726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,210300,3679275000,287000,287000,287000,287000,439
|
|
20240809,210200,3679275000,287000,287000,287000,287000,0
|
|
20240809,210100,3679275000,287000,287000,287000,287000,0
|
|
20240809,210000,3679275000,287000,287000,287000,287000,0
|
|
20240809,205900,3679275000,287000,287000,287000,287000,0
|
|
20240809,205800,3679275000,287000,287000,287000,287000,0
|
|
20240809,205700,3679275000,287000,287000,287000,287000,0
|
|
20240809,205600,3679275000,287000,287000,287000,287000,0
|
|
20240809,205500,3679275000,287000,287000,287000,287000,0
|
|
20240809,205400,3679275000,287000,287000,287000,287000,0
|
|
20240809,205300,3679275000,287000,287000,287000,287000,0
|
|
20240809,205200,3679275000,287000,287000,287000,287000,0
|
|
20240809,205100,3679275000,287000,287000,287000,287000,0
|
|
20240809,205000,3679275000,287000,287000,287000,287000,0
|
|
20240809,204900,3679275000,287000,287000,287000,287000,0
|
|
20240809,204800,3679275000,287000,287000,287000,287000,0
|
|
20240809,204700,3679275000,287000,287000,287000,287000,0
|
|
20240809,204600,3679275000,287000,287000,287000,287000,0
|
|
20240809,204500,3679275000,287000,287000,287000,287000,0
|
|
20240809,204400,3679275000,287000,287000,287000,287000,0
|
|
20240809,204300,3679275000,287000,287000,287000,287000,0
|
|
20240809,204200,3679275000,287000,287000,287000,287000,0
|
|
20240809,204100,3679275000,287000,287000,287000,287000,0
|
|
20240809,204000,3679275000,287000,287000,287000,287000,0
|
|
20240809,203900,3679275000,287000,287000,287000,287000,0
|
|
20240809,203800,3679275000,287000,287000,287000,287000,0
|
|
20240809,203700,3679275000,287000,287000,287000,287000,0
|
|
20240809,203600,3679275000,287000,287000,287000,287000,0
|
|
20240809,203500,3679275000,287000,287000,287000,287000,0
|
|
20240809,203400,3679275000,287000,287000,287000,287000,0
|
|
20240809,203300,3679275000,287000,287000,287000,287000,439
|
|
20240809,203200,3679275000,287000,287000,287000,287000,0
|
|
20240809,203100,3679275000,287000,287000,287000,287000,0
|
|
20240809,203000,3679275000,287000,287000,287000,287000,0
|
|
20240809,202900,3679275000,287000,287000,287000,287000,0
|
|
20240809,202800,3679275000,287000,287000,287000,287000,0
|
|
20240809,202700,3679275000,287000,287000,287000,287000,0
|
|
20240809,202600,3679275000,287000,287000,287000,287000,0
|
|
20240809,202500,3679275000,287000,287000,287000,287000,0
|
|
20240809,202400,3679275000,287000,287000,287000,287000,0
|
|
20240809,202300,3679275000,287000,287000,287000,287000,0
|
|
20240809,202200,3679275000,287000,287000,287000,287000,0
|
|
20240809,202100,3679275000,287000,287000,287000,287000,0
|
|
20240809,202000,3679275000,287000,287000,287000,287000,0
|
|
20240809,201900,3679275000,287000,287000,287000,287000,0
|
|
20240809,201800,3679275000,287000,287000,287000,287000,0
|
|
20240809,201700,3679275000,287000,287000,287000,287000,0
|
|
20240809,201600,3679275000,287000,287000,287000,287000,0
|
|
20240809,201500,3679275000,287000,287000,287000,287000,0
|
|
20240809,201400,3679275000,287000,287000,287000,287000,0
|
|
20240809,201300,3679275000,287000,287000,287000,287000,0
|
|
20240809,201200,3679275000,287000,287000,287000,287000,0
|
|
20240809,201100,3679275000,287000,287000,287000,287000,0
|
|
20240809,201000,3679275000,287000,287000,287000,287000,0
|
|
20240809,200900,3679275000,287000,287000,287000,287000,0
|
|
20240809,200800,3679275000,287000,287000,287000,287000,0
|
|
20240809,200700,3679275000,287000,287000,287000,287000,0
|
|
20240809,200600,3679275000,287000,287000,287000,287000,0
|
|
20240809,200500,3679275000,287000,287000,287000,287000,0
|
|
20240809,200400,3679275000,287000,287000,287000,287000,0
|
|
20240809,200300,3679275000,287000,287000,287000,287000,439
|
|
20240809,200200,3679275000,287000,287000,287000,287000,0
|
|
20240809,200100,3679275000,287000,287000,287000,287000,0
|
|
20240809,200000,3679275000,287000,287000,287000,287000,0
|
|
20240809,195900,3679275000,287000,287000,287000,287000,0
|
|
20240809,195800,3679275000,287000,287000,287000,287000,0
|
|
20240809,195700,3679275000,287000,287000,287000,287000,0
|
|
20240809,195600,3679275000,287000,287000,287000,287000,0
|
|
20240809,195500,3679275000,287000,287000,287000,287000,0
|
|
20240809,195400,3679275000,287000,287000,287000,287000,0
|
|
20240809,195300,3679275000,287000,287000,287000,287000,0
|
|
20240809,195200,3679275000,287000,287000,287000,287000,0
|
|
20240809,195100,3679275000,287000,287000,287000,287000,0
|
|
20240809,195000,3679275000,287000,287000,287000,287000,0
|
|
20240809,194900,3679275000,287000,287000,287000,287000,0
|
|
20240809,194800,3679275000,287000,287000,287000,287000,0
|
|
20240809,194700,3679275000,287000,287000,287000,287000,0
|
|
20240809,194600,3679275000,287000,287000,287000,287000,0
|
|
20240809,194500,3679275000,287000,287000,287000,287000,0
|
|
20240809,194400,3679275000,287000,287000,287000,287000,0
|
|
20240809,194300,3679275000,287000,287000,287000,287000,0
|
|
20240809,194200,3679275000,287000,287000,287000,287000,0
|
|
20240809,194100,3679275000,287000,287000,287000,287000,0
|
|
20240809,194000,3679275000,287000,287000,287000,287000,0
|
|
20240809,193900,3679275000,287000,287000,287000,287000,0
|
|
20240809,193800,3679275000,287000,287000,287000,287000,0
|
|
20240809,193700,3679275000,287000,287000,287000,287000,0
|
|
20240809,193600,3679275000,287000,287000,287000,287000,0
|
|
20240809,193500,3679275000,287000,287000,287000,287000,0
|
|
20240809,193400,3679275000,287000,287000,287000,287000,0
|
|
