725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,210200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,210100,11174472000,269500,269500,269500,269500,0
|
|
20240805,210000,11174472000,269500,269500,269500,269500,0
|
|
20240805,205900,11174472000,269500,269500,269500,269500,0
|
|
20240805,205800,11174472000,269500,269500,269500,269500,0
|
|
20240805,205700,11174472000,269500,269500,269500,269500,0
|
|
20240805,205600,11174472000,269500,269500,269500,269500,0
|
|
20240805,205500,11174472000,269500,269500,269500,269500,0
|
|
20240805,205400,11174472000,269500,269500,269500,269500,0
|
|
20240805,205300,11174472000,269500,269500,269500,269500,0
|
|
20240805,205200,11174472000,269500,269500,269500,269500,0
|
|
20240805,205100,11174472000,269500,269500,269500,269500,0
|
|
20240805,205000,11174472000,269500,269500,269500,269500,0
|
|
20240805,204900,11174472000,269500,269500,269500,269500,0
|
|
20240805,204800,11174472000,269500,269500,269500,269500,0
|
|
20240805,204700,11174472000,269500,269500,269500,269500,0
|
|
20240805,204600,11174472000,269500,269500,269500,269500,0
|
|
20240805,204500,11174472000,269500,269500,269500,269500,0
|
|
20240805,204400,11174472000,269500,269500,269500,269500,0
|
|
20240805,204300,11174472000,269500,269500,269500,269500,0
|
|
20240805,204200,11174472000,269500,269500,269500,269500,0
|
|
20240805,204100,11174472000,269500,269500,269500,269500,0
|
|
20240805,204000,11174472000,269500,269500,269500,269500,0
|
|
20240805,203900,11174472000,269500,269500,269500,269500,0
|
|
20240805,203800,11174472000,269500,269500,269500,269500,0
|
|
20240805,203700,11174472000,269500,269500,269500,269500,0
|
|
20240805,203600,11174472000,269500,269500,269500,269500,0
|
|
20240805,203500,11174472000,269500,269500,269500,269500,0
|
|
20240805,203400,11174472000,269500,269500,269500,269500,0
|
|
20240805,203300,11174472000,269500,269500,269500,269500,0
|
|
20240805,203200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,203100,11174472000,269500,269500,269500,269500,0
|
|
20240805,203000,11174472000,269500,269500,269500,269500,0
|
|
20240805,202900,11174472000,269500,269500,269500,269500,0
|
|
20240805,202800,11174472000,269500,269500,269500,269500,0
|
|
20240805,202700,11174472000,269500,269500,269500,269500,0
|
|
20240805,202600,11174472000,269500,269500,269500,269500,0
|
|
20240805,202500,11174472000,269500,269500,269500,269500,0
|
|
20240805,202400,11174472000,269500,269500,269500,269500,0
|
|
20240805,202300,11174472000,269500,269500,269500,269500,0
|
|
20240805,202200,11174472000,269500,269500,269500,269500,0
|
|
20240805,202100,11174472000,269500,269500,269500,269500,0
|
|
20240805,202000,11174472000,269500,269500,269500,269500,0
|
|
20240805,201900,11174472000,269500,269500,269500,269500,0
|
|
20240805,201800,11174472000,269500,269500,269500,269500,0
|
|
20240805,201700,11174472000,269500,269500,269500,269500,0
|
|
20240805,201600,11174472000,269500,269500,269500,269500,0
|
|
20240805,201500,11174472000,269500,269500,269500,269500,0
|
|
20240805,201400,11174472000,269500,269500,269500,269500,0
|
|
20240805,201300,11174472000,269500,269500,269500,269500,0
|
|
20240805,201200,11174472000,269500,269500,269500,269500,0
|
|
20240805,201100,11174472000,269500,269500,269500,269500,0
|
|
20240805,201000,11174472000,269500,269500,269500,269500,0
|
|
20240805,200900,11174472000,269500,269500,269500,269500,0
|
|
20240805,200800,11174472000,269500,269500,269500,269500,0
|
|
20240805,200700,11174472000,269500,269500,269500,269500,0
|
|
20240805,200600,11174472000,269500,269500,269500,269500,0
|
|
20240805,200500,11174472000,269500,269500,269500,269500,0
|
|
20240805,200400,11174472000,269500,269500,269500,269500,0
|
|
20240805,200300,11174472000,269500,269500,269500,269500,0
|
|
20240805,200200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,200100,11174472000,269500,269500,269500,269500,0
|
|
20240805,200000,11174472000,269500,269500,269500,269500,0
|
|
20240805,195900,11174472000,269500,269500,269500,269500,0
|
|
20240805,195800,11174472000,269500,269500,269500,269500,0
|
|
20240805,195700,11174472000,269500,269500,269500,269500,0
|
|
20240805,195600,11174472000,269500,269500,269500,269500,0
|
|
20240805,195500,11174472000,269500,269500,269500,269500,0
|
|
20240805,195400,11174472000,269500,269500,269500,269500,0
|
|
20240805,195300,11174472000,269500,269500,269500,269500,0
|
|
20240805,195200,11174472000,269500,269500,269500,269500,0
|
|
20240805,195100,11174472000,269500,269500,269500,269500,0
|
|
20240805,195000,11174472000,269500,269500,269500,269500,0
|
|
20240805,194900,11174472000,269500,269500,269500,269500,0
|
|
20240805,194800,11174472000,269500,269500,269500,269500,0
|
|
20240805,194700,11174472000,269500,269500,269500,269500,0
|
|
20240805,194600,11174472000,269500,269500,269500,269500,0
|
|
20240805,194500,11174472000,269500,269500,269500,269500,0
|
|
20240805,194400,11174472000,269500,269500,269500,269500,0
|
|
20240805,194300,11174472000,269500,269500,269500,269500,0
|
|
20240805,194200,11174472000,269500,269500,269500,269500,0
|
|
20240805,194100,11174472000,269500,269500,269500,269500,0
|
|
20240805,194000,11174472000,269500,269500,269500,269500,0
|
|
20240805,193900,11174472000,269500,269500,269500,269500,0
|
|
20240805,193800,11174472000,269500,269500,269500,269500,0
|
|
20240805,193700,11174472000,269500,269500,269500,269500,0
|
|
20240805,193600,11174472000,269500,269500,269500,269500,0
|
|
20240805,193500,11174472000,269500,269500,269500,269500,0
|
|
20240805,193400,11174472000,269500,269500,269500,269500,0
|
|
20240805,193300,11174472000,269500,269500,269500,269500,0
