726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,210300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,210200,3489642500,284000,284000,284000,284000,0
|
|
20240808,210100,3489642500,284000,284000,284000,284000,0
|
|
20240808,210000,3489642500,284000,284000,284000,284000,0
|
|
20240808,205900,3489642500,284000,284000,284000,284000,0
|
|
20240808,205800,3489642500,284000,284000,284000,284000,0
|
|
20240808,205700,3489642500,284000,284000,284000,284000,0
|
|
20240808,205600,3489642500,284000,284000,284000,284000,0
|
|
20240808,205500,3489642500,284000,284000,284000,284000,0
|
|
20240808,205400,3489642500,284000,284000,284000,284000,0
|
|
20240808,205300,3489642500,284000,284000,284000,284000,0
|
|
20240808,205200,3489642500,284000,284000,284000,284000,0
|
|
20240808,205100,3489642500,284000,284000,284000,284000,0
|
|
20240808,205000,3489642500,284000,284000,284000,284000,0
|
|
20240808,204900,3489642500,284000,284000,284000,284000,0
|
|
20240808,204800,3489642500,284000,284000,284000,284000,0
|
|
20240808,204700,3489642500,284000,284000,284000,284000,0
|
|
20240808,204600,3489642500,284000,284000,284000,284000,0
|
|
20240808,204500,3489642500,284000,284000,284000,284000,0
|
|
20240808,204400,3489642500,284000,284000,284000,284000,0
|
|
20240808,204300,3489642500,284000,284000,284000,284000,0
|
|
20240808,204200,3489642500,284000,284000,284000,284000,0
|
|
20240808,204100,3489642500,284000,284000,284000,284000,0
|
|
20240808,204000,3489642500,284000,284000,284000,284000,0
|
|
20240808,203900,3489642500,284000,284000,284000,284000,0
|
|
20240808,203800,3489642500,284000,284000,284000,284000,0
|
|
20240808,203700,3489642500,284000,284000,284000,284000,0
|
|
20240808,203600,3489642500,284000,284000,284000,284000,0
|
|
20240808,203500,3489642500,284000,284000,284000,284000,0
|
|
20240808,203400,3489642500,284000,284000,284000,284000,0
|
|
20240808,203300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,203200,3489642500,284000,284000,284000,284000,0
|
|
20240808,203100,3489642500,284000,284000,284000,284000,0
|
|
20240808,203000,3489642500,284000,284000,284000,284000,0
|
|
20240808,202900,3489642500,284000,284000,284000,284000,0
|
|
20240808,202800,3489642500,284000,284000,284000,284000,0
|
|
20240808,202700,3489642500,284000,284000,284000,284000,0
|
|
20240808,202600,3489642500,284000,284000,284000,284000,0
|
|
20240808,202500,3489642500,284000,284000,284000,284000,0
|
|
20240808,202400,3489642500,284000,284000,284000,284000,0
|
|
20240808,202300,3489642500,284000,284000,284000,284000,0
|
|
20240808,202200,3489642500,284000,284000,284000,284000,0
|
|
20240808,202100,3489642500,284000,284000,284000,284000,0
|
|
20240808,202000,3489642500,284000,284000,284000,284000,0
|
|
20240808,201900,3489642500,284000,284000,284000,284000,0
|
|
20240808,201800,3489642500,284000,284000,284000,284000,0
|
|
20240808,201700,3489642500,284000,284000,284000,284000,0
|
|
20240808,201600,3489642500,284000,284000,284000,284000,0
|
|
20240808,201500,3489642500,284000,284000,284000,284000,0
|
|
20240808,201400,3489642500,284000,284000,284000,284000,0
|
|
20240808,201300,3489642500,284000,284000,284000,284000,0
|
|
20240808,201200,3489642500,284000,284000,284000,284000,0
|
|
20240808,201100,3489642500,284000,284000,284000,284000,0
|
|
20240808,201000,3489642500,284000,284000,284000,284000,0
|
|
20240808,200900,3489642500,284000,284000,284000,284000,0
|
|
20240808,200800,3489642500,284000,284000,284000,284000,0
|
|
20240808,200700,3489642500,284000,284000,284000,284000,0
|
|
20240808,200600,3489642500,284000,284000,284000,284000,0
|
|
20240808,200500,3489642500,284000,284000,284000,284000,0
|
|
20240808,200400,3489642500,284000,284000,284000,284000,0
|
|
20240808,200300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,200200,3489642500,284000,284000,284000,284000,0
|
|
20240808,200100,3489642500,284000,284000,284000,284000,0
|
|
20240808,200000,3489642500,284000,284000,284000,284000,0
|
|
20240808,195900,3489642500,284000,284000,284000,284000,0
|
|
20240808,195800,3489642500,284000,284000,284000,284000,0
|
|
20240808,195700,3489642500,284000,284000,284000,284000,0
|
|
20240808,195600,3489642500,284000,284000,284000,284000,0
|
|
20240808,195500,3489642500,284000,284000,284000,284000,0
|
|
20240808,195400,3489642500,284000,284000,284000,284000,0
|
|
20240808,195300,3489642500,284000,284000,284000,284000,0
|
|
20240808,195200,3489642500,284000,284000,284000,284000,0
|
|
20240808,195100,3489642500,284000,284000,284000,284000,0
|
|
20240808,195000,3489642500,284000,284000,284000,284000,0
|
|
20240808,194900,3489642500,284000,284000,284000,284000,0
|
|
20240808,194800,3489642500,284000,284000,284000,284000,0
|
|
20240808,194700,3489642500,284000,284000,284000,284000,0
|
|
20240808,194600,3489642500,284000,284000,284000,284000,0
|
|
20240808,194500,3489642500,284000,284000,284000,284000,0
|
|
20240808,194400,3489642500,284000,284000,284000,284000,0
|
|
20240808,194300,3489642500,284000,284000,284000,284000,0
|
|
20240808,194200,3489642500,284000,284000,284000,284000,0
|
|
20240808,194100,3489642500,284000,284000,284000,284000,0
|
|
20240808,194000,3489642500,284000,284000,284000,284000,0
|
|
20240808,193900,3489642500,284000,284000,284000,284000,0
|
|
20240808,193800,3489642500,284000,284000,284000,284000,0
|
|
20240808,193700,3489642500,284000,284000,284000,284000,0
|
|
20240808,193600,3489642500,284000,284000,284000,284000,0
|
|
20240808,193500,3489642500,284000,284000,284000,284000,0
|
|
20240808,193400,3489642500,284000,284000,284000,284000,0
|
|