20240809,193300,3679275000,287000,287000,287000,287000,439
|
|
20240809,193200,3679275000,287000,287000,287000,287000,0
|
|
20240809,193100,3679275000,287000,287000,287000,287000,0
|
|
20240809,193000,3679275000,287000,287000,287000,287000,0
|
|
20240809,192900,3679275000,287000,287000,287000,287000,0
|
|
20240809,192800,3679275000,287000,287000,287000,287000,0
|
|
20240809,192700,3679275000,287000,287000,287000,287000,0
|
|
20240809,192600,3679275000,287000,287000,287000,287000,0
|
|
20240809,192500,3679275000,287000,287000,287000,287000,0
|
|
20240809,192400,3679275000,287000,287000,287000,287000,0
|
|
20240809,192300,3679275000,287000,287000,287000,287000,0
|
|
20240809,192200,3679275000,287000,287000,287000,287000,0
|
|
20240809,192100,3679275000,287000,287000,287000,287000,0
|
|
20240809,192000,3679275000,287000,287000,287000,287000,0
|
|
20240809,191900,3679275000,287000,287000,287000,287000,0
|
|
20240809,191800,3679275000,287000,287000,287000,287000,0
|
|
20240809,191700,3679275000,287000,287000,287000,287000,0
|
|
20240809,191600,3679275000,287000,287000,287000,287000,0
|
|
20240809,191500,3679275000,287000,287000,287000,287000,0
|
|
20240809,191400,3679275000,287000,287000,287000,287000,0
|
|
20240809,191300,3679275000,287000,287000,287000,287000,0
|
|
20240809,191200,3679275000,287000,287000,287000,287000,0
|
|
20240809,191100,3679275000,287000,287000,287000,287000,0
|
|
20240809,191000,3679275000,287000,287000,287000,287000,0
|
|
20240809,190900,3679275000,287000,287000,287000,287000,0
|
|
20240809,190800,3679275000,287000,287000,287000,287000,0
|
|
20240809,190700,3679275000,287000,287000,287000,287000,0
|
|
20240809,190600,3679275000,287000,287000,287000,287000,0
|
|
20240809,190500,3679275000,287000,287000,287000,287000,0
|
|
20240809,190400,3679275000,287000,287000,287000,287000,0
|
|
20240809,190300,3679275000,287000,287000,287000,287000,439
|
|
20240809,190200,3679275000,287000,287000,287000,287000,0
|
|
20240809,190100,3679275000,287000,287000,287000,287000,0
|
|
20240809,190000,3679275000,287000,287000,287000,287000,0
|
|
20240809,185900,3679275000,287000,287000,287000,287000,0
|
|
20240809,185800,3679275000,287000,287000,287000,287000,0
|
|
20240809,185700,3679275000,287000,287000,287000,287000,0
|
|
20240809,185600,3679275000,287000,287000,287000,287000,0
|
|
20240809,185500,3679275000,287000,287000,287000,287000,0
|
|
20240809,185400,3679275000,287000,287000,287000,287000,0
|
|
20240809,185300,3679275000,287000,287000,287000,287000,0
|
|
20240809,185200,3679275000,287000,287000,287000,287000,0
|
|
20240809,185100,3679275000,287000,287000,287000,287000,0
|
|
20240809,185000,3679275000,287000,287000,287000,287000,0
|
|
20240809,184900,3679275000,287000,287000,287000,287000,0
|
|
20240809,184800,3679275000,287000,287000,287000,287000,0
|
|
20240809,184700,3679275000,287000,287000,287000,287000,0
|
|
20240809,184600,3679275000,287000,287000,287000,287000,0
|
|
20240809,184500,3679275000,287000,287000,287000,287000,0
|
|
20240809,184400,3679275000,287000,287000,287000,287000,0
|
|
20240809,184300,3679275000,287000,287000,287000,287000,0
|
|
20240809,184200,3679275000,287000,287000,287000,287000,0
|
|
20240809,184100,3679275000,287000,287000,287000,287000,0
|
|
20240809,184000,3679275000,287000,287000,287000,287000,0
|
|
20240809,183900,3679275000,287000,287000,287000,287000,0
|
|
20240809,183800,3679275000,287000,287000,287000,287000,0
|
|
20240809,183700,3679275000,287000,287000,287000,287000,0
|
|
20240809,183600,3679275000,287000,287000,287000,287000,0
|
|
20240809,183500,3679275000,287000,287000,287000,287000,0
|
|
20240809,183400,3679275000,287000,287000,287000,287000,0
|
|
20240809,183300,3679275000,287000,287000,287000,287000,439
|
|
20240809,183200,3679275000,287000,287000,287000,287000,0
|
|
20240809,183100,3679275000,287000,287000,287000,287000,0
|
|
20240809,183000,3679275000,287000,287000,287000,287000,0
|
|
20240809,182900,3679275000,287000,287000,287000,287000,0
|
|
20240809,182800,3679275000,287000,287000,287000,287000,0
|
|
20240809,182700,3679275000,287000,287000,287000,287000,0
|
|
20240809,182600,3679275000,287000,287000,287000,287000,0
|
|
20240809,182500,3679275000,287000,287000,287000,287000,0
|
|
20240809,182400,3679275000,287000,287000,287000,287000,0
|
|
20240809,182300,3679275000,287000,287000,287000,287000,0
|
|
20240809,182200,3679275000,287000,287000,287000,287000,0
|
|
20240809,182100,3679275000,287000,287000,287000,287000,0
|
|
20240809,182000,3679275000,287000,287000,287000,287000,0
|
|
20240809,181900,3679275000,287000,287000,287000,287000,0
|
|
20240809,181800,3679275000,287000,287000,287000,287000,0
|
|
20240809,181700,3679275000,287000,287000,287000,287000,0
|
|
20240809,181600,3679275000,287000,287000,287000,287000,0
|
|
20240809,181500,3679275000,287000,287000,287000,287000,0
|
|
20240809,181400,3679275000,287000,287000,287000,287000,0
|
|
20240809,181300,3679275000,287000,287000,287000,287000,0
|
|
20240809,181200,3679275000,287000,287000,287000,287000,0
|
|
20240809,181100,3679275000,287000,287000,287000,287000,0
|
|
20240809,181000,3679275000,287000,287000,287000,287000,0
|
|
20240809,180900,3679275000,287000,287000,287000,287000,0
|
|
20240809,180800,3679275000,287000,287000,287000,287000,0
|
|
20240809,180700,3679275000,287000,287000,287000,287000,0
|
|
20240809,180600,3679275000,287000,287000,287000,287000,0
|
|
20240809,180500,3679275000,287000,287000,287000,287000,0
|
|
20240809,180400,3679275000,287000,287000,287000,287000,0
|
|
20240809,180300,3679275000,287000,287000,287000,287000,439
|
|