|
|
20240805,193200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,193100,11174472000,269500,269500,269500,269500,0
|
|
20240805,193000,11174472000,269500,269500,269500,269500,0
|
|
20240805,192900,11174472000,269500,269500,269500,269500,0
|
|
20240805,192800,11174472000,269500,269500,269500,269500,0
|
|
20240805,192700,11174472000,269500,269500,269500,269500,0
|
|
20240805,192600,11174472000,269500,269500,269500,269500,0
|
|
20240805,192500,11174472000,269500,269500,269500,269500,0
|
|
20240805,192400,11174472000,269500,269500,269500,269500,0
|
|
20240805,192300,11174472000,269500,269500,269500,269500,0
|
|
20240805,192200,11174472000,269500,269500,269500,269500,0
|
|
20240805,192100,11174472000,269500,269500,269500,269500,0
|
|
20240805,192000,11174472000,269500,269500,269500,269500,0
|
|
20240805,191900,11174472000,269500,269500,269500,269500,0
|
|
20240805,191800,11174472000,269500,269500,269500,269500,0
|
|
20240805,191700,11174472000,269500,269500,269500,269500,0
|
|
20240805,191600,11174472000,269500,269500,269500,269500,0
|
|
20240805,191500,11174472000,269500,269500,269500,269500,0
|
|
20240805,191400,11174472000,269500,269500,269500,269500,0
|
|
20240805,191300,11174472000,269500,269500,269500,269500,0
|
|
20240805,191200,11174472000,269500,269500,269500,269500,0
|
|
20240805,191100,11174472000,269500,269500,269500,269500,0
|
|
20240805,191000,11174472000,269500,269500,269500,269500,0
|
|
20240805,190900,11174472000,269500,269500,269500,269500,0
|
|
20240805,190800,11174472000,269500,269500,269500,269500,0
|
|
20240805,190700,11174472000,269500,269500,269500,269500,0
|
|
20240805,190600,11174472000,269500,269500,269500,269500,0
|
|
20240805,190500,11174472000,269500,269500,269500,269500,0
|
|
20240805,190400,11174472000,269500,269500,269500,269500,0
|
|
20240805,190300,11174472000,269500,269500,269500,269500,0
|
|
20240805,190200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,190100,11174472000,269500,269500,269500,269500,0
|
|
20240805,190000,11174472000,269500,269500,269500,269500,0
|
|
20240805,185900,11174472000,269500,269500,269500,269500,0
|
|
20240805,185800,11174472000,269500,269500,269500,269500,0
|
|
20240805,185700,11174472000,269500,269500,269500,269500,0
|
|
20240805,185600,11174472000,269500,269500,269500,269500,0
|
|
20240805,185500,11174472000,269500,269500,269500,269500,0
|
|
20240805,185400,11174472000,269500,269500,269500,269500,0
|
|
20240805,185300,11174472000,269500,269500,269500,269500,0
|
|
20240805,185200,11174472000,269500,269500,269500,269500,0
|
|
20240805,185100,11174472000,269500,269500,269500,269500,0
|
|
20240805,185000,11174472000,269500,269500,269500,269500,0
|
|
20240805,184900,11174472000,269500,269500,269500,269500,0
|
|
20240805,184800,11174472000,269500,269500,269500,269500,0
|
|
20240805,184700,11174472000,269500,269500,269500,269500,0
|
|
20240805,184600,11174472000,269500,269500,269500,269500,0
|
|
20240805,184500,11174472000,269500,269500,269500,269500,0
|
|
20240805,184400,11174472000,269500,269500,269500,269500,0
|
|
20240805,184300,11174472000,269500,269500,269500,269500,0
|
|
20240805,184200,11174472000,269500,269500,269500,269500,0
|
|
20240805,184100,11174472000,269500,269500,269500,269500,0
|
|
20240805,184000,11174472000,269500,269500,269500,269500,0
|
|
20240805,183900,11174472000,269500,269500,269500,269500,0
|
|
20240805,183800,11174472000,269500,269500,269500,269500,0
|
|
20240805,183700,11174472000,269500,269500,269500,269500,0
|
|
20240805,183600,11174472000,269500,269500,269500,269500,0
|
|
20240805,183500,11174472000,269500,269500,269500,269500,0
|
|
20240805,183400,11174472000,269500,269500,269500,269500,0
|
|
20240805,183300,11174472000,269500,269500,269500,269500,0
|
|
20240805,183200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,183100,11174472000,269500,269500,269500,269500,0
|
|
20240805,183000,11174472000,269500,269500,269500,269500,0
|
|
20240805,182900,11174472000,269500,269500,269500,269500,0
|
|
20240805,182800,11174472000,269500,269500,269500,269500,0
|
|
20240805,182700,11174472000,269500,269500,269500,269500,0
|
|
20240805,182600,11174472000,269500,269500,269500,269500,0
|
|
20240805,182500,11174472000,269500,269500,269500,269500,0
|
|
20240805,182400,11174472000,269500,269500,269500,269500,0
|
|
20240805,182300,11174472000,269500,269500,269500,269500,0
|
|
20240805,182200,11174472000,269500,269500,269500,269500,0
|
|
20240805,182100,11174472000,269500,269500,269500,269500,0
|
|
20240805,182000,11174472000,269500,269500,269500,269500,0
|
|
20240805,181900,11174472000,269500,269500,269500,269500,0
|
|
20240805,181800,11174472000,269500,269500,269500,269500,0
|
|
20240805,181700,11174472000,269500,269500,269500,269500,0
|
|
20240805,181600,11174472000,269500,269500,269500,269500,0
|
|
20240805,181500,11174472000,269500,269500,269500,269500,0
|
|
20240805,181400,11174472000,269500,269500,269500,269500,0
|
|
20240805,181300,11174472000,269500,269500,269500,269500,0
|
|
20240805,181200,11174472000,269500,269500,269500,269500,0
|
|
20240805,181100,11174472000,269500,269500,269500,269500,0
|
|
20240805,181000,11174472000,269500,269500,269500,269500,0
|
|
20240805,180900,11174472000,269500,269500,269500,269500,0
|
|
20240805,180800,11174472000,269500,269500,269500,269500,0
|
|
20240805,180700,11174472000,269500,269500,269500,269500,0
|
|
20240805,180600,11174472000,269500,269500,269500,269500,0
|
|
20240805,180500,11174472000,269500,269500,269500,269500,0
|
|
20240805,180400,11174472000,269500,269500,269500,269500,0
|
|
20240805,180300,11174472000,269500,269500,269500,269500,0
|
|
