722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,205900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,205800,5197096500,283000,283000,283000,283000,0
|
|
20240830,205700,5197096500,283000,283000,283000,283000,0
|
|
20240830,205600,5197096500,283000,283000,283000,283000,0
|
|
20240830,205500,5197096500,283000,283000,283000,283000,0
|
|
20240830,205400,5197096500,283000,283000,283000,283000,0
|
|
20240830,205300,5197096500,283000,283000,283000,283000,0
|
|
20240830,205200,5197096500,283000,283000,283000,283000,0
|
|
20240830,205100,5197096500,283000,283000,283000,283000,0
|
|
20240830,205000,5197096500,283000,283000,283000,283000,0
|
|
20240830,204900,5197096500,283000,283000,283000,283000,0
|
|
20240830,204800,5197096500,283000,283000,283000,283000,0
|
|
20240830,204700,5197096500,283000,283000,283000,283000,0
|
|
20240830,204600,5197096500,283000,283000,283000,283000,0
|
|
20240830,204500,5197096500,283000,283000,283000,283000,0
|
|
20240830,204400,5197096500,283000,283000,283000,283000,0
|
|
20240830,204300,5197096500,283000,283000,283000,283000,0
|
|
20240830,204200,5197096500,283000,283000,283000,283000,0
|
|
20240830,204100,5197096500,283000,283000,283000,283000,0
|
|
20240830,204000,5197096500,283000,283000,283000,283000,0
|
|
20240830,203900,5197096500,283000,283000,283000,283000,0
|
|
20240830,203800,5197096500,283000,283000,283000,283000,0
|
|
20240830,203700,5197096500,283000,283000,283000,283000,0
|
|
20240830,203600,5197096500,283000,283000,283000,283000,0
|
|
20240830,203500,5197096500,283000,283000,283000,283000,0
|
|
20240830,203400,5197096500,283000,283000,283000,283000,0
|
|
20240830,203300,5197096500,283000,283000,283000,283000,0
|
|
20240830,203200,5197096500,283000,283000,283000,283000,0
|
|
20240830,203100,5197096500,283000,283000,283000,283000,0
|
|
20240830,203000,5197096500,283000,283000,283000,283000,0
|
|
20240830,202900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,202800,5197096500,283000,283000,283000,283000,0
|
|
20240830,202700,5197096500,283000,283000,283000,283000,0
|
|
20240830,202600,5197096500,283000,283000,283000,283000,0
|
|
20240830,202500,5197096500,283000,283000,283000,283000,0
|
|
20240830,202400,5197096500,283000,283000,283000,283000,0
|
|
20240830,202300,5197096500,283000,283000,283000,283000,0
|
|
20240830,202200,5197096500,283000,283000,283000,283000,0
|
|
20240830,202100,5197096500,283000,283000,283000,283000,0
|
|
20240830,202000,5197096500,283000,283000,283000,283000,0
|
|
20240830,201900,5197096500,283000,283000,283000,283000,0
|
|
20240830,201800,5197096500,283000,283000,283000,283000,0
|
|
20240830,201700,5197096500,283000,283000,283000,283000,0
|
|
20240830,201600,5197096500,283000,283000,283000,283000,0
|
|
20240830,201500,5197096500,283000,283000,283000,283000,0
|
|
20240830,201400,5197096500,283000,283000,283000,283000,0
|
|
20240830,201300,5197096500,283000,283000,283000,283000,0
|
|
20240830,201200,5197096500,283000,283000,283000,283000,0
|
|
20240830,201100,5197096500,283000,283000,283000,283000,0
|
|
20240830,201000,5197096500,283000,283000,283000,283000,0
|
|
20240830,200900,5197096500,283000,283000,283000,283000,0
|
|
20240830,200800,5197096500,283000,283000,283000,283000,0
|
|
20240830,200700,5197096500,283000,283000,283000,283000,0
|
|
20240830,200600,5197096500,283000,283000,283000,283000,0
|
|
20240830,200500,5197096500,283000,283000,283000,283000,0
|
|
20240830,200400,5197096500,283000,283000,283000,283000,0
|
|
20240830,200300,5197096500,283000,283000,283000,283000,0
|
|
20240830,200200,5197096500,283000,283000,283000,283000,0
|
|
20240830,200100,5197096500,283000,283000,283000,283000,0
|
|
20240830,200000,5197096500,283000,283000,283000,283000,0
|
|
20240830,195900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,195800,5197096500,283000,283000,283000,283000,0
|
|
20240830,195700,5197096500,283000,283000,283000,283000,0
|
|
20240830,195600,5197096500,283000,283000,283000,283000,0
|
|
20240830,195500,5197096500,283000,283000,283000,283000,0
|
|
20240830,195400,5197096500,283000,283000,283000,283000,0
|
|
20240830,195300,5197096500,283000,283000,283000,283000,0
|
|
20240830,195200,5197096500,283000,283000,283000,283000,0
|
|
20240830,195100,5197096500,283000,283000,283000,283000,0
|
|
20240830,195000,5197096500,283000,283000,283000,283000,0
|
|
20240830,194900,5197096500,283000,283000,283000,283000,0
|
|
20240830,194800,5197096500,283000,283000,283000,283000,0
|
|
20240830,194700,5197096500,283000,283000,283000,283000,0
|
|
20240830,194600,5197096500,283000,283000,283000,283000,0
|
|
20240830,194500,5197096500,283000,283000,283000,283000,0
|
|
20240830,194400,5197096500,283000,283000,283000,283000,0
|
|
20240830,194300,5197096500,283000,283000,283000,283000,0
|
|
20240830,194200,5197096500,283000,283000,283000,283000,0
|
|
20240830,194100,5197096500,283000,283000,283000,283000,0
|
|
20240830,194000,5197096500,283000,283000,283000,283000,0
|
|
20240830,193900,5197096500,283000,283000,283000,283000,0
|
|
20240830,193800,5197096500,283000,283000,283000,283000,0
|
|
20240830,193700,5197096500,283000,283000,283000,283000,0
|
|
20240830,193600,5197096500,283000,283000,283000,283000,0
|
|
20240830,193500,5197096500,283000,283000,283000,283000,0
|
|
20240830,193400,5197096500,283000,283000,283000,283000,0
|
|
20240830,193300,5197096500,283000,283000,283000,283000,0
|
|
20240830,193200,5197096500,283000,283000,283000,283000,0
|
|
20240830,193100,5197096500,283000,283000,283000,283000,0
|
|
20240830,193000,5197096500,283000,283000,283000,283000,0