20240809,180200,3679275000,287000,287000,287000,287000,0
|
|
20240809,180100,3679275000,287000,287000,287000,287000,0
|
|
20240809,180000,3679275000,287000,287000,287000,287000,0
|
|
20240809,175900,3679275000,287000,287000,287000,287000,0
|
|
20240809,175800,3679275000,287000,287000,287000,287000,0
|
|
20240809,175700,3679275000,287000,287000,287000,287000,0
|
|
20240809,175600,3679275000,287000,287000,287000,287000,0
|
|
20240809,175500,3679275000,287000,287000,287000,287000,0
|
|
20240809,175400,3679275000,287000,287000,287000,287000,0
|
|
20240809,175300,3679275000,287000,287000,287000,287000,0
|
|
20240809,175200,3679275000,287000,287000,287000,287000,0
|
|
20240809,175100,3679275000,287000,287000,287000,287000,0
|
|
20240809,175000,3679275000,287000,287000,287000,287000,0
|
|
20240809,174900,3679275000,287000,287000,287000,287000,0
|
|
20240809,174800,3679275000,287000,287000,287000,287000,0
|
|
20240809,174700,3679275000,287000,287000,287000,287000,0
|
|
20240809,174600,3679275000,287000,287000,287000,287000,0
|
|
20240809,174500,3679275000,287000,287000,287000,287000,0
|
|
20240809,174400,3679275000,287000,287000,287000,287000,0
|
|
20240809,174300,3679275000,287000,287000,287000,287000,0
|
|
20240809,174200,3679275000,287000,287000,287000,287000,0
|
|
20240809,174100,3679275000,287000,287000,287000,287000,0
|
|
20240809,174000,3679275000,287000,287000,287000,287000,0
|
|
20240809,173900,3679275000,287000,287000,287000,287000,0
|
|
20240809,173800,3679275000,287000,287000,287000,287000,0
|
|
20240809,173700,3679275000,287000,287000,287000,287000,0
|
|
20240809,173600,3679275000,287000,287000,287000,287000,0
|
|
20240809,173500,3679275000,287000,287000,287000,287000,0
|
|
20240809,173400,3679275000,287000,287000,287000,287000,0
|
|
20240809,173300,3679275000,287000,287000,287000,287000,439
|
|
20240809,173200,3679275000,287000,287000,287000,287000,0
|
|
20240809,173100,3679275000,287000,287000,287000,287000,0
|
|
20240809,173000,3679275000,287000,287000,287000,287000,0
|
|
20240809,172900,3679275000,287000,287000,287000,287000,0
|
|
20240809,172800,3679275000,287000,287000,287000,287000,0
|
|
20240809,172700,3679275000,287000,287000,287000,287000,0
|
|
20240809,172600,3679275000,287000,287000,287000,287000,0
|
|
20240809,172500,3679275000,287000,287000,287000,287000,0
|
|
20240809,172400,3679275000,287000,287000,287000,287000,0
|
|
20240809,172300,3679275000,287000,287000,287000,287000,0
|
|
20240809,172200,3679275000,287000,287000,287000,287000,0
|
|
20240809,172100,3679275000,287000,287000,287000,287000,0
|
|
20240809,172000,3679275000,287000,287000,287000,287000,0
|
|
20240809,171900,3679275000,287000,287000,287000,287000,0
|
|
20240809,171800,3679275000,287000,287000,287000,287000,0
|
|
20240809,171700,3679275000,287000,287000,287000,287000,0
|
|
20240809,171600,3679275000,287000,287000,287000,287000,0
|
|
20240809,171500,3679275000,287000,287000,287000,287000,0
|
|
20240809,171400,3679275000,287000,287000,287000,287000,0
|
|
20240809,171300,3679275000,287000,287000,287000,287000,0
|
|
20240809,171200,3679275000,287000,287000,287000,287000,0
|
|
20240809,171100,3679275000,287000,287000,287000,287000,0
|
|
20240809,171000,3679275000,287000,287000,287000,287000,0
|
|
20240809,170900,3679275000,287000,287000,287000,287000,0
|
|
20240809,170800,3679275000,287000,287000,287000,287000,0
|
|
20240809,170700,3679275000,287000,287000,287000,287000,0
|
|
20240809,170600,3679275000,287000,287000,287000,287000,0
|
|
20240809,170500,3679275000,287000,287000,287000,287000,0
|
|
20240809,170400,3679275000,287000,287000,287000,287000,0
|
|
20240809,170300,3679275000,287000,287000,287000,287000,439
|
|
20240809,170200,3679275000,287000,287000,287000,287000,0
|
|
20240809,170100,3679275000,287000,287000,287000,287000,0
|
|
20240809,170000,3679275000,287000,287000,287000,287000,0
|
|
20240809,165900,3679275000,287000,287000,287000,287000,0
|
|
20240809,165800,3679275000,287000,287000,287000,287000,0
|
|
20240809,165700,3679275000,287000,287000,287000,287000,0
|
|
20240809,165600,3679275000,287000,287000,287000,287000,0
|
|
20240809,165500,3679275000,287000,287000,287000,287000,0
|
|
20240809,165400,3679275000,287000,287000,287000,287000,0
|
|
20240809,165300,3679275000,287000,287000,287000,287000,0
|
|
20240809,165200,3679275000,287000,287000,287000,287000,0
|
|
20240809,165100,3679275000,287000,287000,287000,287000,0
|
|
20240809,165000,3679275000,287000,287000,287000,287000,0
|
|
20240809,164900,3679275000,287000,287000,287000,287000,0
|
|
20240809,164800,3679275000,287000,287000,287000,287000,0
|
|
20240809,164700,3679275000,287000,287000,287000,287000,0
|
|
20240809,164600,3679275000,287000,287000,287000,287000,0
|
|
20240809,164500,3679275000,287000,287000,287000,287000,0
|
|
20240809,164400,3679275000,287000,287000,287000,287000,0
|
|
20240809,164300,3679275000,287000,287000,287000,287000,0
|
|
20240809,164200,3679275000,287000,287000,287000,287000,0
|
|
20240809,164100,3679275000,287000,287000,287000,287000,0
|
|
20240809,164000,3679275000,287000,287000,287000,287000,0
|
|
20240809,163900,3679275000,287000,287000,287000,287000,0
|
|
20240809,163800,3679275000,287000,287000,287000,287000,0
|
|
20240809,163700,3679275000,287000,287000,287000,287000,0
|
|
20240809,163600,3679275000,287000,287000,287000,287000,0
|
|
20240809,163500,3679275000,287000,287000,287000,287000,0
|
|
20240809,163400,3679275000,287000,287000,287000,287000,0
|
|
20240809,163300,3679275000,287000,287000,287000,287000,439
|
|
20240809,163200,3679275000,287000,287000,287000,287000,0
|
|