20240808,193300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,193200,3489642500,284000,284000,284000,284000,0
|
|
20240808,193100,3489642500,284000,284000,284000,284000,0
|
|
20240808,193000,3489642500,284000,284000,284000,284000,0
|
|
20240808,192900,3489642500,284000,284000,284000,284000,0
|
|
20240808,192800,3489642500,284000,284000,284000,284000,0
|
|
20240808,192700,3489642500,284000,284000,284000,284000,0
|
|
20240808,192600,3489642500,284000,284000,284000,284000,0
|
|
20240808,192500,3489642500,284000,284000,284000,284000,0
|
|
20240808,192400,3489642500,284000,284000,284000,284000,0
|
|
20240808,192300,3489642500,284000,284000,284000,284000,0
|
|
20240808,192200,3489642500,284000,284000,284000,284000,0
|
|
20240808,192100,3489642500,284000,284000,284000,284000,0
|
|
20240808,192000,3489642500,284000,284000,284000,284000,0
|
|
20240808,191900,3489642500,284000,284000,284000,284000,0
|
|
20240808,191800,3489642500,284000,284000,284000,284000,0
|
|
20240808,191700,3489642500,284000,284000,284000,284000,0
|
|
20240808,191600,3489642500,284000,284000,284000,284000,0
|
|
20240808,191500,3489642500,284000,284000,284000,284000,0
|
|
20240808,191400,3489642500,284000,284000,284000,284000,0
|
|
20240808,191300,3489642500,284000,284000,284000,284000,0
|
|
20240808,191200,3489642500,284000,284000,284000,284000,0
|
|
20240808,191100,3489642500,284000,284000,284000,284000,0
|
|
20240808,191000,3489642500,284000,284000,284000,284000,0
|
|
20240808,190900,3489642500,284000,284000,284000,284000,0
|
|
20240808,190800,3489642500,284000,284000,284000,284000,0
|
|
20240808,190700,3489642500,284000,284000,284000,284000,0
|
|
20240808,190600,3489642500,284000,284000,284000,284000,0
|
|
20240808,190500,3489642500,284000,284000,284000,284000,0
|
|
20240808,190400,3489642500,284000,284000,284000,284000,0
|
|
20240808,190300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,190200,3489642500,284000,284000,284000,284000,0
|
|
20240808,190100,3489642500,284000,284000,284000,284000,0
|
|
20240808,190000,3489642500,284000,284000,284000,284000,0
|
|
20240808,185900,3489642500,284000,284000,284000,284000,0
|
|
20240808,185800,3489642500,284000,284000,284000,284000,0
|
|
20240808,185700,3489642500,284000,284000,284000,284000,0
|
|
20240808,185600,3489642500,284000,284000,284000,284000,0
|
|
20240808,185500,3489642500,284000,284000,284000,284000,0
|
|
20240808,185400,3489642500,284000,284000,284000,284000,0
|
|
20240808,185300,3489642500,284000,284000,284000,284000,0
|
|
20240808,185200,3489642500,284000,284000,284000,284000,0
|
|
20240808,185100,3489642500,284000,284000,284000,284000,0
|
|
20240808,185000,3489642500,284000,284000,284000,284000,0
|
|
20240808,184900,3489642500,284000,284000,284000,284000,0
|
|
20240808,184800,3489642500,284000,284000,284000,284000,0
|
|
20240808,184700,3489642500,284000,284000,284000,284000,0
|
|
20240808,184600,3489642500,284000,284000,284000,284000,0
|
|
20240808,184500,3489642500,284000,284000,284000,284000,0
|
|
20240808,184400,3489642500,284000,284000,284000,284000,0
|
|
20240808,184300,3489642500,284000,284000,284000,284000,0
|
|
20240808,184200,3489642500,284000,284000,284000,284000,0
|
|
20240808,184100,3489642500,284000,284000,284000,284000,0
|
|
20240808,184000,3489642500,284000,284000,284000,284000,0
|
|
20240808,183900,3489642500,284000,284000,284000,284000,0
|
|
20240808,183800,3489642500,284000,284000,284000,284000,0
|
|
20240808,183700,3489642500,284000,284000,284000,284000,0
|
|
20240808,183600,3489642500,284000,284000,284000,284000,0
|
|
20240808,183500,3489642500,284000,284000,284000,284000,0
|
|
20240808,183400,3489642500,284000,284000,284000,284000,0
|
|
20240808,183300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,183200,3489642500,284000,284000,284000,284000,0
|
|
20240808,183100,3489642500,284000,284000,284000,284000,0
|
|
20240808,183000,3489642500,284000,284000,284000,284000,0
|
|
20240808,182900,3489642500,284000,284000,284000,284000,0
|
|
20240808,182800,3489642500,284000,284000,284000,284000,0
|
|
20240808,182700,3489642500,284000,284000,284000,284000,0
|
|
20240808,182600,3489642500,284000,284000,284000,284000,0
|
|
20240808,182500,3489642500,284000,284000,284000,284000,0
|
|
20240808,182400,3489642500,284000,284000,284000,284000,0
|
|
20240808,182300,3489642500,284000,284000,284000,284000,0
|
|
20240808,182200,3489642500,284000,284000,284000,284000,0
|
|
20240808,182100,3489642500,284000,284000,284000,284000,0
|
|
20240808,182000,3489642500,284000,284000,284000,284000,0
|
|
20240808,181900,3489642500,284000,284000,284000,284000,0
|
|
20240808,181800,3489642500,284000,284000,284000,284000,0
|
|
20240808,181700,3489642500,284000,284000,284000,284000,0
|
|
20240808,181600,3489642500,284000,284000,284000,284000,0
|
|
20240808,181500,3489642500,284000,284000,284000,284000,0
|
|
20240808,181400,3489642500,284000,284000,284000,284000,0
|
|
20240808,181300,3489642500,284000,284000,284000,284000,0
|
|
20240808,181200,3489642500,284000,284000,284000,284000,0
|
|
20240808,181100,3489642500,284000,284000,284000,284000,0
|
|
20240808,181000,3489642500,284000,284000,284000,284000,0
|
|
20240808,180900,3489642500,284000,284000,284000,284000,0
|
|
20240808,180800,3489642500,284000,284000,284000,284000,0
|
|
20240808,180700,3489642500,284000,284000,284000,284000,0
|
|
20240808,180600,3489642500,284000,284000,284000,284000,0
|
|
20240808,180500,3489642500,284000,284000,284000,284000,0
|
|
20240808,180400,3489642500,284000,284000,284000,284000,0
|
|
20240808,180300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,180200,3489642500,284000,284000,284000,284000,0
