723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,210000,3290518500,291000,291000,291000,291000,379
|
|
20240816,205900,3290518500,291000,291000,291000,291000,0
|
|
20240816,205800,3290518500,291000,291000,291000,291000,0
|
|
20240816,205700,3290518500,291000,291000,291000,291000,0
|
|
20240816,205600,3290518500,291000,291000,291000,291000,0
|
|
20240816,205500,3290518500,291000,291000,291000,291000,0
|
|
20240816,205400,3290518500,291000,291000,291000,291000,0
|
|
20240816,205300,3290518500,291000,291000,291000,291000,0
|
|
20240816,205200,3290518500,291000,291000,291000,291000,0
|
|
20240816,205100,3290518500,291000,291000,291000,291000,0
|
|
20240816,205000,3290518500,291000,291000,291000,291000,0
|
|
20240816,204900,3290518500,291000,291000,291000,291000,0
|
|
20240816,204800,3290518500,291000,291000,291000,291000,0
|
|
20240816,204700,3290518500,291000,291000,291000,291000,0
|
|
20240816,204600,3290518500,291000,291000,291000,291000,0
|
|
20240816,204500,3290518500,291000,291000,291000,291000,0
|
|
20240816,204400,3290518500,291000,291000,291000,291000,0
|
|
20240816,204300,3290518500,291000,291000,291000,291000,0
|
|
20240816,204200,3290518500,291000,291000,291000,291000,0
|
|
20240816,204100,3290518500,291000,291000,291000,291000,0
|
|
20240816,204000,3290518500,291000,291000,291000,291000,0
|
|
20240816,203900,3290518500,291000,291000,291000,291000,0
|
|
20240816,203800,3290518500,291000,291000,291000,291000,0
|
|
20240816,203700,3290518500,291000,291000,291000,291000,0
|
|
20240816,203600,3290518500,291000,291000,291000,291000,0
|
|
20240816,203500,3290518500,291000,291000,291000,291000,0
|
|
20240816,203400,3290518500,291000,291000,291000,291000,0
|
|
20240816,203300,3290518500,291000,291000,291000,291000,0
|
|
20240816,203200,3290518500,291000,291000,291000,291000,0
|
|
20240816,203100,3290518500,291000,291000,291000,291000,0
|
|
20240816,203000,3290518500,291000,291000,291000,291000,379
|
|
20240816,202900,3290518500,291000,291000,291000,291000,0
|
|
20240816,202800,3290518500,291000,291000,291000,291000,0
|
|
20240816,202700,3290518500,291000,291000,291000,291000,0
|
|
20240816,202600,3290518500,291000,291000,291000,291000,0
|
|
20240816,202500,3290518500,291000,291000,291000,291000,0
|
|
20240816,202400,3290518500,291000,291000,291000,291000,0
|
|
20240816,202300,3290518500,291000,291000,291000,291000,0
|
|
20240816,202200,3290518500,291000,291000,291000,291000,0
|
|
20240816,202100,3290518500,291000,291000,291000,291000,0
|
|
20240816,202000,3290518500,291000,291000,291000,291000,0
|
|
20240816,201900,3290518500,291000,291000,291000,291000,0
|
|
20240816,201800,3290518500,291000,291000,291000,291000,0
|
|
20240816,201700,3290518500,291000,291000,291000,291000,0
|
|
20240816,201600,3290518500,291000,291000,291000,291000,0
|
|
20240816,201500,3290518500,291000,291000,291000,291000,0
|
|
20240816,201400,3290518500,291000,291000,291000,291000,0
|
|
20240816,201300,3290518500,291000,291000,291000,291000,0
|
|
20240816,201200,3290518500,291000,291000,291000,291000,0
|
|
20240816,201100,3290518500,291000,291000,291000,291000,0
|
|
20240816,201000,3290518500,291000,291000,291000,291000,0
|
|
20240816,200900,3290518500,291000,291000,291000,291000,0
|
|
20240816,200800,3290518500,291000,291000,291000,291000,0
|
|
20240816,200700,3290518500,291000,291000,291000,291000,0
|
|
20240816,200600,3290518500,291000,291000,291000,291000,0
|
|
20240816,200500,3290518500,291000,291000,291000,291000,0
|
|
20240816,200400,3290518500,291000,291000,291000,291000,0
|
|
20240816,200300,3290518500,291000,291000,291000,291000,0
|
|
20240816,200200,3290518500,291000,291000,291000,291000,0
|
|
20240816,200100,3290518500,291000,291000,291000,291000,0
|
|
20240816,200000,3290518500,291000,291000,291000,291000,379
|
|
20240816,195900,3290518500,291000,291000,291000,291000,0
|
|
20240816,195800,3290518500,291000,291000,291000,291000,0
|
|
20240816,195700,3290518500,291000,291000,291000,291000,0
|
|
20240816,195600,3290518500,291000,291000,291000,291000,0
|
|
20240816,195500,3290518500,291000,291000,291000,291000,0
|
|
20240816,195400,3290518500,291000,291000,291000,291000,0
|
|
20240816,195300,3290518500,291000,291000,291000,291000,0
|
|
20240816,195200,3290518500,291000,291000,291000,291000,0
|
|
20240816,195100,3290518500,291000,291000,291000,291000,0
|
|
20240816,195000,3290518500,291000,291000,291000,291000,0
|
|
20240816,194900,3290518500,291000,291000,291000,291000,0
|
|
20240816,194800,3290518500,291000,291000,291000,291000,0
|
|
20240816,194700,3290518500,291000,291000,291000,291000,0
|
|
20240816,194600,3290518500,291000,291000,291000,291000,0
|
|
20240816,194500,3290518500,291000,291000,291000,291000,0
|
|
20240816,194400,3290518500,291000,291000,291000,291000,0
|
|
20240816,194300,3290518500,291000,291000,291000,291000,0
|
|
20240816,194200,3290518500,291000,291000,291000,291000,0
|
|
20240816,194100,3290518500,291000,291000,291000,291000,0
|
|
20240816,194000,3290518500,291000,291000,291000,291000,0
|
|
20240816,193900,3290518500,291000,291000,291000,291000,0
|
|
20240816,193800,3290518500,291000,291000,291000,291000,0
|
|
20240816,193700,3290518500,291000,291000,291000,291000,0
|
|
20240816,193600,3290518500,291000,291000,291000,291000,0
|
|
20240816,193500,3290518500,291000,291000,291000,291000,0
|
|
20240816,193400,3290518500,291000,291000,291000,291000,0
|
|
20240816,193300,3290518500,291000,291000,291000,291000,0
|
|
20240816,193200,3290518500,291000,291000,291000,291000,0
|
|
20240816,193100,3290518500,291000,291000,291000,291000,0
