723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,210000,4318080500,284000,284000,284000,284000,532
|
|
20240820,205900,4318080500,284000,284000,284000,284000,0
|
|
20240820,205800,4318080500,284000,284000,284000,284000,0
|
|
20240820,205700,4318080500,284000,284000,284000,284000,0
|
|
20240820,205600,4318080500,284000,284000,284000,284000,0
|
|
20240820,205500,4318080500,284000,284000,284000,284000,0
|
|
20240820,205400,4318080500,284000,284000,284000,284000,0
|
|
20240820,205300,4318080500,284000,284000,284000,284000,0
|
|
20240820,205200,4318080500,284000,284000,284000,284000,0
|
|
20240820,205100,4318080500,284000,284000,284000,284000,0
|
|
20240820,205000,4318080500,284000,284000,284000,284000,0
|
|
20240820,204900,4318080500,284000,284000,284000,284000,0
|
|
20240820,204800,4318080500,284000,284000,284000,284000,0
|
|
20240820,204700,4318080500,284000,284000,284000,284000,0
|
|
20240820,204600,4318080500,284000,284000,284000,284000,0
|
|
20240820,204500,4318080500,284000,284000,284000,284000,0
|
|
20240820,204400,4318080500,284000,284000,284000,284000,0
|
|
20240820,204300,4318080500,284000,284000,284000,284000,0
|
|
20240820,204200,4318080500,284000,284000,284000,284000,0
|
|
20240820,204100,4318080500,284000,284000,284000,284000,0
|
|
20240820,204000,4318080500,284000,284000,284000,284000,0
|
|
20240820,203900,4318080500,284000,284000,284000,284000,0
|
|
20240820,203800,4318080500,284000,284000,284000,284000,0
|
|
20240820,203700,4318080500,284000,284000,284000,284000,0
|
|
20240820,203600,4318080500,284000,284000,284000,284000,0
|
|
20240820,203500,4318080500,284000,284000,284000,284000,0
|
|
20240820,203400,4318080500,284000,284000,284000,284000,0
|
|
20240820,203300,4318080500,284000,284000,284000,284000,0
|
|
20240820,203200,4318080500,284000,284000,284000,284000,0
|
|
20240820,203100,4318080500,284000,284000,284000,284000,0
|
|
20240820,203000,4318080500,284000,284000,284000,284000,532
|
|
20240820,202900,4318080500,284000,284000,284000,284000,0
|
|
20240820,202800,4318080500,284000,284000,284000,284000,0
|
|
20240820,202700,4318080500,284000,284000,284000,284000,0
|
|
20240820,202600,4318080500,284000,284000,284000,284000,0
|
|
20240820,202500,4318080500,284000,284000,284000,284000,0
|
|
20240820,202400,4318080500,284000,284000,284000,284000,0
|
|
20240820,202300,4318080500,284000,284000,284000,284000,0
|
|
20240820,202200,4318080500,284000,284000,284000,284000,0
|
|
20240820,202100,4318080500,284000,284000,284000,284000,0
|
|
20240820,202000,4318080500,284000,284000,284000,284000,0
|
|
20240820,201900,4318080500,284000,284000,284000,284000,0
|
|
20240820,201800,4318080500,284000,284000,284000,284000,0
|
|
20240820,201700,4318080500,284000,284000,284000,284000,0
|
|
20240820,201600,4318080500,284000,284000,284000,284000,0
|
|
20240820,201500,4318080500,284000,284000,284000,284000,0
|
|
20240820,201400,4318080500,284000,284000,284000,284000,0
|
|
20240820,201300,4318080500,284000,284000,284000,284000,0
|
|
20240820,201200,4318080500,284000,284000,284000,284000,0
|
|
20240820,201100,4318080500,284000,284000,284000,284000,0
|
|
20240820,201000,4318080500,284000,284000,284000,284000,0
|
|
20240820,200900,4318080500,284000,284000,284000,284000,0
|
|
20240820,200800,4318080500,284000,284000,284000,284000,0
|
|
20240820,200700,4318080500,284000,284000,284000,284000,0
|
|
20240820,200600,4318080500,284000,284000,284000,284000,0
|
|
20240820,200500,4318080500,284000,284000,284000,284000,0
|
|
20240820,200400,4318080500,284000,284000,284000,284000,0
|
|
20240820,200300,4318080500,284000,284000,284000,284000,0
|
|
20240820,200200,4318080500,284000,284000,284000,284000,0
|
|
20240820,200100,4318080500,284000,284000,284000,284000,0
|
|
20240820,200000,4318080500,284000,284000,284000,284000,532
|
|
20240820,195900,4318080500,284000,284000,284000,284000,0
|
|
20240820,195800,4318080500,284000,284000,284000,284000,0
|
|
20240820,195700,4318080500,284000,284000,284000,284000,0
|
|
20240820,195600,4318080500,284000,284000,284000,284000,0
|
|
20240820,195500,4318080500,284000,284000,284000,284000,0
|
|
20240820,195400,4318080500,284000,284000,284000,284000,0
|
|
20240820,195300,4318080500,284000,284000,284000,284000,0
|
|
20240820,195200,4318080500,284000,284000,284000,284000,0
|
|
20240820,195100,4318080500,284000,284000,284000,284000,0
|
|
20240820,195000,4318080500,284000,284000,284000,284000,0
|
|
20240820,194900,4318080500,284000,284000,284000,284000,0
|
|
20240820,194800,4318080500,284000,284000,284000,284000,0
|
|
20240820,194700,4318080500,284000,284000,284000,284000,0
|
|
20240820,194600,4318080500,284000,284000,284000,284000,0
|
|
20240820,194500,4318080500,284000,284000,284000,284000,0
|
|
20240820,194400,4318080500,284000,284000,284000,284000,0
|
|
20240820,194300,4318080500,284000,284000,284000,284000,0
|
|
20240820,194200,4318080500,284000,284000,284000,284000,0
|
|
20240820,194100,4318080500,284000,284000,284000,284000,0
|
|
20240820,194000,4318080500,284000,284000,284000,284000,0
|
|
20240820,193900,4318080500,284000,284000,284000,284000,0
|
|
20240820,193800,4318080500,284000,284000,284000,284000,0
|
|
20240820,193700,4318080500,284000,284000,284000,284000,0
|
|
20240820,193600,4318080500,284000,284000,284000,284000,0
|
|
20240820,193500,4318080500,284000,284000,284000,284000,0
|
|
20240820,193400,4318080500,284000,284000,284000,284000,0
|
|
20240820,193300,4318080500,284000,284000,284000,284000,0
|
|
20240820,193200,4318080500,284000,284000,284000,284000,0
|
|
20240820,193100,4318080500,284000,284000,284000,284000,0