|
|
20240808,180100,3489642500,284000,284000,284000,284000,0
|
|
20240808,180000,3489642500,284000,284000,284000,284000,0
|
|
20240808,175900,3489642500,284000,284000,284000,284000,0
|
|
20240808,175800,3489642500,284000,284000,284000,284000,0
|
|
20240808,175700,3489642500,284000,284000,284000,284000,0
|
|
20240808,175600,3489642500,284000,284000,284000,284000,0
|
|
20240808,175500,3489642500,284000,284000,284000,284000,0
|
|
20240808,175400,3489642500,284000,284000,284000,284000,0
|
|
20240808,175300,3489642500,284000,284000,284000,284000,0
|
|
20240808,175200,3489642500,284000,284000,284000,284000,0
|
|
20240808,175100,3489642500,284000,284000,284000,284000,0
|
|
20240808,175000,3489642500,284000,284000,284000,284000,0
|
|
20240808,174900,3489642500,284000,284000,284000,284000,0
|
|
20240808,174800,3489642500,284000,284000,284000,284000,0
|
|
20240808,174700,3489642500,284000,284000,284000,284000,0
|
|
20240808,174600,3489642500,284000,284000,284000,284000,0
|
|
20240808,174500,3489642500,284000,284000,284000,284000,0
|
|
20240808,174400,3489642500,284000,284000,284000,284000,0
|
|
20240808,174300,3489642500,284000,284000,284000,284000,0
|
|
20240808,174200,3489642500,284000,284000,284000,284000,0
|
|
20240808,174100,3489642500,284000,284000,284000,284000,0
|
|
20240808,174000,3489642500,284000,284000,284000,284000,0
|
|
20240808,173900,3489642500,284000,284000,284000,284000,0
|
|
20240808,173800,3489642500,284000,284000,284000,284000,0
|
|
20240808,173700,3489642500,284000,284000,284000,284000,0
|
|
20240808,173600,3489642500,284000,284000,284000,284000,0
|
|
20240808,173500,3489642500,284000,284000,284000,284000,0
|
|
20240808,173400,3489642500,284000,284000,284000,284000,0
|
|
20240808,173300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,173200,3489642500,284000,284000,284000,284000,0
|
|
20240808,173100,3489642500,284000,284000,284000,284000,0
|
|
20240808,173000,3489642500,284000,284000,284000,284000,0
|
|
20240808,172900,3489642500,284000,284000,284000,284000,0
|
|
20240808,172800,3489642500,284000,284000,284000,284000,0
|
|
20240808,172700,3489642500,284000,284000,284000,284000,0
|
|
20240808,172600,3489642500,284000,284000,284000,284000,0
|
|
20240808,172500,3489642500,284000,284000,284000,284000,0
|
|
20240808,172400,3489642500,284000,284000,284000,284000,0
|
|
20240808,172300,3489642500,284000,284000,284000,284000,0
|
|
20240808,172200,3489642500,284000,284000,284000,284000,0
|
|
20240808,172100,3489642500,284000,284000,284000,284000,0
|
|
20240808,172000,3489642500,284000,284000,284000,284000,0
|
|
20240808,171900,3489642500,284000,284000,284000,284000,0
|
|
20240808,171800,3489642500,284000,284000,284000,284000,0
|
|
20240808,171700,3489642500,284000,284000,284000,284000,0
|
|
20240808,171600,3489642500,284000,284000,284000,284000,0
|
|
20240808,171500,3489642500,284000,284000,284000,284000,0
|
|
20240808,171400,3489642500,284000,284000,284000,284000,0
|
|
20240808,171300,3489642500,284000,284000,284000,284000,0
|
|
20240808,171200,3489642500,284000,284000,284000,284000,0
|
|
20240808,171100,3489642500,284000,284000,284000,284000,0
|
|
20240808,171000,3489642500,284000,284000,284000,284000,0
|
|
20240808,170900,3489642500,284000,284000,284000,284000,0
|
|
20240808,170800,3489642500,284000,284000,284000,284000,0
|
|
20240808,170700,3489642500,284000,284000,284000,284000,0
|
|
20240808,170600,3489642500,284000,284000,284000,284000,0
|
|
20240808,170500,3489642500,284000,284000,284000,284000,0
|
|
20240808,170400,3489642500,284000,284000,284000,284000,0
|
|
20240808,170300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,170200,3489642500,284000,284000,284000,284000,0
|
|
20240808,170100,3489642500,284000,284000,284000,284000,0
|
|
20240808,170000,3489642500,284000,284000,284000,284000,0
|
|
20240808,165900,3489642500,284000,284000,284000,284000,0
|
|
20240808,165800,3489642500,284000,284000,284000,284000,0
|
|
20240808,165700,3489642500,284000,284000,284000,284000,0
|
|
20240808,165600,3489642500,284000,284000,284000,284000,0
|
|
20240808,165500,3489642500,284000,284000,284000,284000,0
|
|
20240808,165400,3489642500,284000,284000,284000,284000,0
|
|
20240808,165300,3489642500,284000,284000,284000,284000,0
|
|
20240808,165200,3489642500,284000,284000,284000,284000,0
|
|
20240808,165100,3489642500,284000,284000,284000,284000,0
|
|
20240808,165000,3489642500,284000,284000,284000,284000,0
|
|
20240808,164900,3489642500,284000,284000,284000,284000,0
|
|
20240808,164800,3489642500,284000,284000,284000,284000,0
|
|
20240808,164700,3489642500,284000,284000,284000,284000,0
|
|
20240808,164600,3489642500,284000,284000,284000,284000,0
|
|
20240808,164500,3489642500,284000,284000,284000,284000,0
|
|
20240808,164400,3489642500,284000,284000,284000,284000,0
|
|
20240808,164300,3489642500,284000,284000,284000,284000,0
|
|
20240808,164200,3489642500,284000,284000,284000,284000,0
|
|
20240808,164100,3489642500,284000,284000,284000,284000,0
|
|
20240808,164000,3489642500,284000,284000,284000,284000,0
|
|
20240808,163900,3489642500,284000,284000,284000,284000,0
|
|
20240808,163800,3489642500,284000,284000,284000,284000,0
|
|
20240808,163700,3489642500,284000,284000,284000,284000,0
|
|
20240808,163600,3489642500,284000,284000,284000,284000,0
|
|
20240808,163500,3489642500,284000,284000,284000,284000,0
|
|
20240808,163400,3489642500,284000,284000,284000,284000,0
|
|
20240808,163300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,163200,3489642500,284000,284000,284000,284000,0
|
|