20240805,180200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,180100,11174472000,269500,269500,269500,269500,0
|
|
20240805,180000,11174472000,269500,269500,269500,269500,0
|
|
20240805,175900,11174472000,269500,269500,269500,269500,0
|
|
20240805,175800,11174472000,269500,269500,269500,269500,0
|
|
20240805,175700,11174472000,269500,269500,269500,269500,0
|
|
20240805,175600,11174472000,269500,269500,269500,269500,0
|
|
20240805,175500,11174472000,269500,269500,269500,269500,0
|
|
20240805,175400,11174472000,269500,269500,269500,269500,0
|
|
20240805,175300,11174472000,269500,269500,269500,269500,0
|
|
20240805,175200,11174472000,269500,269500,269500,269500,0
|
|
20240805,175100,11174472000,269500,269500,269500,269500,0
|
|
20240805,175000,11174472000,269500,269500,269500,269500,0
|
|
20240805,174900,11174472000,269500,269500,269500,269500,0
|
|
20240805,174800,11174472000,269500,269500,269500,269500,0
|
|
20240805,174700,11174472000,269500,269500,269500,269500,0
|
|
20240805,174600,11174472000,269500,269500,269500,269500,0
|
|
20240805,174500,11174472000,269500,269500,269500,269500,0
|
|
20240805,174400,11174472000,269500,269500,269500,269500,0
|
|
20240805,174300,11174472000,269500,269500,269500,269500,0
|
|
20240805,174200,11174472000,269500,269500,269500,269500,0
|
|
20240805,174100,11174472000,269500,269500,269500,269500,0
|
|
20240805,174000,11174472000,269500,269500,269500,269500,0
|
|
20240805,173900,11174472000,269500,269500,269500,269500,0
|
|
20240805,173800,11174472000,269500,269500,269500,269500,0
|
|
20240805,173700,11174472000,269500,269500,269500,269500,0
|
|
20240805,173600,11174472000,269500,269500,269500,269500,0
|
|
20240805,173500,11174472000,269500,269500,269500,269500,0
|
|
20240805,173400,11174472000,269500,269500,269500,269500,0
|
|
20240805,173300,11174472000,269500,269500,269500,269500,0
|
|
20240805,173200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,173100,11174472000,269500,269500,269500,269500,0
|
|
20240805,173000,11174472000,269500,269500,269500,269500,0
|
|
20240805,172900,11174472000,269500,269500,269500,269500,0
|
|
20240805,172800,11174472000,269500,269500,269500,269500,0
|
|
20240805,172700,11174472000,269500,269500,269500,269500,0
|
|
20240805,172600,11174472000,269500,269500,269500,269500,0
|
|
20240805,172500,11174472000,269500,269500,269500,269500,0
|
|
20240805,172400,11174472000,269500,269500,269500,269500,0
|
|
20240805,172300,11174472000,269500,269500,269500,269500,0
|
|
20240805,172200,11174472000,269500,269500,269500,269500,0
|
|
20240805,172100,11174472000,269500,269500,269500,269500,0
|
|
20240805,172000,11174472000,269500,269500,269500,269500,0
|
|
20240805,171900,11174472000,269500,269500,269500,269500,0
|
|
20240805,171800,11174472000,269500,269500,269500,269500,0
|
|
20240805,171700,11174472000,269500,269500,269500,269500,0
|
|
20240805,171600,11174472000,269500,269500,269500,269500,0
|
|
20240805,171500,11174472000,269500,269500,269500,269500,0
|
|
20240805,171400,11174472000,269500,269500,269500,269500,0
|
|
20240805,171300,11174472000,269500,269500,269500,269500,0
|
|
20240805,171200,11174472000,269500,269500,269500,269500,0
|
|
20240805,171100,11174472000,269500,269500,269500,269500,0
|
|
20240805,171000,11174472000,269500,269500,269500,269500,0
|
|
20240805,170900,11174472000,269500,269500,269500,269500,0
|
|
20240805,170800,11174472000,269500,269500,269500,269500,0
|
|
20240805,170700,11174472000,269500,269500,269500,269500,0
|
|
20240805,170600,11174472000,269500,269500,269500,269500,0
|
|
20240805,170500,11174472000,269500,269500,269500,269500,0
|
|
20240805,170400,11174472000,269500,269500,269500,269500,0
|
|
20240805,170300,11174472000,269500,269500,269500,269500,0
|
|
20240805,170200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,170100,11174472000,269500,269500,269500,269500,0
|
|
20240805,170000,11174472000,269500,269500,269500,269500,0
|
|
20240805,165900,11174472000,269500,269500,269500,269500,0
|
|
20240805,165800,11174472000,269500,269500,269500,269500,0
|
|
20240805,165700,11174472000,269500,269500,269500,269500,0
|
|
20240805,165600,11174472000,269500,269500,269500,269500,0
|
|
20240805,165500,11174472000,269500,269500,269500,269500,0
|
|
20240805,165400,11174472000,269500,269500,269500,269500,0
|
|
20240805,165300,11174472000,269500,269500,269500,269500,0
|
|
20240805,165200,11174472000,269500,269500,269500,269500,0
|
|
20240805,165100,11174472000,269500,269500,269500,269500,0
|
|
20240805,165000,11174472000,269500,269500,269500,269500,0
|
|
20240805,164900,11174472000,269500,269500,269500,269500,0
|
|
20240805,164800,11174472000,269500,269500,269500,269500,0
|
|
20240805,164700,11174472000,269500,269500,269500,269500,0
|
|
20240805,164600,11174472000,269500,269500,269500,269500,0
|
|
20240805,164500,11174472000,269500,269500,269500,269500,0
|
|
20240805,164400,11174472000,269500,269500,269500,269500,0
|
|
20240805,164300,11174472000,269500,269500,269500,269500,0
|
|
20240805,164200,11174472000,269500,269500,269500,269500,0
|
|
20240805,164100,11174472000,269500,269500,269500,269500,0
|
|
20240805,164000,11174472000,269500,269500,269500,269500,0
|
|
20240805,163900,11174472000,269500,269500,269500,269500,0
|
|
20240805,163800,11174472000,269500,269500,269500,269500,0
|
|
20240805,163700,11174472000,269500,269500,269500,269500,0
|
|
20240805,163600,11174472000,269500,269500,269500,269500,0
|
|
20240805,163500,11174472000,269500,269500,269500,269500,0
|
|
20240805,163400,11174472000,269500,269500,269500,269500,0
|
|
20240805,163300,11174472000,269500,269500,269500,269500,0
|
|
