723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,210000,2046311500,287500,287500,287500,287500,190
|
|
20240813,205900,2046311500,287500,287500,287500,287500,0
|
|
20240813,205800,2046311500,287500,287500,287500,287500,0
|
|
20240813,205700,2046311500,287500,287500,287500,287500,0
|
|
20240813,205600,2046311500,287500,287500,287500,287500,0
|
|
20240813,205500,2046311500,287500,287500,287500,287500,0
|
|
20240813,205400,2046311500,287500,287500,287500,287500,0
|
|
20240813,205300,2046311500,287500,287500,287500,287500,0
|
|
20240813,205200,2046311500,287500,287500,287500,287500,0
|
|
20240813,205100,2046311500,287500,287500,287500,287500,0
|
|
20240813,205000,2046311500,287500,287500,287500,287500,0
|
|
20240813,204900,2046311500,287500,287500,287500,287500,0
|
|
20240813,204800,2046311500,287500,287500,287500,287500,0
|
|
20240813,204700,2046311500,287500,287500,287500,287500,0
|
|
20240813,204600,2046311500,287500,287500,287500,287500,0
|
|
20240813,204500,2046311500,287500,287500,287500,287500,0
|
|
20240813,204400,2046311500,287500,287500,287500,287500,0
|
|
20240813,204300,2046311500,287500,287500,287500,287500,0
|
|
20240813,204200,2046311500,287500,287500,287500,287500,0
|
|
20240813,204100,2046311500,287500,287500,287500,287500,0
|
|
20240813,204000,2046311500,287500,287500,287500,287500,0
|
|
20240813,203900,2046311500,287500,287500,287500,287500,0
|
|
20240813,203800,2046311500,287500,287500,287500,287500,0
|
|
20240813,203700,2046311500,287500,287500,287500,287500,0
|
|
20240813,203600,2046311500,287500,287500,287500,287500,0
|
|
20240813,203500,2046311500,287500,287500,287500,287500,0
|
|
20240813,203400,2046311500,287500,287500,287500,287500,0
|
|
20240813,203300,2046311500,287500,287500,287500,287500,0
|
|
20240813,203200,2046311500,287500,287500,287500,287500,0
|
|
20240813,203100,2046311500,287500,287500,287500,287500,0
|
|
20240813,203000,2046311500,287500,287500,287500,287500,190
|
|
20240813,202900,2046311500,287500,287500,287500,287500,0
|
|
20240813,202800,2046311500,287500,287500,287500,287500,0
|
|
20240813,202700,2046311500,287500,287500,287500,287500,0
|
|
20240813,202600,2046311500,287500,287500,287500,287500,0
|
|
20240813,202500,2046311500,287500,287500,287500,287500,0
|
|
20240813,202400,2046311500,287500,287500,287500,287500,0
|
|
20240813,202300,2046311500,287500,287500,287500,287500,0
|
|
20240813,202200,2046311500,287500,287500,287500,287500,0
|
|
20240813,202100,2046311500,287500,287500,287500,287500,0
|
|
20240813,202000,2046311500,287500,287500,287500,287500,0
|
|
20240813,201900,2046311500,287500,287500,287500,287500,0
|
|
20240813,201800,2046311500,287500,287500,287500,287500,0
|
|
20240813,201700,2046311500,287500,287500,287500,287500,0
|
|
20240813,201600,2046311500,287500,287500,287500,287500,0
|
|
20240813,201500,2046311500,287500,287500,287500,287500,0
|
|
20240813,201400,2046311500,287500,287500,287500,287500,0
|
|
20240813,201300,2046311500,287500,287500,287500,287500,0
|
|
20240813,201200,2046311500,287500,287500,287500,287500,0
|
|
20240813,201100,2046311500,287500,287500,287500,287500,0
|
|
20240813,201000,2046311500,287500,287500,287500,287500,0
|
|
20240813,200900,2046311500,287500,287500,287500,287500,0
|
|
20240813,200800,2046311500,287500,287500,287500,287500,0
|
|
20240813,200700,2046311500,287500,287500,287500,287500,0
|
|
20240813,200600,2046311500,287500,287500,287500,287500,0
|
|
20240813,200500,2046311500,287500,287500,287500,287500,0
|
|
20240813,200400,2046311500,287500,287500,287500,287500,0
|
|
20240813,200300,2046311500,287500,287500,287500,287500,0
|
|
20240813,200200,2046311500,287500,287500,287500,287500,0
|
|
20240813,200100,2046311500,287500,287500,287500,287500,0
|
|
20240813,200000,2046311500,287500,287500,287500,287500,190
|
|
20240813,195900,2046311500,287500,287500,287500,287500,0
|
|
20240813,195800,2046311500,287500,287500,287500,287500,0
|
|
20240813,195700,2046311500,287500,287500,287500,287500,0
|
|
20240813,195600,2046311500,287500,287500,287500,287500,0
|
|
20240813,195500,2046311500,287500,287500,287500,287500,0
|
|
20240813,195400,2046311500,287500,287500,287500,287500,0
|
|
20240813,195300,2046311500,287500,287500,287500,287500,0
|
|
20240813,195200,2046311500,287500,287500,287500,287500,0
|
|
20240813,195100,2046311500,287500,287500,287500,287500,0
|
|
20240813,195000,2046311500,287500,287500,287500,287500,0
|
|
20240813,194900,2046311500,287500,287500,287500,287500,0
|
|
20240813,194800,2046311500,287500,287500,287500,287500,0
|
|
20240813,194700,2046311500,287500,287500,287500,287500,0
|
|
20240813,194600,2046311500,287500,287500,287500,287500,0
|
|
20240813,194500,2046311500,287500,287500,287500,287500,0
|
|
20240813,194400,2046311500,287500,287500,287500,287500,0
|
|
20240813,194300,2046311500,287500,287500,287500,287500,0
|
|
20240813,194200,2046311500,287500,287500,287500,287500,0
|
|
20240813,194100,2046311500,287500,287500,287500,287500,0
|
|
20240813,194000,2046311500,287500,287500,287500,287500,0
|
|
20240813,193900,2046311500,287500,287500,287500,287500,0
|
|
20240813,193800,2046311500,287500,287500,287500,287500,0
|
|
20240813,193700,2046311500,287500,287500,287500,287500,0
|
|
20240813,193600,2046311500,287500,287500,287500,287500,0
|
|
20240813,193500,2046311500,287500,287500,287500,287500,0
|
|
20240813,193400,2046311500,287500,287500,287500,287500,0
|
|
20240813,193300,2046311500,287500,287500,287500,287500,0
|
|
20240813,193200,2046311500,287500,287500,287500,287500,0
|
|