|
|
20240820,193000,4318080500,284000,284000,284000,284000,532
|
|
20240820,192900,4318080500,284000,284000,284000,284000,0
|
|
20240820,192800,4318080500,284000,284000,284000,284000,0
|
|
20240820,192700,4318080500,284000,284000,284000,284000,0
|
|
20240820,192600,4318080500,284000,284000,284000,284000,0
|
|
20240820,192500,4318080500,284000,284000,284000,284000,0
|
|
20240820,192400,4318080500,284000,284000,284000,284000,0
|
|
20240820,192300,4318080500,284000,284000,284000,284000,0
|
|
20240820,192200,4318080500,284000,284000,284000,284000,0
|
|
20240820,192100,4318080500,284000,284000,284000,284000,0
|
|
20240820,192000,4318080500,284000,284000,284000,284000,0
|
|
20240820,191900,4318080500,284000,284000,284000,284000,0
|
|
20240820,191800,4318080500,284000,284000,284000,284000,0
|
|
20240820,191700,4318080500,284000,284000,284000,284000,0
|
|
20240820,191600,4318080500,284000,284000,284000,284000,0
|
|
20240820,191500,4318080500,284000,284000,284000,284000,0
|
|
20240820,191400,4318080500,284000,284000,284000,284000,0
|
|
20240820,191300,4318080500,284000,284000,284000,284000,0
|
|
20240820,191200,4318080500,284000,284000,284000,284000,0
|
|
20240820,191100,4318080500,284000,284000,284000,284000,0
|
|
20240820,191000,4318080500,284000,284000,284000,284000,0
|
|
20240820,190900,4318080500,284000,284000,284000,284000,0
|
|
20240820,190800,4318080500,284000,284000,284000,284000,0
|
|
20240820,190700,4318080500,284000,284000,284000,284000,0
|
|
20240820,190600,4318080500,284000,284000,284000,284000,0
|
|
20240820,190500,4318080500,284000,284000,284000,284000,0
|
|
20240820,190400,4318080500,284000,284000,284000,284000,0
|
|
20240820,190300,4318080500,284000,284000,284000,284000,0
|
|
20240820,190200,4318080500,284000,284000,284000,284000,0
|
|
20240820,190100,4318080500,284000,284000,284000,284000,0
|
|
20240820,190000,4318080500,284000,284000,284000,284000,532
|
|
20240820,185900,4318080500,284000,284000,284000,284000,0
|
|
20240820,185800,4318080500,284000,284000,284000,284000,0
|
|
20240820,185700,4318080500,284000,284000,284000,284000,0
|
|
20240820,185600,4318080500,284000,284000,284000,284000,0
|
|
20240820,185500,4318080500,284000,284000,284000,284000,0
|
|
20240820,185400,4318080500,284000,284000,284000,284000,0
|
|
20240820,185300,4318080500,284000,284000,284000,284000,0
|
|
20240820,185200,4318080500,284000,284000,284000,284000,0
|
|
20240820,185100,4318080500,284000,284000,284000,284000,0
|
|
20240820,185000,4318080500,284000,284000,284000,284000,0
|
|
20240820,184900,4318080500,284000,284000,284000,284000,0
|
|
20240820,184800,4318080500,284000,284000,284000,284000,0
|
|
20240820,184700,4318080500,284000,284000,284000,284000,0
|
|
20240820,184600,4318080500,284000,284000,284000,284000,0
|
|
20240820,184500,4318080500,284000,284000,284000,284000,0
|
|
20240820,184400,4318080500,284000,284000,284000,284000,0
|
|
20240820,184300,4318080500,284000,284000,284000,284000,0
|
|
20240820,184200,4318080500,284000,284000,284000,284000,0
|
|
20240820,184100,4318080500,284000,284000,284000,284000,0
|
|
20240820,184000,4318080500,284000,284000,284000,284000,0
|
|
20240820,183900,4318080500,284000,284000,284000,284000,0
|
|
20240820,183800,4318080500,284000,284000,284000,284000,0
|
|
20240820,183700,4318080500,284000,284000,284000,284000,0
|
|
20240820,183600,4318080500,284000,284000,284000,284000,0
|
|
20240820,183500,4318080500,284000,284000,284000,284000,0
|
|
20240820,183400,4318080500,284000,284000,284000,284000,0
|
|
20240820,183300,4318080500,284000,284000,284000,284000,0
|
|
20240820,183200,4318080500,284000,284000,284000,284000,0
|
|
20240820,183100,4318080500,284000,284000,284000,284000,0
|
|
20240820,183000,4318080500,284000,284000,284000,284000,532
|
|
20240820,182900,4318080500,284000,284000,284000,284000,0
|
|
20240820,182800,4318080500,284000,284000,284000,284000,0
|
|
20240820,182700,4318080500,284000,284000,284000,284000,0
|
|
20240820,182600,4318080500,284000,284000,284000,284000,0
|
|
20240820,182500,4318080500,284000,284000,284000,284000,0
|
|
20240820,182400,4318080500,284000,284000,284000,284000,0
|
|
20240820,182300,4318080500,284000,284000,284000,284000,0
|
|
20240820,182200,4318080500,284000,284000,284000,284000,0
|
|
20240820,182100,4318080500,284000,284000,284000,284000,0
|
|
20240820,182000,4318080500,284000,284000,284000,284000,0
|
|
20240820,181900,4318080500,284000,284000,284000,284000,0
|
|
20240820,181800,4318080500,284000,284000,284000,284000,0
|
|
20240820,181700,4318080500,284000,284000,284000,284000,0
|
|
20240820,181600,4318080500,284000,284000,284000,284000,0
|
|
20240820,181500,4318080500,284000,284000,284000,284000,0
|
|
20240820,181400,4318080500,284000,284000,284000,284000,0
|
|
20240820,181300,4318080500,284000,284000,284000,284000,0
|
|
20240820,181200,4318080500,284000,284000,284000,284000,0
|
|
20240820,181100,4318080500,284000,284000,284000,284000,0
|
|
20240820,181000,4318080500,284000,284000,284000,284000,0
|
|
20240820,180900,4318080500,284000,284000,284000,284000,0
|
|
20240820,180800,4318080500,284000,284000,284000,284000,0
|
|
20240820,180700,4318080500,284000,284000,284000,284000,0
|
|
20240820,180600,4318080500,284000,284000,284000,284000,0
|
|
20240820,180500,4318080500,284000,284000,284000,284000,0
|
|
20240820,180400,4318080500,284000,284000,284000,284000,0
|
|
20240820,180300,4318080500,284000,284000,284000,284000,0
|
|
20240820,180200,4318080500,284000,284000,284000,284000,0
|
|
20240820,180100,4318080500,284000,284000,284000,284000,0
|
|
20240820,180000,4318080500,284000,284000,284000,284000,532