20240805,163200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,163100,11174472000,269500,269500,269500,269500,0
|
|
20240805,163000,11174472000,269500,269500,269500,269500,0
|
|
20240805,162900,11174472000,269500,269500,269500,269500,0
|
|
20240805,162800,11174472000,269500,269500,269500,269500,0
|
|
20240805,162700,11174472000,269500,269500,269500,269500,0
|
|
20240805,162600,11174472000,269500,269500,269500,269500,0
|
|
20240805,162500,11174472000,269500,269500,269500,269500,0
|
|
20240805,162400,11174472000,269500,269500,269500,269500,0
|
|
20240805,162300,11174472000,269500,269500,269500,269500,0
|
|
20240805,162200,11174472000,269500,269500,269500,269500,0
|
|
20240805,162100,11174472000,269500,269500,269500,269500,0
|
|
20240805,162000,11174472000,269500,269500,269500,269500,0
|
|
20240805,161900,11174472000,269500,269500,269500,269500,0
|
|
20240805,161800,11174472000,269500,269500,269500,269500,0
|
|
20240805,161700,11174472000,269500,269500,269500,269500,0
|
|
20240805,161600,11174472000,269500,269500,269500,269500,0
|
|
20240805,161500,11174472000,269500,269500,269500,269500,0
|
|
20240805,161400,11174472000,269500,269500,269500,269500,0
|
|
20240805,161300,11174472000,269500,269500,269500,269500,0
|
|
20240805,161200,11174472000,269500,269500,269500,269500,0
|
|
20240805,161100,11174472000,269500,269500,269500,269500,0
|
|
20240805,161000,11174472000,269500,269500,269500,269500,0
|
|
20240805,160900,11174472000,269500,269500,269500,269500,0
|
|
20240805,160800,11174472000,269500,269500,269500,269500,0
|
|
20240805,160700,11174472000,269500,269500,269500,269500,0
|
|
20240805,160600,11174472000,269500,269500,269500,269500,0
|
|
20240805,160500,11174472000,269500,269500,269500,269500,0
|
|
20240805,160400,11174472000,269500,269500,269500,269500,0
|
|
20240805,160300,11174472000,269500,269500,269500,269500,0
|
|
20240805,160200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,160100,11174472000,269500,269500,269500,269500,0
|
|
20240805,160000,11174472000,269500,269500,269500,269500,0
|
|
20240805,155900,11174472000,269500,269500,269500,269500,0
|
|
20240805,155800,11174472000,269500,269500,269500,269500,0
|
|
20240805,155700,11174472000,269500,269500,269500,269500,0
|
|
20240805,155600,11174472000,269500,269500,269500,269500,0
|
|
20240805,155500,11174472000,269500,269500,269500,269500,0
|
|
20240805,155400,11174472000,269500,269500,269500,269500,0
|
|
20240805,155300,11174472000,269500,269500,269500,269500,0
|
|
20240805,155200,11174472000,269500,269500,269500,269500,0
|
|
20240805,155100,11174472000,269500,269500,269500,269500,0
|
|
20240805,155000,11174472000,269500,269500,269500,269500,0
|
|
20240805,154900,11174472000,269500,269500,269500,269500,0
|
|
20240805,154800,11174472000,269500,269500,269500,269500,0
|
|
20240805,154700,11174472000,269500,269500,269500,269500,0
|
|
20240805,154600,11174472000,269500,269500,269500,269500,0
|
|
20240805,154500,11174472000,269500,269500,269500,269500,0
|
|
20240805,154400,11174472000,269500,269500,269500,269500,0
|
|
20240805,154300,11174472000,269500,269500,269500,269500,0
|
|
20240805,154200,11174472000,269500,269500,269500,269500,0
|
|
20240805,154100,11174472000,269500,269500,269500,269500,0
|
|
20240805,154000,11174472000,269500,269500,269500,269500,0
|
|
20240805,153900,11174472000,269500,269500,269500,269500,0
|
|
20240805,153800,11174472000,269500,269500,269500,269500,0
|
|
20240805,153700,11174472000,269500,269500,269500,269500,0
|
|
20240805,153600,11174472000,269500,269500,269500,269500,0
|
|
20240805,153500,11174472000,269500,269500,269500,269500,0
|
|
20240805,153400,11174472000,269500,269500,269500,269500,0
|
|
20240805,153300,11174472000,269500,269500,269500,269500,0
|
|
20240805,153200,11174472000,269500,269500,269500,269500,1714
|
|
20240805,153100,11174472000,269500,269500,269500,269500,0
|
|
20240805,153000,11174472000,269500,269500,269500,269500,1714
|
|
20240805,152900,10712549000,272000,272000,272000,272000,0
|
|
20240805,152800,10712549000,272000,272000,272000,272000,0
|
|
20240805,152700,10712549000,272000,272000,272000,272000,0
|
|
20240805,152600,10712549000,272000,272000,272000,272000,0
|
|
20240805,152500,10712549000,272000,272000,272000,272000,0
|
|
20240805,152400,10712549000,272000,272000,272000,272000,0
|
|
20240805,152300,10712549000,272000,272000,272000,272000,0
|
|
20240805,152200,10712549000,272000,272000,272000,272000,0
|
|
20240805,152100,10712549000,272000,272000,272000,272000,0
|
|
20240805,152000,10712549000,272000,272000,272000,272000,0
|
|
20240805,151900,10712549000,272000,272500,273000,271500,323
|
|
20240805,151800,10624518500,273000,273000,273000,270500,303
|
|
20240805,151700,10541996500,273000,273000,273000,271000,70
|
|
20240805,151600,10522891500,270500,270500,273000,269500,373
|
|
20240805,151500,10421698000,269500,269500,270500,269500,195
|
|
20240805,151400,10369101500,269500,269500,270500,269500,51
|
|
20240805,151300,10355340000,269500,269000,270500,269000,310
|
|
20240805,151200,10271561500,269000,268500,269500,268500,117
|
|
20240805,151100,10240132000,268500,269000,269000,268500,386
|
|
20240805,151000,10136447000,269000,268500,269500,268500,66
|
|
20240805,150900,10118684500,269500,269500,270000,268500,116
|
|
20240805,150800,10087446000,269500,271500,271500,269500,136
|
|
20240805,150700,10050666500,273000,270500,273000,270000,145
|
|
20240805,150600,10011355000,270000,270500,270500,270000,63
|
|
20240805,150500,9994337500,270000,270500,270500,270000,185
|
|
20240805,150400,9944376000,270500,271500,272000,270000,156
|
|
20240805,150300,9902151500,271500,273500,274000,271000,259
|
|
20240805,150200,9831484500,273500,274500,274500,273500,239
