716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,205300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,205200,202009233000,320500,320500,320500,320500,0
|
|
20240801,205100,202009233000,320500,320500,320500,320500,0
|
|
20240801,205000,202009233000,320500,320500,320500,320500,0
|
|
20240801,204900,202009233000,320500,320500,320500,320500,0
|
|
20240801,204800,202009233000,320500,320500,320500,320500,0
|
|
20240801,204700,202009233000,320500,320500,320500,320500,0
|
|
20240801,204600,202009233000,320500,320500,320500,320500,0
|
|
20240801,204500,202009233000,320500,320500,320500,320500,0
|
|
20240801,204400,202009233000,320500,320500,320500,320500,0
|
|
20240801,204300,202009233000,320500,320500,320500,320500,0
|
|
20240801,204200,202009233000,320500,320500,320500,320500,0
|
|
20240801,204100,202009233000,320500,320500,320500,320500,0
|
|
20240801,204000,202009233000,320500,320500,320500,320500,0
|
|
20240801,203900,202009233000,320500,320500,320500,320500,0
|
|
20240801,203800,202009233000,320500,320500,320500,320500,0
|
|
20240801,203700,202009233000,320500,320500,320500,320500,0
|
|
20240801,203600,202009233000,320500,320500,320500,320500,0
|
|
20240801,203500,202009233000,320500,320500,320500,320500,0
|
|
20240801,203400,202009233000,320500,320500,320500,320500,0
|
|
20240801,203300,202009233000,320500,320500,320500,320500,0
|
|
20240801,203200,202009233000,320500,320500,320500,320500,0
|
|
20240801,203100,202009233000,320500,320500,320500,320500,0
|
|
20240801,203000,202009233000,320500,320500,320500,320500,0
|
|
20240801,202900,202009233000,320500,320500,320500,320500,0
|
|
20240801,202800,202009233000,320500,320500,320500,320500,0
|
|
20240801,202700,202009233000,320500,320500,320500,320500,0
|
|
20240801,202600,202009233000,320500,320500,320500,320500,0
|
|
20240801,202500,202009233000,320500,320500,320500,320500,0
|
|
20240801,202400,202009233000,320500,320500,320500,320500,0
|
|
20240801,202300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,202200,202009233000,320500,320500,320500,320500,0
|
|
20240801,202100,202009233000,320500,320500,320500,320500,0
|
|
20240801,202000,202009233000,320500,320500,320500,320500,0
|
|
20240801,201900,202009233000,320500,320500,320500,320500,0
|
|
20240801,201800,202009233000,320500,320500,320500,320500,0
|
|
20240801,201700,202009233000,320500,320500,320500,320500,0
|
|
20240801,201600,202009233000,320500,320500,320500,320500,0
|
|
20240801,201500,202009233000,320500,320500,320500,320500,0
|
|
20240801,201400,202009233000,320500,320500,320500,320500,0
|
|
20240801,201300,202009233000,320500,320500,320500,320500,0
|
|
20240801,201200,202009233000,320500,320500,320500,320500,0
|
|
20240801,201100,202009233000,320500,320500,320500,320500,0
|
|
20240801,201000,202009233000,320500,320500,320500,320500,0
|
|
20240801,200900,202009233000,320500,320500,320500,320500,0
|
|
20240801,200800,202009233000,320500,320500,320500,320500,0
|
|
20240801,200700,202009233000,320500,320500,320500,320500,0
|
|
20240801,200600,202009233000,320500,320500,320500,320500,0
|
|
20240801,200500,202009233000,320500,320500,320500,320500,0
|
|
20240801,200400,202009233000,320500,320500,320500,320500,0
|
|
20240801,200300,202009233000,320500,320500,320500,320500,0
|
|
20240801,200200,202009233000,320500,320500,320500,320500,0
|
|
20240801,200100,202009233000,320500,320500,320500,320500,0
|
|
20240801,200000,202009233000,320500,320500,320500,320500,0
|
|
20240801,195900,202009233000,320500,320500,320500,320500,0
|
|
20240801,195800,202009233000,320500,320500,320500,320500,0
|
|
20240801,195700,202009233000,320500,320500,320500,320500,0
|
|
20240801,195600,202009233000,320500,320500,320500,320500,0
|
|
20240801,195500,202009233000,320500,320500,320500,320500,0
|
|
20240801,195400,202009233000,320500,320500,320500,320500,0
|
|
20240801,195300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,195200,202009233000,320500,320500,320500,320500,0
|
|
20240801,195100,202009233000,320500,320500,320500,320500,0
|
|
20240801,195000,202009233000,320500,320500,320500,320500,0
|
|
20240801,194900,202009233000,320500,320500,320500,320500,0
|
|
20240801,194800,202009233000,320500,320500,320500,320500,0
|
|
20240801,194700,202009233000,320500,320500,320500,320500,0
|
|
20240801,194600,202009233000,320500,320500,320500,320500,0
|
|
20240801,194500,202009233000,320500,320500,320500,320500,0
|
|
20240801,194400,202009233000,320500,320500,320500,320500,0
|
|
20240801,194300,202009233000,320500,320500,320500,320500,0
|
|
20240801,194200,202009233000,320500,320500,320500,320500,0
|
|
20240801,194100,202009233000,320500,320500,320500,320500,0
|
|
20240801,194000,202009233000,320500,320500,320500,320500,0
|
|
20240801,193900,202009233000,320500,320500,320500,320500,0
|
|
20240801,193800,202009233000,320500,320500,320500,320500,0
|
|
20240801,193700,202009233000,320500,320500,320500,320500,0
|
|
20240801,193600,202009233000,320500,320500,320500,320500,0
|
|
20240801,193500,202009233000,320500,320500,320500,320500,0
|
|
20240801,193400,202009233000,320500,320500,320500,320500,0
|
|
20240801,193300,202009233000,320500,320500,320500,320500,0
|
|
20240801,193200,202009233000,320500,320500,320500,320500,0