20240813,193100,2046311500,287500,287500,287500,287500,0
|
|
20240813,193000,2046311500,287500,287500,287500,287500,190
|
|
20240813,192900,2046311500,287500,287500,287500,287500,0
|
|
20240813,192800,2046311500,287500,287500,287500,287500,0
|
|
20240813,192700,2046311500,287500,287500,287500,287500,0
|
|
20240813,192600,2046311500,287500,287500,287500,287500,0
|
|
20240813,192500,2046311500,287500,287500,287500,287500,0
|
|
20240813,192400,2046311500,287500,287500,287500,287500,0
|
|
20240813,192300,2046311500,287500,287500,287500,287500,0
|
|
20240813,192200,2046311500,287500,287500,287500,287500,0
|
|
20240813,192100,2046311500,287500,287500,287500,287500,0
|
|
20240813,192000,2046311500,287500,287500,287500,287500,0
|
|
20240813,191900,2046311500,287500,287500,287500,287500,0
|
|
20240813,191800,2046311500,287500,287500,287500,287500,0
|
|
20240813,191700,2046311500,287500,287500,287500,287500,0
|
|
20240813,191600,2046311500,287500,287500,287500,287500,0
|
|
20240813,191500,2046311500,287500,287500,287500,287500,0
|
|
20240813,191400,2046311500,287500,287500,287500,287500,0
|
|
20240813,191300,2046311500,287500,287500,287500,287500,0
|
|
20240813,191200,2046311500,287500,287500,287500,287500,0
|
|
20240813,191100,2046311500,287500,287500,287500,287500,0
|
|
20240813,191000,2046311500,287500,287500,287500,287500,0
|
|
20240813,190900,2046311500,287500,287500,287500,287500,0
|
|
20240813,190800,2046311500,287500,287500,287500,287500,0
|
|
20240813,190700,2046311500,287500,287500,287500,287500,0
|
|
20240813,190600,2046311500,287500,287500,287500,287500,0
|
|
20240813,190500,2046311500,287500,287500,287500,287500,0
|
|
20240813,190400,2046311500,287500,287500,287500,287500,0
|
|
20240813,190300,2046311500,287500,287500,287500,287500,0
|
|
20240813,190200,2046311500,287500,287500,287500,287500,0
|
|
20240813,190100,2046311500,287500,287500,287500,287500,0
|
|
20240813,190000,2046311500,287500,287500,287500,287500,190
|
|
20240813,185900,2046311500,287500,287500,287500,287500,0
|
|
20240813,185800,2046311500,287500,287500,287500,287500,0
|
|
20240813,185700,2046311500,287500,287500,287500,287500,0
|
|
20240813,185600,2046311500,287500,287500,287500,287500,0
|
|
20240813,185500,2046311500,287500,287500,287500,287500,0
|
|
20240813,185400,2046311500,287500,287500,287500,287500,0
|
|
20240813,185300,2046311500,287500,287500,287500,287500,0
|
|
20240813,185200,2046311500,287500,287500,287500,287500,0
|
|
20240813,185100,2046311500,287500,287500,287500,287500,0
|
|
20240813,185000,2046311500,287500,287500,287500,287500,0
|
|
20240813,184900,2046311500,287500,287500,287500,287500,0
|
|
20240813,184800,2046311500,287500,287500,287500,287500,0
|
|
20240813,184700,2046311500,287500,287500,287500,287500,0
|
|
20240813,184600,2046311500,287500,287500,287500,287500,0
|
|
20240813,184500,2046311500,287500,287500,287500,287500,0
|
|
20240813,184400,2046311500,287500,287500,287500,287500,0
|
|
20240813,184300,2046311500,287500,287500,287500,287500,0
|
|
20240813,184200,2046311500,287500,287500,287500,287500,0
|
|
20240813,184100,2046311500,287500,287500,287500,287500,0
|
|
20240813,184000,2046311500,287500,287500,287500,287500,0
|
|
20240813,183900,2046311500,287500,287500,287500,287500,0
|
|
20240813,183800,2046311500,287500,287500,287500,287500,0
|
|
20240813,183700,2046311500,287500,287500,287500,287500,0
|
|
20240813,183600,2046311500,287500,287500,287500,287500,0
|
|
20240813,183500,2046311500,287500,287500,287500,287500,0
|
|
20240813,183400,2046311500,287500,287500,287500,287500,0
|
|
20240813,183300,2046311500,287500,287500,287500,287500,0
|
|
20240813,183200,2046311500,287500,287500,287500,287500,0
|
|
20240813,183100,2046311500,287500,287500,287500,287500,0
|
|
20240813,183000,2046311500,287500,287500,287500,287500,190
|
|
20240813,182900,2046311500,287500,287500,287500,287500,0
|
|
20240813,182800,2046311500,287500,287500,287500,287500,0
|
|
20240813,182700,2046311500,287500,287500,287500,287500,0
|
|
20240813,182600,2046311500,287500,287500,287500,287500,0
|
|
20240813,182500,2046311500,287500,287500,287500,287500,0
|
|
20240813,182400,2046311500,287500,287500,287500,287500,0
|
|
20240813,182300,2046311500,287500,287500,287500,287500,0
|
|
20240813,182200,2046311500,287500,287500,287500,287500,0
|
|
20240813,182100,2046311500,287500,287500,287500,287500,0
|
|
20240813,182000,2046311500,287500,287500,287500,287500,0
|
|
20240813,181900,2046311500,287500,287500,287500,287500,0
|
|
20240813,181800,2046311500,287500,287500,287500,287500,0
|
|
20240813,181700,2046311500,287500,287500,287500,287500,0
|
|
20240813,181600,2046311500,287500,287500,287500,287500,0
|
|
20240813,181500,2046311500,287500,287500,287500,287500,0
|
|
20240813,181400,2046311500,287500,287500,287500,287500,0
|
|
20240813,181300,2046311500,287500,287500,287500,287500,0
|
|
20240813,181200,2046311500,287500,287500,287500,287500,0
|
|
20240813,181100,2046311500,287500,287500,287500,287500,0
|
|
20240813,181000,2046311500,287500,287500,287500,287500,0
|
|
20240813,180900,2046311500,287500,287500,287500,287500,0
|
|
20240813,180800,2046311500,287500,287500,287500,287500,0
|
|
20240813,180700,2046311500,287500,287500,287500,287500,0
|
|
20240813,180600,2046311500,287500,287500,287500,287500,0
|
|
20240813,180500,2046311500,287500,287500,287500,287500,0
|
|
20240813,180400,2046311500,287500,287500,287500,287500,0
|
|
20240813,180300,2046311500,287500,287500,287500,287500,0
|
|
20240813,180200,2046311500,287500,287500,287500,287500,0
|
|