20240808,163100,3489642500,284000,284000,284000,284000,0
|
|
20240808,163000,3489642500,284000,284000,284000,284000,0
|
|
20240808,162900,3489642500,284000,284000,284000,284000,0
|
|
20240808,162800,3489642500,284000,284000,284000,284000,0
|
|
20240808,162700,3489642500,284000,284000,284000,284000,0
|
|
20240808,162600,3489642500,284000,284000,284000,284000,0
|
|
20240808,162500,3489642500,284000,284000,284000,284000,0
|
|
20240808,162400,3489642500,284000,284000,284000,284000,0
|
|
20240808,162300,3489642500,284000,284000,284000,284000,0
|
|
20240808,162200,3489642500,284000,284000,284000,284000,0
|
|
20240808,162100,3489642500,284000,284000,284000,284000,0
|
|
20240808,162000,3489642500,284000,284000,284000,284000,0
|
|
20240808,161900,3489642500,284000,284000,284000,284000,0
|
|
20240808,161800,3489642500,284000,284000,284000,284000,0
|
|
20240808,161700,3489642500,284000,284000,284000,284000,0
|
|
20240808,161600,3489642500,284000,284000,284000,284000,0
|
|
20240808,161500,3489642500,284000,284000,284000,284000,0
|
|
20240808,161400,3489642500,284000,284000,284000,284000,0
|
|
20240808,161300,3489642500,284000,284000,284000,284000,0
|
|
20240808,161200,3489642500,284000,284000,284000,284000,0
|
|
20240808,161100,3489642500,284000,284000,284000,284000,0
|
|
20240808,161000,3489642500,284000,284000,284000,284000,0
|
|
20240808,160900,3489642500,284000,284000,284000,284000,0
|
|
20240808,160800,3489642500,284000,284000,284000,284000,0
|
|
20240808,160700,3489642500,284000,284000,284000,284000,0
|
|
20240808,160600,3489642500,284000,284000,284000,284000,0
|
|
20240808,160500,3489642500,284000,284000,284000,284000,0
|
|
20240808,160400,3489642500,284000,284000,284000,284000,0
|
|
20240808,160300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,160200,3489642500,284000,284000,284000,284000,0
|
|
20240808,160100,3489642500,284000,284000,284000,284000,0
|
|
20240808,160000,3489642500,284000,284000,284000,284000,0
|
|
20240808,155900,3489642500,284000,284000,284000,284000,0
|
|
20240808,155800,3489642500,284000,284000,284000,284000,0
|
|
20240808,155700,3489642500,284000,284000,284000,284000,0
|
|
20240808,155600,3489642500,284000,284000,284000,284000,0
|
|
20240808,155500,3489642500,284000,284000,284000,284000,0
|
|
20240808,155400,3489642500,284000,284000,284000,284000,0
|
|
20240808,155300,3489642500,284000,284000,284000,284000,0
|
|
20240808,155200,3489642500,284000,284000,284000,284000,0
|
|
20240808,155100,3489642500,284000,284000,284000,284000,0
|
|
20240808,155000,3489642500,284000,284000,284000,284000,0
|
|
20240808,154900,3489642500,284000,284000,284000,284000,0
|
|
20240808,154800,3489642500,284000,284000,284000,284000,0
|
|
20240808,154700,3489642500,284000,284000,284000,284000,0
|
|
20240808,154600,3489642500,284000,284000,284000,284000,0
|
|
20240808,154500,3489642500,284000,284000,284000,284000,0
|
|
20240808,154400,3489642500,284000,284000,284000,284000,0
|
|
20240808,154300,3489642500,284000,284000,284000,284000,0
|
|
20240808,154200,3489642500,284000,284000,284000,284000,0
|
|
20240808,154100,3489642500,284000,284000,284000,284000,0
|
|
20240808,154000,3489642500,284000,284000,284000,284000,0
|
|
20240808,153900,3489642500,284000,284000,284000,284000,0
|
|
20240808,153800,3489642500,284000,284000,284000,284000,0
|
|
20240808,153700,3489642500,284000,284000,284000,284000,0
|
|
20240808,153600,3489642500,284000,284000,284000,284000,0
|
|
20240808,153500,3489642500,284000,284000,284000,284000,0
|
|
20240808,153400,3489642500,284000,284000,284000,284000,0
|
|
20240808,153300,3489642500,284000,284000,284000,284000,2411
|
|
20240808,153200,3489642500,284000,284000,284000,284000,0
|
|
20240808,153100,3489642500,284000,284000,284000,284000,0
|
|
20240808,153000,3489642500,284000,284000,284000,284000,2411
|
|
20240808,152900,2804918500,284000,284000,284000,284000,0
|
|
20240808,152800,2804918500,284000,284000,284000,284000,0
|
|
20240808,152700,2804918500,284000,284000,284000,284000,0
|
|
20240808,152600,2804918500,284000,284000,284000,284000,0
|
|
20240808,152500,2804918500,284000,284000,284000,284000,0
|
|
20240808,152400,2804918500,284000,284000,284000,284000,0
|
|
20240808,152300,2804918500,284000,284000,284000,284000,0
|
|
20240808,152200,2804918500,284000,284000,284000,284000,0
|
|
20240808,152100,2804918500,284000,284000,284000,284000,0
|
|
20240808,152000,2804918500,284000,284000,284000,284000,0
|
|
20240808,151900,2804918500,284000,284000,284000,284000,46
|
|
20240808,151800,2791854500,283500,283500,284000,283500,70
|
|
20240808,151700,2772002500,284000,283500,284000,283500,47
|
|
20240808,151600,2758676000,283500,284500,285000,283500,64
|
|
20240808,151500,2740476500,284500,285000,285000,284500,56
|
|
20240808,151400,2724542000,285000,284500,285000,284500,17
|
|
20240808,151300,2719704500,285000,284500,285000,284500,19
|
|
20240808,151200,2714298000,285000,284000,285000,284000,8
|
|
20240808,151100,2712022500,283500,285000,285000,283500,115
|
|
20240808,151000,2679318000,285000,284000,285000,283500,30
|
|
20240808,150900,2670787000,284000,284500,284500,284000,5
|
|
20240808,150800,2669366500,284500,284000,284500,283500,16
|
|
20240808,150700,2664822500,283500,284000,284000,283500,4
|
|
20240808,150600,2663687500,284000,283500,284000,283500,27
|
|
20240808,150500,2656026500,284000,284000,284000,283500,20
|
|
20240808,150400,2650352500,284000,284000,284000,283500,6
|
|
20240808,150300,2648649000,283500,285000,285000,283500,151
|
|
20240808,150200,2605721500,284500,285000,285500,284500,78
|
|
20240808,150100,2583493500,285000,285000,285500,285000,49