|
|
20240830,192900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,192800,5197096500,283000,283000,283000,283000,0
|
|
20240830,192700,5197096500,283000,283000,283000,283000,0
|
|
20240830,192600,5197096500,283000,283000,283000,283000,0
|
|
20240830,192500,5197096500,283000,283000,283000,283000,0
|
|
20240830,192400,5197096500,283000,283000,283000,283000,0
|
|
20240830,192300,5197096500,283000,283000,283000,283000,0
|
|
20240830,192200,5197096500,283000,283000,283000,283000,0
|
|
20240830,192100,5197096500,283000,283000,283000,283000,0
|
|
20240830,192000,5197096500,283000,283000,283000,283000,0
|
|
20240830,191900,5197096500,283000,283000,283000,283000,0
|
|
20240830,191800,5197096500,283000,283000,283000,283000,0
|
|
20240830,191700,5197096500,283000,283000,283000,283000,0
|
|
20240830,191600,5197096500,283000,283000,283000,283000,0
|
|
20240830,191500,5197096500,283000,283000,283000,283000,0
|
|
20240830,191400,5197096500,283000,283000,283000,283000,0
|
|
20240830,191300,5197096500,283000,283000,283000,283000,0
|
|
20240830,191200,5197096500,283000,283000,283000,283000,0
|
|
20240830,191100,5197096500,283000,283000,283000,283000,0
|
|
20240830,191000,5197096500,283000,283000,283000,283000,0
|
|
20240830,190900,5197096500,283000,283000,283000,283000,0
|
|
20240830,190800,5197096500,283000,283000,283000,283000,0
|
|
20240830,190700,5197096500,283000,283000,283000,283000,0
|
|
20240830,190600,5197096500,283000,283000,283000,283000,0
|
|
20240830,190500,5197096500,283000,283000,283000,283000,0
|
|
20240830,190400,5197096500,283000,283000,283000,283000,0
|
|
20240830,190300,5197096500,283000,283000,283000,283000,0
|
|
20240830,190200,5197096500,283000,283000,283000,283000,0
|
|
20240830,190100,5197096500,283000,283000,283000,283000,0
|
|
20240830,190000,5197096500,283000,283000,283000,283000,0
|
|
20240830,185900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,185800,5197096500,283000,283000,283000,283000,0
|
|
20240830,185700,5197096500,283000,283000,283000,283000,0
|
|
20240830,185600,5197096500,283000,283000,283000,283000,0
|
|
20240830,185500,5197096500,283000,283000,283000,283000,0
|
|
20240830,185400,5197096500,283000,283000,283000,283000,0
|
|
20240830,185300,5197096500,283000,283000,283000,283000,0
|
|
20240830,185200,5197096500,283000,283000,283000,283000,0
|
|
20240830,185100,5197096500,283000,283000,283000,283000,0
|
|
20240830,185000,5197096500,283000,283000,283000,283000,0
|
|
20240830,184900,5197096500,283000,283000,283000,283000,0
|
|
20240830,184800,5197096500,283000,283000,283000,283000,0
|
|
20240830,184700,5197096500,283000,283000,283000,283000,0
|
|
20240830,184600,5197096500,283000,283000,283000,283000,0
|
|
20240830,184500,5197096500,283000,283000,283000,283000,0
|
|
20240830,184400,5197096500,283000,283000,283000,283000,0
|
|
20240830,184300,5197096500,283000,283000,283000,283000,0
|
|
20240830,184200,5197096500,283000,283000,283000,283000,0
|
|
20240830,184100,5197096500,283000,283000,283000,283000,0
|
|
20240830,184000,5197096500,283000,283000,283000,283000,0
|
|
20240830,183900,5197096500,283000,283000,283000,283000,0
|
|
20240830,183800,5197096500,283000,283000,283000,283000,0
|
|
20240830,183700,5197096500,283000,283000,283000,283000,0
|
|
20240830,183600,5197096500,283000,283000,283000,283000,0
|
|
20240830,183500,5197096500,283000,283000,283000,283000,0
|
|
20240830,183400,5197096500,283000,283000,283000,283000,0
|
|
20240830,183300,5197096500,283000,283000,283000,283000,0
|
|
20240830,183200,5197096500,283000,283000,283000,283000,0
|
|
20240830,183100,5197096500,283000,283000,283000,283000,0
|
|
20240830,183000,5197096500,283000,283000,283000,283000,0
|
|
20240830,182900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,182800,5197096500,283000,283000,283000,283000,0
|
|
20240830,182700,5197096500,283000,283000,283000,283000,0
|
|
20240830,182600,5197096500,283000,283000,283000,283000,0
|
|
20240830,182500,5197096500,283000,283000,283000,283000,0
|
|
20240830,182400,5197096500,283000,283000,283000,283000,0
|
|
20240830,182300,5197096500,283000,283000,283000,283000,0
|
|
20240830,182200,5197096500,283000,283000,283000,283000,0
|
|
20240830,182100,5197096500,283000,283000,283000,283000,0
|
|
20240830,182000,5197096500,283000,283000,283000,283000,0
|
|
20240830,181900,5197096500,283000,283000,283000,283000,0
|
|
20240830,181800,5197096500,283000,283000,283000,283000,0
|
|
20240830,181700,5197096500,283000,283000,283000,283000,0
|
|
20240830,181600,5197096500,283000,283000,283000,283000,0
|
|
20240830,181500,5197096500,283000,283000,283000,283000,0
|
|
20240830,181400,5197096500,283000,283000,283000,283000,0
|
|
20240830,181300,5197096500,283000,283000,283000,283000,0
|
|
20240830,181200,5197096500,283000,283000,283000,283000,0
|
|
20240830,181100,5197096500,283000,283000,283000,283000,0
|
|
20240830,181000,5197096500,283000,283000,283000,283000,0
|
|
20240830,180900,5197096500,283000,283000,283000,283000,0
|
|
20240830,180800,5197096500,283000,283000,283000,283000,0
|
|
20240830,180700,5197096500,283000,283000,283000,283000,0
|
|
20240830,180600,5197096500,283000,283000,283000,283000,0
|
|
20240830,180500,5197096500,283000,283000,283000,283000,0
|
|
20240830,180400,5197096500,283000,283000,283000,283000,0
|
|
20240830,180300,5197096500,283000,283000,283000,283000,0
|
|
20240830,180200,5197096500,283000,283000,283000,283000,0
|
|
20240830,180100,5197096500,283000,283000,283000,283000,0
|
|
20240830,180000,5197096500,283000,283000,283000,283000,0
|
|