20240813,180100,2046311500,287500,287500,287500,287500,0
|
|
20240813,180000,2046311500,287500,287500,287500,287500,190
|
|
20240813,175900,2046311500,287500,287500,287500,287500,0
|
|
20240813,175800,2046311500,287500,287500,287500,287500,0
|
|
20240813,175700,2046311500,287500,287500,287500,287500,0
|
|
20240813,175600,2046311500,287500,287500,287500,287500,0
|
|
20240813,175500,2046311500,287500,287500,287500,287500,0
|
|
20240813,175400,2046311500,287500,287500,287500,287500,0
|
|
20240813,175300,2046311500,287500,287500,287500,287500,0
|
|
20240813,175200,2046311500,287500,287500,287500,287500,0
|
|
20240813,175100,2046311500,287500,287500,287500,287500,0
|
|
20240813,175000,2046311500,287500,287500,287500,287500,0
|
|
20240813,174900,2046311500,287500,287500,287500,287500,0
|
|
20240813,174800,2046311500,287500,287500,287500,287500,0
|
|
20240813,174700,2046311500,287500,287500,287500,287500,0
|
|
20240813,174600,2046311500,287500,287500,287500,287500,0
|
|
20240813,174500,2046311500,287500,287500,287500,287500,0
|
|
20240813,174400,2046311500,287500,287500,287500,287500,0
|
|
20240813,174300,2046311500,287500,287500,287500,287500,0
|
|
20240813,174200,2046311500,287500,287500,287500,287500,0
|
|
20240813,174100,2046311500,287500,287500,287500,287500,0
|
|
20240813,174000,2046311500,287500,287500,287500,287500,0
|
|
20240813,173900,2046311500,287500,287500,287500,287500,0
|
|
20240813,173800,2046311500,287500,287500,287500,287500,0
|
|
20240813,173700,2046311500,287500,287500,287500,287500,0
|
|
20240813,173600,2046311500,287500,287500,287500,287500,0
|
|
20240813,173500,2046311500,287500,287500,287500,287500,0
|
|
20240813,173400,2046311500,287500,287500,287500,287500,0
|
|
20240813,173300,2046311500,287500,287500,287500,287500,0
|
|
20240813,173200,2046311500,287500,287500,287500,287500,0
|
|
20240813,173100,2046311500,287500,287500,287500,287500,0
|
|
20240813,173000,2046311500,287500,287500,287500,287500,190
|
|
20240813,172900,2046311500,287500,287500,287500,287500,0
|
|
20240813,172800,2046311500,287500,287500,287500,287500,0
|
|
20240813,172700,2046311500,287500,287500,287500,287500,0
|
|
20240813,172600,2046311500,287500,287500,287500,287500,0
|
|
20240813,172500,2046311500,287500,287500,287500,287500,0
|
|
20240813,172400,2046311500,287500,287500,287500,287500,0
|
|
20240813,172300,2046311500,287500,287500,287500,287500,0
|
|
20240813,172200,2046311500,287500,287500,287500,287500,0
|
|
20240813,172100,2046311500,287500,287500,287500,287500,0
|
|
20240813,172000,2046311500,287500,287500,287500,287500,0
|
|
20240813,171900,2046311500,287500,287500,287500,287500,0
|
|
20240813,171800,2046311500,287500,287500,287500,287500,0
|
|
20240813,171700,2046311500,287500,287500,287500,287500,0
|
|
20240813,171600,2046311500,287500,287500,287500,287500,0
|
|
20240813,171500,2046311500,287500,287500,287500,287500,0
|
|
20240813,171400,2046311500,287500,287500,287500,287500,0
|
|
20240813,171300,2046311500,287500,287500,287500,287500,0
|
|
20240813,171200,2046311500,287500,287500,287500,287500,0
|
|
20240813,171100,2046311500,287500,287500,287500,287500,0
|
|
20240813,171000,2046311500,287500,287500,287500,287500,0
|
|
20240813,170900,2046311500,287500,287500,287500,287500,0
|
|
20240813,170800,2046311500,287500,287500,287500,287500,0
|
|
20240813,170700,2046311500,287500,287500,287500,287500,0
|
|
20240813,170600,2046311500,287500,287500,287500,287500,0
|
|
20240813,170500,2046311500,287500,287500,287500,287500,0
|
|
20240813,170400,2046311500,287500,287500,287500,287500,0
|
|
20240813,170300,2046311500,287500,287500,287500,287500,0
|
|
20240813,170200,2046311500,287500,287500,287500,287500,0
|
|
20240813,170100,2046311500,287500,287500,287500,287500,0
|
|
20240813,170000,2046311500,287500,287500,287500,287500,190
|
|
20240813,165900,2046311500,287500,287500,287500,287500,0
|
|
20240813,165800,2046311500,287500,287500,287500,287500,0
|
|
20240813,165700,2046311500,287500,287500,287500,287500,0
|
|
20240813,165600,2046311500,287500,287500,287500,287500,0
|
|
20240813,165500,2046311500,287500,287500,287500,287500,0
|
|
20240813,165400,2046311500,287500,287500,287500,287500,0
|
|
20240813,165300,2046311500,287500,287500,287500,287500,0
|
|
20240813,165200,2046311500,287500,287500,287500,287500,0
|
|
20240813,165100,2046311500,287500,287500,287500,287500,0
|
|
20240813,165000,2046311500,287500,287500,287500,287500,0
|
|
20240813,164900,2046311500,287500,287500,287500,287500,0
|
|
20240813,164800,2046311500,287500,287500,287500,287500,0
|
|
20240813,164700,2046311500,287500,287500,287500,287500,0
|
|
20240813,164600,2046311500,287500,287500,287500,287500,0
|
|
20240813,164500,2046311500,287500,287500,287500,287500,0
|
|
20240813,164400,2046311500,287500,287500,287500,287500,0
|
|
20240813,164300,2046311500,287500,287500,287500,287500,0
|
|
20240813,164200,2046311500,287500,287500,287500,287500,0
|
|
20240813,164100,2046311500,287500,287500,287500,287500,0
|
|
20240813,164000,2046311500,287500,287500,287500,287500,0
|
|
20240813,163900,2046311500,287500,287500,287500,287500,0
|
|
20240813,163800,2046311500,287500,287500,287500,287500,0
|
|
20240813,163700,2046311500,287500,287500,287500,287500,0
|
|
20240813,163600,2046311500,287500,287500,287500,287500,0
|
|
20240813,163500,2046311500,287500,287500,287500,287500,0
|
|
20240813,163400,2046311500,287500,287500,287500,287500,0
|
|
20240813,163300,2046311500,287500,287500,287500,287500,0
|
|
20240813,163200,2046311500,287500,287500,287500,287500,0
|
|