|
|
20240808,150000,2569521500,285500,285500,285500,285000,6
|
|
20240808,145900,2567809000,285500,285000,285500,285000,19
|
|
20240808,145800,2562393000,285000,285000,285000,284500,65
|
|
20240808,145700,2543870500,285000,285000,285000,285000,1
|
|
20240808,145600,2543585500,285000,285000,285500,285000,9
|
|
20240808,145500,2541018500,285500,285000,285500,285000,12
|
|
20240808,145400,2537593500,285000,284500,285000,284500,14
|
|
20240808,145300,2533604500,285000,284500,285000,284500,67
|
|
20240808,145200,2514514000,285000,284500,285000,284000,35
|
|
20240808,145100,2504555500,285000,284500,285000,284000,23
|
|
20240808,145000,2498016000,284500,284500,285000,284500,22
|
|
20240808,144900,2491756500,284500,284000,285000,284000,10
|
|
20240808,144800,2488911000,284500,285000,285000,284500,16
|
|
20240808,144700,2484358000,284500,284500,284500,284500,1
|
|
20240808,144600,2484073500,285000,284500,285000,284000,50
|
|
20240808,144500,2469851500,284500,284500,285000,284500,9
|
|
20240808,144400,2467289000,285000,285000,285000,284500,6
|
|
20240808,144300,2465579500,285000,284000,285000,284000,16
|
|
20240808,144200,2461027000,284500,284000,284500,284000,29
|
|
20240808,144100,2452782500,284000,284000,284000,283500,8
|
|
20240808,144000,2450511000,284000,284000,284000,283500,25
|
|
20240808,143900,2443414000,284500,284000,284500,284000,17
|
|
20240808,143800,2438584000,284000,284000,284500,284000,15
|
|
20240808,143700,2434322500,284500,284000,284500,284000,18
|
|
20240808,143600,2429207500,284000,284000,284500,284000,37
|
|
20240808,143500,2418698500,284000,284000,284500,284000,29
|
|
20240808,143400,2410462000,284000,284000,284500,284000,17
|
|
20240808,143300,2405632000,284000,284000,284500,284000,12
|
|
20240808,143200,2402222500,284500,283500,284500,283500,123
|
|
20240808,143100,2367292000,283500,283500,284000,283500,11
|
|
20240808,143000,2364173000,283500,283500,284000,283500,21
|
|
20240808,142900,2358217000,283500,284000,284000,283500,43
|
|
20240808,142800,2346024000,283500,284000,284500,283500,58
|
|
20240808,142700,2329555000,284500,284500,285000,284000,23
|
|
20240808,142600,2323011500,284000,284000,284500,284000,169
|
|
20240808,142500,2275015000,284000,284000,284500,284000,26
|
|
20240808,142400,2267624500,284000,284500,284500,284000,42
|
|
20240808,142300,2255682500,284000,285000,285000,284000,51
|
|
20240808,142200,2241172500,284500,284000,285000,284000,58
|
|
20240808,142100,2224671000,284000,284000,284500,284000,19
|
|
20240808,142000,2219272500,284000,284500,284500,284000,34
|
|
20240808,141900,2209606000,284500,285000,285000,284500,37
|
|
20240808,141800,2199070500,285000,285000,285000,284500,27
|
|
20240808,141700,2191377000,285000,284500,285000,284500,16
|
|
20240808,141600,2186822500,285000,285000,286000,285000,29
|
|
20240808,141500,2178547500,285500,284500,285500,284500,29
|
|
20240808,141400,2170289000,284500,285500,285500,284500,23
|
|
20240808,141300,2163737500,285000,284500,285000,284500,17
|
|
20240808,141200,2158900500,284500,284000,285000,284000,17
|
|
20240808,141100,2154059500,284500,284500,284500,284500,13
|
|
20240808,141000,2150361000,284500,284500,285000,284500,18
|
|
20240808,140900,2145239500,284500,284500,285500,284500,21
|
|
20240808,140800,2139256000,284500,284500,285500,284500,22
|
|
20240808,140700,2132991500,284500,284500,285000,284500,9
|
|
20240808,140600,2130430500,285000,285500,285500,284500,17
|
|
20240808,140500,2125579500,285500,285500,286000,285500,7
|
|
20240808,140400,2123580500,285500,285500,286000,284500,18
|
|
20240808,140300,2118443000,285000,285000,285500,285000,20
|
|
20240808,140200,2112737000,284500,285000,285000,284500,9
|
|
20240808,140100,2110174500,284000,285000,285000,284000,9
|
|
20240808,140000,2107615500,284500,284000,284500,284000,20
|
|
20240808,135900,2101927500,284000,284500,284500,284000,11
|
|
20240808,135800,2098800500,283500,283500,283500,283000,15
|
|
20240808,135700,2094549500,283500,283000,283500,283000,7
|
|
20240808,135600,2092567000,283000,283000,283000,282500,15
|
|
20240808,135500,2088323500,283000,282500,283000,282500,9
|
|
20240808,135400,2085777000,282500,283000,283500,282500,38
|
|
20240808,135300,2075023000,283000,283000,283500,283000,11
|
|
20240808,135200,2071909000,283500,283000,283500,283000,11
|
|
20240808,135100,2068793500,283000,282500,283000,282500,6
|
|
20240808,135000,2067097500,282500,282500,283000,282500,13
|
|
20240808,134900,2063421000,283000,282500,283000,282500,92
|
|
20240808,134800,2037388000,282500,282500,282500,282500,9
|
|
20240808,134700,2034845500,282500,282500,282500,282500,5
|
|
20240808,134600,2033433000,282500,282500,282500,282500,2
|
|
20240808,134500,2032868000,283000,283000,283500,282500,110
|
|
20240808,134400,2001737000,283000,283000,283000,283000,8
|
|
20240808,134300,1999473000,283500,283500,283500,283000,25
|
|
20240808,134200,1992389000,283000,283000,283000,283000,5
|
|
20240808,134100,1990974000,283000,283000,283000,283000,5
|
|
20240808,134000,1989559000,283500,283000,283500,283000,12
|
|
20240808,133900,1986160500,283000,283500,283500,283000,77
|
|
20240808,133800,1964339000,283500,283500,283500,283500,56
|
|
20240808,133700,1948463000,283500,284000,284000,283500,69
|
|
20240808,133600,1928868500,284000,284500,284500,284000,32
|
|
20240808,133500,1919775000,284000,284000,284500,284000,35
|
|
20240808,133400,1909833500,284000,284000,284500,284000,10
|
|
20240808,133300,1906993000,284000,284500,284500,284000,17
|
|
20240808,133200,1902158500,284000,284000,284000,284000,5
|
|
20240808,133100,1900738500,284000,284000,284000,284000,8