20240809,163100,3679275000,287000,287000,287000,287000,0
|
|
20240809,163000,3679275000,287000,287000,287000,287000,0
|
|
20240809,162900,3679275000,287000,287000,287000,287000,0
|
|
20240809,162800,3679275000,287000,287000,287000,287000,0
|
|
20240809,162700,3679275000,287000,287000,287000,287000,0
|
|
20240809,162600,3679275000,287000,287000,287000,287000,0
|
|
20240809,162500,3679275000,287000,287000,287000,287000,0
|
|
20240809,162400,3679275000,287000,287000,287000,287000,0
|
|
20240809,162300,3679275000,287000,287000,287000,287000,0
|
|
20240809,162200,3679275000,287000,287000,287000,287000,0
|
|
20240809,162100,3679275000,287000,287000,287000,287000,0
|
|
20240809,162000,3679275000,287000,287000,287000,287000,0
|
|
20240809,161900,3679275000,287000,287000,287000,287000,0
|
|
20240809,161800,3679275000,287000,287000,287000,287000,0
|
|
20240809,161700,3679275000,287000,287000,287000,287000,0
|
|
20240809,161600,3679275000,287000,287000,287000,287000,0
|
|
20240809,161500,3679275000,287000,287000,287000,287000,0
|
|
20240809,161400,3679275000,287000,287000,287000,287000,0
|
|
20240809,161300,3679275000,287000,287000,287000,287000,0
|
|
20240809,161200,3679275000,287000,287000,287000,287000,0
|
|
20240809,161100,3679275000,287000,287000,287000,287000,0
|
|
20240809,161000,3679275000,287000,287000,287000,287000,0
|
|
20240809,160900,3679275000,287000,287000,287000,287000,0
|
|
20240809,160800,3679275000,287000,287000,287000,287000,0
|
|
20240809,160700,3679275000,287000,287000,287000,287000,0
|
|
20240809,160600,3679275000,287000,287000,287000,287000,0
|
|
20240809,160500,3679275000,287000,287000,287000,287000,0
|
|
20240809,160400,3679275000,287000,287000,287000,287000,0
|
|
20240809,160300,3679275000,287000,287000,287000,287000,439
|
|
20240809,160200,3679275000,287000,287000,287000,287000,0
|
|
20240809,160100,3679275000,287000,287000,287000,287000,0
|
|
20240809,160000,3679275000,287000,287000,287000,287000,0
|
|
20240809,155900,3679275000,287000,287000,287000,287000,0
|
|
20240809,155800,3679275000,287000,287000,287000,287000,0
|
|
20240809,155700,3679275000,287000,287000,287000,287000,0
|
|
20240809,155600,3679275000,287000,287000,287000,287000,0
|
|
20240809,155500,3679275000,287000,287000,287000,287000,0
|
|
20240809,155400,3679275000,287000,287000,287000,287000,0
|
|
20240809,155300,3679275000,287000,287000,287000,287000,0
|
|
20240809,155200,3679275000,287000,287000,287000,287000,0
|
|
20240809,155100,3679275000,287000,287000,287000,287000,0
|
|
20240809,155000,3679275000,287000,287000,287000,287000,0
|
|
20240809,154900,3679275000,287000,287000,287000,287000,0
|
|
20240809,154800,3679275000,287000,287000,287000,287000,0
|
|
20240809,154700,3679275000,287000,287000,287000,287000,0
|
|
20240809,154600,3679275000,287000,287000,287000,287000,0
|
|
20240809,154500,3679275000,287000,287000,287000,287000,0
|
|
20240809,154400,3679275000,287000,287000,287000,287000,0
|
|
20240809,154300,3679275000,287000,287000,287000,287000,0
|
|
20240809,154200,3679275000,287000,287000,287000,287000,0
|
|
20240809,154100,3679275000,287000,287000,287000,287000,0
|
|
20240809,154000,3679275000,287000,287000,287000,287000,0
|
|
20240809,153900,3679275000,287000,287000,287000,287000,0
|
|
20240809,153800,3679275000,287000,287000,287000,287000,0
|
|
20240809,153700,3679275000,287000,287000,287000,287000,0
|
|
20240809,153600,3679275000,287000,287000,287000,287000,0
|
|
20240809,153500,3679275000,287000,287000,287000,287000,0
|
|
20240809,153400,3679275000,287000,287000,287000,287000,0
|
|
20240809,153300,3679275000,287000,287000,287000,287000,439
|
|
20240809,153200,3679275000,287000,287000,287000,287000,0
|
|
20240809,153100,3679275000,287000,287000,287000,287000,0
|
|
20240809,153000,3679275000,287000,287000,287000,287000,439
|
|
20240809,152900,3553282000,287500,287500,287500,287500,0
|
|
20240809,152800,3553282000,287500,287500,287500,287500,0
|
|
20240809,152700,3553282000,287500,287500,287500,287500,0
|
|
20240809,152600,3553282000,287500,287500,287500,287500,0
|
|
20240809,152500,3553282000,287500,287500,287500,287500,0
|
|
20240809,152400,3553282000,287500,287500,287500,287500,0
|
|
20240809,152300,3553282000,287500,287500,287500,287500,0
|
|
20240809,152200,3553282000,287500,287500,287500,287500,0
|
|
20240809,152100,3553282000,287500,287500,287500,287500,0
|
|
20240809,152000,3553282000,287500,287500,287500,287500,0
|
|
20240809,151900,3553282000,287500,287000,287500,287000,75
|
|
20240809,151800,3531725000,287000,287500,287500,287000,25
|
|
20240809,151700,3524545500,287000,286500,287500,286500,18
|
|
20240809,151600,3519376500,287000,287500,287500,286500,12
|
|
20240809,151500,3515934000,286000,286500,287500,286000,37
|
|
20240809,151400,3505325500,287500,286000,287500,286000,25
|
|
20240809,151300,3498167500,287500,287500,287500,287500,13
|
|
20240809,151200,3494430000,285500,286000,287500,285500,27
|
|
20240809,151100,3486709000,285500,287500,287500,285500,22
|
|
20240809,151000,3480417000,287500,287500,287500,285500,38
|
|
20240809,150900,3469564000,286000,286000,287500,286000,61
|
|
20240809,150800,3452077000,286000,287000,287000,285500,37
|
|
20240809,150700,3441486000,286500,286000,286500,286000,43
|
|
20240809,150600,3429177000,287000,286000,287000,286000,16
|
|
20240809,150500,3424599000,286000,286500,286500,286000,31
|
|
20240809,150400,3415724000,286500,286500,286500,286500,24
|
|
20240809,150300,3408848000,286500,286500,286500,286500,5
|
|
20240809,150200,3407415500,287500,286500,288000,286500,25
|
|
20240809,150100,3400242000,287000,288000,288000,286500,41
|
|
