723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,210000,3454521000,288000,288000,288000,288000,205
|
|
20240812,205900,3454521000,288000,288000,288000,288000,0
|
|
20240812,205800,3454521000,288000,288000,288000,288000,0
|
|
20240812,205700,3454521000,288000,288000,288000,288000,0
|
|
20240812,205600,3454521000,288000,288000,288000,288000,0
|
|
20240812,205500,3454521000,288000,288000,288000,288000,0
|
|
20240812,205400,3454521000,288000,288000,288000,288000,0
|
|
20240812,205300,3454521000,288000,288000,288000,288000,0
|
|
20240812,205200,3454521000,288000,288000,288000,288000,0
|
|
20240812,205100,3454521000,288000,288000,288000,288000,0
|
|
20240812,205000,3454521000,288000,288000,288000,288000,0
|
|
20240812,204900,3454521000,288000,288000,288000,288000,0
|
|
20240812,204800,3454521000,288000,288000,288000,288000,0
|
|
20240812,204700,3454521000,288000,288000,288000,288000,0
|
|
20240812,204600,3454521000,288000,288000,288000,288000,0
|
|
20240812,204500,3454521000,288000,288000,288000,288000,0
|
|
20240812,204400,3454521000,288000,288000,288000,288000,0
|
|
20240812,204300,3454521000,288000,288000,288000,288000,0
|
|
20240812,204200,3454521000,288000,288000,288000,288000,0
|
|
20240812,204100,3454521000,288000,288000,288000,288000,0
|
|
20240812,204000,3454521000,288000,288000,288000,288000,0
|
|
20240812,203900,3454521000,288000,288000,288000,288000,0
|
|
20240812,203800,3454521000,288000,288000,288000,288000,0
|
|
20240812,203700,3454521000,288000,288000,288000,288000,0
|
|
20240812,203600,3454521000,288000,288000,288000,288000,0
|
|
20240812,203500,3454521000,288000,288000,288000,288000,0
|
|
20240812,203400,3454521000,288000,288000,288000,288000,0
|
|
20240812,203300,3454521000,288000,288000,288000,288000,0
|
|
20240812,203200,3454521000,288000,288000,288000,288000,0
|
|
20240812,203100,3454521000,288000,288000,288000,288000,0
|
|
20240812,203000,3454521000,288000,288000,288000,288000,205
|
|
20240812,202900,3454521000,288000,288000,288000,288000,0
|
|
20240812,202800,3454521000,288000,288000,288000,288000,0
|
|
20240812,202700,3454521000,288000,288000,288000,288000,0
|
|
20240812,202600,3454521000,288000,288000,288000,288000,0
|
|
20240812,202500,3454521000,288000,288000,288000,288000,0
|
|
20240812,202400,3454521000,288000,288000,288000,288000,0
|
|
20240812,202300,3454521000,288000,288000,288000,288000,0
|
|
20240812,202200,3454521000,288000,288000,288000,288000,0
|
|
20240812,202100,3454521000,288000,288000,288000,288000,0
|
|
20240812,202000,3454521000,288000,288000,288000,288000,0
|
|
20240812,201900,3454521000,288000,288000,288000,288000,0
|
|
20240812,201800,3454521000,288000,288000,288000,288000,0
|
|
20240812,201700,3454521000,288000,288000,288000,288000,0
|
|
20240812,201600,3454521000,288000,288000,288000,288000,0
|
|
20240812,201500,3454521000,288000,288000,288000,288000,0
|
|
20240812,201400,3454521000,288000,288000,288000,288000,0
|
|
20240812,201300,3454521000,288000,288000,288000,288000,0
|
|
20240812,201200,3454521000,288000,288000,288000,288000,0
|
|
20240812,201100,3454521000,288000,288000,288000,288000,0
|
|
20240812,201000,3454521000,288000,288000,288000,288000,0
|
|
20240812,200900,3454521000,288000,288000,288000,288000,0
|
|
20240812,200800,3454521000,288000,288000,288000,288000,0
|
|
20240812,200700,3454521000,288000,288000,288000,288000,0
|
|
20240812,200600,3454521000,288000,288000,288000,288000,0
|
|
20240812,200500,3454521000,288000,288000,288000,288000,0
|
|
20240812,200400,3454521000,288000,288000,288000,288000,0
|
|
20240812,200300,3454521000,288000,288000,288000,288000,0
|
|
20240812,200200,3454521000,288000,288000,288000,288000,0
|
|
20240812,200100,3454521000,288000,288000,288000,288000,0
|
|
20240812,200000,3454521000,288000,288000,288000,288000,205
|
|
20240812,195900,3454521000,288000,288000,288000,288000,0
|
|
20240812,195800,3454521000,288000,288000,288000,288000,0
|
|
20240812,195700,3454521000,288000,288000,288000,288000,0
|
|
20240812,195600,3454521000,288000,288000,288000,288000,0
|
|
20240812,195500,3454521000,288000,288000,288000,288000,0
|
|
20240812,195400,3454521000,288000,288000,288000,288000,0
|
|
20240812,195300,3454521000,288000,288000,288000,288000,0
|
|
20240812,195200,3454521000,288000,288000,288000,288000,0
|
|
20240812,195100,3454521000,288000,288000,288000,288000,0
|
|
20240812,195000,3454521000,288000,288000,288000,288000,0
|
|
20240812,194900,3454521000,288000,288000,288000,288000,0
|
|
20240812,194800,3454521000,288000,288000,288000,288000,0
|
|
20240812,194700,3454521000,288000,288000,288000,288000,0
|
|
20240812,194600,3454521000,288000,288000,288000,288000,0
|
|
20240812,194500,3454521000,288000,288000,288000,288000,0
|
|
20240812,194400,3454521000,288000,288000,288000,288000,0
|
|
20240812,194300,3454521000,288000,288000,288000,288000,0
|
|
20240812,194200,3454521000,288000,288000,288000,288000,0
|
|
20240812,194100,3454521000,288000,288000,288000,288000,0
|
|
20240812,194000,3454521000,288000,288000,288000,288000,0
|
|
20240812,193900,3454521000,288000,288000,288000,288000,0
|
|
20240812,193800,3454521000,288000,288000,288000,288000,0
|
|
20240812,193700,3454521000,288000,288000,288000,288000,0
|
|
20240812,193600,3454521000,288000,288000,288000,288000,0
|
|
20240812,193500,3454521000,288000,288000,288000,288000,0
|
|
20240812,193400,3454521000,288000,288000,288000,288000,0
|
|
20240812,193300,3454521000,288000,288000,288000,288000,0
|
|
20240812,193200,3454521000,288000,288000,288000,288000,0
|
|
20240812,193100,3454521000,288000,288000,288000,288000,0