20240813,163100,2046311500,287500,287500,287500,287500,0
|
|
20240813,163000,2046311500,287500,287500,287500,287500,190
|
|
20240813,162900,2046311500,287500,287500,287500,287500,0
|
|
20240813,162800,2046311500,287500,287500,287500,287500,0
|
|
20240813,162700,2046311500,287500,287500,287500,287500,0
|
|
20240813,162600,2046311500,287500,287500,287500,287500,0
|
|
20240813,162500,2046311500,287500,287500,287500,287500,0
|
|
20240813,162400,2046311500,287500,287500,287500,287500,0
|
|
20240813,162300,2046311500,287500,287500,287500,287500,0
|
|
20240813,162200,2046311500,287500,287500,287500,287500,0
|
|
20240813,162100,2046311500,287500,287500,287500,287500,0
|
|
20240813,162000,2046311500,287500,287500,287500,287500,0
|
|
20240813,161900,2046311500,287500,287500,287500,287500,0
|
|
20240813,161800,2046311500,287500,287500,287500,287500,0
|
|
20240813,161700,2046311500,287500,287500,287500,287500,0
|
|
20240813,161600,2046311500,287500,287500,287500,287500,0
|
|
20240813,161500,2046311500,287500,287500,287500,287500,0
|
|
20240813,161400,2046311500,287500,287500,287500,287500,0
|
|
20240813,161300,2046311500,287500,287500,287500,287500,0
|
|
20240813,161200,2046311500,287500,287500,287500,287500,0
|
|
20240813,161100,2046311500,287500,287500,287500,287500,0
|
|
20240813,161000,2046311500,287500,287500,287500,287500,0
|
|
20240813,160900,2046311500,287500,287500,287500,287500,0
|
|
20240813,160800,2046311500,287500,287500,287500,287500,0
|
|
20240813,160700,2046311500,287500,287500,287500,287500,0
|
|
20240813,160600,2046311500,287500,287500,287500,287500,0
|
|
20240813,160500,2046311500,287500,287500,287500,287500,0
|
|
20240813,160400,2046311500,287500,287500,287500,287500,0
|
|
20240813,160300,2046311500,287500,287500,287500,287500,0
|
|
20240813,160200,2046311500,287500,287500,287500,287500,0
|
|
20240813,160100,2046311500,287500,287500,287500,287500,0
|
|
20240813,160000,2046311500,287500,287500,287500,287500,190
|
|
20240813,155900,2046311500,287500,287500,287500,287500,0
|
|
20240813,155800,2046311500,287500,287500,287500,287500,0
|
|
20240813,155700,2046311500,287500,287500,287500,287500,0
|
|
20240813,155600,2046311500,287500,287500,287500,287500,0
|
|
20240813,155500,2046311500,287500,287500,287500,287500,0
|
|
20240813,155400,2046311500,287500,287500,287500,287500,0
|
|
20240813,155300,2046311500,287500,287500,287500,287500,0
|
|
20240813,155200,2046311500,287500,287500,287500,287500,0
|
|
20240813,155100,2046311500,287500,287500,287500,287500,0
|
|
20240813,155000,2046311500,287500,287500,287500,287500,0
|
|
20240813,154900,2046311500,287500,287500,287500,287500,0
|
|
20240813,154800,2046311500,287500,287500,287500,287500,0
|
|
20240813,154700,2046311500,287500,287500,287500,287500,0
|
|
20240813,154600,2046311500,287500,287500,287500,287500,0
|
|
20240813,154500,2046311500,287500,287500,287500,287500,0
|
|
20240813,154400,2046311500,287500,287500,287500,287500,0
|
|
20240813,154300,2046311500,287500,287500,287500,287500,0
|
|
20240813,154200,2046311500,287500,287500,287500,287500,0
|
|
20240813,154100,2046311500,287500,287500,287500,287500,0
|
|
20240813,154000,2046311500,287500,287500,287500,287500,0
|
|
20240813,153900,2046311500,287500,287500,287500,287500,0
|
|
20240813,153800,2046311500,287500,287500,287500,287500,0
|
|
20240813,153700,2046311500,287500,287500,287500,287500,0
|
|
20240813,153600,2046311500,287500,287500,287500,287500,0
|
|
20240813,153500,2046311500,287500,287500,287500,287500,0
|
|
20240813,153400,2046311500,287500,287500,287500,287500,0
|
|
20240813,153300,2046311500,287500,287500,287500,287500,0
|
|
20240813,153200,2046311500,287500,287500,287500,287500,0
|
|
20240813,153100,2046311500,287500,287500,287500,287500,0
|
|
20240813,153000,2046311500,287500,287500,287500,287500,380
|
|
20240813,152900,1991686500,287500,287500,287500,287500,0
|
|
20240813,152800,1991686500,287500,287500,287500,287500,0
|
|
20240813,152700,1991686500,287500,287500,287500,287500,0
|
|
20240813,152600,1991686500,287500,287500,287500,287500,0
|
|
20240813,152500,1991686500,287500,287500,287500,287500,0
|
|
20240813,152400,1991686500,287500,287500,287500,287500,0
|
|
20240813,152300,1991686500,287500,287500,287500,287500,0
|
|
20240813,152200,1991686500,287500,287500,287500,287500,0
|
|
20240813,152100,1991686500,287500,287500,287500,287500,0
|
|
20240813,152000,1991686500,287500,287500,287500,287500,0
|
|
20240813,151900,1991686500,287500,288500,288500,287500,2
|
|
20240813,151800,1991110500,288500,288000,288500,288000,7
|
|
20240813,151700,1989092500,288000,288000,288500,288000,5
|
|
20240813,151600,1987652000,288000,288500,288500,288000,5
|
|
20240813,151500,1986210500,288000,287500,288500,287500,16
|
|
20240813,151400,1981601000,288500,287500,288500,287500,3
|
|
20240813,151300,1980737500,288000,288000,288000,288000,1
|
|
20240813,151200,1980449500,288000,287500,288000,287500,13
|
|
20240813,151100,1976706000,288000,287500,288000,287500,11
|
|
20240813,151000,1973542000,288000,287500,288000,287500,8
|
|
20240813,150900,1971241000,288500,288500,288500,288500,0
|
|
20240813,150800,1971241000,288500,287500,288500,287500,2
|
|
20240813,150700,1970665000,288500,288500,288500,288500,5
|
|
20240813,150600,1969222500,287500,288000,288000,287500,13
|
|
20240813,150500,1965480000,288000,288000,288000,288000,34
|
|
20240813,150400,1955688000,288500,288500,288500,288500,3
|
|
20240813,150300,1954822500,288000,288000,288000,288000,1
|
|
20240813,150200,1954534500,288500,288500,288500,288500,0
|
|