20240830,175900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,175800,5197096500,283000,283000,283000,283000,0
|
|
20240830,175700,5197096500,283000,283000,283000,283000,0
|
|
20240830,175600,5197096500,283000,283000,283000,283000,0
|
|
20240830,175500,5197096500,283000,283000,283000,283000,0
|
|
20240830,175400,5197096500,283000,283000,283000,283000,0
|
|
20240830,175300,5197096500,283000,283000,283000,283000,0
|
|
20240830,175200,5197096500,283000,283000,283000,283000,0
|
|
20240830,175100,5197096500,283000,283000,283000,283000,0
|
|
20240830,175000,5197096500,283000,283000,283000,283000,0
|
|
20240830,174900,5197096500,283000,283000,283000,283000,0
|
|
20240830,174800,5197096500,283000,283000,283000,283000,0
|
|
20240830,174700,5197096500,283000,283000,283000,283000,0
|
|
20240830,174600,5197096500,283000,283000,283000,283000,0
|
|
20240830,174500,5197096500,283000,283000,283000,283000,0
|
|
20240830,174400,5197096500,283000,283000,283000,283000,0
|
|
20240830,174300,5197096500,283000,283000,283000,283000,0
|
|
20240830,174200,5197096500,283000,283000,283000,283000,0
|
|
20240830,174100,5197096500,283000,283000,283000,283000,0
|
|
20240830,174000,5197096500,283000,283000,283000,283000,0
|
|
20240830,173900,5197096500,283000,283000,283000,283000,0
|
|
20240830,173800,5197096500,283000,283000,283000,283000,0
|
|
20240830,173700,5197096500,283000,283000,283000,283000,0
|
|
20240830,173600,5197096500,283000,283000,283000,283000,0
|
|
20240830,173500,5197096500,283000,283000,283000,283000,0
|
|
20240830,173400,5197096500,283000,283000,283000,283000,0
|
|
20240830,173300,5197096500,283000,283000,283000,283000,0
|
|
20240830,173200,5197096500,283000,283000,283000,283000,0
|
|
20240830,173100,5197096500,283000,283000,283000,283000,0
|
|
20240830,173000,5197096500,283000,283000,283000,283000,0
|
|
20240830,172900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,172800,5197096500,283000,283000,283000,283000,0
|
|
20240830,172700,5197096500,283000,283000,283000,283000,0
|
|
20240830,172600,5197096500,283000,283000,283000,283000,0
|
|
20240830,172500,5197096500,283000,283000,283000,283000,0
|
|
20240830,172400,5197096500,283000,283000,283000,283000,0
|
|
20240830,172300,5197096500,283000,283000,283000,283000,0
|
|
20240830,172200,5197096500,283000,283000,283000,283000,0
|
|
20240830,172100,5197096500,283000,283000,283000,283000,0
|
|
20240830,172000,5197096500,283000,283000,283000,283000,0
|
|
20240830,171900,5197096500,283000,283000,283000,283000,0
|
|
20240830,171800,5197096500,283000,283000,283000,283000,0
|
|
20240830,171700,5197096500,283000,283000,283000,283000,0
|
|
20240830,171600,5197096500,283000,283000,283000,283000,0
|
|
20240830,171500,5197096500,283000,283000,283000,283000,0
|
|
20240830,171400,5197096500,283000,283000,283000,283000,0
|
|
20240830,171300,5197096500,283000,283000,283000,283000,0
|
|
20240830,171200,5197096500,283000,283000,283000,283000,0
|
|
20240830,171100,5197096500,283000,283000,283000,283000,0
|
|
20240830,171000,5197096500,283000,283000,283000,283000,0
|
|
20240830,170900,5197096500,283000,283000,283000,283000,0
|
|
20240830,170800,5197096500,283000,283000,283000,283000,0
|
|
20240830,170700,5197096500,283000,283000,283000,283000,0
|
|
20240830,170600,5197096500,283000,283000,283000,283000,0
|
|
20240830,170500,5197096500,283000,283000,283000,283000,0
|
|
20240830,170400,5197096500,283000,283000,283000,283000,0
|
|
20240830,170300,5197096500,283000,283000,283000,283000,0
|
|
20240830,170200,5197096500,283000,283000,283000,283000,0
|
|
20240830,170100,5197096500,283000,283000,283000,283000,0
|
|
20240830,170000,5197096500,283000,283000,283000,283000,0
|
|
20240830,165900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,165800,5197096500,283000,283000,283000,283000,0
|
|
20240830,165700,5197096500,283000,283000,283000,283000,0
|
|
20240830,165600,5197096500,283000,283000,283000,283000,0
|
|
20240830,165500,5197096500,283000,283000,283000,283000,0
|
|
20240830,165400,5197096500,283000,283000,283000,283000,0
|
|
20240830,165300,5197096500,283000,283000,283000,283000,0
|
|
20240830,165200,5197096500,283000,283000,283000,283000,0
|
|
20240830,165100,5197096500,283000,283000,283000,283000,0
|
|
20240830,165000,5197096500,283000,283000,283000,283000,0
|
|
20240830,164900,5197096500,283000,283000,283000,283000,0
|
|
20240830,164800,5197096500,283000,283000,283000,283000,0
|
|
20240830,164700,5197096500,283000,283000,283000,283000,0
|
|
20240830,164600,5197096500,283000,283000,283000,283000,0
|
|
20240830,164500,5197096500,283000,283000,283000,283000,0
|
|
20240830,164400,5197096500,283000,283000,283000,283000,0
|
|
20240830,164300,5197096500,283000,283000,283000,283000,0
|
|
20240830,164200,5197096500,283000,283000,283000,283000,0
|
|
20240830,164100,5197096500,283000,283000,283000,283000,0
|
|
20240830,164000,5197096500,283000,283000,283000,283000,0
|
|
20240830,163900,5197096500,283000,283000,283000,283000,0
|
|
20240830,163800,5197096500,283000,283000,283000,283000,0
|
|
20240830,163700,5197096500,283000,283000,283000,283000,0
|
|
20240830,163600,5197096500,283000,283000,283000,283000,0
|
|
20240830,163500,5197096500,283000,283000,283000,283000,0
|
|
20240830,163400,5197096500,283000,283000,283000,283000,0
|
|
20240830,163300,5197096500,283000,283000,283000,283000,0
|
|
20240830,163200,5197096500,283000,283000,283000,283000,0
|
|
20240830,163100,5197096500,283000,283000,283000,283000,0
|
|
20240830,163000,5197096500,283000,283000,283000,283000,0
|
|
20240830,162900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,162800,5197096500,283000,283000,283000,283000,0