|
|
20240812,193000,3454521000,288000,288000,288000,288000,205
|
|
20240812,192900,3454521000,288000,288000,288000,288000,0
|
|
20240812,192800,3454521000,288000,288000,288000,288000,0
|
|
20240812,192700,3454521000,288000,288000,288000,288000,0
|
|
20240812,192600,3454521000,288000,288000,288000,288000,0
|
|
20240812,192500,3454521000,288000,288000,288000,288000,0
|
|
20240812,192400,3454521000,288000,288000,288000,288000,0
|
|
20240812,192300,3454521000,288000,288000,288000,288000,0
|
|
20240812,192200,3454521000,288000,288000,288000,288000,0
|
|
20240812,192100,3454521000,288000,288000,288000,288000,0
|
|
20240812,192000,3454521000,288000,288000,288000,288000,0
|
|
20240812,191900,3454521000,288000,288000,288000,288000,0
|
|
20240812,191800,3454521000,288000,288000,288000,288000,0
|
|
20240812,191700,3454521000,288000,288000,288000,288000,0
|
|
20240812,191600,3454521000,288000,288000,288000,288000,0
|
|
20240812,191500,3454521000,288000,288000,288000,288000,0
|
|
20240812,191400,3454521000,288000,288000,288000,288000,0
|
|
20240812,191300,3454521000,288000,288000,288000,288000,0
|
|
20240812,191200,3454521000,288000,288000,288000,288000,0
|
|
20240812,191100,3454521000,288000,288000,288000,288000,0
|
|
20240812,191000,3454521000,288000,288000,288000,288000,0
|
|
20240812,190900,3454521000,288000,288000,288000,288000,0
|
|
20240812,190800,3454521000,288000,288000,288000,288000,0
|
|
20240812,190700,3454521000,288000,288000,288000,288000,0
|
|
20240812,190600,3454521000,288000,288000,288000,288000,0
|
|
20240812,190500,3454521000,288000,288000,288000,288000,0
|
|
20240812,190400,3454521000,288000,288000,288000,288000,0
|
|
20240812,190300,3454521000,288000,288000,288000,288000,0
|
|
20240812,190200,3454521000,288000,288000,288000,288000,0
|
|
20240812,190100,3454521000,288000,288000,288000,288000,0
|
|
20240812,190000,3454521000,288000,288000,288000,288000,205
|
|
20240812,185900,3454521000,288000,288000,288000,288000,0
|
|
20240812,185800,3454521000,288000,288000,288000,288000,0
|
|
20240812,185700,3454521000,288000,288000,288000,288000,0
|
|
20240812,185600,3454521000,288000,288000,288000,288000,0
|
|
20240812,185500,3454521000,288000,288000,288000,288000,0
|
|
20240812,185400,3454521000,288000,288000,288000,288000,0
|
|
20240812,185300,3454521000,288000,288000,288000,288000,0
|
|
20240812,185200,3454521000,288000,288000,288000,288000,0
|
|
20240812,185100,3454521000,288000,288000,288000,288000,0
|
|
20240812,185000,3454521000,288000,288000,288000,288000,0
|
|
20240812,184900,3454521000,288000,288000,288000,288000,0
|
|
20240812,184800,3454521000,288000,288000,288000,288000,0
|
|
20240812,184700,3454521000,288000,288000,288000,288000,0
|
|
20240812,184600,3454521000,288000,288000,288000,288000,0
|
|
20240812,184500,3454521000,288000,288000,288000,288000,0
|
|
20240812,184400,3454521000,288000,288000,288000,288000,0
|
|
20240812,184300,3454521000,288000,288000,288000,288000,0
|
|
20240812,184200,3454521000,288000,288000,288000,288000,0
|
|
20240812,184100,3454521000,288000,288000,288000,288000,0
|
|
20240812,184000,3454521000,288000,288000,288000,288000,0
|
|
20240812,183900,3454521000,288000,288000,288000,288000,0
|
|
20240812,183800,3454521000,288000,288000,288000,288000,0
|
|
20240812,183700,3454521000,288000,288000,288000,288000,0
|
|
20240812,183600,3454521000,288000,288000,288000,288000,0
|
|
20240812,183500,3454521000,288000,288000,288000,288000,0
|
|
20240812,183400,3454521000,288000,288000,288000,288000,0
|
|
20240812,183300,3454521000,288000,288000,288000,288000,0
|
|
20240812,183200,3454521000,288000,288000,288000,288000,0
|
|
20240812,183100,3454521000,288000,288000,288000,288000,0
|
|
20240812,183000,3454521000,288000,288000,288000,288000,205
|
|
20240812,182900,3454521000,288000,288000,288000,288000,0
|
|
20240812,182800,3454521000,288000,288000,288000,288000,0
|
|
20240812,182700,3454521000,288000,288000,288000,288000,0
|
|
20240812,182600,3454521000,288000,288000,288000,288000,0
|
|
20240812,182500,3454521000,288000,288000,288000,288000,0
|
|
20240812,182400,3454521000,288000,288000,288000,288000,0
|
|
20240812,182300,3454521000,288000,288000,288000,288000,0
|
|
20240812,182200,3454521000,288000,288000,288000,288000,0
|
|
20240812,182100,3454521000,288000,288000,288000,288000,0
|
|
20240812,182000,3454521000,288000,288000,288000,288000,0
|
|
20240812,181900,3454521000,288000,288000,288000,288000,0
|
|
20240812,181800,3454521000,288000,288000,288000,288000,0
|
|
20240812,181700,3454521000,288000,288000,288000,288000,0
|
|
20240812,181600,3454521000,288000,288000,288000,288000,0
|
|
20240812,181500,3454521000,288000,288000,288000,288000,0
|
|
20240812,181400,3454521000,288000,288000,288000,288000,0
|
|
20240812,181300,3454521000,288000,288000,288000,288000,0
|
|
20240812,181200,3454521000,288000,288000,288000,288000,0
|
|
20240812,181100,3454521000,288000,288000,288000,288000,0
|
|
20240812,181000,3454521000,288000,288000,288000,288000,0
|
|
20240812,180900,3454521000,288000,288000,288000,288000,0
|
|
20240812,180800,3454521000,288000,288000,288000,288000,0
|
|
20240812,180700,3454521000,288000,288000,288000,288000,0
|
|
20240812,180600,3454521000,288000,288000,288000,288000,0
|
|
20240812,180500,3454521000,288000,288000,288000,288000,0
|
|
20240812,180400,3454521000,288000,288000,288000,288000,0
|
|
20240812,180300,3454521000,288000,288000,288000,288000,0
|
|
20240812,180200,3454521000,288000,288000,288000,288000,0
|
|
20240812,180100,3454521000,288000,288000,288000,288000,0