|
|
20240808,133000,1898466500,284000,284500,284500,284000,65
|
|
20240808,132900,1879974500,284500,284500,285000,284500,7
|
|
20240808,132800,1877982500,284500,284500,284500,284500,9
|
|
20240808,132700,1875422000,284500,285000,285500,284500,44
|
|
20240808,132600,1862881500,285000,285000,285500,285000,25
|
|
20240808,132500,1855756000,285000,285000,285000,285000,1
|
|
20240808,132400,1855471000,285000,284500,285500,284500,7
|
|
20240808,132300,1853475500,284500,285000,285000,284500,6
|
|
20240808,132200,1851768000,285000,284500,285500,284500,6
|
|
20240808,132100,1850057500,284500,285000,285500,284500,3
|
|
20240808,132000,1849202500,285000,285000,285000,285000,13
|
|
20240808,131900,1845497500,285000,285000,285500,285000,6
|
|
20240808,131800,1843787000,285000,284500,285000,284500,23
|
|
20240808,131700,1837234000,284500,284500,285000,284500,6
|
|
20240808,131600,1835525000,284500,285000,285000,284500,4
|
|
20240808,131500,1834386000,284500,284500,284500,284500,4
|
|
20240808,131400,1833248000,284500,285000,285000,284500,5
|
|
20240808,131300,1831824500,284500,285000,285000,284500,5
|
|
20240808,131200,1830400500,285000,284500,285000,284500,7
|
|
20240808,131100,1828408000,285000,284500,285000,284500,7
|
|
20240808,131000,1826414500,284500,284500,284500,284500,3
|
|
20240808,130900,1825561000,285000,284500,285000,284500,7
|
|
20240808,130800,1823569000,285000,284500,285000,284500,5
|
|
20240808,130700,1822146000,285000,285500,285500,284500,36
|
|
20240808,130600,1811882500,285500,285500,285500,285000,6
|
|
20240808,130500,1810170000,285000,285000,285000,285000,1
|
|
20240808,130400,1809885000,285500,285000,286000,285000,11
|
|
20240808,130300,1806745000,285000,285000,285000,285000,1
|
|
20240808,130200,1806460000,285000,284500,285000,284500,3
|
|
20240808,130100,1805605500,284500,285000,285000,284500,4
|
|
20240808,130000,1804467000,286000,286000,286000,284000,73
|
|
20240808,125900,1783591000,284000,284500,284500,284000,32
|
|
20240808,125800,1774488000,284500,284500,284500,284500,8
|
|
20240808,125700,1772212000,285000,285000,285000,285000,35
|
|
20240808,125600,1762237000,285500,286000,286500,285500,126
|
|
20240808,125500,1726218500,286500,286000,286500,286000,11
|
|
20240808,125400,1723070000,286000,286500,286500,286000,8
|
|
20240808,125300,1720780000,286000,286500,286500,286000,31
|
|
20240808,125200,1711899500,287000,287000,287500,287000,13
|
|
20240808,125100,1708166500,287500,288000,288000,287500,48
|
|
20240808,125000,1694360000,288000,287500,288000,287000,68
|
|
20240808,124900,1674804000,287000,286500,287000,286500,30
|
|
20240808,124800,1666195500,286500,286500,287000,286500,5
|
|
20240808,124700,1664762500,286500,286500,286500,286500,13
|
|
20240808,124600,1661038000,286500,286500,287000,286500,5
|
|
20240808,124500,1659604500,286500,286500,286500,286500,4
|
|
20240808,124400,1658458500,286500,286500,286500,286500,18
|
|
20240808,124300,1653301500,286500,286500,286500,286500,1
|
|
20240808,124200,1653015000,286500,286500,286500,286500,5
|
|
20240808,124100,1651582500,287000,286500,287000,286500,4
|
|
20240808,124000,1650436000,286500,286500,286500,286500,2
|
|
20240808,123900,1649863000,286500,286500,286500,286000,15
|
|
20240808,123800,1645566500,286000,285500,286000,285500,11
|
|
20240808,123700,1642421500,285500,285500,285500,285500,2
|
|
20240808,123600,1641850500,285500,285500,285500,285500,5
|
|
20240808,123500,1640423000,285500,286000,286000,285500,2
|
|
20240808,123400,1639851500,285500,285000,285500,285000,22
|
|
20240808,123300,1633578000,285000,285500,285500,285000,2
|
|
20240808,123200,1633007500,285500,285500,285500,285500,8
|
|
20240808,123100,1630723500,285000,285500,285500,285000,8
|
|
20240808,123000,1628440000,286000,286000,286500,286000,11
|
|
20240808,122900,1625291500,286500,286000,286500,286000,16
|
|
20240808,122800,1620709500,286000,286000,286000,286000,4
|
|
20240808,122700,1619565500,286000,286500,286500,286000,5
|
|
20240808,122600,1618133500,286500,287000,287000,286000,10
|
|
20240808,122500,1615266500,287000,286000,287500,286000,35
|
|
20240808,122400,1605231000,286000,286000,286000,286000,4
|
|
20240808,122300,1604087000,286500,286000,286500,286000,5
|
|
20240808,122200,1602656000,286000,286000,286500,286000,8
|
|
20240808,122100,1600367500,286000,286000,286000,286000,6
|
|
20240808,122000,1598651500,286000,285500,286000,285500,35
|
|
20240808,121900,1588644000,285500,286000,286000,285500,6
|
|
20240808,121800,1586930000,286000,285500,286000,285500,7
|
|
20240808,121700,1584930500,285500,286000,286000,285500,14
|
|
20240808,121600,1580929000,285500,285500,285500,285500,3
|
|
20240808,121500,1580072500,285500,285500,286000,285500,5
|
|
20240808,121400,1578644500,285500,285500,286000,285500,8
|
|
20240808,121300,1576359500,285500,285500,285500,285500,2
|
|
20240808,121200,1575788500,285500,285500,286000,285500,6
|
|
20240808,121100,1574074500,285500,285500,286000,285500,12
|
|
20240808,121000,1570643500,285500,285500,285500,285500,2
|
|
20240808,120900,1570072500,285500,285500,286000,285500,7
|
|
20240808,120800,1568073500,285500,285500,285500,285500,5
|
|
20240808,120700,1566646000,285000,285500,286000,285000,35
|
|
20240808,120600,1556652000,285500,285500,285500,285500,11
|
|
20240808,120500,1553511500,285000,285000,285500,285000,25
|
|
20240808,120400,1546385000,285500,285500,285500,285500,10
|
|
20240808,120300,1543530000,285500,284500,285500,284500,81
|
|
20240808,120200,1520426000,284500,284000,284500,284000,56
|
|
20240808,120100,1504494500,284000,283500,284000,283500,60
|