|
|
20240830,162700,5197096500,283000,283000,283000,283000,0
|
|
20240830,162600,5197096500,283000,283000,283000,283000,0
|
|
20240830,162500,5197096500,283000,283000,283000,283000,0
|
|
20240830,162400,5197096500,283000,283000,283000,283000,0
|
|
20240830,162300,5197096500,283000,283000,283000,283000,0
|
|
20240830,162200,5197096500,283000,283000,283000,283000,0
|
|
20240830,162100,5197096500,283000,283000,283000,283000,0
|
|
20240830,162000,5197096500,283000,283000,283000,283000,0
|
|
20240830,161900,5197096500,283000,283000,283000,283000,0
|
|
20240830,161800,5197096500,283000,283000,283000,283000,0
|
|
20240830,161700,5197096500,283000,283000,283000,283000,0
|
|
20240830,161600,5197096500,283000,283000,283000,283000,0
|
|
20240830,161500,5197096500,283000,283000,283000,283000,0
|
|
20240830,161400,5197096500,283000,283000,283000,283000,0
|
|
20240830,161300,5197096500,283000,283000,283000,283000,0
|
|
20240830,161200,5197096500,283000,283000,283000,283000,0
|
|
20240830,161100,5197096500,283000,283000,283000,283000,0
|
|
20240830,161000,5197096500,283000,283000,283000,283000,0
|
|
20240830,160900,5197096500,283000,283000,283000,283000,0
|
|
20240830,160800,5197096500,283000,283000,283000,283000,0
|
|
20240830,160700,5197096500,283000,283000,283000,283000,0
|
|
20240830,160600,5197096500,283000,283000,283000,283000,0
|
|
20240830,160500,5197096500,283000,283000,283000,283000,0
|
|
20240830,160400,5197096500,283000,283000,283000,283000,0
|
|
20240830,160300,5197096500,283000,283000,283000,283000,0
|
|
20240830,160200,5197096500,283000,283000,283000,283000,0
|
|
20240830,160100,5197096500,283000,283000,283000,283000,0
|
|
20240830,160000,5197096500,283000,283000,283000,283000,0
|
|
20240830,155900,5197096500,283000,283000,283000,283000,2831
|
|
20240830,155800,5197096500,283000,283000,283000,283000,0
|
|
20240830,155700,5197096500,283000,283000,283000,283000,0
|
|
20240830,155600,5197096500,283000,283000,283000,283000,0
|
|
20240830,155500,5197096500,283000,283000,283000,283000,0
|
|
20240830,155400,5197096500,283000,283000,283000,283000,0
|
|
20240830,155300,5197096500,283000,283000,283000,283000,0
|
|
20240830,155200,5197096500,283000,283000,283000,283000,0
|
|
20240830,155100,5197096500,283000,283000,283000,283000,0
|
|
20240830,155000,5197096500,283000,283000,283000,283000,0
|
|
20240830,154900,5197096500,283000,283000,283000,283000,0
|
|
20240830,154800,5197096500,283000,283000,283000,283000,0
|
|
20240830,154700,5197096500,283000,283000,283000,283000,0
|
|
20240830,154600,5197096500,283000,283000,283000,283000,0
|
|
20240830,154500,5197096500,283000,283000,283000,283000,0
|
|
20240830,154400,5197096500,283000,283000,283000,283000,0
|
|
20240830,154300,5197096500,283000,283000,283000,283000,0
|
|
20240830,154200,5197096500,283000,283000,283000,283000,0
|
|
20240830,154100,5197096500,283000,283000,283000,283000,0
|
|
20240830,154000,5197096500,283000,283000,283000,283000,0
|
|
20240830,153900,5197096500,283000,283000,283000,283000,0
|
|
20240830,153800,5197096500,283000,283000,283000,283000,0
|
|
20240830,153700,5197096500,283000,283000,283000,283000,0
|
|
20240830,153600,5197096500,283000,283000,283000,283000,0
|
|
20240830,153500,5197096500,283000,283000,283000,283000,0
|
|
20240830,153400,5197096500,283000,283000,283000,283000,0
|
|
20240830,153300,5197096500,283000,283000,283000,283000,0
|
|
20240830,153200,5197096500,283000,283000,283000,283000,0
|
|
20240830,153100,5197096500,283000,283000,283000,283000,0
|
|
20240830,153000,5197096500,283000,283000,283000,283000,2831
|
|
20240830,152900,4395923500,281000,281000,281000,281000,0
|
|
20240830,152800,4395923500,281000,281000,281000,281000,0
|
|
20240830,152700,4395923500,281000,281000,281000,281000,0
|
|
20240830,152600,4395923500,281000,281000,281000,281000,0
|
|
20240830,152500,4395923500,281000,281000,281000,281000,0
|
|
20240830,152400,4395923500,281000,281000,281000,281000,0
|
|
20240830,152300,4395923500,281000,281000,281000,281000,0
|
|
20240830,152200,4395923500,281000,281000,281000,281000,0
|
|
20240830,152100,4395923500,281000,281000,281000,281000,0
|
|
20240830,152000,4395923500,281000,281000,281000,281000,0
|
|
20240830,151900,4395923500,281000,280000,281000,280000,51
|
|
20240830,151800,4381630000,280500,280500,280500,280000,32
|
|
20240830,151700,4372662000,280000,280500,280500,280000,55
|
|
20240830,151600,4357252500,280500,281000,281000,280500,29
|
|
20240830,151500,4349105000,281000,280500,281000,280000,62
|
|
20240830,151400,4331720000,280000,280000,280500,280000,26
|
|
20240830,151300,4324438500,280500,280000,281000,280000,19
|
|
20240830,151200,4319115500,281000,281000,281500,281000,35
|
|
20240830,151100,4309278000,281500,281000,281500,280000,31
|
|
20240830,151000,4300569500,280500,279500,280500,279500,117
|
|
20240830,150900,4267766500,279500,279500,280000,279500,37
|
|
20240830,150800,4257415000,279500,280000,280000,279500,29
|
|
20240830,150700,4249302500,280000,279500,280500,279500,37
|
|
20240830,150600,4238951500,279500,280500,281000,279500,48
|
|
20240830,150500,4225496000,280500,280500,281500,280500,18
|
|
20240830,150400,4220446000,280500,281500,281500,280500,24
|
|
20240830,150300,4213710000,282000,281500,282000,280500,44
|
|
20240830,150200,4201325500,281500,281000,281500,280000,176
|
|
20240830,150100,4151878500,281000,280000,281000,280000,139
|
|
20240830,150000,4112887500,280000,279500,280500,279500,15
|
|
20240830,145900,4108691500,279500,279500,280500,279500,108
|
|