|
|
20240812,180000,3454521000,288000,288000,288000,288000,205
|
|
20240812,175900,3454521000,288000,288000,288000,288000,0
|
|
20240812,175800,3454521000,288000,288000,288000,288000,0
|
|
20240812,175700,3454521000,288000,288000,288000,288000,0
|
|
20240812,175600,3454521000,288000,288000,288000,288000,0
|
|
20240812,175500,3454521000,288000,288000,288000,288000,0
|
|
20240812,175400,3454521000,288000,288000,288000,288000,0
|
|
20240812,175300,3454521000,288000,288000,288000,288000,0
|
|
20240812,175200,3454521000,288000,288000,288000,288000,0
|
|
20240812,175100,3454521000,288000,288000,288000,288000,0
|
|
20240812,175000,3454521000,288000,288000,288000,288000,0
|
|
20240812,174900,3454521000,288000,288000,288000,288000,0
|
|
20240812,174800,3454521000,288000,288000,288000,288000,0
|
|
20240812,174700,3454521000,288000,288000,288000,288000,0
|
|
20240812,174600,3454521000,288000,288000,288000,288000,0
|
|
20240812,174500,3454521000,288000,288000,288000,288000,0
|
|
20240812,174400,3454521000,288000,288000,288000,288000,0
|
|
20240812,174300,3454521000,288000,288000,288000,288000,0
|
|
20240812,174200,3454521000,288000,288000,288000,288000,0
|
|
20240812,174100,3454521000,288000,288000,288000,288000,0
|
|
20240812,174000,3454521000,288000,288000,288000,288000,0
|
|
20240812,173900,3454521000,288000,288000,288000,288000,0
|
|
20240812,173800,3454521000,288000,288000,288000,288000,0
|
|
20240812,173700,3454521000,288000,288000,288000,288000,0
|
|
20240812,173600,3454521000,288000,288000,288000,288000,0
|
|
20240812,173500,3454521000,288000,288000,288000,288000,0
|
|
20240812,173400,3454521000,288000,288000,288000,288000,0
|
|
20240812,173300,3454521000,288000,288000,288000,288000,0
|
|
20240812,173200,3454521000,288000,288000,288000,288000,0
|
|
20240812,173100,3454521000,288000,288000,288000,288000,0
|
|
20240812,173000,3454521000,288000,288000,288000,288000,205
|
|
20240812,172900,3454521000,288000,288000,288000,288000,0
|
|
20240812,172800,3454521000,288000,288000,288000,288000,0
|
|
20240812,172700,3454521000,288000,288000,288000,288000,0
|
|
20240812,172600,3454521000,288000,288000,288000,288000,0
|
|
20240812,172500,3454521000,288000,288000,288000,288000,0
|
|
20240812,172400,3454521000,288000,288000,288000,288000,0
|
|
20240812,172300,3454521000,288000,288000,288000,288000,0
|
|
20240812,172200,3454521000,288000,288000,288000,288000,0
|
|
20240812,172100,3454521000,288000,288000,288000,288000,0
|
|
20240812,172000,3454521000,288000,288000,288000,288000,0
|
|
20240812,171900,3454521000,288000,288000,288000,288000,0
|
|
20240812,171800,3454521000,288000,288000,288000,288000,0
|
|
20240812,171700,3454521000,288000,288000,288000,288000,0
|
|
20240812,171600,3454521000,288000,288000,288000,288000,0
|
|
20240812,171500,3454521000,288000,288000,288000,288000,0
|
|
20240812,171400,3454521000,288000,288000,288000,288000,0
|
|
20240812,171300,3454521000,288000,288000,288000,288000,0
|
|
20240812,171200,3454521000,288000,288000,288000,288000,0
|
|
20240812,171100,3454521000,288000,288000,288000,288000,0
|
|
20240812,171000,3454521000,288000,288000,288000,288000,0
|
|
20240812,170900,3454521000,288000,288000,288000,288000,0
|
|
20240812,170800,3454521000,288000,288000,288000,288000,0
|
|
20240812,170700,3454521000,288000,288000,288000,288000,0
|
|
20240812,170600,3454521000,288000,288000,288000,288000,0
|
|
20240812,170500,3454521000,288000,288000,288000,288000,0
|
|
20240812,170400,3454521000,288000,288000,288000,288000,0
|
|
20240812,170300,3454521000,288000,288000,288000,288000,0
|
|
20240812,170200,3454521000,288000,288000,288000,288000,0
|
|
20240812,170100,3454521000,288000,288000,288000,288000,0
|
|
20240812,170000,3454521000,288000,288000,288000,288000,205
|
|
20240812,165900,3454521000,288000,288000,288000,288000,0
|
|
20240812,165800,3454521000,288000,288000,288000,288000,0
|
|
20240812,165700,3454521000,288000,288000,288000,288000,0
|
|
20240812,165600,3454521000,288000,288000,288000,288000,0
|
|
20240812,165500,3454521000,288000,288000,288000,288000,0
|
|
20240812,165400,3454521000,288000,288000,288000,288000,0
|
|
20240812,165300,3454521000,288000,288000,288000,288000,0
|
|
20240812,165200,3454521000,288000,288000,288000,288000,0
|
|
20240812,165100,3454521000,288000,288000,288000,288000,0
|
|
20240812,165000,3454521000,288000,288000,288000,288000,0
|
|
20240812,164900,3454521000,288000,288000,288000,288000,0
|
|
20240812,164800,3454521000,288000,288000,288000,288000,0
|
|
20240812,164700,3454521000,288000,288000,288000,288000,0
|
|
20240812,164600,3454521000,288000,288000,288000,288000,0
|
|
20240812,164500,3454521000,288000,288000,288000,288000,0
|
|
20240812,164400,3454521000,288000,288000,288000,288000,0
|
|
20240812,164300,3454521000,288000,288000,288000,288000,0
|
|
20240812,164200,3454521000,288000,288000,288000,288000,0
|
|
20240812,164100,3454521000,288000,288000,288000,288000,0
|
|
20240812,164000,3454521000,288000,288000,288000,288000,0
|
|
20240812,163900,3454521000,288000,288000,288000,288000,0
|
|
20240812,163800,3454521000,288000,288000,288000,288000,0
|
|
20240812,163700,3454521000,288000,288000,288000,288000,0
|
|
20240812,163600,3454521000,288000,288000,288000,288000,0
|
|
20240812,163500,3454521000,288000,288000,288000,288000,0
|
|
20240812,163400,3454521000,288000,288000,288000,288000,0
|
|
20240812,163300,3454521000,288000,288000,288000,288000,0
|
|
20240812,163200,3454521000,288000,288000,288000,288000,0
|
|
20240812,163100,3454521000,288000,288000,288000,288000,0
|
|