|
|
20240805,150100,9765989500,274500,271500,275000,271500,364
|
|
20240805,150000,9666763000,272000,268500,272000,268500,367
|
|
20240805,145900,9567666000,265500,265000,270000,265000,76
|
|
20240805,145800,9547445500,264000,267500,268500,264000,217
|
|
20240805,145700,9489660000,268500,266500,268500,265500,344
|
|
20240805,145600,9397852000,266500,265000,266500,265000,40
|
|
20240805,145500,9387213500,265500,264000,265500,264000,156
|
|
20240805,145400,9346001000,265000,264500,265500,264500,339
|
|
20240805,145300,9256266500,264500,266000,266000,264500,198
|
|
20240805,145200,9203730500,266500,267000,269000,266500,90
|
|
20240805,145100,9179680500,267000,268000,268500,267000,230
|
|
20240805,145000,9118114500,268500,269000,269000,268500,98
|
|
20240805,144900,9091788500,269000,268500,269500,268500,247
|
|
20240805,144800,9025341000,269000,269500,269500,268500,125
|
|
20240805,144700,8991748500,270000,270500,270500,268500,252
|
|
20240805,144600,8923800500,270000,270500,271000,270000,459
|
|
20240805,144500,8799759000,270500,272000,272000,270500,198
|
|
20240805,144400,8746079500,272000,272000,272000,271500,773
|
|
20240805,144300,8535844000,273000,273000,273000,273000,0
|
|
20240805,144200,8535844000,273000,273000,273000,273000,0
|
|
20240805,144100,8535844000,273000,273000,273000,273000,0
|
|
20240805,144000,8535844000,273000,273000,273000,273000,0
|
|
20240805,143900,8535844000,273000,273000,273000,273000,0
|
|
20240805,143800,8535844000,273000,273000,273000,273000,0
|
|
20240805,143700,8535844000,273000,273000,273000,273000,0
|
|
20240805,143600,8535844000,273000,273000,273000,273000,0
|
|
20240805,143500,8535844000,273000,273000,273000,273000,0
|
|
20240805,143400,8535844000,273000,273000,273000,273000,0
|
|
20240805,143300,8535844000,273000,273000,273000,273000,0
|
|
20240805,143200,8535844000,273000,273000,273000,273000,0
|
|
20240805,143100,8535844000,273000,273000,273000,273000,0
|
|
20240805,143000,8535844000,273000,273000,273000,273000,0
|
|
20240805,142900,8535844000,273000,273000,273000,273000,0
|
|
20240805,142800,8535844000,273000,273000,273000,273000,0
|
|
20240805,142700,8535844000,273000,273000,273000,273000,0
|
|
20240805,142600,8535844000,273000,273000,273000,273000,0
|
|
20240805,142500,8535844000,273000,273000,273000,273000,0
|
|
20240805,142400,8535844000,273000,273000,273000,273000,0
|
|
20240805,142300,8535844000,273000,273000,273000,273000,0
|
|
20240805,142200,8535844000,273000,273000,273000,273000,0
|
|
20240805,142100,8535844000,273000,273000,273000,273000,0
|
|
20240805,142000,8535844000,273000,273000,273000,273000,0
|
|
20240805,141900,8535844000,273000,273000,273000,273000,0
|
|
20240805,141800,8535844000,273000,273000,273000,273000,0
|
|
20240805,141700,8535844000,273000,273000,273000,273000,0
|
|
20240805,141600,8535844000,273000,273000,273000,273000,0
|
|
20240805,141500,8535844000,273000,273000,273000,273000,0
|
|
20240805,141400,8535844000,273000,273000,273000,272500,233
|
|
20240805,141300,8472322500,273500,274500,275000,273500,621
|
|
20240805,141200,8302272500,274000,274500,275500,274000,47
|
|
20240805,141100,8289368500,275000,274500,275500,273500,103
|
|
20240805,141000,8261100000,274500,274500,275000,274500,81
|
|
20240805,140900,8238849500,275000,275000,275000,275000,0
|
|
20240805,140800,8238849500,275000,276000,276000,275000,121
|
|
20240805,140700,8205573500,275500,275500,276000,275500,74
|
|
20240805,140600,8185185000,275500,276000,276000,275500,96
|
|
20240805,140500,8158731000,276500,275000,276500,275000,229
|
|
20240805,140400,8095696000,275000,276500,277000,275000,711
|
|
20240805,140300,7899865500,277000,276500,277000,276500,19
|
|
20240805,140200,7894611500,276000,277000,278000,276000,263
|
|
20240805,140100,7821840500,277500,277500,277500,277000,345
|
|
20240805,140000,7726229500,277500,277500,277500,277000,29
|
|
20240805,135900,7718192500,277500,277500,277500,277000,75
|
|
20240805,135800,7697415500,277500,277500,278000,277000,85
|
|
20240805,135700,7673857000,277500,277000,278000,277000,91
|
|
20240805,135600,7648628000,277000,277500,278000,277000,254
|
|
20240805,135500,7578157000,277500,278500,279000,277000,973
|
|
20240805,135400,7307772500,279000,279000,279500,278500,220
|
|
20240805,135300,7246420000,279500,279500,279500,279500,81
|
|
20240805,135200,7223780500,279500,279500,280000,279500,71
|
|
20240805,135100,7203905000,280000,280000,280000,280000,11
|
|
20240805,135000,7200825000,280000,279500,280000,279500,27
|
|
20240805,134900,7193277000,280000,279500,280000,279500,6
|
|
20240805,134800,7191599500,279500,280000,280000,279500,50
|
|
20240805,134700,7177623000,280000,279500,280000,279500,21
|
|
20240805,134600,7171752500,280000,280000,280000,280000,54
|
|
20240805,134500,7156632500,278500,279000,280000,278500,34
|
|
20240805,134400,7147151000,279000,279000,279500,279000,32
|
|
20240805,134300,7138222500,280000,279000,280000,279000,28
|
|
20240805,134200,7130405500,279000,279500,280500,278500,350
|
|
20240805,134100,7032692000,280500,280000,280500,279500,82
|
|
20240805,134000,7009706000,280500,280000,280500,280000,59
|
|
20240805,133900,6993161000,280000,281000,281000,280000,50
|
|
20240805,133800,6979155500,280000,280500,281000,280000,681
|
|
20240805,133700,6788447000,280500,280500,281000,280500,57
|
|
20240805,133600,6772452500,281000,280500,281000,280500,75
|
|
20240805,133500,6751403500,280500,281000,281000,280000,65
|
|
20240805,133400,6733166500,281000,281000,281000,280500,115
|
|
20240805,133300,6700896500,281000,280500,281000,280500,4
|
|
20240805,133200,6699773000,280500,280500,280500,280500,40
|
|