20240813,150100,1954534500,288500,288000,288500,288000,3
|
|
20240813,150000,1953669500,288000,288500,288500,288000,7
|
|
20240813,145900,1951652000,288500,288500,288500,288000,4
|
|
20240813,145800,1950498500,288500,288000,288500,288000,6
|
|
20240813,145700,1948769500,288500,288000,288500,288000,3
|
|
20240813,145600,1947905000,288500,288500,288500,288000,4
|
|
20240813,145500,1946752000,288500,288000,288500,288000,7
|
|
20240813,145400,1944733500,288500,288500,288500,288500,2
|
|
20240813,145300,1944156500,288500,288500,288500,288500,2
|
|
20240813,145200,1943579500,288500,288500,288500,288500,1
|
|
20240813,145100,1943291000,288000,288000,288000,288000,6
|
|
20240813,145000,1941563000,288000,287500,288500,287500,21
|
|
20240813,144900,1935522000,288000,288000,288000,288000,3
|
|
20240813,144800,1934658000,288000,288500,288500,288000,3
|
|
20240813,144700,1933793000,289000,289000,289000,289000,1
|
|
20240813,144600,1933504000,288500,289000,289000,288500,10
|
|
20240813,144500,1930614500,287500,288500,288500,287500,310
|
|
20240813,144400,1841339500,288500,288500,289000,288500,200
|
|
20240813,144300,1783630000,288500,288000,288500,288000,3
|
|
20240813,144200,1782765000,288500,288500,288500,288500,15
|
|
20240813,144100,1778437500,288500,288500,288500,288500,2
|
|
20240813,144000,1777860500,288000,288500,288500,288000,46
|
|
20240813,143900,1764610500,288000,288500,288500,288000,3
|
|
20240813,143800,1763745500,288000,288000,288000,288000,3
|
|
20240813,143700,1762881500,288500,288500,288500,288500,1
|
|
20240813,143600,1762593000,288500,288000,288500,288000,9
|
|
20240813,143500,1760000000,288500,288500,288500,288500,2
|
|
20240813,143400,1759423000,288000,288500,288500,288000,3
|
|
20240813,143300,1758558500,288000,288000,288500,288000,4
|
|
20240813,143200,1757405500,288000,288500,288500,288000,2
|
|
20240813,143100,1756829000,288500,288000,288500,288000,2
|
|
20240813,143000,1756252500,288500,288500,288500,288500,1
|
|
20240813,142900,1755964000,288000,288000,288000,288000,1
|
|
20240813,142800,1755676000,288500,288500,288500,288500,2
|
|
20240813,142700,1755099000,288500,288500,288500,288500,28
|
|
20240813,142600,1747021000,288500,288500,288500,288500,85
|
|
20240813,142500,1722498500,288500,288000,288500,288000,36
|
|
20240813,142400,1712130000,288000,288500,288500,288000,2
|
|
20240813,142300,1711553500,288000,288000,288000,288000,2
|
|
20240813,142200,1710977500,288000,288500,288500,288000,2
|
|
20240813,142100,1710401000,288500,288000,288500,288000,13
|
|
20240813,142000,1706656500,288000,288000,288000,288000,2
|
|
20240813,141900,1706080500,288500,288500,288500,288500,2
|
|
20240813,141800,1705503500,288500,288000,288500,288000,5
|
|
20240813,141700,1704063000,288000,288500,288500,288000,2
|
|
20240813,141600,1703486500,288500,288500,288500,288500,0
|
|
20240813,141500,1703486500,288500,288000,288500,288000,2
|
|
20240813,141400,1702910000,288000,288000,288000,288000,5
|
|
20240813,141300,1701470000,288500,288500,288500,288500,3
|
|
20240813,141200,1700604500,288500,288500,288500,288500,1
|
|
20240813,141100,1700316000,288000,288000,288000,288000,1
|
|
20240813,141000,1700028000,288500,288500,288500,288500,2
|
|
20240813,140900,1699451000,288000,288000,288000,288000,1
|
|
20240813,140800,1699163000,288500,288000,288500,288000,4
|
|
20240813,140700,1698010000,288000,288000,288000,288000,2
|
|
20240813,140600,1697434000,288000,288000,288000,288000,0
|
|
20240813,140500,1697434000,288000,288500,288500,288000,8
|
|
20240813,140400,1695129000,288500,288000,288500,288000,2
|
|
20240813,140300,1694552500,288000,288000,288000,288000,4
|
|
20240813,140200,1693400500,288000,288500,288500,288000,2
|
|
20240813,140100,1692824000,288500,288500,288500,288000,26
|
|
20240813,140000,1685325500,288500,288500,288500,288500,1
|
|
20240813,135900,1685037000,288500,288000,288500,288000,12
|
|
20240813,135800,1681575500,288000,288000,288000,288000,0
|
|
20240813,135700,1681575500,288000,288000,288000,288000,2
|
|
20240813,135600,1680999500,288000,288000,288500,288000,10
|
|
20240813,135500,1678119000,288000,288500,288500,288000,2
|
|
20240813,135400,1677542500,288000,287500,288000,287500,5
|
|
20240813,135300,1676103000,288000,288000,288000,288000,1
|
|
20240813,135200,1675815000,287500,287500,287500,287500,4
|
|
20240813,135100,1674665000,287500,287500,287500,287500,1
|
|
20240813,135000,1674377500,288000,288000,288000,288000,0
|
|
20240813,134900,1674377500,288000,288000,288500,288000,7
|
|
20240813,134800,1672361000,288500,288000,288500,288000,12
|
|
20240813,134700,1668899500,288500,288500,288500,288500,6
|
|
20240813,134600,1667168500,287500,287500,287500,287500,0
|
|
20240813,134500,1667168500,287500,288000,288500,287500,8
|
|
20240813,134400,1664864500,287500,287500,287500,287500,0
|
|
20240813,134300,1664864500,287500,287500,287500,287500,7
|
|
20240813,134200,1662852000,287500,288500,288500,287500,2
|
|
20240813,134100,1662276000,288500,288500,288500,288500,1
|
|
20240813,134000,1661987500,288000,288000,288000,288000,0
|
|
20240813,133900,1661987500,288000,288000,288000,288000,5
|
|
20240813,133800,1660547500,288000,287500,288000,287500,2
|
|
20240813,133700,1659972000,287500,287500,287500,287500,1
|
|
20240813,133600,1659684500,288500,288000,288500,287500,310
|
|
20240813,133500,1570402500,288000,288000,288000,288000,27
|
|
20240813,133400,1562626500,287500,287500,287500,287500,1
|
|
20240813,133300,1562339000,288000,287500,288000,287500,8
|
|
20240813,133200,1560035500,287500,287500,287500,287500,0
|
|