20240812,163000,3454521000,288000,288000,288000,288000,205
|
|
20240812,162900,3454521000,288000,288000,288000,288000,0
|
|
20240812,162800,3454521000,288000,288000,288000,288000,0
|
|
20240812,162700,3454521000,288000,288000,288000,288000,0
|
|
20240812,162600,3454521000,288000,288000,288000,288000,0
|
|
20240812,162500,3454521000,288000,288000,288000,288000,0
|
|
20240812,162400,3454521000,288000,288000,288000,288000,0
|
|
20240812,162300,3454521000,288000,288000,288000,288000,0
|
|
20240812,162200,3454521000,288000,288000,288000,288000,0
|
|
20240812,162100,3454521000,288000,288000,288000,288000,0
|
|
20240812,162000,3454521000,288000,288000,288000,288000,0
|
|
20240812,161900,3454521000,288000,288000,288000,288000,0
|
|
20240812,161800,3454521000,288000,288000,288000,288000,0
|
|
20240812,161700,3454521000,288000,288000,288000,288000,0
|
|
20240812,161600,3454521000,288000,288000,288000,288000,0
|
|
20240812,161500,3454521000,288000,288000,288000,288000,0
|
|
20240812,161400,3454521000,288000,288000,288000,288000,0
|
|
20240812,161300,3454521000,288000,288000,288000,288000,0
|
|
20240812,161200,3454521000,288000,288000,288000,288000,0
|
|
20240812,161100,3454521000,288000,288000,288000,288000,0
|
|
20240812,161000,3454521000,288000,288000,288000,288000,0
|
|
20240812,160900,3454521000,288000,288000,288000,288000,0
|
|
20240812,160800,3454521000,288000,288000,288000,288000,0
|
|
20240812,160700,3454521000,288000,288000,288000,288000,0
|
|
20240812,160600,3454521000,288000,288000,288000,288000,0
|
|
20240812,160500,3454521000,288000,288000,288000,288000,0
|
|
20240812,160400,3454521000,288000,288000,288000,288000,0
|
|
20240812,160300,3454521000,288000,288000,288000,288000,0
|
|
20240812,160200,3454521000,288000,288000,288000,288000,0
|
|
20240812,160100,3454521000,288000,288000,288000,288000,0
|
|
20240812,160000,3454521000,288000,288000,288000,288000,205
|
|
20240812,155900,3454521000,288000,288000,288000,288000,0
|
|
20240812,155800,3454521000,288000,288000,288000,288000,0
|
|
20240812,155700,3454521000,288000,288000,288000,288000,0
|
|
20240812,155600,3454521000,288000,288000,288000,288000,0
|
|
20240812,155500,3454521000,288000,288000,288000,288000,0
|
|
20240812,155400,3454521000,288000,288000,288000,288000,0
|
|
20240812,155300,3454521000,288000,288000,288000,288000,0
|
|
20240812,155200,3454521000,288000,288000,288000,288000,0
|
|
20240812,155100,3454521000,288000,288000,288000,288000,0
|
|
20240812,155000,3454521000,288000,288000,288000,288000,0
|
|
20240812,154900,3454521000,288000,288000,288000,288000,0
|
|
20240812,154800,3454521000,288000,288000,288000,288000,0
|
|
20240812,154700,3454521000,288000,288000,288000,288000,0
|
|
20240812,154600,3454521000,288000,288000,288000,288000,0
|
|
20240812,154500,3454521000,288000,288000,288000,288000,0
|
|
20240812,154400,3454521000,288000,288000,288000,288000,0
|
|
20240812,154300,3454521000,288000,288000,288000,288000,0
|
|
20240812,154200,3454521000,288000,288000,288000,288000,0
|
|
20240812,154100,3454521000,288000,288000,288000,288000,0
|
|
20240812,154000,3454521000,288000,288000,288000,288000,0
|
|
20240812,153900,3454521000,288000,288000,288000,288000,0
|
|
20240812,153800,3454521000,288000,288000,288000,288000,0
|
|
20240812,153700,3454521000,288000,288000,288000,288000,0
|
|
20240812,153600,3454521000,288000,288000,288000,288000,0
|
|
20240812,153500,3454521000,288000,288000,288000,288000,0
|
|
20240812,153400,3454521000,288000,288000,288000,288000,0
|
|
20240812,153300,3454521000,288000,288000,288000,288000,0
|
|
20240812,153200,3454521000,288000,288000,288000,288000,0
|
|
20240812,153100,3454521000,288000,288000,288000,288000,0
|
|
20240812,153000,3454521000,288000,288000,288000,288000,410
|
|
20240812,152900,3395481000,288000,288000,288000,288000,0
|
|
20240812,152800,3395481000,288000,288000,288000,288000,0
|
|
20240812,152700,3395481000,288000,288000,288000,288000,0
|
|
20240812,152600,3395481000,288000,288000,288000,288000,0
|
|
20240812,152500,3395481000,288000,288000,288000,288000,0
|
|
20240812,152400,3395481000,288000,288000,288000,288000,0
|
|
20240812,152300,3395481000,288000,288000,288000,288000,0
|
|
20240812,152200,3395481000,288000,288000,288000,288000,0
|
|
20240812,152100,3395481000,288000,288000,288000,288000,0
|
|
20240812,152000,3395481000,288000,288000,288000,288000,0
|
|
20240812,151900,3395481000,288000,287000,288000,287000,28
|
|
20240812,151800,3387433000,287000,286500,287000,286500,2
|
|
20240812,151700,3386859500,286000,286000,287000,286000,55
|
|
20240812,151600,3371116000,287000,287000,287000,286000,51
|
|
20240812,151500,3356501500,287500,287000,287500,287000,39
|
|
20240812,151400,3345307500,287000,287000,287500,287000,312
|
|
20240812,151300,3255760500,287000,287000,287000,287000,46
|
|
20240812,151200,3242558500,287000,287000,287500,287000,43
|
|
20240812,151100,3230217000,287000,287000,287500,287000,355
|
|
20240812,151000,3128330500,287000,287000,287000,287000,17
|
|
20240812,150900,3123451500,287000,287000,287000,287000,38
|
|
20240812,150800,3112545500,287000,287500,287500,287000,43
|
|
20240812,150700,3100202500,287000,287000,287000,287000,44
|
|
20240812,150600,3087574500,287000,287000,287500,287000,53
|
|
20240812,150500,3072363000,287000,287000,287000,287000,52
|
|
20240812,150400,3057439000,287000,287000,287500,287000,36
|
|
20240812,150300,3047094000,287000,286000,287500,286000,65
|
|
20240812,150200,3028428000,286000,286000,287000,286000,64
|
|
20240812,150100,3010092000,286000,285500,286500,285000,61
|
|