20240830,145800,4078463000,279500,279500,280000,279500,13
|
|
20240830,145700,4074828500,279500,279500,279500,279500,1
|
|
20240830,145600,4074549000,279500,280000,280000,279500,5
|
|
20240830,145500,4073151000,280000,280000,280000,280000,41
|
|
20240830,145400,4061671000,280000,280500,280500,280000,59
|
|
20240830,145300,4045150000,279500,280500,280500,279500,21
|
|
20240830,145200,4039271000,279500,280000,280500,279500,202
|
|
20240830,145100,3982706500,280000,279500,280000,279000,15
|
|
20240830,145000,3978514000,280000,279000,280000,279000,142
|
|
20240830,144900,3938814000,280000,279500,280000,279500,8
|
|
20240830,144800,3936577000,280000,279000,280000,279000,156
|
|
20240830,144700,3892978500,279000,279500,279500,279000,23
|
|
20240830,144600,3886561000,279000,279000,279500,279000,23
|
|
20240830,144500,3880137500,279000,279000,279000,279000,21
|
|
20240830,144400,3874278500,279000,279000,279500,278000,153
|
|
20240830,144300,3831598000,279000,279000,279000,279000,3
|
|
20240830,144200,3830761000,279000,279000,279000,279000,23
|
|
20240830,144100,3824344000,279000,279000,279500,279000,26
|
|
20240830,144000,3817089000,279000,279500,279500,279000,31
|
|
20240830,143900,3808429000,279000,279500,279500,279000,10
|
|
20240830,143800,3805638000,279000,279000,279000,279000,34
|
|
20240830,143700,3796152000,279500,279000,279500,279000,16
|
|
20240830,143600,3791682000,279000,279000,279000,278500,96
|
|
20240830,143500,3764899000,278500,279000,279000,278500,14
|
|
20240830,143400,3760998500,279000,278000,279000,278000,47
|
|
20240830,143300,3747903500,279000,278500,279000,278500,15
|
|
20240830,143200,3743725000,278000,278500,278500,278000,44
|
|
20240830,143100,3731473000,278000,278000,278000,278000,37
|
|
20240830,143000,3721187000,278000,278000,278000,278000,28
|
|
20240830,142900,3713403000,278000,278000,278000,278000,46
|
|
20240830,142800,3700615000,278500,278500,278500,278000,37
|
|
20240830,142700,3690323500,279000,277500,279000,277500,87
|
|
20240830,142600,3666155000,277500,278000,278000,277500,52
|
|
20240830,142500,3651723000,278000,278500,279000,278000,53
|
|
20240830,142400,3636978000,277500,277500,279000,277500,121
|
|
20240830,142300,3603372500,277500,277500,277500,277500,50
|
|
20240830,142200,3589497500,278000,278000,278000,277500,66
|
|
20240830,142100,3571166000,278000,278000,278000,278000,53
|
|
20240830,142000,3556432000,278000,279000,279000,278000,66
|
|
20240830,141900,3538079500,279000,277500,279000,277500,60
|
|
20240830,141800,3521410000,278500,278500,278500,277500,172
|
|
20240830,141700,3473576000,277500,278000,278500,277500,64
|
|
20240830,141600,3455806500,278000,278000,278000,278000,58
|
|
20240830,141500,3439682500,278000,278000,278500,278000,58
|
|
20240830,141400,3423557500,278000,278000,278000,278000,48
|
|
20240830,141300,3410213500,278000,279000,279000,278000,56
|
|
20240830,141200,3394640500,278000,279000,279000,278000,66
|
|
20240830,141100,3376281500,278500,278000,278500,278000,58
|
|
20240830,141000,3360153000,278000,278000,279000,277500,66
|
|
20240830,140900,3341801000,277500,277500,278000,277500,83
|
|
20240830,140800,3318763500,277500,277500,278000,277500,60
|
|
20240830,140700,3302112500,277500,277500,277500,277500,53
|
|
20240830,140600,3287405000,277500,278000,278000,277500,69
|
|
20240830,140500,3268235000,278000,278000,279000,278000,154
|
|
20240830,140400,3225404500,277500,277500,278000,277500,18
|
|
20240830,140300,3220406000,277500,277500,278000,277500,10
|
|
20240830,140200,3217630000,277500,277500,277500,277500,43
|
|
20240830,140100,3205697500,277500,278000,278000,277500,3
|
|
20240830,140000,3204864000,278000,278000,278000,277500,47
|
|
20240830,135900,3191815500,278000,278000,278000,278000,35
|
|
20240830,135800,3182085500,278500,278000,278500,278000,21
|
|
20240830,135700,3176241500,278000,278500,278500,278000,7
|
|
20240830,135600,3174293500,278000,278000,278500,278000,30
|
|
20240830,135500,3165947500,278000,278000,278500,278000,26
|
|
20240830,135400,3158718500,278000,278000,278000,278000,7
|
|
20240830,135300,3156772500,278000,278000,278000,278000,9
|
|
20240830,135200,3154270500,278000,278000,278500,278000,47
|
|
20240830,135100,3141193500,278000,278000,278000,278000,10
|
|
20240830,135000,3138413500,278000,278500,278500,278000,8
|
|
20240830,134900,3136188500,278000,278000,278000,278000,45
|
|
20240830,134800,3123678500,278000,278000,278000,278000,23
|
|
20240830,134700,3117284500,278000,278000,278000,278000,13
|
|
20240830,134600,3113670500,278000,278500,278500,278000,7
|
|
20240830,134500,3111723500,278000,278000,278000,278000,21
|
|
20240830,134400,3105885500,278000,278000,278000,278000,10
|
|
20240830,134300,3103105500,278000,278000,278000,278000,7
|
|
20240830,134200,3101159500,278500,278000,278500,278000,17
|
|
20240830,134100,3096432000,278000,278000,278000,277500,25
|
|
20240830,134000,3089482500,278000,277500,278000,277500,136
|
|
20240830,133900,3051680000,278000,278000,278000,277500,24
|
|
20240830,133800,3045013000,278000,277500,278000,277500,33
|
|
20240830,133700,3035854500,277500,277500,277500,277500,2
|
|
20240830,133600,3035299500,277500,277500,277500,277500,9
|
|
20240830,133500,3032802000,277500,277500,277500,277500,6
|
|
20240830,133400,3031137000,277500,277500,278000,277500,47
|
|
20240830,133300,3018082500,277500,278000,278000,277500,20
|
|
20240830,133200,3012526000,277500,278000,278000,277500,6
|
|
20240830,133100,3010860000,277500,277500,278000,277500,34
|
|
20240830,133000,3001424000,277500,277500,278000,277500,8
|
|
20240830,132900,2999202500,277500,278000,278000,277500,35