|
|
20240816,193000,3290518500,291000,291000,291000,291000,379
|
|
20240816,192900,3290518500,291000,291000,291000,291000,0
|
|
20240816,192800,3290518500,291000,291000,291000,291000,0
|
|
20240816,192700,3290518500,291000,291000,291000,291000,0
|
|
20240816,192600,3290518500,291000,291000,291000,291000,0
|
|
20240816,192500,3290518500,291000,291000,291000,291000,0
|
|
20240816,192400,3290518500,291000,291000,291000,291000,0
|
|
20240816,192300,3290518500,291000,291000,291000,291000,0
|
|
20240816,192200,3290518500,291000,291000,291000,291000,0
|
|
20240816,192100,3290518500,291000,291000,291000,291000,0
|
|
20240816,192000,3290518500,291000,291000,291000,291000,0
|
|
20240816,191900,3290518500,291000,291000,291000,291000,0
|
|
20240816,191800,3290518500,291000,291000,291000,291000,0
|
|
20240816,191700,3290518500,291000,291000,291000,291000,0
|
|
20240816,191600,3290518500,291000,291000,291000,291000,0
|
|
20240816,191500,3290518500,291000,291000,291000,291000,0
|
|
20240816,191400,3290518500,291000,291000,291000,291000,0
|
|
20240816,191300,3290518500,291000,291000,291000,291000,0
|
|
20240816,191200,3290518500,291000,291000,291000,291000,0
|
|
20240816,191100,3290518500,291000,291000,291000,291000,0
|
|
20240816,191000,3290518500,291000,291000,291000,291000,0
|
|
20240816,190900,3290518500,291000,291000,291000,291000,0
|
|
20240816,190800,3290518500,291000,291000,291000,291000,0
|
|
20240816,190700,3290518500,291000,291000,291000,291000,0
|
|
20240816,190600,3290518500,291000,291000,291000,291000,0
|
|
20240816,190500,3290518500,291000,291000,291000,291000,0
|
|
20240816,190400,3290518500,291000,291000,291000,291000,0
|
|
20240816,190300,3290518500,291000,291000,291000,291000,0
|
|
20240816,190200,3290518500,291000,291000,291000,291000,0
|
|
20240816,190100,3290518500,291000,291000,291000,291000,0
|
|
20240816,190000,3290518500,291000,291000,291000,291000,379
|
|
20240816,185900,3290518500,291000,291000,291000,291000,0
|
|
20240816,185800,3290518500,291000,291000,291000,291000,0
|
|
20240816,185700,3290518500,291000,291000,291000,291000,0
|
|
20240816,185600,3290518500,291000,291000,291000,291000,0
|
|
20240816,185500,3290518500,291000,291000,291000,291000,0
|
|
20240816,185400,3290518500,291000,291000,291000,291000,0
|
|
20240816,185300,3290518500,291000,291000,291000,291000,0
|
|
20240816,185200,3290518500,291000,291000,291000,291000,0
|
|
20240816,185100,3290518500,291000,291000,291000,291000,0
|
|
20240816,185000,3290518500,291000,291000,291000,291000,0
|
|
20240816,184900,3290518500,291000,291000,291000,291000,0
|
|
20240816,184800,3290518500,291000,291000,291000,291000,0
|
|
20240816,184700,3290518500,291000,291000,291000,291000,0
|
|
20240816,184600,3290518500,291000,291000,291000,291000,0
|
|
20240816,184500,3290518500,291000,291000,291000,291000,0
|
|
20240816,184400,3290518500,291000,291000,291000,291000,0
|
|
20240816,184300,3290518500,291000,291000,291000,291000,0
|
|
20240816,184200,3290518500,291000,291000,291000,291000,0
|
|
20240816,184100,3290518500,291000,291000,291000,291000,0
|
|
20240816,184000,3290518500,291000,291000,291000,291000,0
|
|
20240816,183900,3290518500,291000,291000,291000,291000,0
|
|
20240816,183800,3290518500,291000,291000,291000,291000,0
|
|
20240816,183700,3290518500,291000,291000,291000,291000,0
|
|
20240816,183600,3290518500,291000,291000,291000,291000,0
|
|
20240816,183500,3290518500,291000,291000,291000,291000,0
|
|
20240816,183400,3290518500,291000,291000,291000,291000,0
|
|
20240816,183300,3290518500,291000,291000,291000,291000,0
|
|
20240816,183200,3290518500,291000,291000,291000,291000,0
|
|
20240816,183100,3290518500,291000,291000,291000,291000,0
|
|
20240816,183000,3290518500,291000,291000,291000,291000,379
|
|
20240816,182900,3290518500,291000,291000,291000,291000,0
|
|
20240816,182800,3290518500,291000,291000,291000,291000,0
|
|
20240816,182700,3290518500,291000,291000,291000,291000,0
|
|
20240816,182600,3290518500,291000,291000,291000,291000,0
|
|
20240816,182500,3290518500,291000,291000,291000,291000,0
|
|
20240816,182400,3290518500,291000,291000,291000,291000,0
|
|
20240816,182300,3290518500,291000,291000,291000,291000,0
|
|
20240816,182200,3290518500,291000,291000,291000,291000,0
|
|
20240816,182100,3290518500,291000,291000,291000,291000,0
|
|
20240816,182000,3290518500,291000,291000,291000,291000,0
|
|
20240816,181900,3290518500,291000,291000,291000,291000,0
|
|
20240816,181800,3290518500,291000,291000,291000,291000,0
|
|
20240816,181700,3290518500,291000,291000,291000,291000,0
|
|
20240816,181600,3290518500,291000,291000,291000,291000,0
|
|
20240816,181500,3290518500,291000,291000,291000,291000,0
|
|
20240816,181400,3290518500,291000,291000,291000,291000,0
|
|
20240816,181300,3290518500,291000,291000,291000,291000,0
|
|
20240816,181200,3290518500,291000,291000,291000,291000,0
|
|
20240816,181100,3290518500,291000,291000,291000,291000,0
|
|
20240816,181000,3290518500,291000,291000,291000,291000,0
|
|
20240816,180900,3290518500,291000,291000,291000,291000,0
|
|
20240816,180800,3290518500,291000,291000,291000,291000,0
|
|
20240816,180700,3290518500,291000,291000,291000,291000,0
|
|
20240816,180600,3290518500,291000,291000,291000,291000,0
|
|
20240816,180500,3290518500,291000,291000,291000,291000,0
|
|
20240816,180400,3290518500,291000,291000,291000,291000,0
|
|
20240816,180300,3290518500,291000,291000,291000,291000,0
|
|
20240816,180200,3290518500,291000,291000,291000,291000,0
|
|
20240816,180100,3290518500,291000,291000,291000,291000,0
|
|