20240812,150000,2992644000,285500,285500,286000,285000,60
|
|
20240812,145900,2975522500,285000,285000,285500,285000,77
|
|
20240812,145800,2953564500,285000,285500,285500,285000,88
|
|
20240812,145700,2928451000,285500,285000,285500,285000,86
|
|
20240812,145600,2903930500,285500,285000,286000,285000,40
|
|
20240812,145500,2892528000,285500,285000,285500,285000,78
|
|
20240812,145400,2870280500,285000,285000,286000,285000,79
|
|
20240812,145300,2847757000,285000,285000,285500,285000,71
|
|
20240812,145200,2827503500,285000,285000,285500,285000,57
|
|
20240812,145100,2811235500,285500,285500,286000,285000,86
|
|
20240812,145000,2786698000,285000,285000,286000,285000,95
|
|
20240812,144900,2759612000,285000,285000,285500,285000,76
|
|
20240812,144800,2737948000,285000,285000,285000,285000,122
|
|
20240812,144700,2703178000,285000,285500,285500,285000,72
|
|
20240812,144600,2682645000,285500,285000,286000,285000,68
|
|
20240812,144500,2663244000,285000,285500,285500,285000,84
|
|
20240812,144400,2639293000,285500,285500,285500,285500,66
|
|
20240812,144300,2620450000,285500,285500,285500,285500,67
|
|
20240812,144200,2601321500,285500,285500,286000,285500,50
|
|
20240812,144100,2587041500,286000,286000,286000,285500,38
|
|
20240812,144000,2576187000,286000,286000,286500,286000,57
|
|
20240812,143900,2559883500,286000,286000,286500,286000,61
|
|
20240812,143800,2542437000,286000,285500,286500,285500,89
|
|
20240812,143700,2516971500,286000,286000,286000,286000,40
|
|
20240812,143600,2505531500,286000,285500,286000,285500,59
|
|
20240812,143500,2488685500,285500,286000,286000,285500,77
|
|
20240812,143400,2466699500,285500,286000,286000,285500,56
|
|
20240812,143300,2450697500,286000,286000,286000,285500,28
|
|
20240812,143200,2442697500,285500,285500,286000,285500,73
|
|
20240812,143100,2421855500,285500,286000,286500,285500,46
|
|
20240812,143000,2408700000,286000,286000,287000,285500,69
|
|
20240812,142900,2388966500,286000,285500,286500,285500,57
|
|
20240812,142800,2372677000,285500,286500,286500,285500,65
|
|
20240812,142700,2354095000,286000,286000,286000,285500,61
|
|
20240812,142600,2336655000,286000,286000,286000,285500,54
|
|
20240812,142500,2321223000,286500,286500,286500,285500,66
|
|
20240812,142400,2302335000,286500,286000,286500,285500,85
|
|
20240812,142300,2278019500,286000,286500,286500,286000,70
|
|
20240812,142200,2257999000,286000,286000,286500,286000,67
|
|
20240812,142100,2238820500,286000,286000,286000,286000,75
|
|
20240812,142000,2217370500,286000,286500,286500,285500,62
|
|
20240812,141900,2199641000,286000,287000,287000,286000,25
|
|
20240812,141800,2192489500,286500,285500,286500,285500,93
|
|
20240812,141700,2165898500,285500,285500,287000,285500,91
|
|
20240812,141600,2139865500,285500,285500,286500,285500,32
|
|
20240812,141500,2130713500,285500,286000,286500,285500,65
|
|
20240812,141400,2112131000,286000,286500,286500,286000,68
|
|
20240812,141300,2092678000,286500,286000,286500,286000,58
|
|
20240812,141200,2076086500,286000,286000,286000,286000,73
|
|
20240812,141100,2055208500,286000,286500,286500,286000,28
|
|
20240812,141000,2047192500,286500,286500,287000,286500,52
|
|
20240812,140900,2032293000,286500,286500,286500,286500,75
|
|
20240812,140800,2010805500,286500,287000,287000,286500,30
|
|
20240812,140700,2002204500,286500,286500,286500,286000,77
|
|
20240812,140600,1980156000,286500,286500,287000,286000,50
|
|
20240812,140500,1965840500,286500,286000,287000,286000,82
|
|
20240812,140400,1942349000,286500,286000,287000,286000,45
|
|
20240812,140300,1929461500,287500,286500,287500,286000,43
|
|
20240812,140200,1917132500,286500,286500,287000,286500,78
|
|
20240812,140100,1894783500,286500,286500,287000,286500,56
|
|
20240812,140000,1878738000,286500,287000,287000,286500,72
|
|
20240812,135900,1858088000,287000,287000,287000,287000,54
|
|
20240812,135800,1842590000,287000,287000,287500,287000,66
|
|
20240812,135700,1823647500,287000,287000,287500,287000,38
|
|
20240812,135600,1812741000,287000,287500,287500,287000,10
|
|
20240812,135500,1809870500,287000,287000,288000,287000,32
|
|
20240812,135400,1800681000,287000,287000,287000,287000,29
|
|
20240812,135300,1792358000,287500,287500,287500,287000,19
|
|
20240812,135200,1786900500,287000,287000,287500,287000,25
|
|
20240812,135100,1779724500,287000,287500,287500,287000,22
|
|
20240812,135000,1773409500,287500,287000,287500,287000,30
|
|
20240812,134900,1764798500,287500,287000,287500,287000,21
|
|
20240812,134800,1758770500,287000,287500,287500,287000,16
|
|
20240812,134700,1754171500,287500,287500,287500,287000,30
|
|
20240812,134600,1745552000,287500,287500,287500,287000,18
|
|
20240812,134500,1740382000,287500,287500,287500,287500,47
|
|
20240812,134400,1726869500,287500,287500,287500,287500,24
|
|
20240812,134300,1719969500,287500,287500,287500,287500,23
|
|
20240812,134200,1713357000,288000,287500,288500,287500,22
|
|
20240812,134100,1707025000,288000,288000,288000,288000,17
|
|
20240812,134000,1702129000,288000,288500,288500,288000,23
|
|
20240812,133900,1695504000,287500,287500,287500,287000,50
|
|
20240812,133800,1681144500,287500,287500,288000,287500,132
|
|
20240812,133700,1643194000,287500,287500,288000,287500,27
|
|
20240812,133600,1635428500,287500,287500,287500,287500,25
|
|
20240812,133500,1628241000,288000,288000,288000,287500,23
|
|
20240812,133400,1621624500,288000,287500,288000,287500,16
|
|
20240812,133300,1617021500,287500,288000,288000,287500,22
|
|
20240812,133200,1610691500,287500,288000,288000,287500,27