|
|
20240801,193100,202009233000,320500,320500,320500,320500,0
|
|
20240801,193000,202009233000,320500,320500,320500,320500,0
|
|
20240801,192900,202009233000,320500,320500,320500,320500,0
|
|
20240801,192800,202009233000,320500,320500,320500,320500,0
|
|
20240801,192700,202009233000,320500,320500,320500,320500,0
|
|
20240801,192600,202009233000,320500,320500,320500,320500,0
|
|
20240801,192500,202009233000,320500,320500,320500,320500,0
|
|
20240801,192400,202009233000,320500,320500,320500,320500,0
|
|
20240801,192300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,192200,202009233000,320500,320500,320500,320500,0
|
|
20240801,192100,202009233000,320500,320500,320500,320500,0
|
|
20240801,192000,202009233000,320500,320500,320500,320500,0
|
|
20240801,191900,202009233000,320500,320500,320500,320500,0
|
|
20240801,191800,202009233000,320500,320500,320500,320500,0
|
|
20240801,191700,202009233000,320500,320500,320500,320500,0
|
|
20240801,191600,202009233000,320500,320500,320500,320500,0
|
|
20240801,191500,202009233000,320500,320500,320500,320500,0
|
|
20240801,191400,202009233000,320500,320500,320500,320500,0
|
|
20240801,191300,202009233000,320500,320500,320500,320500,0
|
|
20240801,191200,202009233000,320500,320500,320500,320500,0
|
|
20240801,191100,202009233000,320500,320500,320500,320500,0
|
|
20240801,191000,202009233000,320500,320500,320500,320500,0
|
|
20240801,190900,202009233000,320500,320500,320500,320500,0
|
|
20240801,190800,202009233000,320500,320500,320500,320500,0
|
|
20240801,190700,202009233000,320500,320500,320500,320500,0
|
|
20240801,190600,202009233000,320500,320500,320500,320500,0
|
|
20240801,190500,202009233000,320500,320500,320500,320500,0
|
|
20240801,190400,202009233000,320500,320500,320500,320500,0
|
|
20240801,190300,202009233000,320500,320500,320500,320500,0
|
|
20240801,190200,202009233000,320500,320500,320500,320500,0
|
|
20240801,190100,202009233000,320500,320500,320500,320500,0
|
|
20240801,190000,202009233000,320500,320500,320500,320500,0
|
|
20240801,185900,202009233000,320500,320500,320500,320500,0
|
|
20240801,185800,202009233000,320500,320500,320500,320500,0
|
|
20240801,185700,202009233000,320500,320500,320500,320500,0
|
|
20240801,185600,202009233000,320500,320500,320500,320500,0
|
|
20240801,185500,202009233000,320500,320500,320500,320500,0
|
|
20240801,185400,202009233000,320500,320500,320500,320500,0
|
|
20240801,185300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,185200,202009233000,320500,320500,320500,320500,0
|
|
20240801,185100,202009233000,320500,320500,320500,320500,0
|
|
20240801,185000,202009233000,320500,320500,320500,320500,0
|
|
20240801,184900,202009233000,320500,320500,320500,320500,0
|
|
20240801,184800,202009233000,320500,320500,320500,320500,0
|
|
20240801,184700,202009233000,320500,320500,320500,320500,0
|
|
20240801,184600,202009233000,320500,320500,320500,320500,0
|
|
20240801,184500,202009233000,320500,320500,320500,320500,0
|
|
20240801,184400,202009233000,320500,320500,320500,320500,0
|
|
20240801,184300,202009233000,320500,320500,320500,320500,0
|
|
20240801,184200,202009233000,320500,320500,320500,320500,0
|
|
20240801,184100,202009233000,320500,320500,320500,320500,0
|
|
20240801,184000,202009233000,320500,320500,320500,320500,0
|
|
20240801,183900,202009233000,320500,320500,320500,320500,0
|
|
20240801,183800,202009233000,320500,320500,320500,320500,0
|
|
20240801,183700,202009233000,320500,320500,320500,320500,0
|
|
20240801,183600,202009233000,320500,320500,320500,320500,0
|
|
20240801,183500,202009233000,320500,320500,320500,320500,0
|
|
20240801,183400,202009233000,320500,320500,320500,320500,0
|
|
20240801,183300,202009233000,320500,320500,320500,320500,0
|
|
20240801,183200,202009233000,320500,320500,320500,320500,0
|
|
20240801,183100,202009233000,320500,320500,320500,320500,0
|
|
20240801,183000,202009233000,320500,320500,320500,320500,0
|
|
20240801,182900,202009233000,320500,320500,320500,320500,0
|
|
20240801,182800,202009233000,320500,320500,320500,320500,0
|
|
20240801,182700,202009233000,320500,320500,320500,320500,0
|
|
20240801,182600,202009233000,320500,320500,320500,320500,0
|
|
20240801,182500,202009233000,320500,320500,320500,320500,0
|
|
20240801,182400,202009233000,320500,320500,320500,320500,0
|
|
20240801,182300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,182200,202009233000,320500,320500,320500,320500,0
|
|
20240801,182100,202009233000,320500,320500,320500,320500,0
|
|
20240801,182000,202009233000,320500,320500,320500,320500,0
|
|
20240801,181900,202009233000,320500,320500,320500,320500,0
|
|
20240801,181800,202009233000,320500,320500,320500,320500,0
|
|
20240801,181700,202009233000,320500,320500,320500,320500,0
|
|
20240801,181600,202009233000,320500,320500,320500,320500,0
|
|
20240801,181500,202009233000,320500,320500,320500,320500,0
|
|
20240801,181400,202009233000,320500,320500,320500,320500,0
|
|
20240801,181300,202009233000,320500,320500,320500,320500,0
|
|
20240801,181200,202009233000,320500,320500,320500,320500,0
|
|
20240801,181100,202009233000,320500,320500,320500,320500,0
|
|
20240801,181000,202009233000,320500,320500,320500,320500,0