20240805,133100,6688553000,280500,281000,281000,280500,42
|
|
20240805,133000,6676761000,281000,281000,281000,281000,27
|
|
20240805,132900,6669174000,281000,281000,281000,281000,46
|
|
20240805,132800,6656248000,281000,280500,281000,280500,49
|
|
20240805,132700,6642481500,280500,280500,281000,280500,42
|
|
20240805,132600,6630699000,280500,281000,281000,280500,77
|
|
20240805,132500,6609071000,281000,281000,281500,281000,7
|
|
20240805,132400,6607102500,281000,281000,281000,281000,12
|
|
20240805,132300,6603730500,281000,281500,281500,281000,16
|
|
20240805,132200,6599228000,281000,281000,281000,281000,3
|
|
20240805,132100,6598385000,281000,281000,281500,281000,8
|
|
20240805,132000,6596136000,281000,281000,281000,280500,45
|
|
20240805,131900,6583496000,281000,281500,281500,280500,68
|
|
20240805,131800,6564389500,281000,280000,281500,280000,18
|
|
20240805,131700,6559331500,280000,280000,281000,280000,37
|
|
20240805,131600,6548960500,280000,281500,281500,280000,97
|
|
20240805,131500,6521740000,281000,280500,281000,280000,204
|
|
20240805,131400,6464477000,280500,280500,280500,280500,175
|
|
20240805,131300,6415389500,280500,280500,280500,280500,83
|
|
20240805,131200,6392108000,281000,282000,282000,281000,390
|
|
20240805,131100,6282501000,282000,281500,282000,281000,169
|
|
20240805,131000,6234964000,281500,281500,282000,281500,15
|
|
20240805,130900,6230738500,281500,282000,282000,281500,10
|
|
20240805,130800,6227923000,281500,282000,282000,281500,13
|
|
20240805,130700,6224262500,281500,281500,281500,281500,17
|
|
20240805,130600,6219477000,281500,281500,282000,281500,265
|
|
20240805,130500,6144874500,281500,281500,281500,281000,99
|
|
20240805,130400,6117019000,281500,281500,281500,281000,77
|
|
20240805,130300,6095368000,281000,281500,281500,281000,32
|
|
20240805,130200,6086362000,281000,281000,281500,281000,18
|
|
20240805,130100,6081303500,281500,281500,281500,281000,117
|
|
20240805,130000,6048406500,281500,281500,282000,281500,106
|
|
20240805,125900,6018560500,282000,282000,282000,281500,67
|
|
20240805,125800,5999683000,282000,282000,282500,282000,54
|
|
20240805,125700,5984454500,282500,283000,283000,282000,117
|
|
20240805,125600,5951438000,283000,283500,283500,282500,15
|
|
20240805,125500,5947195500,283500,282500,284000,282500,5
|
|
20240805,125400,5945779500,283000,283000,284000,282500,272
|
|
20240805,125300,5868880500,283000,283500,283500,283000,513
|
|
20240805,125200,5723640000,283500,283500,283500,283500,84
|
|
20240805,125100,5699826000,284000,284500,284500,283500,70
|
|
20240805,125000,5679947500,284500,284000,284500,284000,12
|
|
20240805,124900,5676538000,284000,284000,284000,284000,29
|
|
20240805,124800,5668302000,284000,283500,284000,283500,59
|
|
20240805,124700,5651569000,283500,283500,283500,283500,5
|
|
20240805,124600,5650151500,283500,284000,284000,283500,9
|
|
20240805,124500,5647596500,284000,283500,284000,283500,17
|
|
20240805,124400,5642776000,283500,283500,283500,283500,59
|
|
20240805,124300,5626049500,284000,283500,284000,283500,5
|
|
20240805,124200,5624631500,283500,284000,285000,283500,53
|
|
20240805,124100,5609561000,284000,285000,285000,284000,444
|
|
20240805,124000,5483374000,285000,285500,285500,285000,426
|
|
20240805,123900,5361957000,285500,286000,286000,285500,324
|
|
20240805,123800,5269454000,285500,286000,286000,285500,359
|
|
20240805,123700,5166781500,286000,286000,286500,286000,62
|
|
20240805,123600,5149039500,286500,286500,286500,286500,10
|
|
20240805,123500,5146174500,286500,286500,286500,286500,10
|
|
20240805,123400,5143309500,286500,286500,286500,286000,19
|
|
20240805,123300,5137867000,286500,286500,286500,286500,7
|
|
20240805,123200,5135861500,286000,286000,286000,286000,3
|
|
20240805,123100,5135003500,286500,286500,286500,286500,188
|
|
20240805,123000,5081141500,287000,287000,287000,286500,11
|
|
20240805,122900,5077988000,286500,286500,286500,286500,2
|
|
20240805,122800,5077415000,287000,286500,287000,286500,7
|
|
20240805,122700,5075406500,286500,286500,287000,286500,5
|
|
20240805,122600,5073973000,287000,287000,287500,287000,45
|
|
20240805,122500,5061052000,287000,287000,287000,286500,24
|
|
20240805,122400,5054166000,286500,286500,287000,286500,23
|
|
20240805,122300,5047573500,286500,286500,286500,286500,4
|
|
20240805,122200,5046427500,287000,287000,287000,287000,3
|
|
20240805,122100,5045566500,286500,287000,287000,286500,19
|
|
20240805,122000,5040121000,287000,287500,287500,287000,38
|
|
20240805,121900,5029212500,287000,287000,287000,287000,0
|
|
20240805,121800,5029212500,287000,287000,287000,287000,7
|
|
20240805,121700,5027203500,287000,287500,287500,287000,67
|
|
20240805,121600,5007949500,287000,287000,287500,287000,11
|
|
20240805,121500,5004789500,287000,287000,287500,287000,80
|
|
20240805,121400,4981829000,286500,287000,287000,286500,15
|
|
20240805,121300,4977526000,287000,286500,287000,286500,2
|
|
20240805,121200,4976952500,286500,286500,286500,286500,16
|
|
20240805,121100,4972368500,286500,286500,287000,286500,142
|
|
20240805,121000,4931685000,286500,286500,286500,286500,4
|
|
20240805,120900,4930539000,286500,286500,286500,286000,74
|
|
20240805,120800,4909342000,286000,286000,286000,286000,0
|
|
20240805,120700,4909342000,286000,286500,286500,286000,4
|
|
20240805,120600,4908197000,286500,286000,286500,286000,31
|
|
20240805,120500,4899324500,286000,286000,286500,286000,17
|
|
20240805,120400,4894456500,286000,286000,286000,286000,2
|
|
20240805,120300,4893884500,286000,286000,286000,286000,6
|
|
20240805,120200,4892168500,286500,286000,286500,286000,14
|
|
20240805,120100,4888163500,286000,286000,286000,286000,23
|
|