20240809,150000,3388468000,286000,286000,286000,286000,13
|
|
20240809,145900,3384750000,286000,286500,287500,286000,40
|
|
20240809,145800,3373288000,286500,286500,286500,286500,37
|
|
20240809,145700,3362687500,286500,287000,287500,286500,22
|
|
20240809,145600,3356377500,286500,287500,288000,286500,48
|
|
20240809,145500,3342600500,286500,287000,288000,286500,40
|
|
20240809,145400,3331119000,287000,287000,288000,287000,29
|
|
20240809,145300,3322786500,287000,287500,287500,286500,37
|
|
20240809,145200,3312162000,287500,286500,288000,286000,81
|
|
20240809,145100,3288918500,286500,287500,287500,286500,9
|
|
20240809,145000,3286333000,286500,286500,288000,286500,42
|
|
20240809,144900,3274298500,286500,286500,288000,286000,90
|
|
20240809,144800,3248429000,286500,286500,286500,286500,27
|
|
20240809,144700,3240693500,286500,286500,287500,286500,43
|
|
20240809,144600,3228369000,286500,287500,288500,286500,36
|
|
20240809,144500,3218024000,288000,286500,288000,286500,59
|
|
20240809,144400,3201064500,287500,286500,287500,286500,31
|
|
20240809,144300,3192164000,287000,286500,288000,286000,41
|
|
20240809,144200,3180417000,286500,286500,287500,286500,35
|
|
20240809,144100,3170363000,286500,287000,287000,286500,39
|
|
20240809,144000,3159186500,286000,286500,286500,286000,30
|
|
20240809,143900,3150597000,286500,287500,287500,286500,29
|
|
20240809,143800,3142283500,286500,286500,287500,286500,41
|
|
20240809,143700,3130528000,287500,286500,287500,286500,59
|
|
20240809,143600,3113598500,286500,287000,287000,286500,24
|
|
20240809,143500,3106712500,287000,286000,287500,286000,31
|
|
20240809,143400,3097844000,286000,286000,287000,286000,28
|
|
20240809,143300,3089829000,286000,286000,287500,286000,17
|
|
20240809,143200,3084961000,285500,287500,288000,285000,64
|
|
20240809,143100,3066604000,285000,286000,286000,285000,31
|
|
20240809,143000,3057754000,286000,285000,287000,285000,93
|
|
20240809,142900,3031100500,285000,285000,286000,285000,29
|
|
20240809,142800,3022827500,285000,285000,285500,285000,40
|
|
20240809,142700,3011424000,287500,285000,287500,285000,27
|
|
20240809,142600,3003701500,285000,285000,285000,285000,35
|
|
20240809,142500,2993726500,285000,285000,286000,285000,38
|
|
20240809,142400,2982889500,285000,285000,285500,285000,16
|
|
20240809,142300,2978328000,284500,284500,284500,284500,41
|
|
20240809,142200,2966663500,284500,284500,285000,284500,31
|
|
20240809,142100,2957841500,284000,284000,284000,284000,20
|
|
20240809,142000,2952161500,284000,285500,285500,284000,41
|
|
20240809,141900,2940505500,284000,284500,285500,284000,69
|
|
20240809,141800,2920895000,284500,284500,284500,284500,83
|
|
20240809,141700,2897281500,284500,284500,286000,284500,31
|
|
20240809,141600,2888460000,284500,284500,285000,284500,28
|
|
20240809,141500,2880493000,284500,285000,285000,284500,23
|
|
20240809,141400,2873948500,284500,285000,286500,284500,45
|
|
20240809,141300,2861122000,285000,285000,286500,285000,40
|
|
20240809,141200,2849707500,285000,285000,287000,285000,35
|
|
20240809,141100,2839712500,285000,285000,285000,285000,28
|
|
20240809,141000,2831732500,284500,284000,284500,284000,39
|
|
20240809,140900,2820654000,284000,284500,284500,284000,14
|
|
20240809,140800,2816672000,284500,284000,286000,284000,32
|
|
20240809,140700,2807565500,284000,284500,284500,284000,27
|
|
20240809,140600,2799890500,284500,284500,284500,284500,23
|
|
20240809,140500,2793347000,284500,284500,284500,284500,36
|
|
20240809,140400,2783105000,284500,285000,286000,284500,44
|
|
20240809,140300,2770571500,285000,284500,285000,284500,29
|
|
20240809,140200,2762320500,285000,285000,285000,285000,28
|
|
20240809,140100,2754340500,285000,285000,286500,285000,71
|
|
20240809,140000,2734104000,285500,285000,285500,285000,24
|
|
20240809,135900,2727254500,285000,285000,285000,285000,92
|
|
20240809,135800,2701034500,285000,285000,285500,285000,87
|
|
20240809,135700,2676237000,285000,285000,285000,285000,22
|
|
20240809,135600,2669967000,285000,285500,285500,285000,48
|
|
20240809,135500,2656265500,285500,285500,285500,285500,39
|
|
20240809,135400,2645131000,285500,285500,286500,285500,32
|
|
20240809,135300,2635993500,285500,285500,285500,285500,32
|
|
20240809,135200,2626857500,285500,285500,285500,285500,34
|
|
20240809,135100,2617150500,285500,286000,286500,285500,379
|
|
20240809,135000,2508769000,286000,286000,286000,286000,33
|
|
20240809,134900,2499331000,286000,286000,286000,286000,16
|
|
20240809,134800,2494755000,286000,286000,286000,286000,14
|
|
20240809,134700,2490751000,286000,286500,286500,286000,35
|
|
20240809,134600,2480724500,286500,286500,286500,286500,125
|
|
20240809,134500,2444912000,286500,286500,287000,286500,21
|
|
20240809,134400,2438895000,286500,286500,286500,286500,27
|
|
20240809,134300,2431159500,286500,286500,286500,286500,41
|
|
20240809,134200,2419413000,286500,287000,287000,286500,123
|
|
20240809,134100,2384123500,287000,287000,287500,287000,41
|
|
20240809,134000,2372350500,287500,287000,287500,287000,52
|
|
20240809,133900,2357422500,287000,287000,287000,287000,7
|
|
20240809,133800,2355413500,287000,287000,287000,287000,20
|
|
20240809,133700,2349673500,287000,287000,287000,287000,61
|
|
20240809,133600,2332166500,287000,287000,287000,287000,3
|
|
20240809,133500,2331305500,287000,287000,287500,287000,49
|
|
20240809,133400,2317231500,287000,287000,287000,287000,17
|
|
20240809,133300,2312352500,287000,287000,287000,287000,14
|
|
20240809,133200,2308334500,287000,287000,287500,287000,37
|
|
20240809,133100,2297710500,287000,287000,287000,287000,27