20240816,180000,3290518500,291000,291000,291000,291000,379
|
|
20240816,175900,3290518500,291000,291000,291000,291000,0
|
|
20240816,175800,3290518500,291000,291000,291000,291000,0
|
|
20240816,175700,3290518500,291000,291000,291000,291000,0
|
|
20240816,175600,3290518500,291000,291000,291000,291000,0
|
|
20240816,175500,3290518500,291000,291000,291000,291000,0
|
|
20240816,175400,3290518500,291000,291000,291000,291000,0
|
|
20240816,175300,3290518500,291000,291000,291000,291000,0
|
|
20240816,175200,3290518500,291000,291000,291000,291000,0
|
|
20240816,175100,3290518500,291000,291000,291000,291000,0
|
|
20240816,175000,3290518500,291000,291000,291000,291000,0
|
|
20240816,174900,3290518500,291000,291000,291000,291000,0
|
|
20240816,174800,3290518500,291000,291000,291000,291000,0
|
|
20240816,174700,3290518500,291000,291000,291000,291000,0
|
|
20240816,174600,3290518500,291000,291000,291000,291000,0
|
|
20240816,174500,3290518500,291000,291000,291000,291000,0
|
|
20240816,174400,3290518500,291000,291000,291000,291000,0
|
|
20240816,174300,3290518500,291000,291000,291000,291000,0
|
|
20240816,174200,3290518500,291000,291000,291000,291000,0
|
|
20240816,174100,3290518500,291000,291000,291000,291000,0
|
|
20240816,174000,3290518500,291000,291000,291000,291000,0
|
|
20240816,173900,3290518500,291000,291000,291000,291000,0
|
|
20240816,173800,3290518500,291000,291000,291000,291000,0
|
|
20240816,173700,3290518500,291000,291000,291000,291000,0
|
|
20240816,173600,3290518500,291000,291000,291000,291000,0
|
|
20240816,173500,3290518500,291000,291000,291000,291000,0
|
|
20240816,173400,3290518500,291000,291000,291000,291000,0
|
|
20240816,173300,3290518500,291000,291000,291000,291000,0
|
|
20240816,173200,3290518500,291000,291000,291000,291000,0
|
|
20240816,173100,3290518500,291000,291000,291000,291000,0
|
|
20240816,173000,3290518500,291000,291000,291000,291000,379
|
|
20240816,172900,3290518500,291000,291000,291000,291000,0
|
|
20240816,172800,3290518500,291000,291000,291000,291000,0
|
|
20240816,172700,3290518500,291000,291000,291000,291000,0
|
|
20240816,172600,3290518500,291000,291000,291000,291000,0
|
|
20240816,172500,3290518500,291000,291000,291000,291000,0
|
|
20240816,172400,3290518500,291000,291000,291000,291000,0
|
|
20240816,172300,3290518500,291000,291000,291000,291000,0
|
|
20240816,172200,3290518500,291000,291000,291000,291000,0
|
|
20240816,172100,3290518500,291000,291000,291000,291000,0
|
|
20240816,172000,3290518500,291000,291000,291000,291000,0
|
|
20240816,171900,3290518500,291000,291000,291000,291000,0
|
|
20240816,171800,3290518500,291000,291000,291000,291000,0
|
|
20240816,171700,3290518500,291000,291000,291000,291000,0
|
|
20240816,171600,3290518500,291000,291000,291000,291000,0
|
|
20240816,171500,3290518500,291000,291000,291000,291000,0
|
|
20240816,171400,3290518500,291000,291000,291000,291000,0
|
|
20240816,171300,3290518500,291000,291000,291000,291000,0
|
|
20240816,171200,3290518500,291000,291000,291000,291000,0
|
|
20240816,171100,3290518500,291000,291000,291000,291000,0
|
|
20240816,171000,3290518500,291000,291000,291000,291000,0
|
|
20240816,170900,3290518500,291000,291000,291000,291000,0
|
|
20240816,170800,3290518500,291000,291000,291000,291000,0
|
|
20240816,170700,3290518500,291000,291000,291000,291000,0
|
|
20240816,170600,3290518500,291000,291000,291000,291000,0
|
|
20240816,170500,3290518500,291000,291000,291000,291000,0
|
|
20240816,170400,3290518500,291000,291000,291000,291000,0
|
|
20240816,170300,3290518500,291000,291000,291000,291000,0
|
|
20240816,170200,3290518500,291000,291000,291000,291000,0
|
|
20240816,170100,3290518500,291000,291000,291000,291000,0
|
|
20240816,170000,3290518500,291000,291000,291000,291000,379
|
|
20240816,165900,3290518500,291000,291000,291000,291000,0
|
|
20240816,165800,3290518500,291000,291000,291000,291000,0
|
|
20240816,165700,3290518500,291000,291000,291000,291000,0
|
|
20240816,165600,3290518500,291000,291000,291000,291000,0
|
|
20240816,165500,3290518500,291000,291000,291000,291000,0
|
|
20240816,165400,3290518500,291000,291000,291000,291000,0
|
|
20240816,165300,3290518500,291000,291000,291000,291000,0
|
|
20240816,165200,3290518500,291000,291000,291000,291000,0
|
|
20240816,165100,3290518500,291000,291000,291000,291000,0
|
|
20240816,165000,3290518500,291000,291000,291000,291000,0
|
|
20240816,164900,3290518500,291000,291000,291000,291000,0
|
|
20240816,164800,3290518500,291000,291000,291000,291000,0
|
|
20240816,164700,3290518500,291000,291000,291000,291000,0
|
|
20240816,164600,3290518500,291000,291000,291000,291000,0
|
|
20240816,164500,3290518500,291000,291000,291000,291000,0
|
|
20240816,164400,3290518500,291000,291000,291000,291000,0
|
|
20240816,164300,3290518500,291000,291000,291000,291000,0
|
|
20240816,164200,3290518500,291000,291000,291000,291000,0
|
|
20240816,164100,3290518500,291000,291000,291000,291000,0
|
|
20240816,164000,3290518500,291000,291000,291000,291000,0
|
|
20240816,163900,3290518500,291000,291000,291000,291000,0
|
|
20240816,163800,3290518500,291000,291000,291000,291000,0
|
|
20240816,163700,3290518500,291000,291000,291000,291000,0
|
|
20240816,163600,3290518500,291000,291000,291000,291000,0
|
|
20240816,163500,3290518500,291000,291000,291000,291000,0
|
|
20240816,163400,3290518500,291000,291000,291000,291000,0
|
|
20240816,163300,3290518500,291000,291000,291000,291000,0
|
|
20240816,163200,3290518500,291000,291000,291000,291000,0
|
|
20240816,163100,3290518500,291000,291000,291000,291000,0
|
|
20240816,163000,3290518500,291000,291000,291000,291000,379