20240813,133100,1560035500,287500,287500,288000,287500,428
|
|
20240813,133000,1436984500,287500,287500,287500,287500,1
|
|
20240813,132900,1436697000,287500,287500,287500,287500,79
|
|
20240813,132800,1413984500,287500,287500,287500,287500,1
|
|
20240813,132700,1413697000,288000,288000,288000,288000,1
|
|
20240813,132600,1413409000,288000,288000,288000,288000,55
|
|
20240813,132500,1397569000,288000,288000,288000,288000,6
|
|
20240813,132400,1395841000,288000,288500,288500,288000,8
|
|
20240813,132300,1393536000,288500,289000,289000,288500,2
|
|
20240813,132200,1392958500,288500,288500,288500,288500,0
|
|
20240813,132100,1392958500,288500,289000,289000,288500,5
|
|
20240813,132000,1391515500,288500,288500,289000,288500,25
|
|
20240813,131900,1384302000,288500,288500,288500,288500,1
|
|
20240813,131800,1384013500,288500,288500,288500,288500,2
|
|
20240813,131700,1383436500,288000,288000,288000,288000,6
|
|
20240813,131600,1381708500,288000,288000,289000,288000,11
|
|
20240813,131500,1378539500,288000,288000,288000,288000,1
|
|
20240813,131400,1378251500,288000,288000,288000,288000,1
|
|
20240813,131300,1377963500,288000,288000,288000,288000,0
|
|
20240813,131200,1377963500,288000,289000,289000,288000,7
|
|
20240813,131100,1375942500,288500,288500,288500,288500,3
|
|
20240813,131000,1375077000,288500,288500,288500,288500,4
|
|
20240813,130900,1373923000,288500,288500,288500,288500,1
|
|
20240813,130800,1373634500,288000,288000,288000,288000,0
|
|
20240813,130700,1373634500,288000,288000,288000,288000,1
|
|
20240813,130600,1373346500,288500,288000,288500,288000,62
|
|
20240813,130500,1355490000,288500,288500,288500,288500,1
|
|
20240813,130400,1355201500,289000,289000,289000,289000,7
|
|
20240813,130300,1353178500,289000,288000,289000,288000,31
|
|
20240813,130200,1344248500,288000,288000,288000,288000,2
|
|
20240813,130100,1343672500,288000,289000,289000,288000,4
|
|
20240813,130000,1342519500,289000,289000,289000,288000,6
|
|
20240813,125900,1340787000,289000,289000,289000,289000,0
|
|
20240813,125800,1340787000,289000,289000,289000,289000,1
|
|
20240813,125700,1340498000,289000,288000,289000,288000,11
|
|
20240813,125600,1337324500,288000,288000,288000,288000,0
|
|
20240813,125500,1337324500,288000,288000,288000,288000,2
|
|
20240813,125400,1336748500,288000,288000,288000,288000,3
|
|
20240813,125300,1335884500,288000,288000,288000,288000,0
|
|
20240813,125200,1335884500,288000,288000,288000,288000,0
|
|
20240813,125100,1335884500,288000,288000,288000,288000,2
|
|
20240813,125000,1335308500,288500,288500,288500,288500,1
|
|
20240813,124900,1335020000,288500,288500,288500,288500,0
|
|
20240813,124800,1335020000,288500,289000,289000,288500,6
|
|
20240813,124700,1333287000,289000,288000,289000,288000,22
|
|
20240813,124600,1326950000,288000,288000,288000,288000,0
|
|
20240813,124500,1326950000,288000,288000,288000,288000,1
|
|
20240813,124400,1326662000,288000,288000,288000,288000,1
|
|
20240813,124300,1326374000,289000,289000,289000,289000,2
|
|
20240813,124200,1325796000,288500,288500,288500,288000,3
|
|
20240813,124100,1324931000,288000,289000,289000,288000,7
|
|
20240813,124000,1322909500,289000,288500,289000,288500,2
|
|
20240813,123900,1322332000,288500,288500,288500,288500,9
|
|
20240813,123800,1319735500,288500,289000,289000,288500,12
|
|
20240813,123700,1316273000,288500,288500,288500,288500,1
|
|
20240813,123600,1315984500,288500,288500,288500,288500,0
|
|
20240813,123500,1315984500,288500,288500,288500,288500,0
|
|
20240813,123400,1315984500,288500,288500,289000,288500,7
|
|
20240813,123300,1313963500,289000,289000,289000,289000,1
|
|
20240813,123200,1313674500,289000,289000,289000,289000,2
|
|
20240813,123100,1313096500,289500,289000,289500,288500,5
|
|
20240813,123000,1311652500,289000,289000,289000,289000,18
|
|
20240813,122900,1306450500,289000,288500,289000,288500,11
|
|
20240813,122800,1303276500,288500,288500,289000,288500,4
|
|
20240813,122700,1302122000,288500,288500,289000,288500,27
|
|
20240813,122600,1294332000,288500,288500,288500,288500,0
|
|
20240813,122500,1294332000,288500,289000,289000,288500,2
|
|
20240813,122400,1293754500,288500,288500,288500,288500,0
|
|
20240813,122300,1293754500,288500,288500,288500,288500,1
|
|
20240813,122200,1293466000,289500,289500,289500,289500,0
|
|
20240813,122100,1293466000,289500,289500,289500,289500,0
|
|
20240813,122000,1293466000,289500,289000,289500,288500,41
|
|
20240813,121900,1281630500,289000,289500,289500,288500,7
|
|
20240813,121800,1279605500,289000,288500,289000,288000,100
|
|
20240813,121700,1250731500,288500,288500,288500,288500,1
|
|
20240813,121600,1250443000,288500,289000,289000,288500,4
|
|
20240813,121500,1249288000,289000,289000,289000,289000,2
|
|
20240813,121400,1248710000,289000,289000,289000,289000,1
|
|
20240813,121300,1248421000,289000,289000,289000,289000,1
|
|
20240813,121200,1248132000,288500,288500,288500,288500,0
|
|
20240813,121100,1248132000,288500,288500,288500,288500,2
|
|
20240813,121000,1247555000,288500,288500,288500,288500,10
|
|
20240813,120900,1244670000,289000,288500,289000,288500,2
|
|
20240813,120800,1244092500,288500,289000,289000,288500,7
|
|
20240813,120700,1242072500,289000,289000,289000,289000,0
|
|
20240813,120600,1242072500,289000,289000,289000,289000,7
|
|
20240813,120500,1240049500,288500,289000,289000,288500,43
|
|
20240813,120400,1227623000,289000,289000,289000,289000,14
|
|
20240813,120300,1223577000,288500,288500,288500,288500,0
|
|
20240813,120200,1223577000,288500,288500,288500,288500,3
|