|
|
20240830,132800,2989486000,277500,278000,278000,277500,18
|
|
20240830,132700,2984487000,277500,277500,278000,277500,62
|
|
20240830,132600,2967275000,278000,277500,278000,277500,6
|
|
20240830,132500,2965609000,278000,277500,278000,277500,5
|
|
20240830,132400,2964220500,277500,278500,278500,277500,16
|
|
20240830,132300,2959767500,278000,278000,278000,277500,38
|
|
20240830,132200,2949216000,277500,277500,278000,277500,10
|
|
20240830,132100,2946440500,278000,278000,278000,278000,24
|
|
20240830,132000,2939768500,277500,278000,278000,277500,62
|
|
20240830,131900,2922538500,277500,277500,278000,277500,7
|
|
20240830,131800,2920595500,278000,277500,278000,277500,37
|
|
20240830,131700,2910314000,278000,278000,278000,278000,162
|
|
20240830,131600,2865278000,278000,278500,278500,278000,43
|
|
20240830,131500,2853323500,278000,278000,278500,278000,8
|
|
20240830,131400,2851097500,278000,278000,278000,278000,25
|
|
20240830,131300,2844147500,278000,278000,278000,278000,29
|
|
20240830,131200,2836085500,278000,278000,278000,278000,3
|
|
20240830,131100,2835251500,278000,278000,278500,278000,15
|
|
20240830,131000,2831080000,278000,278000,278500,278000,7
|
|
20240830,130900,2829133000,278000,278000,278000,278000,27
|
|
20240830,130800,2821627000,278000,278000,278500,278000,8
|
|
20240830,130700,2819402500,278000,278500,278500,278000,11
|
|
20240830,130600,2816344000,278000,278500,278500,278000,36
|
|
20240830,130500,2806330000,278500,278500,278500,278000,24
|
|
20240830,130400,2799650500,278000,278500,278500,278000,12
|
|
20240830,130300,2796310500,278500,278500,278500,278500,3
|
|
20240830,130200,2795475000,278500,278500,279000,278500,53
|
|
20240830,130100,2780704000,279000,279000,279000,279000,1
|
|
20240830,130000,2780425000,278500,279000,279000,278500,21
|
|
20240830,125900,2774571000,278500,279000,279000,278500,28
|
|
20240830,125800,2766772500,278500,278500,278500,278500,14
|
|
20240830,125700,2762873500,278500,278500,278500,278500,49
|
|
20240830,125600,2749227000,278000,278000,278500,278000,14
|
|
20240830,125500,2745334000,278500,278500,278500,278000,31
|
|
20240830,125400,2736712500,278500,278000,278500,278000,12
|
|
20240830,125300,2733375500,278000,278500,278500,278000,5
|
|
20240830,125200,2731983500,278000,278000,278500,278000,29
|
|
20240830,125100,2723920500,278000,278000,278000,278000,10
|
|
20240830,125000,2721140500,278000,278000,278500,278000,27
|
|
20240830,124900,2713634000,278000,278000,278500,278000,9
|
|
20240830,124800,2711131000,278000,278000,278500,278000,33
|
|
20240830,124700,2701953000,278000,278000,278000,278000,13
|
|
20240830,124600,2698339000,278000,278000,278500,278000,13
|
|
20240830,124500,2694723500,278500,278000,278500,278000,29
|
|
20240830,124400,2686661000,278500,278500,278500,278000,26
|
|
20240830,124300,2679432000,278500,278500,278500,278000,8
|
|
20240830,124200,2677206000,278500,278000,278500,278000,12
|
|
20240830,124100,2673869000,278000,278000,278000,278000,21
|
|
20240830,124000,2668031000,278000,278000,278000,278000,11
|
|
20240830,123900,2664973000,278000,278000,278000,278000,3
|
|
20240830,123800,2664139000,278000,278500,278500,278000,48
|
|
20240830,123700,2650775500,278500,278500,278500,278500,18
|
|
20240830,123600,2645762500,278500,278000,278500,278000,10
|
|
20240830,123500,2642982000,278000,278500,278500,278000,7
|
|
20240830,123400,2641035500,278000,278500,278500,278000,36
|
|
20240830,123300,2631026000,278500,278500,278500,278500,7
|
|
20240830,123200,2629076500,278000,278500,278500,278000,23
|
|
20240830,123100,2622672500,278500,278500,278500,278500,11
|
|
20240830,123000,2619609000,278500,278500,278500,278500,23
|
|
20240830,122900,2613203500,278500,278500,278500,278500,11
|
|
20240830,122800,2610140000,278500,278500,278500,278500,5
|
|
20240830,122700,2608747500,278500,278500,278500,278500,31
|
|
20240830,122600,2600114000,279000,278000,279000,278000,5
|
|
20240830,122500,2598723000,278500,278000,278500,278000,58
|
|
20240830,122400,2582573500,278000,278000,278500,278000,8
|
|
20240830,122300,2580349000,278500,278500,279000,278500,35
|
|
20240830,122200,2570601000,278500,278500,278500,278500,15
|
|
20240830,122100,2566423500,279000,278500,279000,278500,3
|
|
20240830,122000,2565587500,279000,278500,279000,278500,35
|
|
20240830,121900,2555837500,278500,279000,279000,278500,6
|
|
20240830,121800,2554165500,278500,278500,278500,278500,10
|
|
20240830,121700,2551380500,278500,278500,278500,278500,3
|
|
20240830,121600,2550545000,278500,279000,279000,278500,34
|
|
20240830,121500,2541075500,278500,278000,278500,278000,60
|
|
20240830,121400,2524366500,278500,278000,278500,278000,12
|
|
20240830,121300,2521029500,278500,278000,278500,278000,31
|
|
20240830,121200,2512411000,278000,278000,278000,278000,6
|
|
20240830,121100,2510743000,278000,278500,278500,278000,22
|
|
20240830,121000,2504621000,278500,278000,278500,278000,7
|
|
20240830,120900,2502674500,278000,278000,278500,278000,30
|
|
20240830,120800,2494333500,278000,278000,278000,278000,16
|
|
20240830,120700,2489885500,278500,278000,278500,278000,12
|
|
20240830,120600,2486548500,278000,278500,278500,278000,17
|
|
20240830,120500,2481814500,278500,279000,279000,278500,28
|
|
20240830,120400,2474013500,278500,278500,279000,278500,33
|
|
20240830,120300,2464818500,278500,278000,279000,278000,35
|
|
20240830,120200,2455074500,278000,279000,279000,278000,18
|
|
20240830,120100,2450055000,279000,278500,279000,278000,365
|
|
20240830,120000,2348546500,278500,278500,278500,278500,13
|
|