|
|
20240816,162900,3290518500,291000,291000,291000,291000,0
|
|
20240816,162800,3290518500,291000,291000,291000,291000,0
|
|
20240816,162700,3290518500,291000,291000,291000,291000,0
|
|
20240816,162600,3290518500,291000,291000,291000,291000,0
|
|
20240816,162500,3290518500,291000,291000,291000,291000,0
|
|
20240816,162400,3290518500,291000,291000,291000,291000,0
|
|
20240816,162300,3290518500,291000,291000,291000,291000,0
|
|
20240816,162200,3290518500,291000,291000,291000,291000,0
|
|
20240816,162100,3290518500,291000,291000,291000,291000,0
|
|
20240816,162000,3290518500,291000,291000,291000,291000,0
|
|
20240816,161900,3290518500,291000,291000,291000,291000,0
|
|
20240816,161800,3290518500,291000,291000,291000,291000,0
|
|
20240816,161700,3290518500,291000,291000,291000,291000,0
|
|
20240816,161600,3290518500,291000,291000,291000,291000,0
|
|
20240816,161500,3290518500,291000,291000,291000,291000,0
|
|
20240816,161400,3290518500,291000,291000,291000,291000,0
|
|
20240816,161300,3290518500,291000,291000,291000,291000,0
|
|
20240816,161200,3290518500,291000,291000,291000,291000,0
|
|
20240816,161100,3290518500,291000,291000,291000,291000,0
|
|
20240816,161000,3290518500,291000,291000,291000,291000,0
|
|
20240816,160900,3290518500,291000,291000,291000,291000,0
|
|
20240816,160800,3290518500,291000,291000,291000,291000,0
|
|
20240816,160700,3290518500,291000,291000,291000,291000,0
|
|
20240816,160600,3290518500,291000,291000,291000,291000,0
|
|
20240816,160500,3290518500,291000,291000,291000,291000,0
|
|
20240816,160400,3290518500,291000,291000,291000,291000,0
|
|
20240816,160300,3290518500,291000,291000,291000,291000,0
|
|
20240816,160200,3290518500,291000,291000,291000,291000,0
|
|
20240816,160100,3290518500,291000,291000,291000,291000,0
|
|
20240816,160000,3290518500,291000,291000,291000,291000,379
|
|
20240816,155900,3290518500,291000,291000,291000,291000,0
|
|
20240816,155800,3290518500,291000,291000,291000,291000,0
|
|
20240816,155700,3290518500,291000,291000,291000,291000,0
|
|
20240816,155600,3290518500,291000,291000,291000,291000,0
|
|
20240816,155500,3290518500,291000,291000,291000,291000,0
|
|
20240816,155400,3290518500,291000,291000,291000,291000,0
|
|
20240816,155300,3290518500,291000,291000,291000,291000,0
|
|
20240816,155200,3290518500,291000,291000,291000,291000,0
|
|
20240816,155100,3290518500,291000,291000,291000,291000,0
|
|
20240816,155000,3290518500,291000,291000,291000,291000,0
|
|
20240816,154900,3290518500,291000,291000,291000,291000,0
|
|
20240816,154800,3290518500,291000,291000,291000,291000,0
|
|
20240816,154700,3290518500,291000,291000,291000,291000,0
|
|
20240816,154600,3290518500,291000,291000,291000,291000,0
|
|
20240816,154500,3290518500,291000,291000,291000,291000,0
|
|
20240816,154400,3290518500,291000,291000,291000,291000,0
|
|
20240816,154300,3290518500,291000,291000,291000,291000,0
|
|
20240816,154200,3290518500,291000,291000,291000,291000,0
|
|
20240816,154100,3290518500,291000,291000,291000,291000,0
|
|
20240816,154000,3290518500,291000,291000,291000,291000,0
|
|
20240816,153900,3290518500,291000,291000,291000,291000,0
|
|
20240816,153800,3290518500,291000,291000,291000,291000,0
|
|
20240816,153700,3290518500,291000,291000,291000,291000,0
|
|
20240816,153600,3290518500,291000,291000,291000,291000,0
|
|
20240816,153500,3290518500,291000,291000,291000,291000,0
|
|
20240816,153400,3290518500,291000,291000,291000,291000,0
|
|
20240816,153300,3290518500,291000,291000,291000,291000,0
|
|
20240816,153200,3290518500,291000,291000,291000,291000,0
|
|
20240816,153100,3290518500,291000,291000,291000,291000,0
|
|
20240816,153000,3290518500,291000,291000,291000,291000,758
|
|
20240816,152900,3180229500,291500,291500,291500,291500,0
|
|
20240816,152800,3180229500,291500,291500,291500,291500,0
|
|
20240816,152700,3180229500,291500,291500,291500,291500,0
|
|
20240816,152600,3180229500,291500,291500,291500,291500,0
|
|
20240816,152500,3180229500,291500,291500,291500,291500,0
|
|
20240816,152400,3180229500,291500,291500,291500,291500,0
|
|
20240816,152300,3180229500,291500,291500,291500,291500,0
|
|
20240816,152200,3180229500,291500,291500,291500,291500,0
|
|
20240816,152100,3180229500,291500,291500,291500,291500,0
|
|
20240816,152000,3180229500,291500,291500,291500,291500,0
|
|
20240816,151900,3180229500,291500,291000,291500,291000,13
|
|
20240816,151800,3176446000,291000,291000,291500,291000,44
|
|
20240816,151700,3163637000,291500,291500,291500,291500,14
|
|
20240816,151600,3159556000,291500,291000,291500,291000,35
|
|
20240816,151500,3149367000,292000,291000,292000,291000,61
|
|
20240816,151400,3131597000,292000,291500,292000,291000,24
|
|
20240816,151300,3124602500,291000,291500,291500,291000,46
|
|
20240816,151200,3111201000,291000,291500,291500,291000,53
|
|
20240816,151100,3095766000,291500,291500,291500,291000,24
|
|
20240816,151000,3088780500,291500,291000,291500,291000,34
|
|
20240816,150900,3078885500,291000,291000,291500,291000,40
|
|
20240816,150800,3067244500,291000,291000,291500,291000,22
|
|
20240816,150700,3060842000,291000,291500,291500,291000,41
|
|
20240816,150600,3048898000,291500,291500,291500,291000,34
|
|
20240816,150500,3038999000,291500,291500,291500,291000,19
|
|
20240816,150400,3033466500,291500,291500,291500,291500,36
|
|
20240816,150300,3022972500,291000,291500,292000,291000,40
|
|
20240816,150200,3011320500,291000,291500,291500,291000,40
|
|
20240816,150100,2999663000,291500,292000,292000,291500,62
|
|
20240816,150000,2981589000,291500,291500,291500,291500,34