|
|
20240801,180900,202009233000,320500,320500,320500,320500,0
|
|
20240801,180800,202009233000,320500,320500,320500,320500,0
|
|
20240801,180700,202009233000,320500,320500,320500,320500,0
|
|
20240801,180600,202009233000,320500,320500,320500,320500,0
|
|
20240801,180500,202009233000,320500,320500,320500,320500,0
|
|
20240801,180400,202009233000,320500,320500,320500,320500,0
|
|
20240801,180300,202009233000,320500,320500,320500,320500,0
|
|
20240801,180200,202009233000,320500,320500,320500,320500,0
|
|
20240801,180100,202009233000,320500,320500,320500,320500,0
|
|
20240801,180000,202009233000,320500,320500,320500,320500,0
|
|
20240801,175900,202009233000,320500,320500,320500,320500,0
|
|
20240801,175800,202009233000,320500,320500,320500,320500,0
|
|
20240801,175700,202009233000,320500,320500,320500,320500,0
|
|
20240801,175600,202009233000,320500,320500,320500,320500,0
|
|
20240801,175500,202009233000,320500,320500,320500,320500,0
|
|
20240801,175400,202009233000,320500,320500,320500,320500,0
|
|
20240801,175300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,175200,202009233000,320500,320500,320500,320500,0
|
|
20240801,175100,202009233000,320500,320500,320500,320500,0
|
|
20240801,175000,202009233000,320500,320500,320500,320500,0
|
|
20240801,174900,202009233000,320500,320500,320500,320500,0
|
|
20240801,174800,202009233000,320500,320500,320500,320500,0
|
|
20240801,174700,202009233000,320500,320500,320500,320500,0
|
|
20240801,174600,202009233000,320500,320500,320500,320500,0
|
|
20240801,174500,202009233000,320500,320500,320500,320500,0
|
|
20240801,174400,202009233000,320500,320500,320500,320500,0
|
|
20240801,174300,202009233000,320500,320500,320500,320500,0
|
|
20240801,174200,202009233000,320500,320500,320500,320500,0
|
|
20240801,174100,202009233000,320500,320500,320500,320500,0
|
|
20240801,174000,202009233000,320500,320500,320500,320500,0
|
|
20240801,173900,202009233000,320500,320500,320500,320500,0
|
|
20240801,173800,202009233000,320500,320500,320500,320500,0
|
|
20240801,173700,202009233000,320500,320500,320500,320500,0
|
|
20240801,173600,202009233000,320500,320500,320500,320500,0
|
|
20240801,173500,202009233000,320500,320500,320500,320500,0
|
|
20240801,173400,202009233000,320500,320500,320500,320500,0
|
|
20240801,173300,202009233000,320500,320500,320500,320500,0
|
|
20240801,173200,202009233000,320500,320500,320500,320500,0
|
|
20240801,173100,202009233000,320500,320500,320500,320500,0
|
|
20240801,173000,202009233000,320500,320500,320500,320500,0
|
|
20240801,172900,202009233000,320500,320500,320500,320500,0
|
|
20240801,172800,202009233000,320500,320500,320500,320500,0
|
|
20240801,172700,202009233000,320500,320500,320500,320500,0
|
|
20240801,172600,202009233000,320500,320500,320500,320500,0
|
|
20240801,172500,202009233000,320500,320500,320500,320500,0
|
|
20240801,172400,202009233000,320500,320500,320500,320500,0
|
|
20240801,172300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,172200,202009233000,320500,320500,320500,320500,0
|
|
20240801,172100,202009233000,320500,320500,320500,320500,0
|
|
20240801,172000,202009233000,320500,320500,320500,320500,0
|
|
20240801,171900,202009233000,320500,320500,320500,320500,0
|
|
20240801,171800,202009233000,320500,320500,320500,320500,0
|
|
20240801,171700,202009233000,320500,320500,320500,320500,0
|
|
20240801,171600,202009233000,320500,320500,320500,320500,0
|
|
20240801,171500,202009233000,320500,320500,320500,320500,0
|
|
20240801,171400,202009233000,320500,320500,320500,320500,0
|
|
20240801,171300,202009233000,320500,320500,320500,320500,0
|
|
20240801,171200,202009233000,320500,320500,320500,320500,0
|
|
20240801,171100,202009233000,320500,320500,320500,320500,0
|
|
20240801,171000,202009233000,320500,320500,320500,320500,0
|
|
20240801,170900,202009233000,320500,320500,320500,320500,0
|
|
20240801,170800,202009233000,320500,320500,320500,320500,0
|
|
20240801,170700,202009233000,320500,320500,320500,320500,0
|
|
20240801,170600,202009233000,320500,320500,320500,320500,0
|
|
20240801,170500,202009233000,320500,320500,320500,320500,0
|
|
20240801,170400,202009233000,320500,320500,320500,320500,0
|
|
20240801,170300,202009233000,320500,320500,320500,320500,0
|
|
20240801,170200,202009233000,320500,320500,320500,320500,0
|
|
20240801,170100,202009233000,320500,320500,320500,320500,0
|
|
20240801,170000,202009233000,320500,320500,320500,320500,0
|
|
20240801,165900,202009233000,320500,320500,320500,320500,0
|
|
20240801,165800,202009233000,320500,320500,320500,320500,0
|
|
20240801,165700,202009233000,320500,320500,320500,320500,0
|
|
20240801,165600,202009233000,320500,320500,320500,320500,0
|
|
20240801,165500,202009233000,320500,320500,320500,320500,0
|
|
20240801,165400,202009233000,320500,320500,320500,320500,0
|
|
20240801,165300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,165200,202009233000,320500,320500,320500,320500,0
|
|
20240801,165100,202009233000,320500,320500,320500,320500,0
|
|
20240801,165000,202009233000,320500,320500,320500,320500,0
|
|
20240801,164900,202009233000,320500,320500,320500,320500,0
|
|
20240801,164800,202009233000,320500,320500,320500,320500,0
|
|