20240830,115900,2344926000,278500,279000,279000,278500,26
|
|
20240830,115800,2337683500,279000,278500,279000,278000,184
|
|
20240830,115700,2286453500,278500,278500,278500,278000,18
|
|
20240830,115600,2281447500,278000,278000,278500,278000,12
|
|
20240830,115500,2278110500,278500,278000,278500,278000,324
|
|
20240830,115400,2188022500,278000,278000,278000,278000,126
|
|
20240830,115300,2152994500,278500,278500,278500,278500,1
|
|
20240830,115200,2152716000,278500,278500,279000,278500,35
|
|
20240830,115100,2142967500,279000,278500,279000,278500,9
|
|
20240830,115000,2140460000,279000,278500,279000,278500,5
|
|
20240830,114900,2139066500,278500,278500,278500,278500,13
|
|
20240830,114800,2135446000,278500,278500,278500,278500,32
|
|
20240830,114700,2126534000,278500,278500,278500,278500,3
|
|
20240830,114600,2125698500,279500,279000,279500,278500,11
|
|
20240830,114500,2122631000,278500,278500,279000,278500,31
|
|
20240830,114400,2113996500,279000,279000,279000,278500,12
|
|
20240830,114300,2110650000,278500,278500,278500,278500,11
|
|
20240830,114200,2107586500,278500,278000,278500,278000,23
|
|
20240830,114100,2101182500,278000,278500,278500,278000,26
|
|
20240830,114000,2093952000,278500,278000,278500,278000,17
|
|
20240830,113900,2089220500,278000,278000,278500,278000,140
|
|
20240830,113800,2050234500,278500,278500,278500,278500,193
|
|
20240830,113700,1996484000,278500,278500,279000,278500,28
|
|
20240830,113600,1988683000,278500,279000,279000,278500,32
|
|
20240830,113500,1979760000,278500,279000,279000,278500,6
|
|
20240830,113400,1978087500,278500,278500,279000,278500,38
|
|
20240830,113300,1967504000,278500,278500,278500,278500,10
|
|
20240830,113200,1964719000,278500,279000,279000,278500,6
|
|
20240830,113100,1963046500,279000,279000,279500,279000,31
|
|
20240830,113000,1954397000,279000,279000,279000,279000,24
|
|
20240830,112900,1947701000,279000,279000,279000,279000,7
|
|
20240830,112800,1945748000,279000,279500,279500,279000,9
|
|
20240830,112700,1943235500,279000,279000,279000,279000,31
|
|
20240830,112600,1934586500,279000,279000,279000,279000,3
|
|
20240830,112500,1933749500,279000,279000,279000,279000,10
|
|
20240830,112400,1930959500,279000,279000,279000,279000,4
|
|
20240830,112300,1929843500,279000,278500,279500,278500,48
|
|
20240830,112200,1916453500,279000,278500,279000,278500,12
|
|
20240830,112100,1913109500,278500,278500,278500,278500,7
|
|
20240830,112000,1911160000,278500,278500,279000,278500,56
|
|
20240830,111900,1895548500,278500,279000,279000,278500,55
|
|
20240830,111800,1880228000,279000,279000,279500,279000,29
|
|
20240830,111700,1872135500,279000,279000,279000,279000,0
|
|
20240830,111600,1872135500,279000,279000,279500,279000,43
|
|
20240830,111500,1860137500,279000,279000,279000,279000,39
|
|
20240830,111400,1849256500,279000,279000,279000,279000,9
|
|
20240830,111300,1846745500,279000,279500,279500,279000,24
|
|
20240830,111200,1840049000,279000,279500,279500,279000,18
|
|
20240830,111100,1835025000,279000,279000,279000,279000,3
|
|
20240830,111000,1834188000,279000,279000,279000,279000,38
|
|
20240830,110900,1823586000,279000,279500,279500,279000,23
|
|
20240830,110800,1817167500,279500,279500,279500,279500,4
|
|
20240830,110700,1816049500,279500,279500,279500,279500,12
|
|
20240830,110600,1812695500,279000,279500,279500,279000,27
|
|
20240830,110500,1805150500,280000,280000,280500,279500,15
|
|
20240830,110400,1800953000,280000,279000,280000,279000,90
|
|
20240830,110300,1775797000,279500,279000,279500,279000,21
|
|
20240830,110200,1769933000,279500,279000,279500,279000,33
|
|
20240830,110100,1760723500,279500,279000,279500,279000,13
|
|
20240830,110000,1757093000,279000,279500,279500,279000,6
|
|
20240830,105900,1755418000,279000,279500,279500,279000,110
|
|
20240830,105800,1724674500,279500,279500,280000,279500,14
|
|
20240830,105700,1720759500,279500,279500,279500,279500,6
|
|
20240830,105600,1719082500,279500,279500,279500,279500,12
|
|
20240830,105500,1715728500,280000,279500,280000,279500,41
|
|
20240830,105400,1704261000,279500,279500,280000,279500,13
|
|
20240830,105300,1700626500,280000,279500,280000,279500,7
|
|
20240830,105200,1698667500,279500,279500,279500,279500,32
|
|
20240830,105100,1689723500,279500,279500,279500,279500,5
|
|
20240830,105000,1688326000,279500,280000,280000,279500,10
|
|
20240830,104900,1685530000,280000,280000,280000,280000,1
|
|
20240830,104800,1685250000,279500,280000,280000,279500,6
|
|
20240830,104700,1683570500,280000,280000,280000,280000,11
|
|
20240830,104600,1680490500,280000,280000,280000,280000,13
|
|
20240830,104500,1676850500,279500,279500,280000,279500,17
|
|
20240830,104400,1672092000,279500,280500,280500,279500,24
|
|
20240830,104300,1665380500,279500,279000,279500,279000,91
|
|
20240830,104200,1639952000,279000,279000,279000,279000,3
|
|
20240830,104100,1639115000,279000,279000,279000,279000,28
|
|
20240830,104000,1631303000,279000,279000,279000,279000,35
|
|
20240830,103900,1621538000,279000,279000,279000,279000,8
|
|
20240830,103800,1619306000,279000,279000,279500,279000,77
|
|
20240830,103700,1597819500,279000,279000,279000,279000,21
|
|
20240830,103600,1591960500,279000,279000,279000,279000,7
|
|
20240830,103500,1590007500,279000,279000,279000,279000,2
|
|
20240830,103400,1589449500,279000,279000,279500,279000,38
|
|
20240830,103300,1578846000,279000,279000,279000,279000,1
|
|
20240830,103200,1578567000,279000,279000,279000,279000,8
|
|
20240830,103100,1576335000,279000,279000,279000,279000,5
|
|
20240830,103000,1574940000,279000,279000,279500,279000,46