|
|
20240816,145900,2971678000,291500,291500,292000,291500,28
|
|
20240816,145800,2963515500,292000,291500,292000,291500,80
|
|
20240816,145700,2940187500,292000,291500,292000,291500,35
|
|
20240816,145600,2929983000,291500,292000,292000,291500,32
|
|
20240816,145500,2920650000,292000,292000,292000,292000,34
|
|
20240816,145400,2910722000,292000,292000,292000,292000,33
|
|
20240816,145300,2901086000,292000,292000,292000,292000,13
|
|
20240816,145200,2897290000,292000,292000,292000,292000,26
|
|
20240816,145100,2889698000,292000,292000,292000,292000,27
|
|
20240816,145000,2881814000,292000,292000,292500,292000,21
|
|
20240816,144900,2875678500,292000,292000,292500,292000,40
|
|
20240816,144800,2863998000,292000,292000,292000,292000,13
|
|
20240816,144700,2860202000,292000,292000,292000,292000,20
|
|
20240816,144600,2854362000,292000,292000,292000,292000,22
|
|
20240816,144500,2847938000,292000,292000,292000,292000,21
|
|
20240816,144400,2841806000,292000,292500,292500,292000,2
|
|
20240816,144300,2841221500,292000,292000,292000,292000,10
|
|
20240816,144200,2838301500,292000,292000,292000,292000,2
|
|
20240816,144100,2837717500,292000,292000,292000,292000,13
|
|
20240816,144000,2833921500,292000,292000,292000,292000,3
|
|
20240816,143900,2833045500,292000,292000,292000,292000,1
|
|
20240816,143800,2832753500,292000,292000,292000,292000,12
|
|
20240816,143700,2829249500,292000,292000,292000,292000,0
|
|
20240816,143600,2829249500,292000,292000,292000,292000,1
|
|
20240816,143500,2828957500,292000,292000,292000,292000,2
|
|
20240816,143400,2828373500,292000,292000,292000,292000,16
|
|
20240816,143300,2823701500,292000,292000,292000,292000,6
|
|
20240816,143200,2821949500,292000,292000,292000,292000,0
|
|
20240816,143100,2821949500,292000,292000,292000,292000,31
|
|
20240816,143000,2812897500,292000,292000,292000,292000,1
|
|
20240816,142900,2812605500,292500,292500,292500,292500,31
|
|
20240816,142800,2803538000,292500,292000,292500,292000,4
|
|
20240816,142700,2802368500,292000,292000,292000,292000,0
|
|
20240816,142600,2802368500,292000,292000,292000,292000,1
|
|
20240816,142500,2802076500,292000,292000,292000,292000,2
|
|
20240816,142400,2801492500,292500,292500,292500,292500,0
|
|
20240816,142300,2801492500,292500,292500,292500,292500,0
|
|
20240816,142200,2801492500,292500,292000,292500,292000,3
|
|
20240816,142100,2800616000,292000,292000,292000,292000,3
|
|
20240816,142000,2799740000,292000,291500,292000,291500,2
|
|
20240816,141900,2799156500,291500,292000,292000,291500,56
|
|
20240816,141800,2782805000,292000,292000,292000,292000,4
|
|
20240816,141700,2781637000,291500,291500,291500,291500,2
|
|
20240816,141600,2781054000,291500,291500,291500,291500,0
|
|
20240816,141500,2781054000,291500,292000,292000,291500,2
|
|
20240816,141400,2780470500,292000,291500,292000,291500,7
|
|
20240816,141300,2778427000,291500,291500,291500,291500,6
|
|
20240816,141200,2776678000,292000,292000,292000,292000,4
|
|
20240816,141100,2775510000,292000,292000,292000,291500,6
|
|
20240816,141000,2773758500,292000,292000,292000,292000,22
|
|
20240816,140900,2767334500,292000,291500,292000,291500,22
|
|
20240816,140800,2760911500,292000,292000,292000,292000,4
|
|
20240816,140700,2759743500,292000,291500,292000,291500,21
|
|
20240816,140600,2753612500,291500,291500,291500,291500,32
|
|
20240816,140500,2744284500,291500,291500,291500,291500,40
|
|
20240816,140400,2732624500,291500,291500,291500,291500,10
|
|
20240816,140300,2729709500,291500,291500,291500,291500,5
|
|
20240816,140200,2728252000,291500,291500,291500,291500,2
|
|
20240816,140100,2727669000,291500,292000,292000,291500,19
|
|
20240816,140000,2722125000,291500,291500,291500,291500,4
|
|
20240816,135900,2720959000,291500,291500,291500,291500,6
|
|
20240816,135800,2719210000,291500,291500,291500,291500,10
|
|
20240816,135700,2716295000,291500,291500,291500,291500,8
|
|
20240816,135600,2713963000,291500,291500,291500,291500,9
|
|
20240816,135500,2711339500,291500,291500,291500,291500,8
|
|
20240816,135400,2709007500,291500,292000,292000,291500,6
|
|
20240816,135300,2707258000,292000,292000,292000,291500,11
|
|
20240816,135200,2704047500,291500,292000,292500,291500,17
|
|
20240816,135100,2699082000,292500,292000,292500,292000,67
|
|
20240816,135000,2679504500,291500,291500,291500,291500,10
|
|
20240816,134900,2676589500,291500,291500,292000,291500,9
|
|
20240816,134800,2673965500,291500,291000,291500,291000,13
|
|
20240816,134700,2670177500,291500,291500,291500,291500,48
|
|
20240816,134600,2656185500,291500,291500,291500,291000,43
|
|
20240816,134500,2643654000,291500,291500,291500,291000,43
|
|
20240816,134400,2631121500,291500,291500,291500,291500,20
|
|
20240816,134300,2625291500,291500,291500,291500,291500,7
|
|
20240816,134200,2623251000,291500,291000,292000,291000,128
|
|
20240816,134100,2585935000,291000,291500,291500,291000,82
|
|
20240816,134000,2562032500,291500,291500,291500,291500,27
|
|
20240816,133900,2554162000,291500,291500,291500,291500,7
|
|
20240816,133800,2552121500,291500,291500,291500,291500,10
|
|
20240816,133700,2549206500,291500,291000,291500,291000,10
|
|
20240816,133600,2546293500,291500,292000,292000,291000,496
|
|
20240816,133500,2401531000,292000,292000,292000,292000,28
|
|
20240816,133400,2393355000,292000,292000,292000,292000,9
|
|
20240816,133300,2390727000,292000,292500,292500,292000,30
|
|
20240816,133200,2381956500,292000,292000,292000,292000,9
|
|
20240816,133100,2379328500,292000,292000,292500,292000,10
|
|
20240816,133000,2376408000,292000,292000,292000,292000,8