|
20240808,120000,1487457000,283500,283500,283500,283500,1
|
|
20240808,115900,1487173500,283500,283500,283500,283500,4
|
|
20240808,115800,1486039500,283500,283500,283500,283500,6
|
|
20240808,115700,1484338500,283500,283000,283500,283000,24
|
|
20240808,115600,1477535000,283000,282500,283000,282500,3
|
|
20240808,115500,1476686500,282500,282500,283000,282500,8
|
|
20240808,115400,1474424500,283000,283500,283500,283000,22
|
|
20240808,115300,1468198000,283000,283000,283000,283000,2
|
|
20240808,115200,1467632000,283000,283000,283500,283000,8
|
|
20240808,115100,1465366500,283000,283000,283500,283000,5
|
|
20240808,115000,1463950500,282500,283000,283000,282500,2
|
|
20240808,114900,1463385000,283000,283000,283000,283000,8
|
|
20240808,114800,1461121000,283000,283000,283000,283000,34
|
|
20240808,114700,1451499000,282500,283000,283500,282500,6
|
|
20240808,114600,1449800500,283000,282500,283000,282500,6
|
|
20240808,114500,1448103500,283000,282500,283000,282500,10
|
|
20240808,114400,1445274000,283000,282500,283000,282500,10
|
|
20240808,114300,1442447500,283000,282500,283000,282500,5
|
|
20240808,114200,1441033500,282500,282500,283000,282500,5
|
|
20240808,114100,1439620500,282500,283000,283000,282500,10
|
|
20240808,114000,1436792000,283000,283500,283500,283000,6
|
|
20240808,113900,1435093500,283000,282500,283000,282500,7
|
|
20240808,113800,1433114500,283500,282500,283500,282500,31
|
|
20240808,113700,1424327500,282000,282000,282000,282000,1
|
|
20240808,113600,1424045500,283000,282000,283000,282000,12
|
|
20240808,113500,1420655500,283000,282500,283000,282500,10
|
|
20240808,113400,1417826500,282000,282500,282500,282000,13
|
|
20240808,113300,1414155000,282500,282000,283000,282000,53
|
|
20240808,113200,1399167500,282000,282000,282000,282000,2
|
|
20240808,113100,1398603500,282500,282000,282500,282000,3
|
|
20240808,113000,1397757000,282000,282500,282500,282000,36
|
|
20240808,112900,1387588000,282500,282500,283000,282500,11
|
|
20240808,112800,1384479500,282500,282500,282500,282500,14
|
|
20240808,112700,1380524500,282500,282500,282500,282500,15
|
|
20240808,112600,1376287000,282500,282500,282500,282500,4
|
|
20240808,112500,1375157000,283000,283000,283000,282500,20
|
|
20240808,112400,1369498500,283000,283000,283000,282500,13
|
|
20240808,112300,1365820500,283000,283000,283000,283000,18
|
|
20240808,112200,1360726500,282500,282500,283500,282500,49
|
|
20240808,112100,1346863000,282500,282500,282500,282500,12
|
|
20240808,112000,1343473000,282500,282500,282500,282500,13
|
|
20240808,111900,1339800500,282500,282500,283000,282500,15
|
|
20240808,111800,1335562000,282500,282000,282500,282000,14
|
|
20240808,111700,1331611000,282500,282000,282500,282000,9
|
|
20240808,111600,1329071000,282500,282500,282500,282000,30
|
|
20240808,111500,1320602500,282500,282500,283000,282500,13
|
|
20240808,111400,1316929500,282500,282500,282500,282500,16
|
|
20240808,111300,1312409500,282500,282000,282500,282000,8
|
|
20240808,111200,1310150000,282500,282000,282500,282000,31
|
|
20240808,111100,1301395500,282000,281500,282000,281000,46
|
|
20240808,111000,1288446500,281500,281500,281500,281500,11
|
|
20240808,110900,1285350000,282000,282000,282000,281500,16
|
|
20240808,110800,1280840500,282000,282000,282000,282000,9
|
|
20240808,110700,1278302500,282000,281500,282000,281500,13
|
|
20240808,110600,1274637500,281500,281500,282000,281500,17
|
|
20240808,110500,1269851500,281500,282000,282000,281500,17
|
|
20240808,110400,1265062000,282000,282000,282000,282000,8
|
|
20240808,110300,1262806000,282000,282000,282000,281500,24
|
|
20240808,110200,1256041500,282000,282000,282000,281500,14
|
|
20240808,110100,1252094500,282500,281500,282500,281500,13
|
|
20240808,110000,1248433000,282000,281500,282500,281500,25
|
|
20240808,105900,1241387000,281500,281500,281500,281000,15
|
|
20240808,105800,1237167000,281000,281000,281500,281000,17
|
|
20240808,105700,1232387500,281000,281500,281500,281000,13
|
|
20240808,105600,1228734000,281000,281500,281500,281000,10
|
|
20240808,105500,1225923000,281500,281000,281500,281000,13
|
|
20240808,105400,1222267000,281000,281000,282000,281000,46
|
|
20240808,105300,1209328000,281000,280500,281000,280500,14
|
|
20240808,105200,1205400500,280500,280500,281000,280500,15
|
|
20240808,105100,1201191500,280500,280500,281000,280500,10
|
|
20240808,105000,1198384500,280500,280500,281000,280500,16
|
|
20240808,104900,1193895000,280500,280500,280500,280500,15
|
|
20240808,104800,1189687500,281000,280500,281000,280500,11
|
|
20240808,104700,1186601500,281000,280500,281000,280500,10
|
|
20240808,104600,1183794500,280500,281000,281500,280500,31
|
|
20240808,104500,1175084000,281000,281500,281500,281000,29
|
|
20240808,104400,1166930500,281500,281500,281500,281500,26
|
|
20240808,104300,1159611500,282000,282000,282000,281500,15
|
|
20240808,104200,1155387000,282500,281000,282500,281000,18
|
|
20240808,104100,1150319000,281000,280500,281000,280500,14
|
|
20240808,104000,1146389500,280500,281000,281000,280500,36
|
|
20240808,103900,1136278500,281000,281000,282000,281000,13
|
|
20240808,103800,1132624000,281500,281000,282000,281000,30
|
|
20240808,103700,1124188000,281000,280500,281000,280500,27
|
|
20240808,103600,1116610500,280500,280500,280500,280500,12
|
|
20240808,103500,1113244500,280500,280500,281000,280500,21
|
|
20240808,103400,1107351500,280500,280500,280500,280500,4
|
|
20240808,103300,1106229500,280500,280500,281000,280500,18
|
|
20240808,103200,1101180000,280500,281000,281000,280500,14
|
|
20240808,103100,1097251500,281000,281000,281000,281000,23