20240801,164700,202009233000,320500,320500,320500,320500,0
|
|
20240801,164600,202009233000,320500,320500,320500,320500,0
|
|
20240801,164500,202009233000,320500,320500,320500,320500,0
|
|
20240801,164400,202009233000,320500,320500,320500,320500,0
|
|
20240801,164300,202009233000,320500,320500,320500,320500,0
|
|
20240801,164200,202009233000,320500,320500,320500,320500,0
|
|
20240801,164100,202009233000,320500,320500,320500,320500,0
|
|
20240801,164000,202009233000,320500,320500,320500,320500,0
|
|
20240801,163900,202009233000,320500,320500,320500,320500,0
|
|
20240801,163800,202009233000,320500,320500,320500,320500,0
|
|
20240801,163700,202009233000,320500,320500,320500,320500,0
|
|
20240801,163600,202009233000,320500,320500,320500,320500,0
|
|
20240801,163500,202009233000,320500,320500,320500,320500,0
|
|
20240801,163400,202009233000,320500,320500,320500,320500,0
|
|
20240801,163300,202009233000,320500,320500,320500,320500,0
|
|
20240801,163200,202009233000,320500,320500,320500,320500,0
|
|
20240801,163100,202009233000,320500,320500,320500,320500,0
|
|
20240801,163000,202009233000,320500,320500,320500,320500,0
|
|
20240801,162900,202009233000,320500,320500,320500,320500,0
|
|
20240801,162800,202009233000,320500,320500,320500,320500,0
|
|
20240801,162700,202009233000,320500,320500,320500,320500,0
|
|
20240801,162600,202009233000,320500,320500,320500,320500,0
|
|
20240801,162500,202009233000,320500,320500,320500,320500,0
|
|
20240801,162400,202009233000,320500,320500,320500,320500,0
|
|
20240801,162300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,162200,202009233000,320500,320500,320500,320500,0
|
|
20240801,162100,202009233000,320500,320500,320500,320500,0
|
|
20240801,162000,202009233000,320500,320500,320500,320500,0
|
|
20240801,161900,202009233000,320500,320500,320500,320500,0
|
|
20240801,161800,202009233000,320500,320500,320500,320500,0
|
|
20240801,161700,202009233000,320500,320500,320500,320500,0
|
|
20240801,161600,202009233000,320500,320500,320500,320500,0
|
|
20240801,161500,202009233000,320500,320500,320500,320500,0
|
|
20240801,161400,202009233000,320500,320500,320500,320500,0
|
|
20240801,161300,202009233000,320500,320500,320500,320500,0
|
|
20240801,161200,202009233000,320500,320500,320500,320500,0
|
|
20240801,161100,202009233000,320500,320500,320500,320500,0
|
|
20240801,161000,202009233000,320500,320500,320500,320500,0
|
|
20240801,160900,202009233000,320500,320500,320500,320500,0
|
|
20240801,160800,202009233000,320500,320500,320500,320500,0
|
|
20240801,160700,202009233000,320500,320500,320500,320500,0
|
|
20240801,160600,202009233000,320500,320500,320500,320500,0
|
|
20240801,160500,202009233000,320500,320500,320500,320500,0
|
|
20240801,160400,202009233000,320500,320500,320500,320500,0
|
|
20240801,160300,202009233000,320500,320500,320500,320500,0
|
|
20240801,160200,202009233000,320500,320500,320500,320500,0
|
|
20240801,160100,202009233000,320500,320500,320500,320500,0
|
|
20240801,160000,202009233000,320500,320500,320500,320500,0
|
|
20240801,155900,202009233000,320500,320500,320500,320500,0
|
|
20240801,155800,202009233000,320500,320500,320500,320500,0
|
|
20240801,155700,202009233000,320500,320500,320500,320500,0
|
|
20240801,155600,202009233000,320500,320500,320500,320500,0
|
|
20240801,155500,202009233000,320500,320500,320500,320500,0
|
|
20240801,155400,202009233000,320500,320500,320500,320500,0
|
|
20240801,155300,202009233000,320500,320500,320500,320500,9554
|
|
20240801,155200,202009233000,320500,320500,320500,320500,0
|
|
20240801,155100,202009233000,320500,320500,320500,320500,0
|
|
20240801,155000,202009233000,320500,320500,320500,320500,0
|
|
20240801,154900,202009233000,320500,320500,320500,320500,0
|
|
20240801,154800,202009233000,320500,320500,320500,320500,0
|
|
20240801,154700,202009233000,320500,320500,320500,320500,0
|
|
20240801,154600,202009233000,320500,320500,320500,320500,0
|
|
20240801,154500,202009233000,320500,320500,320500,320500,0
|
|
20240801,154400,202009233000,320500,320500,320500,320500,0
|
|
20240801,154300,202009233000,320500,320500,320500,320500,0
|
|
20240801,154200,202009233000,320500,320500,320500,320500,0
|
|
20240801,154100,202009233000,320500,320500,320500,320500,0
|
|
20240801,154000,202009233000,320500,320500,320500,320500,0
|
|
20240801,153900,202009233000,320500,320500,320500,320500,0
|
|
20240801,153800,202009233000,320500,320500,320500,320500,0
|
|
20240801,153700,202009233000,320500,320500,320500,320500,0
|
|
20240801,153600,202009233000,320500,320500,320500,320500,0
|
|
20240801,153500,202009233000,320500,320500,320500,320500,0
|
|
20240801,153400,202009233000,320500,320500,320500,320500,0
|
|
20240801,153300,202009233000,320500,320500,320500,320500,0
|
|
20240801,153200,202009233000,320500,320500,320500,320500,0
|
|
20240801,153100,202009233000,320500,320500,320500,320500,0
|
|
20240801,153000,202009233000,320500,320500,320500,320500,9554
|
|
20240801,152900,198947176000,319500,319500,319500,319500,0
|
|
20240801,152800,198947176000,319500,319500,319500,319500,0
|
|
20240801,152700,198947176000,319500,319500,319500,319500,0
|
|
20240801,152600,198947176000,319500,319500,319500,319500,0
|
|