20240805,120000,4881585500,285500,286000,286000,285500,19
|
|
20240805,115900,4876157500,286000,286000,286000,286000,5
|
|
20240805,115800,4874727500,285500,286000,286000,285500,79
|
|
20240805,115700,4852145500,285500,285500,285500,285500,25
|
|
20240805,115600,4845008000,285500,286000,286500,285500,410
|
|
20240805,115500,4727747500,286500,286000,286500,286000,84
|
|
20240805,115400,4703706000,286000,286500,286500,286000,19
|
|
20240805,115300,4698270000,286500,286500,286500,286000,13
|
|
20240805,115200,4694546000,286500,286500,286500,286500,5
|
|
20240805,115100,4693113500,286500,286500,286500,286000,16
|
|
20240805,115000,4688530500,286500,286500,287000,286500,186
|
|
20240805,114900,4635241000,287000,287000,287000,287000,4
|
|
20240805,114800,4634093000,287000,286500,287000,286500,5
|
|
20240805,114700,4632659500,287000,287000,287000,286500,7
|
|
20240805,114600,4630651000,286500,287500,287500,286500,53
|
|
20240805,114500,4615443500,287000,287500,287500,287000,10
|
|
20240805,114400,4612573000,287000,287500,287500,287000,11
|
|
20240805,114300,4609411500,287500,287500,287500,287500,2
|
|
20240805,114200,4608836500,287000,286500,287000,286500,56
|
|
20240805,114100,4592769000,286500,287000,287500,286500,193
|
|
20240805,114000,4537399000,287000,287500,287500,287000,8
|
|
20240805,113900,4535100000,287000,287500,287500,287000,5
|
|
20240805,113800,4533664500,287500,287500,287500,287500,1
|
|
20240805,113700,4533377000,287000,287500,287500,287000,32
|
|
20240805,113600,4524192500,287500,287500,287500,287500,7
|
|
20240805,113500,4522180000,287000,287000,287000,287000,1
|
|
20240805,113400,4521893000,287500,287000,287500,287000,11
|
|
20240805,113300,4518731500,287500,287000,287500,287000,12
|
|
20240805,113200,4515285500,287000,287500,287500,287000,33
|
|
20240805,113100,4505813000,287000,287500,287500,287000,109
|
|
20240805,113000,4474526000,287500,288000,288000,287500,16
|
|
20240805,112900,4469924000,288000,288500,288500,288000,34
|
|
20240805,112800,4460131000,288000,288500,288500,288000,7
|
|
20240805,112700,4458112500,288500,287500,288500,287500,114
|
|
20240805,112600,4425276500,287500,288000,288000,287500,8
|
|
20240805,112500,4422973500,288000,287000,288000,287000,152
|
|
20240805,112400,4379294500,287500,287500,287500,287500,14
|
|
20240805,112300,4375269500,287500,287000,288000,287000,438
|
|
20240805,112200,4249537500,286500,287000,287000,286500,13
|
|
20240805,112100,4245808000,287000,286500,287000,286500,8
|
|
20240805,112000,4243515500,286500,287000,287000,286500,14
|
|
20240805,111900,4239503500,286500,287000,287000,286500,45
|
|
20240805,111800,4226609500,286500,287000,287000,286500,33
|
|
20240805,111700,4217145500,287000,287000,287000,287000,29
|
|
20240805,111600,4208822500,287000,287000,287500,286500,37
|
|
20240805,111500,4198209000,286500,286500,286500,286500,62
|
|
20240805,111400,4180446000,286000,287000,287500,286000,146
|
|
20240805,111300,4138603500,287500,287500,287500,287500,1
|
|
20240805,111200,4138316000,287500,287000,287500,287000,8
|
|
20240805,111100,4136019500,286500,287500,287500,286500,496
|
|
20240805,111000,3993895000,288000,287000,288000,287000,56
|
|
20240805,110900,3977811000,287000,287000,287000,286500,10
|
|
20240805,110800,3974943000,286500,287000,287000,286500,43
|
|
20240805,110700,3962604000,286500,287000,287000,286500,130
|
|
20240805,110600,3925294500,287500,289000,289000,287000,1148
|
|
20240805,110500,3594933000,288500,289000,289000,288500,15
|
|
20240805,110400,3590603500,289000,289000,289000,289000,238
|
|
20240805,110300,3521821500,289500,289500,289500,289500,143
|
|
20240805,110200,3480423000,290000,290000,290000,289500,3
|
|
20240805,110100,3479553500,290000,290000,290000,290000,4
|
|
20240805,110000,3478393500,289500,290000,290000,289500,16
|
|
20240805,105900,3473761000,289500,289500,289500,289500,18
|
|
20240805,105800,3468550000,289500,290000,290000,289500,18
|
|
20240805,105700,3463333500,290000,290000,290000,289500,80
|
|
20240805,105600,3440172000,289500,289500,290000,289500,59
|
|
20240805,105500,3423079000,289500,289500,290000,289500,126
|
|
20240805,105400,3386599000,290000,290000,290000,289500,20
|
|
20240805,105300,3380804000,290000,290000,290000,289500,49
|
|
20240805,105200,3366607000,290000,290000,290500,290000,153
|
|
20240805,105100,3322235500,290500,290000,290500,290000,16
|
|
20240805,105000,3317594500,290500,290500,290500,290500,2
|
|
20240805,104900,3317013500,290500,290500,291000,290500,26
|
|
20240805,104800,3309460000,290500,290500,291000,290500,38
|
|
20240805,104700,3298420500,291000,290500,291000,290500,20
|
|
20240805,104600,3292608000,290500,290000,290500,290000,5
|
|
20240805,104500,3291156500,290500,290000,290500,290000,13
|
|
20240805,104400,3287385500,290500,291000,291000,290500,47
|
|
20240805,104300,3273712500,290500,290500,290500,290500,65
|
|
20240805,104200,3254830000,290500,290500,290500,290500,10
|
|
20240805,104100,3251925000,290500,290000,290500,290000,92
|
|
20240805,104000,3225213000,290000,289500,290000,289500,19
|
|
20240805,103900,3219704000,290000,290000,290000,289500,19
|
|
20240805,103800,3214199000,290000,290000,290000,289500,24
|
|
20240805,103700,3207247000,290000,290000,290000,289500,52
|
|
20240805,103600,3192186000,290000,290000,290000,290000,31
|
|
20240805,103500,3183196000,290000,290000,290000,289500,6
|
|
20240805,103400,3181457000,290000,290000,290000,290000,73
|
|
20240805,103300,3160287000,290000,290500,290500,290000,7
|
|
20240805,103200,3158254500,290500,290500,290500,290000,92
|
|
20240805,103100,3131571500,290000,289000,290000,289000,18
|
|
20240805,103000,3126352500,289000,290000,290000,289000,653