|
|
20240820,175900,4318080500,284000,284000,284000,284000,0
|
|
20240820,175800,4318080500,284000,284000,284000,284000,0
|
|
20240820,175700,4318080500,284000,284000,284000,284000,0
|
|
20240820,175600,4318080500,284000,284000,284000,284000,0
|
|
20240820,175500,4318080500,284000,284000,284000,284000,0
|
|
20240820,175400,4318080500,284000,284000,284000,284000,0
|
|
20240820,175300,4318080500,284000,284000,284000,284000,0
|
|
20240820,175200,4318080500,284000,284000,284000,284000,0
|
|
20240820,175100,4318080500,284000,284000,284000,284000,0
|
|
20240820,175000,4318080500,284000,284000,284000,284000,0
|
|
20240820,174900,4318080500,284000,284000,284000,284000,0
|
|
20240820,174800,4318080500,284000,284000,284000,284000,0
|
|
20240820,174700,4318080500,284000,284000,284000,284000,0
|
|
20240820,174600,4318080500,284000,284000,284000,284000,0
|
|
20240820,174500,4318080500,284000,284000,284000,284000,0
|
|
20240820,174400,4318080500,284000,284000,284000,284000,0
|
|
20240820,174300,4318080500,284000,284000,284000,284000,0
|
|
20240820,174200,4318080500,284000,284000,284000,284000,0
|
|
20240820,174100,4318080500,284000,284000,284000,284000,0
|
|
20240820,174000,4318080500,284000,284000,284000,284000,0
|
|
20240820,173900,4318080500,284000,284000,284000,284000,0
|
|
20240820,173800,4318080500,284000,284000,284000,284000,0
|
|
20240820,173700,4318080500,284000,284000,284000,284000,0
|
|
20240820,173600,4318080500,284000,284000,284000,284000,0
|
|
20240820,173500,4318080500,284000,284000,284000,284000,0
|
|
20240820,173400,4318080500,284000,284000,284000,284000,0
|
|
20240820,173300,4318080500,284000,284000,284000,284000,0
|
|
20240820,173200,4318080500,284000,284000,284000,284000,0
|
|
20240820,173100,4318080500,284000,284000,284000,284000,0
|
|
20240820,173000,4318080500,284000,284000,284000,284000,532
|
|
20240820,172900,4318080500,284000,284000,284000,284000,0
|
|
20240820,172800,4318080500,284000,284000,284000,284000,0
|
|
20240820,172700,4318080500,284000,284000,284000,284000,0
|
|
20240820,172600,4318080500,284000,284000,284000,284000,0
|
|
20240820,172500,4318080500,284000,284000,284000,284000,0
|
|
20240820,172400,4318080500,284000,284000,284000,284000,0
|
|
20240820,172300,4318080500,284000,284000,284000,284000,0
|
|
20240820,172200,4318080500,284000,284000,284000,284000,0
|
|
20240820,172100,4318080500,284000,284000,284000,284000,0
|
|
20240820,172000,4318080500,284000,284000,284000,284000,0
|
|
20240820,171900,4318080500,284000,284000,284000,284000,0
|
|
20240820,171800,4318080500,284000,284000,284000,284000,0
|
|
20240820,171700,4318080500,284000,284000,284000,284000,0
|
|
20240820,171600,4318080500,284000,284000,284000,284000,0
|
|
20240820,171500,4318080500,284000,284000,284000,284000,0
|
|
20240820,171400,4318080500,284000,284000,284000,284000,0
|
|
20240820,171300,4318080500,284000,284000,284000,284000,0
|
|
20240820,171200,4318080500,284000,284000,284000,284000,0
|
|
20240820,171100,4318080500,284000,284000,284000,284000,0
|
|
20240820,171000,4318080500,284000,284000,284000,284000,0
|
|
20240820,170900,4318080500,284000,284000,284000,284000,0
|
|
20240820,170800,4318080500,284000,284000,284000,284000,0
|
|
20240820,170700,4318080500,284000,284000,284000,284000,0
|
|
20240820,170600,4318080500,284000,284000,284000,284000,0
|
|
20240820,170500,4318080500,284000,284000,284000,284000,0
|
|
20240820,170400,4318080500,284000,284000,284000,284000,0
|
|
20240820,170300,4318080500,284000,284000,284000,284000,0
|
|
20240820,170200,4318080500,284000,284000,284000,284000,0
|
|
20240820,170100,4318080500,284000,284000,284000,284000,0
|
|
20240820,170000,4318080500,284000,284000,284000,284000,532
|
|
20240820,165900,4318080500,284000,284000,284000,284000,0
|
|
20240820,165800,4318080500,284000,284000,284000,284000,0
|
|
20240820,165700,4318080500,284000,284000,284000,284000,0
|
|
20240820,165600,4318080500,284000,284000,284000,284000,0
|
|
20240820,165500,4318080500,284000,284000,284000,284000,0
|
|
20240820,165400,4318080500,284000,284000,284000,284000,0
|
|
20240820,165300,4318080500,284000,284000,284000,284000,0
|
|
20240820,165200,4318080500,284000,284000,284000,284000,0
|
|
20240820,165100,4318080500,284000,284000,284000,284000,0
|
|
20240820,165000,4318080500,284000,284000,284000,284000,0
|
|
20240820,164900,4318080500,284000,284000,284000,284000,0
|
|
20240820,164800,4318080500,284000,284000,284000,284000,0
|
|
20240820,164700,4318080500,284000,284000,284000,284000,0
|
|
20240820,164600,4318080500,284000,284000,284000,284000,0
|
|
20240820,164500,4318080500,284000,284000,284000,284000,0
|
|
20240820,164400,4318080500,284000,284000,284000,284000,0
|
|
20240820,164300,4318080500,284000,284000,284000,284000,0
|
|
20240820,164200,4318080500,284000,284000,284000,284000,0
|
|
20240820,164100,4318080500,284000,284000,284000,284000,0
|
|
20240820,164000,4318080500,284000,284000,284000,284000,0
|
|
20240820,163900,4318080500,284000,284000,284000,284000,0
|
|
20240820,163800,4318080500,284000,284000,284000,284000,0
|
|
20240820,163700,4318080500,284000,284000,284000,284000,0
|
|
20240820,163600,4318080500,284000,284000,284000,284000,0
|
|
20240820,163500,4318080500,284000,284000,284000,284000,0
|
|
20240820,163400,4318080500,284000,284000,284000,284000,0
|
|
20240820,163300,4318080500,284000,284000,284000,284000,0
|
|
20240820,163200,4318080500,284000,284000,284000,284000,0
|
|
20240820,163100,4318080500,284000,284000,284000,284000,0
|
|
20240820,163000,4318080500,284000,284000,284000,284000,532
|
|