|
|
20240809,133000,2289961500,287000,287000,287500,287000,114
|
|
20240809,132900,2257238000,287000,287500,287500,287000,30
|
|
20240809,132800,2248625000,287500,287000,287500,287000,23
|
|
20240809,132700,2242023500,287000,287000,287000,287000,6
|
|
20240809,132600,2240301500,287000,287000,287000,287000,33
|
|
20240809,132500,2230830500,287000,287000,287000,287000,37
|
|
20240809,132400,2220211500,287000,287000,287000,287000,10
|
|
20240809,132300,2217341500,287000,287500,287500,287000,55
|
|
20240809,132200,2201539000,287500,288000,288000,287500,17
|
|
20240809,132100,2196651000,287500,287500,287500,287500,6
|
|
20240809,132000,2194926000,287500,287500,287500,287500,25
|
|
20240809,131900,2187738500,287500,287500,287500,287500,20
|
|
20240809,131800,2181988500,287500,287500,289000,287500,16
|
|
20240809,131700,2177385500,287500,287500,287500,287500,26
|
|
20240809,131600,2169910500,287500,287500,287500,287500,18
|
|
20240809,131500,2164735500,287500,287500,287500,287500,23
|
|
20240809,131400,2158123000,288000,288000,288000,288000,23
|
|
20240809,131300,2151499000,288000,289000,289000,288000,23
|
|
20240809,131200,2144874000,288500,287500,288500,287500,31
|
|
20240809,131100,2135941500,287500,288500,288500,287500,31
|
|
20240809,131000,2127025000,287500,287500,288500,287500,26
|
|
20240809,130900,2119546000,287500,287500,287500,287500,10
|
|
20240809,130800,2116671000,287500,287500,288500,287500,40
|
|
20240809,130700,2105164000,287500,288000,288000,287500,30
|
|
20240809,130600,2096537500,288500,287500,288500,287500,10
|
|
20240809,130500,2093661500,287500,287500,288000,287500,46
|
|
20240809,130400,2080435000,287500,287500,287500,287500,29
|
|
20240809,130300,2072097500,287500,288000,288000,287500,15
|
|
20240809,130200,2067779500,287500,287500,287500,287500,23
|
|
20240809,130100,2061167000,287500,287500,288000,287500,23
|
|
20240809,130000,2054554000,287500,287500,287500,287500,14
|
|
20240809,125900,2050529000,287500,287500,287500,287500,22
|
|
20240809,125800,2044204000,287500,287500,288500,287500,32
|
|
20240809,125700,2034998500,287500,287500,287500,287500,3
|
|
20240809,125600,2034136000,287500,287500,288000,287500,56
|
|
20240809,125500,2018032500,287500,287500,287500,287500,23
|
|
20240809,125400,2011420000,287500,288500,288500,287500,10
|
|
20240809,125300,2008541000,287500,287500,287500,287500,31
|
|
20240809,125200,1999628500,287500,287500,287500,287500,19
|
|
20240809,125100,1994166000,287500,288000,288000,287500,11
|
|
20240809,125000,1990999500,287500,287500,288000,287500,23
|
|
20240809,124900,1984385000,287500,287500,287500,287500,33
|
|
20240809,124800,1974897500,287500,287500,287500,287500,1
|
|
20240809,124700,1974610000,287500,287500,287500,287500,26
|
|
20240809,124600,1967135000,287500,288000,288000,287500,119
|
|
20240809,124500,1932864500,288000,288000,288000,288000,13
|
|
20240809,124400,1929120500,288500,288000,288500,288000,35
|
|
20240809,124300,1919036500,288500,288000,288500,288000,22
|
|
20240809,124200,1912699000,288000,288000,288000,288000,14
|
|
20240809,124100,1908667000,288000,288000,288000,288000,22
|
|
20240809,124000,1902331000,288000,288500,288500,288000,21
|
|
20240809,123900,1896277000,289000,288000,289000,288000,14
|
|
20240809,123800,1892238000,288000,289000,289000,288000,32
|
|
20240809,123700,1883020000,289000,288000,289000,288000,20
|
|
20240809,123600,1877256000,288000,288000,288000,288000,13
|
|
20240809,123500,1873512000,288000,289000,289000,288000,23
|
|
20240809,123400,1866885000,289000,288000,289000,288000,35
|
|
20240809,123300,1856798000,288000,288000,288000,288000,11
|
|
20240809,123200,1853630000,288000,288000,288500,288000,25
|
|
20240809,123100,1846428000,288500,288000,288500,288000,30
|
|
20240809,123000,1837787500,288000,288000,288000,288000,5
|
|
20240809,122900,1836347500,288000,288000,288000,288000,26
|
|
20240809,122800,1828859500,288000,288000,288500,288000,27
|
|
20240809,122700,1821080000,288000,288000,288500,288000,19
|
|
20240809,122600,1815606000,288000,288500,288500,288000,31
|
|
20240809,122500,1806673000,288000,288000,288000,288000,27
|
|
20240809,122400,1798897000,288000,288000,288000,288000,3
|
|
20240809,122300,1798033000,288000,288000,288000,288000,31
|
|
20240809,122200,1789105000,289000,288500,289000,288500,27
|
|
20240809,122100,1781313500,288000,288000,288000,288000,6
|
|
20240809,122000,1779585500,288000,288000,288000,288000,28
|
|
20240809,121900,1771521500,288500,288500,288500,288500,16
|
|
20240809,121800,1766905500,288500,289000,289000,288500,14
|
|
20240809,121700,1762866000,288500,288500,288500,288500,20
|
|
20240809,121600,1757096000,288500,288500,289000,288500,32
|
|
20240809,121500,1747863500,288500,289000,289000,288500,6
|
|
20240809,121400,1746131000,288500,288500,288500,288500,25
|
|
20240809,121300,1738918500,288500,288500,288500,288500,24
|
|
20240809,121200,1731994500,289000,288500,289000,288500,27
|
|
20240809,121100,1724192500,289000,288500,289000,288500,15
|
|
20240809,121000,1719863500,288500,289500,289500,288500,26
|
|
20240809,120900,1712354500,290000,288500,290000,288500,23
|
|
20240809,120800,1705702500,288500,288500,288500,288500,19
|
|
20240809,120700,1700221000,288500,288500,288500,288500,56
|
|
20240809,120600,1684065000,288500,288500,288500,288500,4
|
|
20240809,120500,1682911000,288500,290000,290000,288500,35
|
|
20240809,120400,1672812000,289500,288500,289500,288500,16
|
|
20240809,120300,1668195000,288500,288500,289500,288500,16
|
|
20240809,120200,1663575000,288500,288500,288500,288500,21
|
|
20240809,120100,1657516500,288500,288500,290000,288500,28