|
|
20240805,102900,2937559000,290000,290000,290000,289500,20
|
|
20240805,102800,2931764000,290000,291500,291500,289500,348
|
|
20240805,102700,2830666500,291500,291000,291500,291000,20
|
|
20240805,102600,2824839000,291500,291000,291500,290500,72
|
|
20240805,102500,2803889500,290500,291000,291000,290500,33
|
|
20240805,102400,2794302500,290500,291000,291000,290500,16
|
|
20240805,102300,2789649500,291000,291000,291000,291000,29
|
|
20240805,102200,2781210500,291000,291000,291000,290500,14
|
|
20240805,102100,2777139500,291000,291000,291000,291000,6
|
|
20240805,102000,2775393500,290500,290000,290500,290000,29
|
|
20240805,101900,2766973000,290000,290000,290000,290000,12
|
|
20240805,101800,2763493000,289500,290000,290000,289500,93
|
|
20240805,101700,2736544000,289500,289000,289500,289000,46
|
|
20240805,101600,2723229000,289000,289000,289500,289000,84
|
|
20240805,101500,2698951500,289500,290000,290000,289500,232
|
|
20240805,101400,2631775500,290000,290500,290500,290000,672
|
|
20240805,101300,2436892000,290500,290500,291000,290000,77
|
|
20240805,101200,2414524000,290500,291000,291000,290000,316
|
|
20240805,101100,2322705500,290500,291000,291000,290500,92
|
|
20240805,101000,2295939000,292000,291500,292000,291000,166
|
|
20240805,100900,2247626500,291500,292000,292500,291500,24
|
|
20240805,100800,2240619000,292000,292000,292000,291000,191
|
|
20240805,100700,2184979500,291500,291500,291500,291500,7
|
|
20240805,100600,2182939000,291500,291500,291500,291500,68
|
|
20240805,100500,2163117000,291500,292000,292000,291500,14
|
|
20240805,100400,2159030500,292000,292000,292000,291500,23
|
|
20240805,100300,2152320000,291500,291500,291500,291500,4
|
|
20240805,100200,2151154000,291500,291500,291500,291500,220
|
|
20240805,100100,2087024000,292000,291500,292000,291500,77
|
|
20240805,100000,2064576000,292000,292000,292500,291500,74
|
|
20240805,095900,2042979000,292000,292000,292000,291500,56
|
|
20240805,095800,2026639500,292000,292000,292000,292000,12
|
|
20240805,095700,2023135500,292500,292000,292500,292000,45
|
|
20240805,095600,2009994500,292000,292000,292000,292000,18
|
|
20240805,095500,2004738500,292000,292000,292000,291500,40
|
|
20240805,095400,1993060000,292000,291500,292000,291500,65
|
|
20240805,095300,1974095000,292000,292000,292500,292000,185
|
|
20240805,095200,1920074500,292000,293500,293500,292000,179
|
|
20240805,095100,1867675000,293500,294000,294000,293500,66
|
|
20240805,095000,1848301000,294000,294500,295000,294000,32
|
|
20240805,094900,1838885000,295000,294500,295000,294000,24
|
|
20240805,094800,1831820000,294500,295000,295000,294500,14
|
|
20240805,094700,1827690500,295000,295000,295000,294000,33
|
|
20240805,094600,1817957000,295000,294000,295000,294000,46
|
|
20240805,094500,1804428000,294000,294500,295000,294000,141
|
|
20240805,094400,1762923000,295000,295000,295500,295000,27
|
|
20240805,094300,1754956500,295500,295000,295500,295000,46
|
|
20240805,094200,1741382500,294500,296000,296000,294500,45
|
|
20240805,094100,1728114000,295000,295000,295000,294500,44
|
|
20240805,094000,1715135500,294500,295000,295000,294500,5
|
|
20240805,093900,1713661000,295000,295000,295000,295000,2
|
|
20240805,093800,1713071000,295000,295000,295000,294500,32
|
|
20240805,093700,1703635000,294500,294000,294500,294000,28
|
|
20240805,093600,1695397500,294000,295000,295000,294000,38
|
|
20240805,093500,1684204500,296000,296000,296000,296000,1
|
|
20240805,093400,1683908500,296000,295500,296000,294000,43
|
|
20240805,093300,1671210000,294000,295000,295000,294000,156
|
|
20240805,093200,1625243000,295500,295000,295500,295000,11
|
|
20240805,093100,1621995500,296000,296000,297000,295500,34
|
|
20240805,093000,1611932500,296000,296500,297000,296000,69
|
|
20240805,092900,1591470000,296000,295500,296000,295000,26
|
|
20240805,092800,1583783000,295000,295000,295500,295000,44
|
|
20240805,092700,1570801000,295000,292500,295000,292500,50
|
|
20240805,092600,1556113500,293000,293000,293500,291500,96
|
|
20240805,092500,1527971500,293000,292500,293000,292000,118
|
|
20240805,092400,1493467500,292000,292000,292000,292000,55
|
|
20240805,092300,1477407500,292000,292500,292500,292000,44
|
|
20240805,092200,1464550500,293000,292500,293000,291500,95
|
|
20240805,092100,1436771000,292500,293500,293500,292000,554
|
|
20240805,092000,1274620000,293500,293000,293500,293000,22
|
|
20240805,091900,1268169500,293000,293500,293500,293000,157
|
|
20240805,091800,1222153000,294000,293500,294000,293000,125
|
|
20240805,091700,1185480000,293500,294000,294000,293500,50
|
|
20240805,091600,1170800000,294000,294500,295000,293000,450
|
|
20240805,091500,1038548500,295000,295000,295000,294500,50
|
|
20240805,091400,1023819000,294500,294500,295000,294500,235
|
|
20240805,091300,954606000,295500,294500,295500,294500,34
|
|
20240805,091200,944578000,294500,294500,295000,294500,70
|
|
20240805,091100,923960000,294500,294500,296000,294500,154
|
|
20240805,091000,878577500,294500,294500,295000,294000,326
|
|
20240805,090900,782613000,294500,296000,296000,294500,134
|
|
20240805,090800,743071000,295000,297000,297000,295000,400
|
|
20240805,090700,624579500,296500,297500,297500,296500,322
|
|
20240805,090600,528931500,297500,298500,298500,297000,142
|
|
20240805,090500,486635000,298500,298500,298500,298500,34
|
|
20240805,090400,476486000,298500,298000,298500,297500,59
|
|
20240805,090300,458911500,297500,300500,300500,297500,974
|
|
20240805,090200,167003500,300500,302500,302500,300500,75
|
|
20240805,090100,144401000,302500,302000,302500,300500,300
|
|
20240805,090000,54096500,302500,305000,305000,302000,177
|