20240820,162900,4318080500,284000,284000,284000,284000,0
|
|
20240820,162800,4318080500,284000,284000,284000,284000,0
|
|
20240820,162700,4318080500,284000,284000,284000,284000,0
|
|
20240820,162600,4318080500,284000,284000,284000,284000,0
|
|
20240820,162500,4318080500,284000,284000,284000,284000,0
|
|
20240820,162400,4318080500,284000,284000,284000,284000,0
|
|
20240820,162300,4318080500,284000,284000,284000,284000,0
|
|
20240820,162200,4318080500,284000,284000,284000,284000,0
|
|
20240820,162100,4318080500,284000,284000,284000,284000,0
|
|
20240820,162000,4318080500,284000,284000,284000,284000,0
|
|
20240820,161900,4318080500,284000,284000,284000,284000,0
|
|
20240820,161800,4318080500,284000,284000,284000,284000,0
|
|
20240820,161700,4318080500,284000,284000,284000,284000,0
|
|
20240820,161600,4318080500,284000,284000,284000,284000,0
|
|
20240820,161500,4318080500,284000,284000,284000,284000,0
|
|
20240820,161400,4318080500,284000,284000,284000,284000,0
|
|
20240820,161300,4318080500,284000,284000,284000,284000,0
|
|
20240820,161200,4318080500,284000,284000,284000,284000,0
|
|
20240820,161100,4318080500,284000,284000,284000,284000,0
|
|
20240820,161000,4318080500,284000,284000,284000,284000,0
|
|
20240820,160900,4318080500,284000,284000,284000,284000,0
|
|
20240820,160800,4318080500,284000,284000,284000,284000,0
|
|
20240820,160700,4318080500,284000,284000,284000,284000,0
|
|
20240820,160600,4318080500,284000,284000,284000,284000,0
|
|
20240820,160500,4318080500,284000,284000,284000,284000,0
|
|
20240820,160400,4318080500,284000,284000,284000,284000,0
|
|
20240820,160300,4318080500,284000,284000,284000,284000,0
|
|
20240820,160200,4318080500,284000,284000,284000,284000,0
|
|
20240820,160100,4318080500,284000,284000,284000,284000,0
|
|
20240820,160000,4318080500,284000,284000,284000,284000,532
|
|
20240820,155900,4318080500,284000,284000,284000,284000,0
|
|
20240820,155800,4318080500,284000,284000,284000,284000,0
|
|
20240820,155700,4318080500,284000,284000,284000,284000,0
|
|
20240820,155600,4318080500,284000,284000,284000,284000,0
|
|
20240820,155500,4318080500,284000,284000,284000,284000,0
|
|
20240820,155400,4318080500,284000,284000,284000,284000,0
|
|
20240820,155300,4318080500,284000,284000,284000,284000,0
|
|
20240820,155200,4318080500,284000,284000,284000,284000,0
|
|
20240820,155100,4318080500,284000,284000,284000,284000,0
|
|
20240820,155000,4318080500,284000,284000,284000,284000,0
|
|
20240820,154900,4318080500,284000,284000,284000,284000,0
|
|
20240820,154800,4318080500,284000,284000,284000,284000,0
|
|
20240820,154700,4318080500,284000,284000,284000,284000,0
|
|
20240820,154600,4318080500,284000,284000,284000,284000,0
|
|
20240820,154500,4318080500,284000,284000,284000,284000,0
|
|
20240820,154400,4318080500,284000,284000,284000,284000,0
|
|
20240820,154300,4318080500,284000,284000,284000,284000,0
|
|
20240820,154200,4318080500,284000,284000,284000,284000,0
|
|
20240820,154100,4318080500,284000,284000,284000,284000,0
|
|
20240820,154000,4318080500,284000,284000,284000,284000,0
|
|
20240820,153900,4318080500,284000,284000,284000,284000,0
|
|
20240820,153800,4318080500,284000,284000,284000,284000,0
|
|
20240820,153700,4318080500,284000,284000,284000,284000,0
|
|
20240820,153600,4318080500,284000,284000,284000,284000,0
|
|
20240820,153500,4318080500,284000,284000,284000,284000,0
|
|
20240820,153400,4318080500,284000,284000,284000,284000,0
|
|
20240820,153300,4318080500,284000,284000,284000,284000,0
|
|
20240820,153200,4318080500,284000,284000,284000,284000,0
|
|
20240820,153100,4318080500,284000,284000,284000,284000,0
|
|
20240820,153000,4318080500,284000,284000,284000,284000,1064
|
|
20240820,152900,4166992500,285000,285000,285000,285000,0
|
|
20240820,152800,4166992500,285000,285000,285000,285000,0
|
|
20240820,152700,4166992500,285000,285000,285000,285000,0
|
|
20240820,152600,4166992500,285000,285000,285000,285000,0
|
|
20240820,152500,4166992500,285000,285000,285000,285000,0
|
|
20240820,152400,4166992500,285000,285000,285000,285000,0
|
|
20240820,152300,4166992500,285000,285000,285000,285000,0
|
|
20240820,152200,4166992500,285000,285000,285000,285000,0
|
|
20240820,152100,4166992500,285000,285000,285000,285000,0
|
|
20240820,152000,4166992500,285000,285000,285000,285000,0
|
|
20240820,151900,4166992500,285000,284500,285000,284500,60
|
|
20240820,151800,4149910500,284500,284000,284500,284000,49
|
|
20240820,151700,4135971000,284500,284500,284500,284000,63
|
|
20240820,151600,4118054500,284500,284000,284500,284000,43
|
|
20240820,151500,4105834500,284000,284000,284000,283500,189
|
|
20240820,151400,4052170500,283500,283500,284000,283500,20
|
|
20240820,151300,4046499000,283500,283500,284000,283500,27
|
|
20240820,151200,4038844000,283500,283500,284000,283500,40
|
|
20240820,151100,4027503000,283500,283500,284000,283500,117
|
|
20240820,151000,3994286000,283500,284000,284000,283500,97
|
|
20240820,150900,3966785500,283500,283500,284000,283500,50
|
|
20240820,150800,3952610000,283500,283000,283500,283000,16
|
|
20240820,150700,3948075000,283000,284000,284000,283000,333
|
|
20240820,150600,3853656000,284000,284000,284500,284000,95
|
|
20240820,150500,3826675500,284500,284000,284500,284000,62
|
|
20240820,150400,3809045500,284000,284000,284500,284000,27
|
|
20240820,150300,3801376000,284000,284500,284500,284000,17
|
|
20240820,150200,3796547000,284000,284000,284500,284000,32
|
|
20240820,150100,3787453500,284000,284000,284500,284000,33
|
|
20240820,150000,3778080500,284000,284500,284500,284000,45
|
|