|
|
20240816,132900,2374072000,292000,292000,292000,292000,10
|
|
20240816,132800,2371152000,292500,292000,292500,292000,12
|
|
20240816,132700,2367646500,292000,292000,292000,292000,8
|
|
20240816,132600,2365310500,292000,292000,292000,292000,10
|
|
20240816,132500,2362390500,292500,292500,292500,292000,23
|
|
20240816,132400,2355667000,292000,292500,292500,292000,11
|
|
20240816,132300,2352454000,292000,292000,292000,292000,6
|
|
20240816,132200,2350702000,292000,292000,292500,292000,14
|
|
20240816,132100,2346611500,292000,292500,292500,292000,21
|
|
20240816,132000,2340477000,292500,292000,292500,292000,33
|
|
20240816,131900,2330832500,292000,292000,292000,292000,0
|
|
20240816,131800,2330832500,292000,292500,292500,292000,659
|
|
20240816,131700,2138086000,292500,293000,293000,292500,4
|
|
20240816,131600,2136915500,293000,293000,293000,292500,7
|
|
20240816,131500,2134866000,292500,293000,293000,292500,6
|
|
20240816,131400,2133110500,293000,293000,293000,292500,20
|
|
20240816,131300,2127252000,292500,292500,292500,292500,8
|
|
20240816,131200,2124912000,292500,292500,292500,292500,2
|
|
20240816,131100,2124327000,292500,292500,292500,292500,1
|
|
20240816,131000,2124034500,292500,292500,292500,292500,3
|
|
20240816,130900,2123157000,292500,292500,292500,292500,3
|
|
20240816,130800,2122279500,292500,292500,292500,292500,9
|
|
20240816,130700,2119647000,292500,292500,292500,292500,0
|
|
20240816,130600,2119647000,292500,292500,292500,292500,4
|
|
20240816,130500,2118477000,292500,292500,292500,292500,3
|
|
20240816,130400,2117599500,292500,292500,292500,292500,2
|
|
20240816,130300,2117014500,292500,293000,293000,292500,5
|
|
20240816,130200,2115550000,292500,293000,293000,292500,101
|
|
20240816,130100,2085958500,293000,292500,293000,292500,7
|
|
20240816,130000,2083910500,293000,293000,293000,292500,12
|
|
20240816,125900,2080398500,293000,293000,293000,293000,1
|
|
20240816,125800,2080105500,292500,293000,293000,292500,21
|
|
20240816,125700,2073954500,292500,292500,292500,292500,3
|
|
20240816,125600,2073077000,292500,292500,293000,292500,10
|
|
20240816,125500,2070151500,292500,292500,292500,292500,17
|
|
20240816,125400,2065179000,292500,292500,292500,292500,3
|
|
20240816,125300,2064301500,292500,293000,293000,292500,8
|
|
20240816,125200,2061958500,292500,292500,292500,292500,4
|
|
20240816,125100,2060788500,292500,292500,292500,292500,0
|
|
20240816,125000,2060788500,292500,292500,292500,292500,4
|
|
20240816,124900,2059618500,292500,292500,292500,292500,3
|
|
20240816,124800,2058741000,292500,292500,292500,292500,2
|
|
20240816,124700,2058156000,292500,292500,292500,292500,1
|
|
20240816,124600,2057863500,292500,293000,293000,292500,4
|
|
20240816,124500,2056693000,292500,292500,292500,292500,2
|
|
20240816,124400,2056108000,292500,292500,292500,292500,10
|
|
20240816,124300,2053183000,292500,292500,292500,292500,1
|
|
20240816,124200,2052890500,292500,292500,292500,292500,3
|
|
20240816,124100,2052013000,292500,292500,292500,292500,3
|
|
20240816,124000,2051135500,292500,292500,292500,292500,3
|
|
20240816,123900,2050258000,292500,292500,292500,292500,1
|
|
20240816,123800,2049965500,292500,293000,293000,292500,104
|
|
20240816,123700,2019495000,293000,292500,293000,292500,3
|
|
20240816,123600,2018617000,293000,292500,293000,292500,10
|
|
20240816,123500,2015689000,292500,292500,292500,292500,0
|
|
20240816,123400,2015689000,292500,292500,292500,292500,2
|
|
20240816,123300,2015104000,292500,292500,292500,292500,5
|
|
20240816,123200,2013641500,292500,293000,293000,292500,4
|
|
20240816,123100,2012470500,292500,292500,292500,292500,1
|
|
20240816,123000,2012178000,292500,292500,292500,292500,3
|
|
20240816,122900,2011300500,292500,292500,292500,292500,6
|
|
20240816,122800,2009545500,292500,292500,292500,292500,4
|
|
20240816,122700,2008375500,292500,292500,292500,292500,0
|
|
20240816,122600,2008375500,292500,292500,292500,292500,2
|
|
20240816,122500,2007790500,292500,292500,292500,292500,4
|
|
20240816,122400,2006620500,292500,292500,292500,292500,2
|
|
20240816,122300,2006035500,293000,292500,293000,292500,3
|
|
20240816,122200,2005157000,292500,292500,292500,292500,3
|
|
20240816,122100,2004279500,292500,293000,293000,292500,6
|
|
20240816,122000,2002522500,292500,292500,292500,292500,4
|
|
20240816,121900,2001352500,292500,292500,292500,292500,0
|
|
20240816,121800,2001352500,292500,292500,292500,292500,2
|
|
20240816,121700,2000767500,292500,293000,293000,292500,8
|
|
20240816,121600,1998426000,293000,293000,293000,292500,6
|
|
20240816,121500,1996669000,292500,292500,292500,292500,3
|
|
20240816,121400,1995791500,292500,292500,292500,292500,1
|
|
20240816,121300,1995499000,292500,292500,293000,292500,49
|
|
20240816,121200,1981146500,292500,292500,292500,292500,4
|
|
20240816,121100,1979976500,292500,292500,292500,292500,2
|
|
20240816,121000,1979391500,292500,292500,292500,292500,3
|
|
20240816,120900,1978514000,292500,292500,292500,292500,4
|
|
20240816,120800,1977344000,292500,292500,292500,292500,2
|
|
20240816,120700,1976759000,292500,292500,292500,292500,3
|
|
20240816,120600,1975881500,292500,292500,292500,292500,1
|
|
20240816,120500,1975589000,292500,292500,292500,292500,2
|
|
20240816,120400,1975004000,292500,292500,292500,292500,5
|
|
20240816,120300,1973541500,292500,292500,292500,292500,26
|
|
20240816,120200,1965936500,293000,292500,293000,292500,15
|
|
20240816,120100,1961546500,292500,292500,292500,292500,14
|
|
20240816,120000,1957451500,292500,292500,292500,292500,2
