
|
|
20240816,112700,1289864000,296000,296500,296500,296000,12
|
|
20240816,112600,1286310000,296000,296000,296000,296000,0
|
|
20240816,112500,1286310000,296000,296500,296500,296000,6
|
|
20240816,112400,1284533500,296000,296500,296500,296000,36
|
|
20240816,112300,1273864000,296500,296500,296500,296500,1
|
|
20240816,112200,1273567500,296000,296000,296000,296000,0
|
|
20240816,112100,1273567500,296000,297000,297000,296000,13
|
|
20240816,112000,1269716500,296500,297000,297000,296500,2
|
|
20240816,111900,1269123000,297000,296500,297000,296500,14
|
|
20240816,111800,1264969500,296500,296500,296500,296500,0
|
|
20240816,111700,1264969500,296500,296500,296500,296500,3
|
|
20240816,111600,1264080000,296500,296500,296500,296000,39
|
|
20240816,111500,1252520500,296500,296500,296500,296500,1
|
|
20240816,111400,1252224000,296000,296500,296500,296000,8
|
|
20240816,111300,1249853500,296000,296000,296000,296000,8
|
|
20240816,111200,1247485500,296000,296500,296500,296000,2
|
|
20240816,111100,1246893000,296500,297000,297000,296500,10
|
|
20240816,111000,1243927500,296500,296500,297000,296500,28
|
|
20240816,110900,1235622500,296500,296500,296500,296500,2
|
|
20240816,110800,1235029500,296500,296500,296500,296500,8
|
|
20240816,110700,1232657500,296500,296500,296500,296500,1
|
|
20240816,110600,1232361000,297000,297000,297000,297000,6
|
|
20240816,110500,1230579000,296500,296500,296500,296500,10
|
|
20240816,110400,1227614000,296500,296500,296500,296500,9
|
|
20240816,110300,1224945500,297000,296500,297000,296500,7
|
|
20240816,110200,1222867500,296500,296500,296500,296500,19
|
|
20240816,110100,1217234000,297000,296500,297000,296500,2
|
|
20240816,110000,1216640500,296000,296000,296000,296000,10
|
|
20240816,105900,1213680500,297000,297000,297000,297000,1
|
|
20240816,105800,1213383500,296500,296000,296500,296000,6
|
|
20240816,105700,1211605500,296000,296500,296500,296000,46
|
|
20240816,105600,1197970500,296500,296500,296500,296500,36
|
|
20240816,105500,1187296500,296500,296500,296500,296500,19
|
|
20240816,105400,1181663000,296000,296000,296000,296000,9
|
|
20240816,105300,1178999000,296000,296500,296500,296000,6
|
|
20240816,105200,1177220500,296000,296000,296500,296000,5
|
|
20240816,105100,1175740000,296000,296500,296500,296000,13
|
|
20240816,105000,1171890000,296500,296500,296500,296500,59
|
|
20240816,104900,1154396500,296500,296500,296500,296500,8
|
|
20240816,104800,1152024500,297000,297000,297000,297000,11
|
|
20240816,104700,1148757500,296500,296500,296500,296500,1
|
|
20240816,104600,1148461000,297000,296500,297000,296500,10
|
|
20240816,104500,1145495500,296500,296500,296500,296500,10
|
|
20240816,104400,1142530500,296500,296500,296500,296500,1
|
|
20240816,104300,1142234000,296500,297000,297000,296500,9
|
|
20240816,104200,1139565000,297000,296500,297000,296500,3
|
|
20240816,104100,1138674500,297000,297000,297000,297000,1
|
|
20240816,104000,1138377500,296500,297500,297500,296500,208
|
|
20240816,103900,1076609000,297500,297500,297500,297000,10
|
|
20240816,103800,1073634500,297500,297500,297500,297000,37
|
|
20240816,103700,1062631000,297500,297000,297500,297000,45
|
|
20240816,103600,1049244000,297000,297000,297000,297000,0
|
|
20240816,103500,1049244000,297000,297000,297000,297000,8
|
|
20240816,103400,1046868000,297500,297000,297500,297000,3
|
|
20240816,103300,1045976000,297000,297500,297500,297000,2
|
|
20240816,103200,1045381500,297000,297000,297000,297000,12
|
|
20240816,103100,1041817500,297000,297000,297000,296500,19
|
|
20240816,103000,1036175000,297000,297000,297000,297000,51
|
|
20240816,102900,1021028000,297500,297000,297500,297000,2
|
|
20240816,102800,1020433500,297000,297000,297000,297000,2
|
|
20240816,102700,1019839500,297000,297000,297000,297000,11
|
|
20240816,102600,1016572500,297000,297000,297000,297000,0
|
|
20240816,102500,1016572500,297000,297000,297000,297000,2
|
|
20240816,102400,1015978500,297500,297500,297500,297500,9
|
|
20240816,102300,1013301000,297500,297500,297500,297500,6
|
|
20240816,102200,1011516000,297500,297000,297500,297000,20
|
|
20240816,102100,1005567000,297000,297500,297500,297000,71
|
|
20240816,102000,984449000,297000,297000,297000,297000,0
|
|
20240816,101900,984449000,297000,297000,297000,297000,18
|
|
20240816,101800,979103000,297000,297000,297000,297000,4
|
|
20240816,101700,977915000,297500,297500,297500,297500,1
|
|
20240816,101600,977617500,297500,298500,298500,297500,87
|
|
20240816,101500,951722000,298500,297500,298500,297500,8
|
|
20240816,101400,949340000,298000,298000,298500,297500,9