20240820,145900,3765293000,284500,284500,284500,284000,69
|
|
20240820,145800,3745663500,285000,284500,285000,284500,78
|
|
20240820,145700,3723471500,285000,284500,285000,284500,8
|
|
20240820,145600,3721195000,284500,284500,285000,284500,14
|
|
20240820,145500,3717209500,284500,284500,285000,284500,32
|
|
20240820,145400,3708105000,285000,284500,285000,284500,14
|
|
20240820,145300,3704120000,285000,285000,285000,284500,13
|
|
20240820,145200,3700420000,284500,284500,284500,284500,13
|
|
20240820,145100,3696721500,285000,284500,285000,284500,13
|
|
20240820,145000,3693021000,285000,284500,285000,284500,15
|
|
20240820,144900,3688753000,285000,284500,285500,284500,137
|
|
20240820,144800,3649681500,284500,284500,285000,284500,58
|
|
20240820,144700,3633155000,284500,285000,285000,284500,25
|
|
20240820,144600,3626041500,284500,284500,285000,284500,16
|
|
20240820,144500,3621488500,284500,285000,285000,284500,21
|
|
20240820,144400,3615512000,284500,284500,285000,284500,12
|
|
20240820,144300,3612097500,285000,284500,285000,284500,10
|
|
20240820,144200,3609252000,284500,284500,284500,284500,38
|
|
20240820,144100,3598441000,285000,284500,285000,284000,11
|
|
20240820,144000,3595311500,284500,284000,284500,284000,32
|
|
20240820,143900,3586208000,284000,284500,284500,284000,156
|
|
20240820,143800,3541852000,285000,284500,285000,284500,13
|
|
20240820,143700,3538152000,284500,284000,284500,284000,114
|
|
20240820,143600,3505721000,284000,284000,284500,284000,15
|
|
20240820,143500,3501459500,284500,284500,284500,284000,16
|
|
20240820,143400,3496914500,284000,284000,284500,284000,11
|
|
20240820,143300,3493790000,284000,284000,284500,284000,16
|
|
20240820,143200,3489244500,284500,284000,284500,284000,12
|
|
20240820,143100,3485835500,284000,284000,284500,284000,39
|
|
20240820,143000,3474759000,284000,284000,284500,284000,50
|
|
20240820,142900,3460558500,284000,284000,284000,284000,9
|
|
20240820,142800,3458002500,284000,284000,284000,283500,38
|
|
20240820,142700,3447216000,284000,284000,284000,284000,14
|
|
20240820,142600,3443240000,284000,284000,284000,284000,20
|
|
20240820,142500,3437560000,283500,284500,284500,283500,91
|
|
20240820,142400,3411694500,284000,284000,284000,283500,213
|
|
20240820,142300,3351225000,283500,283500,283500,283500,14
|
|
20240820,142200,3347256000,283500,283500,283500,283500,22
|
|
20240820,142100,3341019000,283500,284000,284000,283500,9
|
|
20240820,142000,3338467000,283500,283500,283500,283000,32
|
|
20240820,141900,3329403000,283500,283500,283500,283000,14
|
|
20240820,141800,3325438000,283500,283000,283500,283000,13
|
|
20240820,141700,3321754500,283500,282500,283500,282500,478
|
|
20240820,141600,3186375500,282500,282500,282500,282500,84
|
|
20240820,141500,3162645500,282500,282500,282500,282500,28
|
|
20240820,141400,3154735500,282500,282500,282500,282000,103
|
|
20240820,141300,3125640500,282500,282500,283000,282000,45
|
|
20240820,141200,3112918500,282500,282500,282500,282500,12
|
|
20240820,141100,3109528500,282500,282500,283000,282000,96
|
|
20240820,141000,3082381000,282000,282500,282500,282000,61
|
|
20240820,140900,3065149000,282000,282500,282500,282000,9
|
|
20240820,140800,3062607000,282500,282000,282500,282000,33
|
|
20240820,140700,3053298000,282500,282500,282500,282000,60
|
|
20240820,140600,3036348500,282500,282500,282500,282500,16
|
|
20240820,140500,3031828500,282500,282500,282500,282500,19
|
|
20240820,140400,3026461000,282500,282500,282500,282500,9
|
|
20240820,140300,3023918500,282500,282000,282500,282000,25
|
|
20240820,140200,3016863500,282000,282000,282000,282000,12
|
|
20240820,140100,3013479500,282000,282000,282500,282000,10
|
|
20240820,140000,3010659000,282000,282000,282500,282000,30
|
|
20240820,135900,3002196000,282000,282500,282500,282000,30
|
|
20240820,135800,2993727000,282500,282500,282500,282500,33
|
|
20240820,135700,2984404500,282500,282500,282500,282000,21
|
|
20240820,135600,2978475500,282500,282000,282500,282000,31
|
|
20240820,135500,2969724500,282000,282500,282500,282000,52
|
|
20240820,135400,2955037500,282500,282500,283000,282500,33
|
|
20240820,135300,2945714500,282500,282000,283000,282000,46
|
|
20240820,135200,2932726500,282000,282500,282500,282000,22
|
|
20240820,135100,2926515500,282000,282000,282500,282000,22
|
|
20240820,135000,2920310000,282000,282000,282500,282000,37
|
|
20240820,134900,2909874000,282000,282000,282000,282000,14
|
|
20240820,134800,2905926000,282000,282000,282000,282000,23
|
|
20240820,134700,2899440000,282000,282000,282500,282000,22
|
|
20240820,134600,2893227500,282500,282500,282500,282000,63
|
|
20240820,134500,2875434500,282500,282500,282500,282500,26
|
|
20240820,134400,2868089500,282500,282500,282500,282500,15
|
|
20240820,134300,2863852000,282500,282000,282500,282000,40
|
|
20240820,134200,2852565000,282500,282500,282500,282000,22
|
|
20240820,134100,2846350500,282500,282500,282500,282500,15
|
|
20240820,134000,2842113000,282500,282500,282500,282500,25
|
|
20240820,133900,2835050500,282500,283000,283000,282500,37
|
|
20240820,133800,2824596000,282500,283000,283000,282500,66
|
|
20240820,133700,2805922500,283000,282500,283000,282000,148
|
|
20240820,133600,2764075000,282500,282000,282500,282000,35
|
|
20240820,133500,2754193500,282000,282000,282000,282000,45
|
|
20240820,133400,2741503500,282000,282000,282500,282000,69
|
|
20240820,133300,2722034000,282000,282000,282000,282000,36
|
|
20240820,133200,2711882000,282000,282000,282000,282000,17
|
|
20240820,133100,2707088000,282000,282000,282500,282000,21
|
|
20240820,133000,2701160500,282000,282000,282500,282000,36