20240801,152500,198947176000,319500,319500,319500,319500,0
|
|
20240801,152400,198947176000,319500,319500,319500,319500,0
|
|
20240801,152300,198947176000,319500,319500,319500,319500,0
|
|
20240801,152200,198947176000,319500,319500,319500,319500,0
|
|
20240801,152100,198947176000,319500,319500,319500,319500,0
|
|
20240801,152000,198947176000,319500,319500,319500,319500,0
|
|
20240801,151900,198947176000,319500,319500,320000,319000,1961
|
|
20240801,151800,198321162500,319500,319500,320000,319000,1155
|
|
20240801,151700,197952214500,320000,320000,320000,319000,1784
|
|
20240801,151600,197382402500,320000,319500,320000,319500,1346
|
|
20240801,151500,196952279500,320000,320500,320500,319500,4454
|
|
20240801,151400,195528194000,320000,320000,320500,320000,1212
|
|
20240801,151300,195140312500,320000,320500,321000,320000,1583
|
|
20240801,151200,194633197000,320500,321500,321500,320500,549
|
|
20240801,151100,194456965500,321000,320500,321500,320500,706
|
|
20240801,151000,194230330000,321000,321000,321000,320500,436
|
|
20240801,150900,194090441500,320500,321000,321000,320500,941
|
|
20240801,150800,193788670000,320500,321000,321000,320500,857
|
|
20240801,150700,193513916500,321000,321000,321000,320500,463
|
|
20240801,150600,193365357000,321000,321000,321000,320500,398
|
|
20240801,150500,193237669000,321000,321000,321500,320500,734
|
|
20240801,150400,193002130000,321000,321500,321500,320500,805
|
|
20240801,150300,192743682500,321500,321000,321500,320500,675
|
|
20240801,150200,192527064000,320500,321500,321500,320500,1488
|
|
20240801,150100,192049363000,321500,323000,323000,321500,4002
|
|
20240801,150000,190760492000,322500,322500,323000,322500,358
|
|
20240801,145900,190644948500,322500,323000,323000,322500,365
|
|
20240801,145800,190527136000,323000,323000,323000,322500,742
|
|
20240801,145700,190287497500,323000,323000,323000,322500,769
|
|
20240801,145600,190039437500,322500,323000,323000,322500,104
|
|
20240801,145500,190005874500,323000,323000,323000,322500,282
|
|
20240801,145400,189914855000,323000,322500,323000,322500,277
|
|
20240801,145300,189825465500,323000,322500,323000,322500,321
|
|
20240801,145200,189721835500,322500,323000,323000,322500,265
|
|
20240801,145100,189636317000,323000,323000,323000,322500,257
|
|
20240801,145000,189553359500,323000,322500,323000,322000,986
|
|
20240801,144900,189235330500,322000,322500,323000,322000,466
|
|
20240801,144800,189085006500,322500,323000,323500,322500,1205
|
|
20240801,144700,188695970000,323000,323500,323500,323000,206
|
|
20240801,144600,188629372000,323500,323500,323500,323000,144
|
|
20240801,144500,188582799500,323500,323500,323500,323000,468
|
|
20240801,144400,188431485000,323500,322500,323500,322000,2824
|
|
20240801,144300,187519648500,322000,322000,322500,321500,1897
|
|
20240801,144200,186908777500,321500,322000,322000,321500,318
|
|
20240801,144100,186806397000,322000,322500,322500,321500,423
|
|
20240801,144000,186670187500,322000,322000,322500,320500,1692
|
|
20240801,143900,186126680500,322000,322000,322000,321500,669
|
|
20240801,143800,185911271000,321500,321500,322000,321000,443
|
|
20240801,143700,185768794000,321500,321500,322000,321000,315
|
|
20240801,143600,185667529500,321500,321500,321500,321000,536
|
|
20240801,143500,185495266000,321500,322000,322500,321000,826
|
|
20240801,143400,185229471500,322500,322500,322500,322000,235
|
|
20240801,143300,185153761500,322000,322000,322500,321500,433
|
|
20240801,143200,185014307500,322000,322000,322500,321500,1613
|
|
20240801,143100,184494876500,322500,322000,322500,322000,600
|
|
20240801,143000,184301443500,322000,323000,323000,322000,670
|
|
20240801,142900,184085358500,323000,323000,323000,322500,535
|
|
20240801,142800,183912764000,323000,323000,323000,322500,222
|
|
20240801,142700,183841068500,322500,322000,323000,322000,365
|
|
20240801,142600,183723282500,322500,322500,322500,322000,113
|
|
20240801,142500,183686852500,322000,322000,322500,321500,307
|
|
20240801,142400,183587918500,322000,322000,322000,321500,486
|
|
20240801,142300,183431480500,322000,322000,322500,321500,986
|
|
20240801,142200,183114000500,322000,321500,322000,321500,446
|
|
20240801,142100,182970491500,322000,321500,322000,321500,519
|
|
20240801,142000,182803500500,322000,322000,322000,321500,258
|
|
20240801,141900,182720454000,322000,322000,322000,321000,1569
|
|
20240801,141800,182215922000,322000,321500,322000,321500,285
|
|
20240801,141700,182124182000,322000,322000,322000,321500,771
|
|
20240801,141600,181875927500,322000,321500,322000,321000,221
|
|
20240801,141500,181804891000,321500,320500,321500,320500,739
|
|
20240801,141400,181567799500,321000,321000,321000,320500,315
|
|
20240801,141300,181466721000,321000,320500,321000,320000,453
|
|
20240801,141200,181321516500,320500,320500,320500,320000,578
|
|
20240801,141100,181136392000,320500,320000,320500,320000,291
|
|
20240801,141000,181043146500,320000,320500,320500,320000,575
|
|
20240801,140900,180858900500,320000,320000,320500,320000,1693
|
|
20240801,140800,180317058500,320000,321000,321000,320000,3578
|
|
20240801,140700,179169824000,321500,322500,322500,321000,3847
|
|
20240801,140600,177931416000,322500,322000,322500,322000,1231