|
|
20240808,103000,1090788500,281000,281500,281500,281000,60
|
|
20240808,102900,1073922000,281500,281500,282000,281500,10
|
|
20240808,102800,1071106000,282000,282000,282000,282000,23
|
|
20240808,102700,1064620000,282000,282000,282000,282000,27
|
|
20240808,102600,1057006000,282000,282000,282500,282000,67
|
|
20240808,102500,1038088000,281500,281500,281500,281500,3
|
|
20240808,102400,1037243500,281500,281000,281500,281000,48
|
|
20240808,102300,1023752500,281500,281500,281500,281500,1
|
|
20240808,102200,1023471000,281000,281000,281000,281000,1
|
|
20240808,102100,1023190000,281500,281500,281500,281000,125
|
|
20240808,102000,988006000,282000,283000,283000,282000,75
|
|
20240808,101900,966830500,283000,283000,283000,283000,3
|
|
20240808,101800,965981500,283000,283000,283000,283000,0
|
|
20240808,101700,965981500,283000,283000,283000,283000,28
|
|
20240808,101600,958057500,283000,282500,283000,282500,3
|
|
20240808,101500,957209000,282500,282000,282500,282000,20
|
|
20240808,101400,951560000,282000,282000,282000,282000,11
|
|
20240808,101300,948458000,282000,282000,282000,282000,27
|
|
20240808,101200,940844000,282000,282500,282500,282000,5
|
|
20240808,101100,939433500,282500,282500,282500,282000,18
|
|
20240808,101000,934349000,282500,282500,282500,282500,2
|
|
20240808,100900,933784000,282000,282000,282000,282000,8
|
|
20240808,100800,931528000,283000,283000,283000,283000,53
|
|
20240808,100700,916529000,283500,282000,283500,282000,40
|
|
20240808,100600,905220500,282000,282000,282000,282000,53
|
|
20240808,100500,890274500,281500,281500,281500,281500,12
|
|
20240808,100400,886896500,281500,281500,281500,281500,12
|
|
20240808,100300,883518500,281000,281000,281000,281000,12
|
|
20240808,100200,880146500,281000,281000,281000,281000,1
|
|
20240808,100100,879865500,281000,281000,281000,281000,3
|
|
20240808,100000,879022500,281000,280500,281000,280500,20
|
|
20240808,095900,873403000,280000,280500,280500,280000,10
|
|
20240808,095800,870598500,281000,281000,281000,281000,3
|
|
20240808,095700,869755500,280500,280500,280500,280500,1
|
|
20240808,095600,869475000,280500,280000,280500,280000,32
|
|
20240808,095500,860514500,279500,280000,280000,279500,86
|
|
20240808,095400,836476000,280000,279500,280000,279500,6
|
|
20240808,095300,834797000,280000,280000,280000,280000,31
|
|
20240808,095200,826117000,280500,280000,281000,280000,75
|
|
20240808,095100,805100000,280000,279500,280000,279500,23
|
|
20240808,095000,798666500,279000,278500,279000,278500,106
|
|
20240808,094900,769095000,278500,279000,279000,278500,48
|
|
20240808,094800,755725000,279000,279000,279000,279000,92
|
|
20240808,094700,730057000,279500,279500,280000,279500,90
|
|
20240808,094600,704901500,280000,280000,280000,280000,25
|
|
20240808,094500,697901500,280000,280000,280000,280000,42
|
|
20240808,094400,686141500,280000,280000,280000,280000,133
|
|
20240808,094300,648901500,280500,281000,281000,280000,284
|
|
20240808,094200,569155500,281500,281500,281500,281000,25
|
|
20240808,094100,562123000,281500,282500,282500,281500,370
|
|
20240808,094000,457845000,282000,282500,282500,282000,16
|
|
20240808,093900,453331000,282000,282500,283000,282000,124
|
|
20240808,093800,418301000,283000,282500,283000,282500,15
|
|
20240808,093700,414061500,283000,283000,283000,283000,35
|
|
20240808,093600,404156500,283500,283000,283500,283000,10
|
|
20240808,093500,401325000,283500,283500,283500,283500,6
|
|
20240808,093400,399624000,283500,283500,283500,283500,6
|
|
20240808,093300,397923000,284000,283000,284500,283000,33
|
|
20240808,093200,388577500,283000,284000,284500,283000,14
|
|
20240808,093100,384607000,284500,284000,284500,283500,7
|
|
20240808,093000,382619500,283000,283000,283000,282500,28
|
|
20240808,092900,374696000,283000,283500,284000,282500,176
|
|
20240808,092800,324879500,284000,284000,284000,284000,3
|
|
20240808,092700,324027500,283500,283500,283500,283000,31
|
|
20240808,092600,315239500,283500,283500,283500,283500,3
|
|
20240808,092500,314389000,283000,283000,283500,283000,44
|
|
20240808,092400,301935500,283500,283500,283500,283000,25
|
|
20240808,092300,294853000,283500,284000,284000,283500,64
|
|
20240808,092200,276708000,284500,284500,284500,284000,71
|
|
20240808,092100,256541500,284500,284500,284500,284500,8
|
|
20240808,092000,254265500,284500,285500,285500,284000,17
|
|
20240808,091900,249422500,284000,285500,285500,284000,17
|
|
20240808,091800,244588000,285000,285500,285500,285000,41
|
|
20240808,091700,232889000,285000,284500,285000,284000,131
|
|
20240808,091600,195615500,284500,284500,284500,284000,65
|
|
20240808,091500,177151500,284500,284500,285000,284000,42
|
|
20240808,091400,165216000,284500,285500,285500,284500,7
|
|
20240808,091300,163220500,285500,285000,285500,285000,17
|
|
20240808,091200,158372000,284500,284500,285500,284500,25
|
|
20240808,091100,151255500,285500,285000,285500,285000,25
|
|
20240808,091000,144129500,285000,285500,285500,285000,22
|
|
20240808,090900,137857500,285000,285500,286000,285000,17
|
|
20240808,090800,133004000,285500,285500,286000,285500,36
|
|
20240808,090700,122709500,285500,285000,285500,285000,28
|
|
20240808,090600,114721500,285000,285500,285500,285000,8
|
|
20240808,090500,112438500,285000,284500,285500,284500,7
|
|
20240808,090400,110443500,284000,284500,284500,284000,66
|
|
20240808,090300,91698500,284000,284000,285500,284000,34
|
|
20240808,090200,82024500,284000,283500,284500,283500,20
|
|
20240808,090100,76347500,283000,283000,283500,282500,53
|
|
20240808,090000,61353000,283000,286500,286500,282000,215
|