|
|
20240820,132900,2691002000,283000,282500,283000,282500,11
|
|
20240820,132800,2687894000,282500,282000,282500,281500,40
|
|
20240820,132700,2676608500,282000,282000,282500,282000,23
|
|
20240820,132600,2670122000,282000,282500,282500,282000,26
|
|
20240820,132500,2662789000,282000,282000,282500,282000,36
|
|
20240820,132400,2652636500,282000,282000,282500,282000,65
|
|
20240820,132300,2634287500,282000,282000,282500,281500,21
|
|
20240820,132200,2628365000,282000,282000,282000,281500,30
|
|
20240820,132100,2619912500,281500,281500,282000,281500,33
|
|
20240820,132000,2610619000,281500,282000,282500,281500,212
|
|
20240820,131900,2550818500,281500,281500,281500,281000,33
|
|
20240820,131800,2541536000,281000,281500,281500,281000,45
|
|
20240820,131700,2528882500,281000,281500,281500,281000,38
|
|
20240820,131600,2518186500,281500,281500,281500,281500,22
|
|
20240820,131500,2511993500,281500,281500,281500,281500,23
|
|
20240820,131400,2505519000,281500,281500,281500,281500,28
|
|
20240820,131300,2497637000,281500,281500,281500,281500,72
|
|
20240820,131200,2477369000,281500,281500,281500,281500,28
|
|
20240820,131100,2469487000,281500,281500,282000,281500,28
|
|
20240820,131000,2461604500,281500,281500,282000,281500,29
|
|
20240820,130900,2453438500,281500,281500,282000,281500,21
|
|
20240820,130800,2447525500,281500,281500,281500,281500,21
|
|
20240820,130700,2441614000,281500,281500,281500,281500,29
|
|
20240820,130600,2433450500,281500,281500,281500,281500,20
|
|
20240820,130500,2427820500,281500,281500,281500,281500,21
|
|
20240820,130400,2421909000,281500,281500,281500,281500,22
|
|
20240820,130300,2415716000,281500,281500,281500,281500,32
|
|
20240820,130200,2406708000,281500,281500,281500,281500,28
|
|
20240820,130100,2398826000,281500,281500,281500,281500,20
|
|
20240820,130000,2393196000,281500,281500,281500,281500,19
|
|
20240820,125900,2387847500,281500,281500,281500,281500,21
|
|
20240820,125800,2381936000,281500,282000,282500,281500,20
|
|
20240820,125700,2376299000,282000,282000,282000,282000,25
|
|
20240820,125600,2369249000,282000,282000,282000,282000,17
|
|
20240820,125500,2364455000,282000,282000,282000,282000,143
|
|
20240820,125400,2324129000,282000,282000,282000,282000,21
|
|
20240820,125300,2318207000,282000,282000,282000,282000,19
|
|
20240820,125200,2312849000,282000,282000,282500,282000,30
|
|
20240820,125100,2304388500,282500,282000,282500,282000,21
|
|
20240820,125000,2298466000,282500,282000,282500,282000,15
|
|
20240820,124900,2294234500,282000,282000,282000,282000,10
|
|
20240820,124800,2291414500,282000,282000,282000,282000,14
|
|
20240820,124700,2287466500,282500,282000,282500,282000,24
|
|
20240820,124600,2280690500,282500,282500,282500,282000,16
|
|
20240820,124500,2276176500,282500,282500,282500,282500,15
|
|
20240820,124400,2271939000,282500,282500,282500,282500,7
|
|
20240820,124300,2269961500,282500,283000,283000,282500,57
|
|
20240820,124200,2253847500,282500,282500,282500,282500,12
|
|
20240820,124100,2250457500,282500,283000,283000,282500,19
|
|
20240820,124000,2245089500,283000,282500,283000,282500,2
|
|
20240820,123900,2244524000,282500,282500,282500,282500,21
|
|
20240820,123800,2238591500,282500,282500,283000,282500,41
|
|
20240820,123700,2226998500,282500,282500,282500,282500,11
|
|
20240820,123600,2223891000,282500,282500,282500,282500,21
|
|
20240820,123500,2217958500,282500,282500,282500,282500,5
|
|
20240820,123400,2216546000,282500,282500,282500,282500,11
|
|
20240820,123300,2213438500,282500,282500,282500,282500,15
|
|
20240820,123200,2209201000,282500,282500,282500,282500,14
|
|
20240820,123100,2205246000,282500,282500,282500,282500,4
|
|
20240820,123000,2204116000,282500,282500,282500,282500,21
|
|
20240820,122900,2198183500,282500,282500,282500,282500,14
|
|
20240820,122800,2194228500,282500,282500,282500,282500,17
|
|
20240820,122700,2189426000,282500,282500,282500,282500,3
|
|
20240820,122600,2188578500,282500,282500,282500,282500,19
|
|
20240820,122500,2183211000,282500,283000,283000,282500,12
|
|
20240820,122400,2179820000,282500,282500,283000,282500,17
|
|
20240820,122300,2175017000,282500,282500,283000,282500,38
|
|
20240820,122200,2164272000,282500,282500,282500,282500,3
|
|
20240820,122100,2163424500,282500,282500,282500,282500,22
|
|
20240820,122000,2157209500,282500,283000,283000,282500,12
|
|
20240820,121900,2153814500,283000,283000,283000,283000,25
|
|
20240820,121800,2146739500,283000,283000,283000,283000,27
|
|
20240820,121700,2139098500,283500,282500,283500,282500,37
|
|
20240820,121600,2128631500,282500,282500,282500,282500,12
|
|
20240820,121500,2125241500,282500,282500,282500,282500,9
|
|
20240820,121400,2122699000,282500,282500,282500,282500,20
|
|
20240820,121300,2117049000,282500,282500,283000,282500,74
|
|
20240820,121200,2096117500,282500,282500,283000,282500,81
|
|
20240820,121100,2073224000,282500,282500,282500,282500,13
|
|
20240820,121000,2069551500,282500,282500,283000,282500,19
|
|
20240820,120900,2064183500,282500,282500,282500,282500,5
|
|
20240820,120800,2062771000,282500,283000,283000,282500,12
|
|
20240820,120700,2059380000,283000,283000,283000,283000,28
|
|
20240820,120600,2051456000,282500,282500,283000,282500,13
|
|
20240820,120500,2047783000,283000,283000,283500,282500,13
|
|
20240820,120400,2044104000,283000,282500,283000,282500,62
|
|
20240820,120300,2026564000,282500,283000,283000,282500,9
|
|
20240820,120200,2024021000,282500,282500,282500,282500,12
|
|
20240820,120100,2020631000,282500,282500,282500,282500,16
|
|