|
|
20240801,140500,177534444000,322500,322500,322500,322000,194
|
|
20240801,140400,177471882500,322500,322500,323000,322000,188
|
|
20240801,140300,177411261000,322500,322500,322500,322000,369
|
|
20240801,140200,177292288500,322500,323000,323000,322000,688
|
|
20240801,140100,177070392500,323000,322500,323000,322000,1131
|
|
20240801,140000,176705575500,322500,322500,322500,322000,404
|
|
20240801,135900,176575302000,322000,322000,322500,322000,647
|
|
20240801,135800,176366945500,322500,322000,322500,322000,208
|
|
20240801,135700,176299933000,322500,322500,322500,322000,605
|
|
20240801,135600,176105083500,322000,322500,322500,322000,135
|
|
20240801,135500,176061571500,322500,322500,322500,322000,266
|
|
20240801,135400,175975811500,322500,322000,322500,322000,189
|
|
20240801,135300,175914916500,322500,322000,322500,322000,2210
|
|
20240801,135200,175203219500,322000,323000,323500,322000,2417
|
|
20240801,135100,174423850500,323500,323000,323500,323000,151
|
|
20240801,135000,174375036000,323000,323000,323000,322500,136
|
|
20240801,134900,174331120000,323000,323000,323000,322500,227
|
|
20240801,134800,174257805500,322500,323000,323000,322500,223
|
|
20240801,134700,174185803000,322500,323000,323000,322500,159
|
|
20240801,134600,174134459500,323000,323000,323000,322500,105
|
|
20240801,134500,174100547500,323000,324000,324000,322500,1807
|
|
20240801,134400,173516386500,324000,324000,324500,323500,215
|
|
20240801,134300,173446716500,324000,324000,324000,323500,270
|
|
20240801,134200,173359243000,323500,324000,324500,323500,202
|
|
20240801,134100,173293788500,324000,324000,324500,323500,419
|
|
20240801,134000,173158019500,324000,324000,324000,323500,161
|
|
20240801,133900,173105862000,324000,324000,324000,323500,172
|
|
20240801,133800,173050154000,324000,324000,324000,323500,319
|
|
20240801,133700,172946804000,324000,324000,324000,323500,265
|
|
20240801,133600,172860974500,324000,323500,324000,323500,283
|
|
20240801,133500,172769297000,323500,323500,324000,323000,665
|
|
20240801,133400,172554155000,324000,323500,324000,323000,193
|
|
20240801,133300,172491671000,323500,323500,323500,323000,204
|
|
20240801,133200,172425683500,323500,323000,323500,323000,123
|
|
20240801,133100,172385922500,323500,323500,323500,323000,179
|
|
20240801,133000,172328022500,323500,323500,323500,323000,125
|
|
20240801,132900,172287589500,323000,323500,323500,323000,150
|
|
20240801,132800,172239131500,323500,323500,323500,323000,217
|
|
20240801,132700,172168937500,323500,323500,323500,323000,97
|
|
20240801,132600,172137563000,323000,323500,323500,323000,538
|
|
20240801,132500,171963737500,323500,323000,324000,323000,475
|
|
20240801,132400,171810080000,323000,323000,323500,323000,535
|
|
20240801,132300,171637219000,323000,323500,324000,322500,1299
|
|
20240801,132200,171217154000,323500,324000,324000,323500,48
|
|
20240801,132100,171201604500,324000,324000,324000,323500,158
|
|
20240801,132000,171150417000,324000,324000,324000,323500,84
|
|
20240801,131900,171123203500,324000,323000,324000,322500,405
|
|
20240801,131800,170992219000,323000,323000,323000,322500,272
|
|
20240801,131700,170904368500,323000,323000,323000,322500,199
|
|
20240801,131600,170840102500,323000,323500,323500,322500,1101
|
|
20240801,131500,170484536000,323500,323500,323500,323000,342
|
|
20240801,131400,170374016500,323500,323500,323500,323000,119
|
|
20240801,131300,170335530000,323500,323000,323500,323000,87
|
|
20240801,131200,170307410500,323500,324000,324000,323000,104
|
|
20240801,131100,170273753000,324000,324500,324500,323000,2023
|
|
20240801,131000,169618377000,324000,324000,324500,324000,156
|
|
20240801,130900,169567757500,324500,324000,324500,323500,213
|
|
20240801,130800,169498744000,324000,323500,324000,323500,226
|
|
20240801,130700,169425525500,323500,324000,324500,323500,259
|
|
20240801,130600,169341608000,324500,324000,324500,323500,105
|
|
20240801,130500,169307568500,324000,323500,324000,323000,424
|
|
20240801,130400,169170325500,323000,323500,323500,323000,206
|
|
20240801,130300,169103696000,323500,323500,323500,323000,253
|
|
20240801,130200,169021875000,323000,324000,324000,323000,747
|
|
20240801,130100,168780274000,324000,324000,324000,323500,193
|
|
20240801,130000,168717753000,324000,324000,324000,323500,208
|
|
20240801,125900,168650371500,324000,324000,324000,323500,131
|
|
20240801,125800,168607932000,324000,323500,324000,323000,271
|
|
20240801,125700,168520238000,323500,323500,323500,323000,192
|
|
20240801,125600,168458136500,323500,323000,323500,323000,263
|
|
20240801,125500,168373098500,323500,324000,324000,323000,498
|
|
20240801,125400,168211951000,324000,323500,324000,323500,147
|
|
20240801,125300,168164364000,324000,324000,324500,323500,160
|
|
20240801,125200,168112525000,323500,324000,324000,323500,259
|
|
20240801,125100,168028617500,324000,323500,324000,323500,918
|
|
20240801,125000,167731572500,323500,323500,323500,323000,266
|
|
20240801,124900,167645528500,323000,323000,323500,322500,207
|
|
20240801,124800,167578635000,323000,323000,323000,322500,345
|
|
20240801,124700,167467220000,323000,323500,323500,322500,348
|
|