|
|
20240812,133100,1602928500,288000,288000,288000,287500,16
|
|
20240812,133000,1598325500,287500,287500,288000,287500,40
|
|
20240812,132900,1586825000,287500,287500,287500,287500,28
|
|
20240812,132800,1578775000,287500,288000,288000,287500,20
|
|
20240812,132700,1573021500,288000,288000,288000,288000,17
|
|
20240812,132600,1568125500,288500,288000,288500,287500,15
|
|
20240812,132500,1563809500,288000,288000,288000,288000,81
|
|
20240812,132400,1540481500,288000,288000,288000,288000,25
|
|
20240812,132300,1533281500,288000,288000,288000,288000,30
|
|
20240812,132200,1524641500,288500,288000,288500,288000,32
|
|
20240812,132100,1515423000,288000,288000,288500,288000,32
|
|
20240812,132000,1506202500,288000,288000,288000,288000,18
|
|
20240812,131900,1501018500,288000,288000,288500,288000,18
|
|
20240812,131800,1495834000,288000,288000,288000,288000,12
|
|
20240812,131700,1492378000,288500,289000,289000,288500,33
|
|
20240812,131600,1482855000,288500,288500,288500,288500,21
|
|
20240812,131500,1476796500,288000,288500,288500,288000,20
|
|
20240812,131400,1471032000,288500,289000,289000,288000,26
|
|
20240812,131300,1463535500,289500,288000,289500,288000,24
|
|
20240812,131200,1456615500,288500,288000,288500,288000,4
|
|
20240812,131100,1455463000,288500,288500,288500,288000,25
|
|
20240812,131000,1448252500,288500,289000,289000,288500,36
|
|
20240812,130900,1437863500,288000,288000,288000,288000,12
|
|
20240812,130800,1434407500,288500,289000,289000,288500,36
|
|
20240812,130700,1424021000,288500,288500,289500,288000,156
|
|
20240812,130600,1379015000,288500,289000,289000,288500,72
|
|
20240812,130500,1358207500,289500,289500,289500,289500,41
|
|
20240812,130400,1346338000,289500,289500,289500,289500,37
|
|
20240812,130300,1335626500,289500,289500,289500,289500,30
|
|
20240812,130200,1326941500,289500,289500,289500,289500,1
|
|
20240812,130100,1326652000,289500,289500,289500,289500,0
|
|
20240812,130000,1326652000,289500,290000,290000,289500,7
|
|
20240812,125900,1324624000,290000,289500,290000,289500,3
|
|
20240812,125800,1323755000,289500,290000,290000,289500,2
|
|
20240812,125700,1323175500,289500,289500,289500,289500,2
|
|
20240812,125600,1322596500,289500,289500,289500,289500,2
|
|
20240812,125500,1322017500,290000,289500,290000,289500,25
|
|
20240812,125400,1314768000,290000,289500,290000,289500,3
|
|
20240812,125300,1313899000,289500,289500,289500,289500,0
|
|
20240812,125200,1313899000,289500,289500,289500,289500,1
|
|
20240812,125100,1313609500,289500,290000,290000,289500,4
|
|
20240812,125000,1312450500,290000,290000,290000,290000,0
|
|
20240812,124900,1312450500,290000,289500,290000,289500,2
|
|
20240812,124800,1311871000,289500,289500,289500,289500,3
|
|
20240812,124700,1311002500,289500,289500,289500,289500,0
|
|
20240812,124600,1311002500,289500,289500,289500,289500,0
|
|
20240812,124500,1311002500,289500,289500,289500,289500,5
|
|
20240812,124400,1309555000,289500,289500,289500,289500,0
|
|
20240812,124300,1309555000,289500,289500,289500,289500,1
|
|
20240812,124200,1309265500,289500,289500,289500,289500,12
|
|
20240812,124100,1305791500,289000,289000,289000,289000,1
|
|
20240812,124000,1305502500,289000,290500,290500,289000,781
|
|
20240812,123900,1078966500,290500,290500,290500,290500,0
|
|
20240812,123800,1078966500,290500,290500,290500,290500,0
|
|
20240812,123700,1078966500,290500,290500,290500,290500,2
|
|
20240812,123600,1078385500,290500,290500,290500,290500,0
|
|
20240812,123500,1078385500,290500,290500,290500,290500,0
|
|
20240812,123400,1078385500,290500,290500,290500,290500,3
|
|
20240812,123300,1077514000,291000,291000,291000,291000,0
|
|
20240812,123200,1077514000,291000,291000,291000,291000,1
|
|
20240812,123100,1077223000,290500,290500,290500,290500,2
|
|
20240812,123000,1076642000,291000,291000,291000,291000,0
|
|
20240812,122900,1076642000,291000,291000,291000,291000,0
|
|
20240812,122800,1076642000,291000,290500,291000,290500,4
|
|
20240812,122700,1075479500,290500,291000,291000,290500,2
|
|
20240812,122600,1074898000,291000,291000,291000,291000,1
|
|
20240812,122500,1074607000,290500,290500,290500,290500,1
|
|
20240812,122400,1074316500,291000,291000,291000,291000,7
|
|
20240812,122300,1072279500,290500,290500,290500,290500,2
|
|
20240812,122200,1071698500,290500,290500,290500,290500,1
|
|
20240812,122100,1071408000,290500,290500,290500,290500,0
|
|
20240812,122000,1071408000,290500,290500,290500,290500,21
|
|
20240812,121900,1065307500,290500,290500,290500,290500,1
|
|
20240812,121800,1065017000,290500,290500,290500,290500,0
|
|
20240812,121700,1065017000,290500,290500,290500,290500,1
|
|
20240812,121600,1064726500,290500,291000,291000,290500,2
|
|
20240812,121500,1064145000,290500,290500,290500,290500,0
|
|
20240812,121400,1064145000,290500,291000,291000,290500,2
|
|
20240812,121300,1063563500,290500,290500,290500,290500,31
|
|
20240812,121200,1054558000,291000,291000,291000,291000,2
|
|
20240812,121100,1053976000,290500,290500,290500,290500,26
|
|
20240812,121000,1046423000,290500,290500,290500,290500,0
|
|
20240812,120900,1046423000,290500,290500,290500,290500,13
|
|
20240812,120800,1042646500,290500,290500,290500,290500,2
|
|
20240812,120700,1042065500,290500,290500,290500,290500,0
|
|
20240812,120600,1042065500,290500,290500,290500,290500,0
|
|
20240812,120500,1042065500,290500,291000,291000,290500,7
|
|
20240812,120400,1040029500,291000,291000,291000,291000,0
|
|
20240812,120300,1040029500,291000,291000,291000,291000,15
|
|
20240812,120200,1035664500,291000,291000,291000,291000,2