20240820,120000,2016111000,282500,282500,283000,282500,36
|
|
20240820,115900,2005927000,282500,282500,282500,282500,7
|
|
20240820,115800,2003949500,282500,282500,282500,282500,11
|
|
20240820,115700,2000842000,282500,283000,283000,282500,10
|
|
20240820,115600,1998016500,282500,282500,283000,282500,23
|
|
20240820,115500,1991518000,282500,282500,283000,282500,29
|
|
20240820,115400,1983325000,282500,282500,282500,282500,22
|
|
20240820,115300,1977110000,282500,282500,282500,282500,8
|
|
20240820,115200,1974850000,282500,282500,282500,282500,5
|
|
20240820,115100,1973437500,282500,282500,282500,282500,22
|
|
20240820,115000,1967222500,282500,283000,283000,282500,13
|
|
20240820,114900,1963547500,282500,283000,283000,282500,18
|
|
20240820,114800,1958462000,283000,282500,283000,282500,186
|
|
20240820,114700,1905824500,282000,282000,282500,282000,139
|
|
20240820,114600,1866560000,282000,281500,282000,281500,12
|
|
20240820,114500,1863179000,282000,282000,282000,281500,23
|
|
20240820,114400,1856696000,282000,282000,282000,281500,18
|
|
20240820,114300,1851621000,281500,281500,282500,281500,16
|
|
20240820,114200,1847113000,282000,281500,282000,281500,12
|
|
20240820,114100,1843733500,282000,281500,282000,281500,30
|
|
20240820,114000,1835275500,282000,281500,282000,281500,28
|
|
20240820,113900,1827381500,281500,281500,282000,281500,190
|
|
20240820,113800,1773819500,281500,281500,281500,281500,18
|
|
20240820,113700,1768752500,281500,281500,282000,281500,66
|
|
20240820,113600,1750171500,281500,281500,281500,281500,27
|
|
20240820,113500,1742571000,281500,281500,281500,281500,16
|
|
20240820,113400,1738067000,281500,281500,281500,281500,28
|
|
20240820,113300,1730185000,281500,281500,282000,281500,6
|
|
20240820,113200,1728495500,281500,281500,281500,281500,61
|
|
20240820,113100,1711324000,281500,281500,281500,281500,12
|
|
20240820,113000,1707946000,281500,282000,282000,281500,33
|
|
20240820,112900,1698645000,281500,281500,282000,281500,21
|
|
20240820,112800,1692732000,281500,281500,282000,281500,22
|
|
20240820,112700,1686537500,281500,282000,282000,281500,9
|
|
20240820,112600,1684001500,282000,282000,282000,282000,8
|
|
20240820,112500,1681745500,282000,282000,282000,281500,21
|
|
20240820,112400,1675831500,282000,281500,282000,281500,39
|
|
20240820,112300,1664845000,281500,281500,281500,281500,14
|
|
20240820,112200,1660904000,281500,281500,281500,281500,12
|
|
20240820,112100,1657526000,281500,281000,281500,281000,80
|
|
20240820,112000,1635045500,281000,281500,281500,281000,82
|
|
20240820,111900,1611974000,282000,281500,282000,281500,178
|
|
20240820,111800,1561866000,281500,281500,282000,281500,27
|
|
20240820,111700,1554263000,281500,281500,281500,281500,9
|
|
20240820,111600,1551729500,282000,282000,282000,282000,59
|
|
20240820,111500,1535091500,282000,282000,282500,282000,7
|
|
20240820,111400,1533116500,282000,282500,282500,282000,44
|
|
20240820,111300,1520701000,282500,282000,282500,282000,23
|
|
20240820,111200,1514206500,282000,282000,282000,282000,14
|
|
20240820,111100,1510258500,282000,282500,282500,282000,36
|
|
20240820,111000,1500090500,282500,282000,282500,281500,11
|
|
20240820,110900,1496990500,282000,282000,282000,281500,146
|
|
20240820,110800,1455883500,282000,282000,282500,282000,96
|
|
20240820,110700,1428810500,282000,282000,282500,282000,94
|
|
20240820,110600,1402301000,282500,282000,282500,282000,189
|
|
20240820,110500,1348925000,282000,282000,282000,282000,26
|
|
20240820,110400,1341593000,282000,282000,282000,282000,135
|
|
20240820,110300,1303523000,282000,282500,282500,282000,271
|
|
20240820,110200,1227073000,282500,282500,282500,282500,24
|
|
20240820,110100,1220293000,282500,282500,283000,282500,19
|
|
20240820,110000,1214925000,282500,282500,283000,282000,168
|
|
20240820,105900,1167488000,283000,282500,283000,282500,21
|
|
20240820,105800,1161555000,282500,282500,282500,282500,11
|
|
20240820,105700,1158447500,282500,282500,282500,282500,11
|
|
20240820,105600,1155340000,282500,282500,282500,282500,65
|
|
20240820,105500,1136977500,282500,282500,282500,282500,10
|
|
20240820,105400,1134152500,283000,282500,283000,282500,10
|
|
20240820,105300,1131326000,282500,282500,283000,282500,27
|
|
20240820,105200,1123698000,282500,282500,282500,282500,9
|
|
20240820,105100,1121155500,282500,282500,282500,282500,9
|
|
20240820,105000,1118613000,282500,282500,283000,282500,16
|
|
20240820,104900,1114091500,282500,282500,283000,282500,54
|
|
20240820,104800,1098817500,282500,282500,282500,282500,24
|
|
20240820,104700,1092037500,282500,282500,283000,282500,23
|
|
20240820,104600,1085539000,282500,282500,282500,282500,11
|
|
20240820,104500,1082431500,282500,282500,283000,282500,24
|
|
20240820,104400,1075649000,283000,283000,283000,282500,23
|
|
20240820,104300,1069143500,283000,283000,283000,283000,12
|
|
20240820,104200,1065747500,283000,282500,283000,282500,39
|
|
20240820,104100,1054714000,282500,282500,283000,282500,16
|
|
20240820,104000,1050189000,282500,282500,282500,282500,25
|
|
20240820,103900,1043126500,282500,283000,283000,282500,78
|
|
20240820,103800,1021080500,283000,283500,283500,283000,126
|
|
20240820,103700,985415000,283500,283500,283500,283500,51
|
|
20240820,103600,970956500,283500,283500,283500,283500,13
|
|
20240820,103500,967271000,283500,283500,283500,283500,71
|
|
20240820,103400,947142500,283500,283500,283500,283500,22
|
|
20240820,103300,940905500,283500,284000,284000,283500,174
|
|
20240820,103200,891492000,284000,284500,284500,284000,22
|
|
20240820,103100,885243500,284500,284000,284500,284000,29