|
|
20240830,102900,1562103000,279000,278500,279500,278500,28
|
|
20240830,102800,1554294000,278500,278500,278500,278500,0
|
|
20240830,102700,1554294000,278500,278500,280500,278500,265
|
|
20240830,102600,1480346000,279000,279000,279000,279000,15
|
|
20240830,102500,1476161000,279000,278500,279000,278500,228
|
|
20240830,102400,1412559500,278500,278500,278500,278500,64
|
|
20240830,102300,1394735500,278000,279000,279000,278000,58
|
|
20240830,102200,1378567500,279500,279000,279500,278500,408
|
|
20240830,102100,1264868500,279000,279000,279500,279000,76
|
|
20240830,102000,1243663000,279500,279000,279500,279000,40
|
|
20240830,101900,1232498000,279000,279000,279000,279000,19
|
|
20240830,101800,1227197000,279000,279000,279000,279000,2
|
|
20240830,101700,1226639000,279500,279000,279500,279000,12
|
|
20240830,101600,1223290500,279000,280000,280000,279000,129
|
|
20240830,101500,1187247500,279500,279500,279500,279500,17
|
|
20240830,101400,1182496000,279500,280000,280000,279500,180
|
|
20240830,101300,1132183500,280000,280000,280000,280000,0
|
|
20240830,101200,1132183500,280000,279500,280000,279500,12
|
|
20240830,101100,1128828000,280000,280000,280000,280000,0
|
|
20240830,101000,1128828000,280000,279500,280000,279500,153
|
|
20240830,100900,1086064000,280000,280000,280000,279500,42
|
|
20240830,100800,1074320500,279500,279500,280000,279500,16
|
|
20240830,100700,1069847000,280500,280500,280500,280500,1
|
|
20240830,100600,1069566500,280000,280000,280500,280000,61
|
|
20240830,100500,1052485000,280500,280500,280500,280500,35
|
|
20240830,100400,1042667500,280000,280000,280000,280000,14
|
|
20240830,100300,1038747500,280000,279500,280000,279500,49
|
|
20240830,100200,1025051000,280500,280000,280500,280000,23
|
|
20240830,100100,1018609500,280000,280500,280500,280000,111
|
|
20240830,100000,987524000,280500,280000,280500,280000,28
|
|
20240830,095900,979671500,280000,280000,280500,280000,57
|
|
20240830,095800,963710000,280000,280500,280500,280000,51
|
|
20240830,095700,949429500,280000,280000,280000,280000,1
|
|
20240830,095600,949149500,280000,279500,280000,279500,68
|
|
20240830,095500,930117500,279500,279500,279500,279500,26
|
|
20240830,095400,922850500,279500,279500,279500,279500,62
|
|
20240830,095300,905521500,279500,280000,280000,279500,12
|
|
20240830,095200,902167000,280000,279500,280000,279500,12
|
|
20240830,095100,898811500,280000,280000,280000,280000,41
|
|
20240830,095000,887331500,280000,280000,280000,280000,7
|
|
20240830,094900,885371500,280000,280000,280000,280000,0
|
|
20240830,094800,885371500,280000,280000,280000,280000,27
|
|
20240830,094700,877811500,280500,280500,280500,280500,1
|
|
20240830,094600,877531000,280500,280500,280500,280500,18
|
|
20240830,094500,872482000,280500,280500,280500,280500,1
|
|
20240830,094400,872201500,280500,280500,281000,280000,133
|
|
20240830,094300,834944000,280000,280500,280500,280000,9
|
|
20240830,094200,832423000,280000,280000,280000,280000,0
|
|
20240830,094100,832423000,280000,280000,280500,280000,78
|
|
20240830,094000,810582000,280000,280500,280500,280000,10
|
|
20240830,093900,807777500,280000,280000,280000,280000,8
|
|
20240830,093800,805537500,280500,280500,280500,280500,1
|
|
20240830,093700,805257000,280000,280500,280500,280000,25
|
|
20240830,093600,798254500,280500,280500,280500,280500,5
|
|
20240830,093500,796852000,280500,280500,280500,280500,6
|
|
20240830,093400,795169000,280000,280000,280500,280000,18
|
|
20240830,093300,790126500,280000,280000,280000,280000,11
|
|
20240830,093200,787046500,280000,281000,281000,280000,1058
|
|
20240830,093100,490315500,281500,281000,281500,281000,42
|
|
20240830,093000,478513000,281500,281500,281500,281500,13
|
|
20240830,092900,474853500,281000,281000,281000,280500,205
|
|
20240830,092800,417346500,280500,280500,280500,280500,16
|
|
20240830,092700,412858500,280500,281000,281000,280500,61
|
|
20240830,092600,395729500,280500,280500,280500,280500,0
|
|
20240830,092500,395729500,280500,281000,281000,280500,22
|
|
20240830,092400,389551000,281000,281000,281000,281000,11
|
|
20240830,092300,386460000,281000,281000,281000,280500,26
|
|
20240830,092200,379163500,281000,281000,281000,281000,37
|
|
20240830,092100,368766500,281000,281000,281000,281000,9
|
|
20240830,092000,366237500,281000,281500,281500,281000,6
|
|
20240830,091900,364550000,281000,281000,281000,281000,66
|
|
20240830,091800,346004000,281000,281500,281500,281000,72
|
|
20240830,091700,325737000,281500,281500,281500,281500,28
|
|
20240830,091600,317855000,282000,282000,282000,282000,1
|
|
20240830,091500,317573000,281500,282000,282000,281500,90
|
|
20240830,091400,292207000,282000,282500,282500,282000,65
|
|
20240830,091300,273876500,282500,282500,282500,282500,40
|
|
20240830,091200,262576500,283000,283000,283000,283000,1
|
|
20240830,091100,262293500,283000,283000,283000,283000,4
|
|
20240830,091000,261161500,283000,282500,283000,282500,16
|
|
20240830,090900,256639500,282000,282000,282000,282000,14
|
|
20240830,090800,252691500,282000,282000,282000,282000,57
|
|
20240830,090700,236617500,282000,282000,283000,282000,16
|
|
20240830,090600,232098500,282000,281500,282000,281500,306
|
|
20240830,090500,145859500,281500,281000,281500,281000,11
|
|
20240830,090400,142766000,281000,282000,282000,281000,72
|
|
20240830,090300,122486500,282000,283500,283500,282000,223
|
|
20240830,090200,59278500,283500,283500,283500,283500,7
|
|
20240830,090100,57294000,284500,284500,285000,284000,31
|
|
20240830,090000,48476500,284500,285500,285500,284500,170
|