|
|
20240816,101300,946657000,297500,297500,297500,297500,8
|
|
20240816,101200,944277000,298000,298000,298500,298000,47
|
|
20240816,101100,930268500,298500,298500,298500,298500,138
|
|
20240816,101000,889075500,298000,298500,299000,298000,20
|
|
20240816,100900,883114000,298500,298500,298500,298500,30
|
|
20240816,100800,874159000,298000,298000,298000,298000,9
|
|
20240816,100700,871477000,298000,298000,298000,298000,0
|
|
20240816,100600,871477000,298000,298000,298000,298000,2
|
|
20240816,100500,870881000,298000,299000,299000,298000,9
|
|
20240816,100400,868198000,298500,298500,298500,298500,0
|
|
20240816,100300,868198000,298500,298500,298500,298500,1
|
|
20240816,100200,867899500,298500,298500,298500,298000,175
|
|
20240816,100100,815742500,299000,298500,299000,298500,106
|
|
20240816,100000,784101000,299000,298500,299000,298500,14
|
|
20240816,095900,779919000,299000,298500,299000,298500,11
|
|
20240816,095800,776635000,298500,298500,298500,298500,1
|
|
20240816,095700,776336500,298500,298500,298500,298500,8
|
|
20240816,095600,773948500,298500,298500,298500,298500,0
|
|
20240816,095500,773948500,298500,298500,298500,298500,11
|
|
20240816,095400,770665000,298500,298500,298500,298500,12
|
|
20240816,095300,767083000,299000,298500,299000,298500,9
|
|
20240816,095200,764396000,298500,298500,298500,298000,20
|
|
20240816,095100,758428500,298500,298500,298500,298500,14
|
|
20240816,095000,754249500,298500,298500,298500,298500,1
|
|
20240816,094900,753951000,299000,299000,299000,298000,10
|
|
20240816,094800,750969000,299000,299000,299000,299000,20
|
|
20240816,094700,744989000,298500,298500,298500,298500,10
|
|
20240816,094600,742004000,298500,298500,298500,298500,8
|
|
20240816,094500,739616000,298000,299000,299500,298000,16
|
|
20240816,094400,734831000,299000,298500,299000,298000,152
|
|
20240816,094300,689461500,298500,299000,299000,298500,28
|
|
20240816,094200,681094000,299000,299000,299500,299000,3
|
|
20240816,094100,680196500,299000,299000,299000,299000,1
|
|
20240816,094000,679897500,299000,299000,299000,299000,8
|
|
20240816,093900,677505500,299000,299000,299000,299000,102
|
|
20240816,093800,647007500,299000,299500,299500,299000,15
|
|
20240816,093700,642519500,299000,299500,299500,299000,19
|
|
20240816,093600,636829500,299500,299500,299500,299000,14
|
|
20240816,093500,632637000,299500,299500,299500,299500,61
|
|
20240816,093400,614367500,299500,300000,300000,299500,102
|
|
20240816,093300,583799000,300000,300000,300500,300000,19
|
|
20240816,093200,578095500,300000,300000,300500,300000,19
|
|
20240816,093100,572393500,300500,300500,301000,300000,80
|
|
20240816,093000,548350500,300500,301000,301000,300500,47
|
|
20240816,092900,534222000,301000,301000,301000,300500,12
|
|
20240816,092800,530610500,300500,301000,301000,300000,23
|
|
20240816,092700,523699500,300500,300500,300500,300500,40
|
|
20240816,092600,511679500,301000,300000,301000,300000,26
|
|
20240816,092500,503856000,301000,299500,301000,299500,6
|
|
20240816,092400,502051500,299500,299500,301000,299500,6
|
|
20240816,092300,500252000,299500,299000,300500,299000,393
|
|
20240816,092200,382404500,299000,299000,299000,299000,3
|
|
20240816,092100,381507500,298500,298500,299000,298500,64
|
|
20240816,092000,362382500,298500,299000,299000,298500,9
|
|
20240816,091900,359694000,299000,298500,299000,298500,2
|
|
20240816,091800,359096500,299000,298500,299000,298500,16
|
|
20240816,091700,354316000,298000,299000,299000,298000,74
|
|
20240816,091600,332240500,299000,298500,299000,298500,2
|
|
20240816,091500,331643000,298500,298500,298500,298500,3
|
|
20240816,091400,330747500,298000,299000,299000,298000,68
|
|
20240816,091300,310449000,298500,298500,298500,298500,5
|
|
20240816,091200,308956500,298500,298500,299000,298500,12
|
|
20240816,091100,305373500,298500,298500,298500,298500,1
|
|
20240816,091000,305075000,298500,298500,298500,298500,58
|
|
20240816,090900,287762000,298500,299000,299000,298000,171
|
|
20240816,090800,236740000,299000,299000,299000,299000,106
|
|
20240816,090700,205046000,299000,299500,299500,298500,109
|
|
20240816,090600,172431500,299000,299500,299500,299000,32
|
|
20240816,090500,162862500,299500,299500,299500,299000,52
|
|
20240816,090400,147300500,299500,300000,300000,299500,40
|
|
20240816,090300,135312000,300500,299000,300500,299000,46
|
|
20240816,090200,121531500,299000,300500,301000,298500,43
|
|
20240816,090100,108655000,301000,300500,301500,298500,199
|
|
20240816,090000,48762000,301000,301000,301000,301000,162
|