20240801,124600,167354812000,323500,323500,323500,323000,82
|
|
20240801,124500,167328299000,323500,322500,323500,322500,650
|
|
20240801,124400,167118389500,322500,323000,323000,322000,735
|
|
20240801,124300,166881238000,323000,323000,323500,323000,1315
|
|
20240801,124200,166456451500,323000,323000,323000,322500,308
|
|
20240801,124100,166357029000,323000,322000,323000,322000,1138
|
|
20240801,124000,165990003000,322000,322500,322500,322000,103
|
|
20240801,123900,165956799500,322500,322500,322500,322000,48
|
|
20240801,123800,165941324000,322500,322500,322500,322000,125
|
|
20240801,123700,165901017000,322500,322500,322500,322000,120
|
|
20240801,123600,165862346500,322000,322500,322500,321500,336
|
|
20240801,123500,165754160500,322000,322000,322500,321500,360
|
|
20240801,123400,165638240500,322000,321500,322000,321500,34
|
|
20240801,123300,165627297000,322000,322000,322000,321500,79
|
|
20240801,123200,165601864500,322000,322000,322500,322000,224
|
|
20240801,123100,165529728000,322500,322000,322500,321500,290
|
|
20240801,123000,165436310000,322000,322000,322500,321500,240
|
|
20240801,122900,165359029500,322000,322000,322500,321500,233
|
|
20240801,122800,165284008000,322000,322000,322000,321500,279
|
|
20240801,122700,165194203500,322000,322000,322000,321000,437
|
|
20240801,122600,165053656000,322000,322000,322000,321500,688
|
|
20240801,122500,164832420500,322000,322500,322500,322000,623
|
|
20240801,122400,164631772000,322000,322500,322500,322000,1919
|
|
20240801,122300,164013820000,322000,322500,322500,322000,226
|
|
20240801,122200,163940968500,322500,322500,322500,322000,253
|
|
20240801,122100,163859457000,322500,322500,322500,322000,127
|
|
20240801,122000,163818506500,322500,322000,323000,322000,2075
|
|
20240801,121900,163149301500,322500,322000,322500,322000,105
|
|
20240801,121800,163115447500,322500,322500,322500,322000,101
|
|
20240801,121700,163082878000,322500,322000,322500,322000,214
|
|
20240801,121600,163013948000,322500,322500,322500,322000,193
|
|
20240801,121500,162951736000,322500,322000,322500,322000,720
|
|
20240801,121400,162719854000,322000,322500,322500,321500,3156
|
|
20240801,121300,161703609500,322500,322000,322500,322000,951
|
|
20240801,121200,161396963000,322000,323000,323000,322000,1702
|
|
20240801,121100,160848366000,323000,323500,324000,322500,2359
|
|
20240801,121000,160085817000,323000,322500,323500,322500,383
|
|
20240801,120900,159962090500,323000,322500,323000,322500,51
|
|
20240801,120800,159945627500,323000,323000,323000,322500,216
|
|
20240801,120700,159875902000,322500,322500,323000,322500,1102
|
|
20240801,120600,159520459000,322500,323000,323000,322500,335
|
|
20240801,120500,159412405500,322500,322500,323000,322500,314
|
|
20240801,120400,159311047500,322500,322500,323000,322500,855
|
|
20240801,120300,159035270500,323000,323000,323500,322500,407
|
|
20240801,120200,158903807500,323000,323500,324000,323000,434
|
|
20240801,120100,158763437000,324000,324500,324500,323500,276
|
|
20240801,120000,158674113500,324000,324500,325000,324000,901
|
|
20240801,115900,158382116500,324500,324500,325000,324000,273
|
|
20240801,115800,158293551500,324500,324000,324500,324000,235
|
|
20240801,115700,158217312000,324500,326000,326500,324000,3057
|
|
20240801,115600,157223531000,326500,326500,326500,326000,80
|
|
20240801,115500,157197417000,326000,326000,326500,325500,278
|
|
20240801,115400,157106761000,326000,326000,326000,325500,166
|
|
20240801,115300,157052674500,326000,326000,326000,325500,126
|
|
20240801,115200,157011614500,326000,326000,326000,325500,332
|
|
20240801,115100,156903391500,326000,327000,327000,325500,1348
|
|
20240801,115000,156463556500,327000,327000,327000,326500,185
|
|
20240801,114900,156403085000,327000,327000,327000,326500,368
|
|
20240801,114800,156282755500,327000,327000,327000,326500,199
|
|
20240801,114700,156217718500,326500,327000,327000,326500,174
|
|
20240801,114600,156160848500,326500,326500,327000,326500,203
|
|
20240801,114500,156094484000,326500,327000,327000,326500,291
|
|
20240801,114400,155999382000,327000,327000,327000,326500,86
|
|
20240801,114300,155971263500,327000,327000,327000,326500,337
|
|
20240801,114200,155861121000,327000,327000,327000,326500,153
|
|
20240801,114100,155811096500,327000,327000,327000,326500,128
|
|
20240801,114000,155769273000,327000,327500,327500,326500,278
|
|
20240801,113900,155678392500,327500,327500,327500,327000,469
|
|
20240801,113800,155524964000,327500,327500,327500,327000,710
|
|
20240801,113700,155292462000,327500,327000,327500,326500,1993
|
|
20240801,113600,154640654000,327000,326000,327000,325500,2536
|
|
20240801,113500,153813370500,326000,326500,326500,325500,1581
|
|
20240801,113400,153298195000,326500,327000,327000,326000,538
|
|
20240801,113300,153122541500,326500,327000,327000,326500,353
|
|
20240801,113200,153007127000,327000,326500,327000,326000,813
|
|
20240801,113100,152741636000,326500,326500,326500,326000,219
|
|
20240801,113000,152670141000,326000,326500,326500,325500,1021
|
|
20240801,112900,152337176000,326500,326000,326500,326000,154
|
|
20240801,112800,152286912000,326000,326500,326500,326000,159
|
|
20240801,112700,152235030000,326500,326000,326500,326000,111