|
|
20240820,103000,877005500,284500,284500,284500,284000,150
|
|
20240820,102900,834340000,284500,284500,284500,284500,9
|
|
20240820,102800,831779500,284500,284500,284500,284500,43
|
|
20240820,102700,819546000,284500,284500,284500,284500,75
|
|
20240820,102600,798208500,284500,284500,284500,284500,0
|
|
20240820,102500,798208500,284500,284500,285000,284500,69
|
|
20240820,102400,778577500,284500,284500,284500,284500,13
|
|
20240820,102300,774879000,284500,284500,284500,284500,4
|
|
20240820,102200,773741000,284500,285000,285000,284500,50
|
|
20240820,102100,759510000,285000,285000,285000,285000,79
|
|
20240820,102000,736995000,285500,285000,285500,285000,32
|
|
20240820,101900,727864000,285000,285000,285000,285000,8
|
|
20240820,101800,725584000,285000,285000,285000,285000,19
|
|
20240820,101700,720169000,285000,285000,285000,285000,18
|
|
20240820,101600,715039000,285000,285000,285000,285000,5
|
|
20240820,101500,713614000,285000,285000,285000,285000,2
|
|
20240820,101400,713044000,285000,285000,285000,285000,16
|
|
20240820,101300,708484000,285500,285500,285500,285500,4
|
|
20240820,101200,707342000,285000,285000,285000,285000,18
|
|
20240820,101100,702212000,284500,284500,284500,284500,3
|
|
20240820,101000,701358500,285000,285000,285000,284500,30
|
|
20240820,100900,692809500,285000,285000,285500,285000,242
|
|
20240820,100800,623839000,285000,286000,286000,285000,279
|
|
20240820,100700,544160500,286000,286000,286000,286000,30
|
|
20240820,100600,535580500,286000,286000,286000,286000,2
|
|
20240820,100500,535008500,286000,286000,286000,286000,18
|
|
20240820,100400,529860500,286500,286500,286500,286500,0
|
|
20240820,100300,529860500,286500,286000,286500,286000,6
|
|
20240820,100200,528143000,286000,286000,286000,286000,27
|
|
20240820,100100,520421000,286500,286000,286500,285500,85
|
|
20240820,100000,496111500,286000,286500,286500,286000,47
|
|
20240820,095900,482668500,286000,286000,286000,286000,68
|
|
20240820,095800,463220500,286000,286000,286000,286000,19
|
|
20240820,095700,457786500,286000,286000,286000,286000,3
|
|
20240820,095600,456928500,286000,286000,286000,286000,14
|
|
20240820,095500,452924500,286000,286000,286000,286000,8
|
|
20240820,095400,450636500,286000,286000,286000,286000,6
|
|
20240820,095300,448920500,286000,285500,286000,285500,45
|
|
20240820,095200,436057500,285500,285500,285500,285500,0
|
|
20240820,095100,436057500,285500,286000,286000,285500,13
|
|
20240820,095000,432340500,286000,286000,286000,286000,13
|
|
20240820,094900,428622500,286500,286000,286500,286000,4
|
|
20240820,094800,427478000,286000,286000,286000,286000,17
|
|
20240820,094700,422616000,286000,286000,286000,286000,30
|
|
20240820,094600,414036000,286000,286000,286000,286000,64
|
|
20240820,094500,395732000,286000,286500,286500,286000,9
|
|
20240820,094400,393155500,286500,286000,286500,286000,4
|
|
20240820,094300,392011000,286000,286000,286000,286000,1
|
|
20240820,094200,391725000,286000,286000,286000,286000,41
|
|
20240820,094100,379999000,286000,286500,286500,286000,59
|
|
20240820,094000,363124500,286500,286500,286500,286500,37
|
|
20240820,093900,352524000,286000,286000,286500,286000,8
|
|
20240820,093800,350235500,286000,286000,286000,286000,23
|
|
20240820,093700,343657500,286000,286000,286000,286000,18
|
|
20240820,093600,338509500,286000,286500,286500,286000,29
|
|
20240820,093500,330214500,286500,286000,286500,286000,31
|
|
20240820,093400,321348000,286500,286500,286500,286500,0
|
|
20240820,093300,321348000,286500,286500,286500,286000,5
|
|
20240820,093200,319916500,286500,287000,287000,286500,185
|
|
20240820,093100,266881500,287000,287000,287000,287000,4
|
|
20240820,093000,265733500,287000,286500,287000,286500,34
|
|
20240820,092900,255976500,286500,287000,287000,286500,21
|
|
20240820,092800,249955500,287000,286500,287000,286500,6
|
|
20240820,092700,248234000,286500,287000,287000,286500,36
|
|
20240820,092600,237917500,287000,287500,287500,287000,36
|
|
20240820,092500,227585000,287500,287500,287500,287500,1
|
|
20240820,092400,227297500,287000,287000,287000,287000,3
|
|
20240820,092300,226436500,287500,287500,287500,287500,156
|
|
20240820,092200,181586500,287500,287500,288000,287500,22
|
|
20240820,092100,175260500,287500,288000,288000,287500,5
|
|
20240820,092000,173822000,288000,288500,288500,288000,35
|
|
20240820,091900,163738000,288500,288500,288500,288500,15
|
|
20240820,091800,159410500,288500,288500,289000,288500,45
|
|
20240820,091700,146426500,288500,289000,289000,288500,8
|
|
20240820,091600,144116500,288500,288500,288500,288500,11
|
|
20240820,091500,140943000,288500,288500,289000,288500,41
|
|
20240820,091400,129114000,288500,288500,288500,288500,33
|
|
20240820,091300,119593500,288500,288500,288500,288500,8
|
|
20240820,091200,117285500,288500,289000,289000,288500,4
|
|
20240820,091100,116130500,289000,289000,289000,288500,65
|
|
20240820,091000,97347000,288500,288000,288500,288000,62
|
|
20240820,090900,79463500,288000,287500,288000,287500,91
|
|
20240820,090800,53257000,287500,287500,287500,287500,11
|
|
20240820,090700,50094500,287500,287500,287500,287500,4
|
|
20240820,090600,48944500,287500,287500,287500,287500,14
|
|
20240820,090500,44919500,287500,287500,287500,287500,7
|
|
20240820,090400,42907000,288000,288000,288000,288000,31
|
|
20240820,090300,33979000,287500,288000,288000,287500,9
|
|
20240820,090200,31388500,287500,288000,288000,287500,6
|
|
20240820,090100,29662500,288000,288000,288000,288000,42
|
|
20240820,090000,17566500,288000,288000,288000,288000,60
|