|
|
20240809,120000,1649437000,290000,290000,290000,288500,20
|
|
20240809,115900,1643657000,289500,288500,290000,288500,33
|
|
20240809,115800,1634134000,288500,288500,290000,288500,35
|
|
20240809,115700,1624030500,288500,290000,290000,288500,2
|
|
20240809,115600,1623452000,288500,289000,290000,288500,124
|
|
20240809,115500,1587609500,288500,288500,288500,288500,20
|
|
20240809,115400,1581839500,288500,289000,289000,288500,18
|
|
20240809,115300,1576644000,288500,288500,289000,288500,23
|
|
20240809,115200,1570006500,288500,288500,288500,288500,26
|
|
20240809,115100,1562505500,288500,289000,289000,288500,16
|
|
20240809,115000,1557883500,288500,288500,289000,288500,48
|
|
20240809,114900,1544030000,289000,288500,289000,288500,39
|
|
20240809,114800,1532770500,288500,288500,288500,288500,5
|
|
20240809,114700,1531328000,288500,288500,288500,288500,61
|
|
20240809,114600,1513729500,288500,289000,289000,288500,22
|
|
20240809,114500,1507379000,289000,289000,289500,288500,28
|
|
20240809,114400,1499289000,289000,289500,289500,288500,20
|
|
20240809,114300,1493510000,288500,289000,289500,288500,33
|
|
20240809,114200,1483977000,289000,289000,289000,289000,4
|
|
20240809,114100,1482821000,289500,288500,289500,288500,50
|
|
20240809,114000,1468382500,288500,288500,288500,288500,24
|
|
20240809,113900,1461458500,288500,288500,288500,288500,17
|
|
20240809,113800,1456554000,289500,288500,289500,288500,24
|
|
20240809,113700,1449623000,288500,289000,289500,288500,29
|
|
20240809,113600,1441254000,289500,288500,289500,288500,19
|
|
20240809,113500,1435768500,288500,288500,289000,288500,23
|
|
20240809,113400,1429131500,288500,288500,289000,288500,31
|
|
20240809,113300,1420186000,289000,288500,289000,287500,58
|
|
20240809,113200,1403440500,287500,287500,287500,287500,33
|
|
20240809,113100,1393953000,287500,287500,288500,287500,18
|
|
20240809,113000,1388777000,287500,287000,288000,287000,19
|
|
20240809,112900,1383321500,287000,287000,287000,287000,23
|
|
20240809,112800,1376720500,287000,287000,287000,287000,31
|
|
20240809,112700,1367823500,287500,287000,288500,287000,25
|
|
20240809,112600,1360636500,287000,287000,287000,287000,19
|
|
20240809,112500,1355183500,288500,287000,288500,287000,20
|
|
20240809,112400,1349442000,288500,287500,288500,287500,48
|
|
20240809,112300,1335634000,287500,287500,287500,287500,18
|
|
20240809,112200,1330459000,287500,288500,288500,287500,22
|
|
20240809,112100,1324116000,287500,289000,289000,287500,14
|
|
20240809,112000,1320077500,289000,287500,289000,287500,4
|
|
20240809,111900,1318924500,289000,287500,289000,287500,21
|
|
20240809,111800,1312884000,289000,287500,289000,287000,34
|
|
20240809,111700,1303090000,287500,287500,288500,287500,11
|
|
20240809,111600,1299921500,287500,288000,288000,287500,18
|
|
20240809,111500,1294746000,288000,288000,288500,288000,36
|
|
20240809,111400,1284377500,288500,289000,289000,288000,12
|
|
20240809,111300,1280914000,288000,288000,288000,288000,15
|
|
20240809,111200,1276594000,289000,287500,289000,287500,23
|
|
20240809,111100,1269977500,289000,289000,289000,287500,9
|
|
20240809,111000,1267382500,288500,288500,288500,287500,43
|
|
20240809,110900,1254981000,288000,287500,288500,287500,21
|
|
20240809,110800,1248942000,287500,287500,287500,287500,5
|
|
20240809,110700,1247504500,288000,287000,289000,287000,28
|
|
20240809,110600,1239438500,287000,287000,287000,287000,15
|
|
20240809,110500,1235133500,287000,287000,287000,287000,6
|
|
20240809,110400,1233411500,287000,287000,288500,287000,32
|
|
20240809,110300,1224209500,287000,287000,287000,287000,21
|
|
20240809,110200,1218182500,287500,287000,287500,287000,10
|
|
20240809,110100,1215308500,287000,287000,288500,287000,20
|
|
20240809,110000,1209567000,288000,287000,288000,287000,25
|
|
20240809,105900,1202388000,287000,287000,288500,287000,18
|
|
20240809,105800,1197212000,287000,287500,288500,287000,27
|
|
20240809,105700,1189446500,287000,287500,287500,287000,6
|
|
20240809,105600,1187724000,287000,287500,287500,287000,20
|
|
20240809,105500,1181976000,287500,287000,287500,287000,11
|
|
20240809,105400,1178814500,287000,287500,287500,287000,25
|
|
20240809,105300,1171631000,287500,287000,287500,287000,5
|
|
20240809,105200,1170195500,287000,287500,287500,287000,31
|
|
20240809,105100,1161289000,287500,287500,288500,287000,64
|
|
20240809,105000,1142893000,287500,288000,288000,287500,3
|
|
20240809,104900,1142030000,287500,287500,287500,287500,26
|
|
20240809,104800,1134555000,287000,287000,287000,287000,17
|
|
20240809,104700,1129676000,287000,287000,287000,287000,6
|
|
20240809,104600,1127954000,287000,288500,288500,287000,23
|
|
20240809,104500,1121327500,289500,287500,289500,287500,28
|
|
20240809,104400,1113275500,287000,289000,289000,287000,204
|
|
20240809,104300,1054582000,289000,289000,289000,289000,8
|
|
20240809,104200,1052270000,289000,289500,289500,289000,26
|
|
20240809,104100,1044744500,289500,289500,289500,289500,7
|
|
20240809,104000,1042718000,289500,289500,289500,289500,12
|
|
20240809,103900,1039244000,289500,289500,289500,289500,3
|
|
20240809,103800,1038375500,290000,290000,290000,290000,0
|
|
20240809,103700,1038375500,290000,289500,290000,289500,27
|
|
20240809,103600,1030546500,289500,289500,289500,289500,1
|
|
20240809,103500,1030257000,289500,289500,289500,289500,4
|
|
20240809,103400,1029099000,289500,289500,289500,289500,4
|
|
20240809,103300,1027941000,289500,289500,289500,289500,42
|
|
20240809,103200,1015782000,289000,289000,289000,289000,1
|
|
20240809,103100,1015493000,289500,289500,289500,289500,0