|
20240813,120100,1222711500,288500,289000,289500,288500,22
|
|
20240813,120000,1216344500,289500,288500,289500,288000,338
|
|
20240813,115900,1118748500,288000,287500,288500,287500,409
|
|
20240813,115800,1000937500,288000,288000,288000,288000,0
|
|
20240813,115700,1000937500,288000,287500,288000,287500,3
|
|
20240813,115600,1000074500,287500,287500,287500,287500,2
|
|
20240813,115500,999499500,287500,287500,287500,287500,4
|
|
20240813,115400,998349500,288000,287500,288000,287500,2
|
|
20240813,115300,997774000,287500,287500,287500,287500,1
|
|
20240813,115200,997486500,287500,287500,287500,287500,1
|
|
20240813,115100,997199000,287000,287000,287000,287000,8
|
|
20240813,115000,994903000,287000,287000,287000,287000,1
|
|
20240813,114900,994616000,287000,288000,288000,287000,2
|
|
20240813,114800,994041000,288000,288000,288000,288000,1
|
|
20240813,114700,993753000,288000,287500,288000,287500,63
|
|
20240813,114600,975638500,287000,287000,287000,287000,2
|
|
20240813,114500,975064500,287000,287000,287000,287000,4
|
|
20240813,114400,973916500,287000,287000,287000,287000,0
|
|
20240813,114300,973916500,287000,287000,287000,287000,1
|
|
20240813,114200,973629500,287000,287000,287000,287000,3
|
|
20240813,114100,972768500,287000,287500,287500,287000,3
|
|
20240813,114000,971907000,287000,287000,287000,287000,4
|
|
20240813,113900,970759000,287500,287500,287500,287500,5
|
|
20240813,113800,969321500,287000,287000,287000,287000,1
|
|
20240813,113700,969034500,287000,287000,287000,287000,1
|
|
20240813,113600,968747500,287500,287000,287500,287000,10
|
|
20240813,113500,965877000,287000,286500,287000,286500,25
|
|
20240813,113400,958713000,286500,286500,286500,286500,5
|
|
20240813,113300,957280500,287000,287000,287000,287000,1
|
|
20240813,113200,956993500,287000,287000,287000,287000,0
|
|
20240813,113100,956993500,287000,287000,287000,287000,7
|
|
20240813,113000,954984500,287500,287500,287500,287500,0
|
|
20240813,112900,954984500,287500,287500,287500,287500,0
|
|
20240813,112800,954984500,287500,287500,287500,287500,0
|
|
20240813,112700,954984500,287500,287500,287500,287500,1
|
|
20240813,112600,954697000,286500,286500,286500,286500,1
|
|
20240813,112500,954410500,287500,287500,287500,287500,6
|
|
20240813,112400,952685500,287500,287000,287500,287000,19
|
|
20240813,112300,947223500,286500,286500,286500,286500,0
|
|
20240813,112200,947223500,286500,286500,286500,286500,0
|
|
20240813,112100,947223500,286500,286500,286500,286500,0
|
|
20240813,112000,947223500,286500,286500,286500,286500,5
|
|
20240813,111900,945791000,287000,287500,287500,287000,2
|
|
20240813,111800,945216500,286500,286500,287500,286500,15
|
|
20240813,111700,940915000,286500,287000,287000,286500,2
|
|
20240813,111600,940341500,287000,287000,287000,287000,2
|
|
20240813,111500,939767500,286500,286500,286500,286500,17
|
|
20240813,111400,934897000,287500,286500,287500,286500,38
|
|
20240813,111300,923973500,287000,287000,287000,287000,23
|
|
20240813,111200,917372500,287000,287000,287500,287000,9
|
|
20240813,111100,914788500,287000,287000,287000,287000,3
|
|
20240813,111000,913927500,287500,287500,287500,287500,0
|
|
20240813,110900,913927500,287500,287000,287500,287000,6
|
|
20240813,110800,912204500,287000,287000,287000,287000,21
|
|
20240813,110700,906177500,287000,287000,287000,287000,1
|
|
20240813,110600,905890500,287000,287000,287000,287000,3
|
|
20240813,110500,905029500,287000,287000,287000,287000,2
|
|
20240813,110400,904455500,288000,288000,288000,288000,0
|
|
20240813,110300,904455500,288000,287500,288000,287500,3
|
|
20240813,110200,903592000,287500,287500,287500,287500,15
|
|
20240813,110100,899279500,287500,287500,287500,287500,1
|
|
20240813,110000,898992000,287000,287000,287000,287000,1
|
|
20240813,105900,898705000,286500,286500,286500,286500,8
|
|
20240813,105800,896413000,286500,286500,286500,286000,28
|
|
20240813,105700,888394000,286500,286500,286500,286500,5
|
|
20240813,105600,886961500,286500,287000,287000,286500,5
|
|
20240813,105500,885527000,287000,286500,287000,286500,6
|
|
20240813,105400,883807000,286500,286500,286500,286500,3
|
|
20240813,105300,882947500,286500,286500,286500,286500,1
|
|
20240813,105200,882661000,286500,286500,286500,286500,3
|
|
20240813,105100,881801500,287000,287000,287000,287000,24
|
|
20240813,105000,874913500,287000,287000,287000,287000,0
|
|
20240813,104900,874913500,287000,287000,287000,287000,4
|
|
20240813,104800,873765500,287000,287000,287000,287000,1
|
|
20240813,104700,873478500,287500,287000,287500,287000,3
|
|
20240813,104600,872616500,287000,287000,287000,287000,0
|
|
20240813,104500,872616500,287000,287000,287000,287000,0
|
|
20240813,104400,872616500,287000,287000,287000,287000,0
|
|
20240813,104300,872616500,287000,287000,287000,287000,3
|
|
20240813,104200,871755500,287000,287000,288000,287000,105
|
|
20240813,104100,841618500,287000,287000,287000,287000,0
|
|
20240813,104000,841618500,287000,287000,287000,287000,0
|
|
20240813,103900,841618500,287000,287000,287000,287000,0
|
|
20240813,103800,841618500,287000,287000,287000,287000,0
|
|
20240813,103700,841618500,287000,287000,287000,287000,3
|
|
20240813,103600,840757500,287000,287000,287000,287000,1
|
|
20240813,103500,840470500,287000,287000,287000,287000,1
|
|
20240813,103400,840183500,286500,286500,286500,286500,5
|
|
20240813,103300,838751000,286500,286500,286500,286500,1
|
|
20240813,103200,838464500,286500,286500,286500,286500,0
|
|
20240813,103100,838464500,286500,286500,286500,286500,8
|
|