|
|
20240816,115900,1956866500,293000,292500,293000,292500,4
|
|
20240816,115800,1955696000,293000,292500,293000,292500,6
|
|
20240816,115700,1953938500,292500,292500,292500,292500,2
|
|
20240816,115600,1953353500,292500,292500,292500,292500,3
|
|
20240816,115500,1952476000,292500,292500,293000,292500,40
|
|
20240816,115400,1940757500,292500,292500,292500,292500,2
|
|
20240816,115300,1940172500,292500,292500,292500,292500,5
|
|
20240816,115200,1938710000,292500,292500,292500,292500,3
|
|
20240816,115100,1937832500,292500,293000,293000,292500,4
|
|
20240816,115000,1936662000,292500,292500,292500,292500,1
|
|
20240816,114900,1936369500,292500,293000,293000,292500,16
|
|
20240816,114800,1931682500,292500,292500,292500,292500,3
|
|
20240816,114700,1930805000,292500,292500,292500,292500,4
|
|
20240816,114600,1929635000,293000,293000,293000,293000,1
|
|
20240816,114500,1929342000,292500,292500,292500,292500,5
|
|
20240816,114400,1927879500,292500,293000,293000,292500,7
|
|
20240816,114300,1925829500,293000,292500,293000,292500,7
|
|
20240816,114200,1923780000,292500,292500,292500,292500,2
|
|
20240816,114100,1923195000,293000,293000,293000,293000,56
|
|
20240816,114000,1906787000,292500,292500,292500,292500,8
|
|
20240816,113900,1904447000,292500,292500,292500,292500,3
|
|
20240816,113800,1903569500,292500,292500,292500,292500,0
|
|
20240816,113700,1903569500,292500,293000,293000,292500,92
|
|
20240816,113600,1876615000,293000,293000,293000,293000,3
|
|
20240816,113500,1875736000,293000,293000,293000,293000,3
|
|
20240816,113400,1874857000,293000,293000,293000,293000,2
|
|
20240816,113300,1874271000,293000,293000,293000,293000,2
|
|
20240816,113200,1873685000,293000,293000,293000,293000,3
|
|
20240816,113100,1872806000,293500,293500,293500,293000,6
|
|
20240816,113000,1871047000,293000,293000,293000,293000,0
|
|
20240816,112900,1871047000,293000,293000,293000,293000,3
|
|
20240816,112800,1870168000,293000,293000,293000,293000,3
|
|
20240816,112700,1869289000,293000,292500,293000,292500,13
|
|
20240816,112600,1865481500,293000,293000,293000,293000,1
|
|
20240816,112500,1865188500,292500,293000,293000,292500,343
|
|
20240816,112400,1764691000,292500,293000,293000,292500,6
|
|
20240816,112300,1762934500,293000,292500,293000,292500,4
|
|
20240816,112200,1761764000,292500,292500,292500,292500,0
|
|
20240816,112100,1761764000,292500,293000,293000,292500,4
|
|
20240816,112000,1760593500,292500,292500,292500,292500,3
|
|
20240816,111900,1759716000,292500,292500,292500,292500,4
|
|
20240816,111800,1758546000,292500,292500,292500,292500,0
|
|
20240816,111700,1758546000,292500,292500,292500,292500,4
|
|
20240816,111600,1757376000,292500,293000,293000,292500,4
|
|
20240816,111500,1756205500,292500,292500,292500,292500,4
|
|
20240816,111400,1755035500,292500,292500,292500,292500,0
|
|
20240816,111300,1755035500,292500,292500,292500,292500,3
|
|
20240816,111200,1754158000,292500,292500,292500,292500,3
|
|
20240816,111100,1753280500,292500,293000,293000,292500,8
|
|
20240816,111000,1750938500,293000,293000,293000,293000,1
|
|
20240816,110900,1750645500,292500,292500,292500,292500,3
|
|
20240816,110800,1749768000,292500,293000,293000,292500,140
|
|
20240816,110700,1708749500,293500,293000,293500,293000,10
|
|
20240816,110600,1705815500,293000,293500,293500,293000,44
|
|
20240816,110500,1692902000,293000,293000,293000,293000,3
|
|
20240816,110400,1692023000,293000,293000,293000,293000,5
|
|
20240816,110300,1690558000,293000,293000,293000,293000,3
|
|
20240816,110200,1689679000,293000,293000,293000,293000,0
|
|
20240816,110100,1689679000,293000,293000,293500,293000,5
|
|
20240816,110000,1688213500,293000,293000,293000,293000,3
|
|
20240816,105900,1687334500,293000,293000,293000,293000,3
|
|
20240816,105800,1686455500,293000,293000,293000,293000,1
|
|
20240816,105700,1686162500,293000,293000,293000,293000,34
|
|
20240816,105600,1676200500,293000,293000,293000,292500,9
|
|
20240816,105500,1673565000,292500,292500,292500,292500,3
|
|
20240816,105400,1672687500,292500,292500,292500,292500,0
|
|
20240816,105300,1672687500,292500,292500,292500,292500,11
|
|
20240816,105200,1669470000,292500,292500,292500,292500,3
|
|
20240816,105100,1668592500,292500,292500,292500,292500,3
|
|
20240816,105000,1667715000,292500,292500,292500,292500,1
|
|
20240816,104900,1667422500,292500,292500,292500,292500,3
|
|
20240816,104800,1666545000,292500,292500,292500,292500,2
|
|
20240816,104700,1665960000,292500,292500,292500,292500,4
|
|
20240816,104600,1664790000,293000,293000,293000,293000,3
|
|
20240816,104500,1663911000,292500,293000,293000,292500,31
|
|
20240816,104400,1654829500,293000,293000,293000,293000,3
|
|
20240816,104300,1653950500,293000,293000,293000,293000,25
|
|
20240816,104200,1646625500,293000,292500,293000,292500,2
|
|
20240816,104100,1646040000,292500,292500,293000,292500,8
|
|
20240816,104000,1643698000,293000,293000,293500,293000,7
|
|
20240816,103900,1641644500,292500,293000,293000,292500,53
|
|
20240816,103800,1626125000,293500,293500,293500,293500,2
|
|
20240816,103700,1625538000,293000,292500,293000,292500,56
|
|
20240816,103600,1609130500,292500,293000,293000,292500,7
|
|
20240816,103500,1607081000,293000,292500,293000,292500,39
|
|
20240816,103400,1595671000,292500,293000,293000,292500,67
|
|
20240816,103300,1576068000,293000,292500,293000,292500,224
|
|
20240816,103200,1510487000,293000,293000,293000,293000,63
|
|
20240816,103100,1492028000,293000,293000,293500,293000,107
|
|
20240816,103000,1460673000,293500,293500,293500,293500,181