|
|
20240809,103000,1015493000,289500,289500,289500,289500,2
|
|
20240809,102900,1014914000,289000,289000,289000,289000,1
|
|
20240809,102800,1014625000,289500,289500,289500,289500,11
|
|
20240809,102700,1011440500,289000,289000,289500,289000,6
|
|
20240809,102600,1009706000,289500,289500,289500,289500,0
|
|
20240809,102500,1009706000,289500,289500,289500,289500,0
|
|
20240809,102400,1009706000,289500,289000,289500,289000,17
|
|
20240809,102300,1004791000,289500,289000,289500,289000,4
|
|
20240809,102200,1003634000,289000,289000,289000,289000,5
|
|
20240809,102100,1002189000,289000,289000,289000,289000,22
|
|
20240809,102000,995831000,289000,289000,289000,289000,45
|
|
20240809,101900,982826000,289000,289500,289500,289000,3
|
|
20240809,101800,981958500,289500,289500,289500,289500,5
|
|
20240809,101700,980511000,289500,289500,289500,289500,0
|
|
20240809,101600,980511000,289500,289500,289500,289500,1
|
|
20240809,101500,980221500,289500,289500,289500,289500,6
|
|
20240809,101400,978484500,289500,289500,289500,289500,40
|
|
20240809,101300,966904500,289500,289500,289500,289500,9
|
|
20240809,101200,964299000,290000,290500,290500,289500,148
|
|
20240809,101100,921363500,290500,290500,290500,290500,9
|
|
20240809,101000,918749000,291000,291000,291000,291000,5
|
|
20240809,100900,917294000,290500,291500,291500,290500,25
|
|
20240809,100800,910020000,291000,291000,291000,291000,16
|
|
20240809,100700,905364000,291000,291000,291000,291000,5
|
|
20240809,100600,903909000,291000,291000,291000,291000,2
|
|
20240809,100500,903327000,291000,290500,291000,290500,8
|
|
20240809,100400,900999500,290500,291000,291000,290000,3
|
|
20240809,100300,900128000,290000,290000,290000,290000,1
|
|
20240809,100200,899838000,290000,290000,290000,290000,1
|
|
20240809,100100,899548000,290000,291000,291000,290000,8
|
|
20240809,100000,897221000,291000,290500,291000,290000,9
|
|
20240809,095900,894606000,291000,291000,291000,291000,18
|
|
20240809,095800,889368000,291000,290500,291000,290500,116
|
|
20240809,095700,855618000,291000,291000,291000,291000,14
|
|
20240809,095600,851544000,291000,291000,291000,291000,6
|
|
20240809,095500,849798000,290000,290000,290000,290000,1
|
|
20240809,095400,849508000,290500,290500,291000,290500,105
|
|
20240809,095300,819004500,290500,290500,290500,290500,1
|
|
20240809,095200,818714000,290500,291500,291500,290500,15
|
|
20240809,095100,814349000,291500,291500,291500,291500,23
|
|
20240809,095000,807644500,292000,292500,292500,292000,44
|
|
20240809,094900,794794000,292500,292000,292500,292000,12
|
|
20240809,094800,791288500,292500,292000,292500,292000,27
|
|
20240809,094700,783394000,292000,291000,292000,291000,84
|
|
20240809,094600,758886000,291500,291500,291500,291500,2
|
|
20240809,094500,758303000,291500,291000,291500,291000,47
|
|
20240809,094400,744623500,291000,290500,291000,290500,60
|
|
20240809,094300,727172000,290500,290000,290500,290000,20
|
|
20240809,094200,721369000,290000,290500,291000,290000,50
|
|
20240809,094100,706845500,290500,290500,290500,290500,68
|
|
20240809,094000,687091500,291000,290000,291000,290000,111
|
|
20240809,093900,654862500,290500,289500,290500,289000,199
|
|
20240809,093800,597226500,289500,289000,289500,289000,105
|
|
20240809,093700,566878500,289000,288500,289000,288500,44
|
|
20240809,093600,554183000,288000,288000,288000,288000,27
|
|
20240809,093500,546407000,288000,287500,288000,287500,76
|
|
20240809,093400,524554000,287500,287500,287500,287500,5
|
|
20240809,093300,523116500,287500,287500,287500,287500,235
|
|
20240809,093200,455554000,287500,288500,288500,287500,11
|
|
20240809,093100,452385500,288500,288000,288500,288000,72
|
|
20240809,093000,431616500,288000,288000,288000,288000,24
|
|
20240809,092900,424704500,288000,288000,288000,287500,23
|
|
20240809,092800,418090500,288000,288000,288000,288000,2
|
|
20240809,092700,417514500,287500,288500,288500,287500,126
|
|
20240809,092600,381213000,288500,288500,288500,288500,50
|
|
20240809,092500,366788000,288500,289500,289500,288500,111
|
|
20240809,092400,334710000,289500,289500,289500,289500,3
|
|
20240809,092300,333841500,289500,289000,289500,289000,82
|
|
20240809,092200,310108500,289000,289000,289000,289000,36
|
|
20240809,092100,299704500,289000,288500,289000,288500,89
|
|
20240809,092000,274026500,288500,288500,288500,288500,3
|
|
20240809,091900,273161000,288000,288000,288500,288000,17
|
|
20240809,091800,268263500,288000,288000,288000,288000,3
|
|
20240809,091700,267399500,288000,288500,288500,288000,7
|
|
20240809,091600,265381000,288000,288500,288500,288000,7
|
|
20240809,091500,263362500,288500,288500,289000,288500,119
|
|
20240809,091400,228997500,288500,288500,288500,288500,0
|
|
20240809,091300,228997500,288500,288500,289000,288500,10
|
|
20240809,091200,226111000,288500,288500,288500,288500,1
|
|
20240809,091100,225822500,288000,287500,288000,287500,27
|
|
20240809,091000,218056500,287000,289500,289500,287000,48
|
|
20240809,090900,204223000,289500,289000,289500,289000,21
|
|
20240809,090800,198153000,288000,288000,288000,288000,25
|
|
20240809,090700,190953000,287000,287000,287500,287000,60
|
|
20240809,090600,173731000,287000,287000,288000,287000,14
|
|
20240809,090500,169706500,286000,286000,286500,286000,44
|
|
20240809,090400,157105000,286000,287000,287000,286000,77
|
|
20240809,090300,135061500,287000,287000,287500,287000,42
|
|
20240809,090200,122997000,287500,287500,287500,287000,105
|
|
20240809,090100,92814500,287500,288500,289000,287500,89
|
|
20240809,090000,67174000,288500,288000,289500,287500,233
|