|
|
20240812,120100,1035082500,291500,291500,291500,291500,1
|
|
20240812,120000,1034791000,291500,291500,291500,291500,2
|
|
20240812,115900,1034208000,291000,291500,291500,291000,5
|
|
20240812,115800,1032751500,291000,290500,291000,290500,19
|
|
20240812,115700,1027223000,290500,290500,290500,290500,0
|
|
20240812,115600,1027223000,290500,291000,291000,290500,3
|
|
20240812,115500,1026350500,291000,291000,291000,291000,4
|
|
20240812,115400,1025186500,290500,290500,290500,290500,2
|
|
20240812,115300,1024605500,291000,291000,291000,291000,8
|
|
20240812,115200,1022277500,290500,290500,290500,290500,0
|
|
20240812,115100,1022277500,290500,290500,290500,290500,15
|
|
20240812,115000,1017920000,291000,291000,291000,291000,2
|
|
20240812,114900,1017338000,291000,291000,291000,291000,1
|
|
20240812,114800,1017047000,290500,290500,290500,290500,2
|
|
20240812,114700,1016466000,290500,290500,290500,290500,2
|
|
20240812,114600,1015885000,290500,290500,290500,290500,0
|
|
20240812,114500,1015885000,290500,290500,290500,290500,2
|
|
20240812,114400,1015304000,290500,290500,290500,290500,0
|
|
20240812,114300,1015304000,290500,290500,290500,290500,2
|
|
20240812,114200,1014723000,290500,290500,290500,290500,1
|
|
20240812,114100,1014432500,290500,290500,290500,290500,0
|
|
20240812,114000,1014432500,290500,290500,290500,290500,2
|
|
20240812,113900,1013851500,290500,291000,291000,290500,3
|
|
20240812,113800,1012979500,291000,291000,291000,291000,1
|
|
20240812,113700,1012688500,290500,290500,290500,290500,3
|
|
20240812,113600,1011817000,290500,290500,290500,290500,163
|
|
20240812,113500,964465500,290500,290500,290500,290500,5
|
|
20240812,113400,963013000,290500,290500,290500,290500,4
|
|
20240812,113300,961851000,290000,290000,290000,290000,1
|
|
20240812,113200,961561000,290000,290000,290000,290000,1
|
|
20240812,113100,961271000,290000,290000,290000,290000,50
|
|
20240812,113000,946771000,290000,290500,290500,290000,2
|
|
20240812,112900,946190500,290500,290500,290500,290000,8
|
|
20240812,112800,943867000,290000,290500,290500,290000,3
|
|
20240812,112700,942996000,290500,290500,290500,290500,0
|
|
20240812,112600,942996000,290500,290500,290500,290500,4
|
|
20240812,112500,941834000,290500,290000,290500,290000,95
|
|
20240812,112400,914283500,290000,290000,290000,290000,0
|
|
20240812,112300,914283500,290000,290000,290000,290000,0
|
|
20240812,112200,914283500,290000,290000,290000,290000,1
|
|
20240812,112100,913993500,290000,290000,290000,290000,2
|
|
20240812,112000,913413500,290000,290000,290000,290000,0
|
|
20240812,111900,913413500,290000,290000,290000,290000,4
|
|
20240812,111800,912253500,290500,290500,290500,290000,3
|
|
20240812,111700,911382500,290500,290500,290500,290500,1
|
|
20240812,111600,911092000,290000,290000,290000,290000,36
|
|
20240812,111500,900652000,290000,290000,290000,290000,1
|
|
20240812,111400,900362000,290500,290000,290500,290000,4
|
|
20240812,111300,899200500,290000,290000,290000,290000,1
|
|
20240812,111200,898910500,290500,290500,290500,290500,0
|
|
20240812,111100,898910500,290500,290500,290500,290500,56
|
|
20240812,111000,882642500,290500,290500,290500,290500,1
|
|
20240812,110900,882352000,290500,290500,290500,290500,16
|
|
20240812,110800,877704000,290500,290000,290500,290000,13
|
|
20240812,110700,873933500,290000,290500,290500,290000,5
|
|
20240812,110600,872482500,290500,290500,290500,290500,256
|
|
20240812,110500,798114500,290500,290500,290500,290500,1
|
|
20240812,110400,797824000,290500,290500,290500,290500,1
|
|
20240812,110300,797533500,291000,290500,291000,290500,9
|
|
20240812,110200,794915000,290500,291000,291500,290500,22
|
|
20240812,110100,788522500,291000,291500,291500,291000,56
|
|
20240812,110000,772226000,291000,291000,291000,291000,1
|
|
20240812,105900,771935000,291500,291000,291500,291000,5
|
|
20240812,105800,770478500,291500,291500,291500,291500,0
|
|
20240812,105700,770478500,291500,291500,291500,291500,1
|
|
20240812,105600,770187000,291000,291500,291500,291000,12
|
|
20240812,105500,766691000,291500,291000,291500,291000,5
|
|
20240812,105400,765235500,291000,291000,291000,291000,0
|
|
20240812,105300,765235500,291000,291000,291000,291000,5
|
|
20240812,105200,763780500,291000,291000,291000,291000,0
|
|
20240812,105100,763780500,291000,291000,291000,291000,0
|
|
20240812,105000,763780500,291000,291000,291000,291000,2
|
|
20240812,104900,763198500,291000,291000,291500,291000,4
|
|
20240812,104800,762033500,291500,291000,291500,291000,12
|
|
20240812,104700,758538500,291500,291500,291500,291000,4
|
|
20240812,104600,757373500,291000,291000,291000,291000,1
|
|
20240812,104500,757082500,291000,291000,291000,291000,47
|
|
20240812,104400,743405500,291000,291000,291000,291000,1
|
|
20240812,104300,743114500,291500,291500,291500,291500,12
|
|
20240812,104200,739616500,291500,291500,291500,291500,1
|
|
20240812,104100,739325000,291500,291500,291500,291500,1
|
|
20240812,104000,739033500,292000,292000,292000,292000,1
|
|
20240812,103900,738741500,292000,291500,293000,291500,18
|
|
20240812,103800,733477000,293500,293500,293500,293500,0
|
|
20240812,103700,733477000,293500,293000,293500,293000,10
|
|
20240812,103600,730544000,293000,292000,293000,292000,100
|
|
20240812,103500,701267500,292000,292500,292500,292000,5
|
|
20240812,103400,699807000,291500,292000,292000,291500,39
|
|
20240812,103300,688420500,292000,292000,292000,292000,1
|
|
20240812,103200,688128500,292000,292000,292000,292000,309
|
|
20240812,103100,597900500,291500,291500,291500,291500,14