|
|
20240816,102900,1407549500,294000,293500,294000,293500,6
|
|
20240816,102800,1405786000,293500,293500,293500,293500,5
|
|
20240816,102700,1404318500,294000,293500,294000,293500,6
|
|
20240816,102600,1402557000,294000,293500,294000,293500,6
|
|
20240816,102500,1400795000,293500,293500,293500,293500,1
|
|
20240816,102400,1400501500,293500,293500,293500,293500,5
|
|
20240816,102300,1399034000,293500,294000,294000,293500,9
|
|
20240816,102200,1396390000,293500,293500,293500,293500,3
|
|
20240816,102100,1395509500,294000,294000,294000,294000,2
|
|
20240816,102000,1394921500,293500,293500,293500,293500,8
|
|
20240816,101900,1392573500,293500,293500,293500,293500,6
|
|
20240816,101800,1390812500,293500,293500,294000,293500,47
|
|
20240816,101700,1377013000,294000,294000,294000,294000,0
|
|
20240816,101600,1377013000,294000,293500,294000,293500,7
|
|
20240816,101500,1374956500,293500,293500,293500,293500,3
|
|
20240816,101400,1374076000,293500,294500,294500,293500,377
|
|
20240816,101300,1263227500,294500,294500,294500,294500,1
|
|
20240816,101200,1262933000,294500,294500,294500,294500,103
|
|
20240816,101100,1232599500,294500,294500,295000,294500,7
|
|
20240816,101000,1230536000,295000,294000,295000,294000,12
|
|
20240816,100900,1227003000,294000,294500,294500,294000,13
|
|
20240816,100800,1223175000,294500,294500,294500,294000,14
|
|
20240816,100700,1219053000,294000,294000,294000,294000,4
|
|
20240816,100600,1217877000,294000,294000,294000,294000,8
|
|
20240816,100500,1215525000,294500,294500,294500,294500,5
|
|
20240816,100400,1214052500,294000,294500,294500,294000,21
|
|
20240816,100300,1207868500,294500,294000,294500,294000,108
|
|
20240816,100200,1176063500,294500,294000,294500,294000,17
|
|
20240816,100100,1171059500,294500,294000,294500,294000,97
|
|
20240816,100000,1142541000,294000,294500,294500,294000,24
|
|
20240816,095900,1135474500,294500,294000,294500,294000,41
|
|
20240816,095800,1123417500,294000,294000,294000,294000,3
|
|
20240816,095700,1122535500,294000,294000,294000,294000,10
|
|
20240816,095600,1119595500,294000,294000,294000,294000,3
|
|
20240816,095500,1118713500,294000,294000,294500,294000,4
|
|
20240816,095400,1117537000,294000,294000,294500,294000,113
|
|
20240816,095300,1084285000,294500,294000,294500,294000,55
|
|
20240816,095200,1068088000,294000,294000,294000,294000,3
|
|
20240816,095100,1067206000,294000,294500,294500,294000,7
|
|
20240816,095000,1065146500,294500,294000,294500,294000,6
|
|
20240816,094900,1063382000,294500,294500,294500,294500,70
|
|
20240816,094800,1042767000,294500,294500,295000,294500,5
|
|
20240816,094700,1041294000,295000,295000,295000,294500,29
|
|
20240816,094600,1032742500,294500,294500,294500,294500,4
|
|
20240816,094500,1031564500,294500,294500,294500,294500,16
|
|
20240816,094400,1026852500,294500,294500,294500,294500,156
|
|
20240816,094300,980910500,295000,295000,295000,295000,77
|
|
20240816,094200,958195500,295000,295000,295000,295000,2
|
|
20240816,094100,957605500,295500,295500,295500,295500,0
|
|
20240816,094000,957605500,295500,295000,295500,295000,6
|
|
20240816,093900,955835000,295500,295000,295500,295000,65
|
|
20240816,093800,936628500,295500,295000,295500,295000,4
|
|
20240816,093700,935448000,295000,295000,295000,295000,3
|
|
20240816,093600,934563000,295000,295000,295000,295000,26
|
|
20240816,093500,926893000,295000,295500,295500,294500,298
|
|
20240816,093400,838983000,295500,295500,295500,295500,225
|
|
20240816,093300,772495500,295500,295500,295500,295500,22
|
|
20240816,093200,765994500,295500,295500,296000,295500,8
|
|
20240816,093100,763629500,296000,296000,296000,296000,14
|
|
20240816,093000,759485500,296000,296000,296000,295500,37
|
|
20240816,092900,748549000,296000,296000,296000,295500,42
|
|
20240816,092800,736118000,295500,295500,295500,295500,4
|
|
20240816,092700,734936000,295500,295500,295500,295500,2
|
|
20240816,092600,734345000,296000,296000,296000,296000,74
|
|
20240816,092500,712441000,295500,295500,295500,295500,10
|
|
20240816,092400,709486000,295500,296000,296000,295500,32
|
|
20240816,092300,700024000,295500,295500,295500,295500,44
|
|
20240816,092200,687022000,295500,295000,295500,295000,39
|
|
20240816,092100,675499500,295500,295500,295500,295000,38
|
|
20240816,092000,664277500,295500,296000,296000,295500,12
|
|
20240816,091900,660729000,296000,295500,296000,295500,16
|
|
20240816,091800,656000500,295500,295000,296000,295000,7
|
|
20240816,091700,653932500,296000,295500,296000,295500,79
|
|
20240816,091600,630586500,296000,295500,296000,295500,151
|
|
20240816,091500,585965000,296000,295500,296000,295500,88
|
|
20240816,091400,559959500,295500,295500,295500,295500,35
|
|
20240816,091300,549617000,295500,296000,296000,295500,51
|
|
20240816,091200,534541500,296000,296000,296500,296000,58
|
|
20240816,091100,517351500,296000,296000,296000,296000,56
|
|
20240816,091000,500775500,296000,297500,298000,296000,447
|
|
20240816,090900,368112000,297000,298000,298000,297000,36
|
|
20240816,090800,357402000,298000,296500,298000,296500,63
|
|
20240816,090700,338662500,296500,297000,298000,296500,204
|
|
20240816,090600,277968000,297000,296500,297000,296500,163
|
|
20240816,090500,229575000,296500,296000,296500,296000,70
|
|
20240816,090400,208835000,296500,296500,296500,296000,26
|
|
20240816,090300,201132000,296000,297000,297000,296000,50
|
|
20240816,090200,186330000,297000,295500,297000,295500,33
|
|
20240816,090100,176549000,296000,297500,297500,295500,94
|
|
20240816,090000,148641500,297000,295000,299000,295000,502
|