20240813,103000,836172500,287000,286500,287000,286500,12
|
|
20240813,102900,832734000,286500,286500,286500,286500,25
|
|
20240813,102800,825571500,286000,286500,286500,286000,7
|
|
20240813,102700,823567000,286000,286000,286000,286000,1
|
|
20240813,102600,823281000,286000,286000,286000,286000,10
|
|
20240813,102500,820421000,286500,286500,286500,286500,2
|
|
20240813,102400,819848000,287000,287000,287000,286500,25
|
|
20240813,102300,812678000,287000,287000,287000,287000,6
|
|
20240813,102200,810956000,287000,287000,287000,287000,2
|
|
20240813,102100,810382000,288000,288000,288000,288000,1
|
|
20240813,102000,810094000,288000,288000,288000,288000,1
|
|
20240813,101900,809806000,288000,288000,288000,288000,5
|
|
20240813,101800,808366000,287500,286500,287500,286500,10
|
|
20240813,101700,805497000,287000,286000,287500,286000,106
|
|
20240813,101600,775167000,286000,286000,286000,286000,5
|
|
20240813,101500,773737000,285500,286000,286000,285500,2
|
|
20240813,101400,773165500,286000,286000,286000,286000,17
|
|
20240813,101300,768303500,286000,286000,286000,286000,1
|
|
20240813,101200,768017500,286000,286000,286000,286000,18
|
|
20240813,101100,762869500,286000,286000,286000,286000,0
|
|
20240813,101000,762869500,286000,285500,286000,285500,66
|
|
20240813,100900,744026000,285500,286000,286000,285500,20
|
|
20240813,100800,738307500,286000,286000,286000,286000,3
|
|
20240813,100700,737449500,286000,286000,286000,286000,4
|
|
20240813,100600,736305500,286000,286000,286000,286000,1
|
|
20240813,100500,736019500,286000,286000,286000,286000,26
|
|
20240813,100400,728583500,285500,286000,286000,285500,216
|
|
20240813,100300,666896500,286000,286000,286000,286000,0
|
|
20240813,100200,666896500,286000,286000,286000,286000,8
|
|
20240813,100100,664608500,286000,287000,287500,286000,72
|
|
20240813,100000,644012000,286000,287000,287000,286000,178
|
|
20240813,095900,593094000,286500,286500,286500,286500,2
|
|
20240813,095800,592521000,286500,287000,287000,286500,65
|
|
20240813,095700,573896000,287000,287000,287000,287000,0
|
|
20240813,095600,573896000,287000,287000,287000,287000,25
|
|
20240813,095500,566721000,286500,286500,286500,286500,0
|
|
20240813,095400,566721000,286500,286500,286500,286500,10
|
|
20240813,095300,563856000,286500,287000,287000,286500,30
|
|
20240813,095200,555246500,287000,287000,287000,287000,1
|
|
20240813,095100,554959500,287000,287000,287000,287000,2
|
|
20240813,095000,554385500,288000,288000,288000,288000,0
|
|
20240813,094900,554385500,288000,288000,288000,288000,4
|
|
20240813,094800,553233500,287500,287000,287500,287000,12
|
|
20240813,094700,549787000,286500,286500,286500,286500,3
|
|
20240813,094600,548927500,286500,286500,286500,286500,30
|
|
20240813,094500,540332500,286500,286000,286500,286000,2
|
|
20240813,094400,539760000,287000,286500,287000,286500,19
|
|
20240813,094300,534314000,286000,286500,286500,286000,15
|
|
20240813,094200,530022500,286500,286500,286500,286500,5
|
|
20240813,094100,528590000,286500,287000,287000,286500,14
|
|
20240813,094000,524577000,286000,286000,286000,286000,6
|
|
20240813,093900,522861000,286000,286000,286000,286000,0
|
|
20240813,093800,522861000,286000,286000,286000,286000,0
|
|
20240813,093700,522861000,286000,287000,287000,286000,11
|
|
20240813,093600,519708000,286000,287000,287000,286000,10
|
|
20240813,093500,516844000,286000,286000,286000,286000,3
|
|
20240813,093400,515986000,286000,286500,286500,286000,124
|
|
20240813,093300,480509500,287000,287000,287000,287000,4
|
|
20240813,093200,479361500,287000,287000,287000,287000,17
|
|
20240813,093100,474482500,287000,287000,287000,287000,1
|
|
20240813,093000,474195500,286500,286000,286500,286000,18
|
|
20240813,092900,469043500,286500,287000,287000,286500,27
|
|
20240813,092800,461303000,287000,287000,287000,287000,2
|
|
20240813,092700,460729000,287000,287000,287000,287000,13
|
|
20240813,092600,456998000,287500,287500,287500,287500,10
|
|
20240813,092500,454123000,287500,287500,287500,287500,0
|
|
20240813,092400,454123000,287500,287000,287500,287000,51
|
|
20240813,092300,439482500,287500,288000,288000,287500,3
|
|
20240813,092200,438619000,288000,287500,288000,287500,42
|
|
20240813,092100,426536500,287500,287500,287500,287000,6
|
|
20240813,092000,424812500,287500,287500,287500,287000,37
|
|
20240813,091900,414185000,287500,287500,287500,287500,0
|
|
20240813,091800,414185000,287500,288000,288000,287500,27
|
|
20240813,091700,406422000,288000,288000,288000,288000,25
|
|
20240813,091600,399222000,288500,288500,288500,288500,45
|
|
20240813,091500,386239500,288500,288500,288500,288500,0
|
|
20240813,091400,386239500,288500,288000,288500,288000,25
|
|
20240813,091300,379032000,288000,288000,288000,288000,0
|
|
20240813,091200,379032000,288000,288000,288000,288000,12
|
|
20240813,091100,375576000,287500,287500,287500,287500,2
|
|
20240813,091000,375001000,287500,287500,287500,286500,24
|
|
20240813,090900,368111000,286500,286500,287000,286500,15
|
|
20240813,090800,363811000,286000,287000,287000,286000,388
|
|
20240813,090700,252468000,287500,289000,289000,287500,304
|
|
20240813,090600,164881000,289000,289500,289500,289000,96
|
|
20240813,090500,137110000,290000,290000,290000,290000,118
|
|
20240813,090400,102890000,290000,290000,290000,290000,15
|
|
20240813,090300,98540000,290000,289500,290000,289000,116
|
|
20240813,090200,64908000,289000,289000,289000,288500,85
|
|
20240813,090100,40378000,288500,288500,288500,288000,64
|
|
20240813,090000,21926000,288500,288500,288500,288500,76
|