|
|
20240812,103000,593819500,291500,291000,291500,291000,25
|
|
20240812,102900,586539000,291000,290500,291000,290500,3
|
|
20240812,102800,585667000,291000,291000,291000,291000,27
|
|
20240812,102700,577810000,291000,291000,291000,291000,2
|
|
20240812,102600,577228000,291500,291500,291500,291500,3
|
|
20240812,102500,576353500,291500,291500,291500,291500,36
|
|
20240812,102400,565859500,291000,291500,291500,291000,3
|
|
20240812,102300,564986000,291500,291500,291500,291500,1
|
|
20240812,102200,564694500,291000,291000,291000,291000,2
|
|
20240812,102100,564112500,291000,291000,291000,291000,3
|
|
20240812,102000,563239500,291000,291500,291500,291000,4
|
|
20240812,101900,562074000,291500,291500,291500,291500,2
|
|
20240812,101800,561491000,291000,291000,291000,291000,12
|
|
20240812,101700,557999000,291000,291000,291000,291000,10
|
|
20240812,101600,555089000,291500,291500,291500,291500,1
|
|
20240812,101500,554797500,291000,291000,291000,291000,1
|
|
20240812,101400,554506500,291500,291500,291500,291500,52
|
|
20240812,101300,539348500,291500,291500,291500,291500,2
|
|
20240812,101200,538765500,292000,292000,292000,292000,31
|
|
20240812,101100,529713500,291500,291500,291500,291500,0
|
|
20240812,101000,529713500,291500,291500,291500,291500,10
|
|
20240812,100900,526798500,292000,291500,292000,291500,5
|
|
20240812,100800,525340500,291500,291500,291500,291500,0
|
|
20240812,100700,525340500,291500,291500,291500,291500,1
|
|
20240812,100600,525049000,292000,292000,292000,291500,5
|
|
20240812,100500,523589500,292000,292000,292000,292000,0
|
|
20240812,100400,523589500,292000,292000,292000,291500,7
|
|
20240812,100300,521547500,292000,292000,292000,292000,7
|
|
20240812,100200,519503500,291500,291500,291500,291500,2
|
|
20240812,100100,518920500,292000,292000,292000,291500,6
|
|
20240812,100000,517169000,291500,292500,292500,291500,30
|
|
20240812,095900,508419000,292000,292000,292000,292000,4
|
|
20240812,095800,507251000,292000,292000,292000,292000,8
|
|
20240812,095700,504915000,292000,292000,292500,292000,56
|
|
20240812,095600,488555500,292000,292000,292000,292000,7
|
|
20240812,095500,486511500,292000,292500,292500,292000,7
|
|
20240812,095400,484465000,292500,292500,292500,292500,8
|
|
20240812,095300,482125000,292500,292500,292500,292500,10
|
|
20240812,095200,479200000,292000,292500,292500,292000,28
|
|
20240812,095100,471010500,292000,292000,292000,292000,3
|
|
20240812,095000,470134500,292000,292000,292000,292000,1
|
|
20240812,094900,469842500,292000,292000,292000,292000,3
|
|
20240812,094800,468966500,292000,292000,292000,292000,13
|
|
20240812,094700,465170500,292000,292500,292500,292000,11
|
|
20240812,094600,461958000,292500,292000,292500,292000,13
|
|
20240812,094500,458157000,292500,292500,292500,292500,8
|
|
20240812,094400,455817000,292500,292500,292500,292500,9
|
|
20240812,094300,453184500,292500,292500,292500,292500,1
|
|
20240812,094200,452892000,292500,293000,293000,292500,4
|
|
20240812,094100,451720500,293000,292500,293000,292500,7
|
|
20240812,094000,449670500,292500,292500,292500,292500,1
|
|
20240812,093900,449378000,292500,292500,292500,292000,21
|
|
20240812,093800,443240500,292000,292000,292000,292000,11
|
|
20240812,093700,440028500,292000,292000,292000,292000,1
|
|
20240812,093600,439736500,292500,292500,292500,292500,7
|
|
20240812,093500,437689000,292500,292500,292500,292500,10
|
|
20240812,093400,434764000,292500,292000,292500,292000,8
|
|
20240812,093300,432424500,292500,292000,292500,292000,19
|
|
20240812,093200,426873500,292500,292500,292500,292000,85
|
|
20240812,093100,402036500,292500,293000,293000,292500,6
|
|
20240812,093000,400280500,293000,293000,293000,293000,4
|
|
20240812,092900,399108500,293000,293000,293500,293000,3
|
|
20240812,092800,398229000,293500,292500,293500,292500,7
|
|
20240812,092700,396177500,292500,292500,292500,292500,1
|
|
20240812,092600,395885000,292500,292000,292500,292000,2
|
|
20240812,092500,395300500,293500,293500,293500,292000,39
|
|
20240812,092400,383888000,293500,293000,293500,293000,7
|
|
20240812,092300,381834500,294000,292500,294000,292500,2
|
|
20240812,092200,381248000,294000,294000,294000,294000,10
|
|
20240812,092100,378308000,292500,293500,293500,292500,9
|
|
20240812,092000,375667500,293500,294000,294000,293500,21
|
|
20240812,091900,369502000,294000,294000,294000,294000,21
|
|
20240812,091800,363328000,294000,294000,295000,294000,40
|
|
20240812,091700,351557500,294000,294000,294500,294000,64
|
|
20240812,091600,332726500,294500,293000,294500,293000,236
|
|
20240812,091500,263392500,293000,292500,293000,292500,5
|
|
20240812,091400,261929000,292500,293000,293000,291500,56
|
|
20240812,091300,245528500,293000,293000,293000,291500,115
|
|
20240812,091200,211881500,292500,293000,293000,292500,26
|
|
20240812,091100,204264000,293000,293000,293000,293000,6
|
|
20240812,091000,202506000,293000,293000,293000,293000,95
|
|
20240812,090900,174671000,292500,292500,292500,292500,23
|
|
20240812,090800,167943500,292500,292000,292500,292000,137
|
|
20240812,090700,127928500,292000,292500,293000,292000,6
|
|
20240812,090600,126174000,292500,292000,292500,292000,117
|
|
20240812,090500,92006000,291500,292000,292500,291500,77
|
|
20240812,090400,69517500,292000,291000,292000,291000,86
|
|
20240812,090300,44454000,291000,291000,291000,289500,53
|
|
20240812,090200,29032500,290500,289500,291000,289500,59
|
|
20240812,090100,11889500,290000,289500,290000,289500,4
|
|
20240812,090000,10730000,290000,290000,290000,290000,37
|