|
|
20240801,112600,152198803000,326000,326500,326500,326000,321
|
|
20240801,112500,152094057000,326500,326000,326500,326000,252
|
|
20240801,112400,152011844500,326000,325500,326500,325500,547
|
|
20240801,112300,151833526000,326000,326000,326500,326000,736
|
|
20240801,112200,151593505000,326500,326500,326500,326000,159
|
|
20240801,112100,151541600500,326000,326500,326500,326000,506
|
|
20240801,112000,151376399000,326500,326000,326500,326000,441
|
|
20240801,111900,151232426000,326500,326500,326500,326000,291
|
|
20240801,111800,151137434000,326000,326000,326500,326000,153
|
|
20240801,111700,151087485500,326000,327000,327000,326000,839
|
|
20240801,111600,150813406000,327000,326000,327000,326000,738
|
|
20240801,111500,150572418000,326500,326000,326500,325500,523
|
|
20240801,111400,150401921000,326000,325500,326000,325500,388
|
|
20240801,111300,150275440500,325500,326000,326500,325500,1628
|
|
20240801,111200,149744641500,326000,325500,326000,325000,597
|
|
20240801,111100,149550217500,325500,325500,325500,325000,271
|
|
20240801,111000,149462008000,325500,325500,325500,325000,123
|
|
20240801,110900,149421976500,325000,325000,325500,325000,203
|
|
20240801,110800,149355909500,325500,324500,325500,324500,486
|
|
20240801,110700,149197982000,324500,325000,325500,324500,549
|
|
20240801,110600,149019566500,325500,325500,325500,325000,260
|
|
20240801,110500,148934945000,325500,325500,325500,325000,305
|
|
20240801,110400,148835696500,325500,325000,325500,325000,194
|
|
20240801,110300,148772591500,325500,325000,325500,325000,650
|
|
20240801,110200,148561095000,325500,325500,325500,325000,266
|
|
20240801,110100,148474525000,325500,326000,326000,325000,1248
|
|
20240801,110000,148068280000,326000,325000,326000,325000,1264
|
|
20240801,105900,147656907000,325500,324000,325500,323500,1427
|
|
20240801,105800,147193462000,324000,324000,324000,323500,677
|
|
20240801,105700,146974146500,324000,323000,324000,322500,547
|
|
20240801,105600,146797221500,323000,322000,323000,322000,370
|
|
20240801,105500,146677872500,322500,322500,323000,322000,842
|
|
20240801,105400,146406289000,322500,323500,324000,322500,1002
|
|
20240801,105300,146082722500,323500,323500,324000,323000,232
|
|
20240801,105200,146007685000,323500,323500,324000,323000,631
|
|
20240801,105100,145803507000,323500,323500,324000,323000,205
|
|
20240801,105000,145737178000,324000,323000,324000,323000,638
|
|
20240801,104900,145530705000,323000,324500,324500,323000,2109
|
|
20240801,104800,144847638000,324000,324500,324500,324000,668
|
|
20240801,104700,144630942500,324500,324500,324500,324000,98
|
|
20240801,104600,144599156000,324500,325000,325000,324000,622
|
|
20240801,104500,144397319500,324500,325000,325000,324500,223
|
|
20240801,104400,144324882000,324500,324500,325000,324000,631
|
|
20240801,104300,144120170000,324500,324500,324500,324000,117
|
|
20240801,104200,144082221500,324000,324500,325000,324000,738
|
|
20240801,104100,143842830500,324500,324500,325000,324000,696
|
|
20240801,104000,143616962000,324500,325000,325000,324500,601
|
|
20240801,103900,143421836000,325000,324500,325000,324500,394
|
|
20240801,103800,143293845500,324500,324500,325000,324000,505
|
|
20240801,103700,143129914500,325000,324500,325000,324000,447
|
|
20240801,103600,142984877500,324500,324500,325000,324000,1155
|
|
20240801,103500,142610168500,324500,323500,324500,323000,682
|
|
20240801,103400,142389251000,323500,324000,324000,323000,642
|
|
20240801,103300,142181462000,323500,323500,324000,323000,2155
|
|
20240801,103200,141483928000,323500,322500,323500,322000,1466
|
|
20240801,103100,141010602500,322500,321000,322500,321000,2534
|
|
20240801,103000,140196017500,321000,321000,321500,321000,887
|
|
20240801,102900,139911030000,321000,321500,322000,320500,1351
|
|
20240801,102800,139477317500,321500,321500,322500,320500,2910
|
|
20240801,102700,138542180500,322000,321500,322000,321500,795
|
|
20240801,102600,138286430000,321500,322000,322000,321500,1412
|
|
20240801,102500,137832185500,322000,320000,322000,319500,1570
|
|
20240801,102400,137329642000,319500,320500,320500,319500,1136
|
|
20240801,102300,136966164500,320000,320000,321000,320000,1737
|
|
20240801,102200,136409922000,320000,322000,322000,320000,1411
|
|
20240801,102100,135957055000,321500,320500,321500,320500,1224
|
|
20240801,102000,135564157500,320500,322000,322500,320500,2892
|
|
20240801,101900,134634222500,321500,320500,322000,319500,2680
|
|
20240801,101800,133774956500,320000,319500,321500,319500,2665
|
|
20240801,101700,132920882500,320000,322500,322500,319000,10280
|
|
20240801,101600,129624288000,322000,322500,323000,322000,2766
|
|
20240801,101500,128732837500,322000,323000,323000,322000,2915
|
|
20240801,101400,127793614500,323000,323500,323500,322000,3119
|
|
20240801,101300,126788071500,323500,325000,325000,322500,3305
|
|
20240801,101200,125718909500,324000,325500,325500,323000,4575
|
|
20240801,101100,124236161000,325000,326000,326000,325000,1025
|
|
20240801,101000,123902704500,325500,326000,326500,325000,1534
|
|
20240801,100900,123402940500,325500,326000,327000,325500,1036
|
|
20240801,100800,123065032000,326000,325500,326000,324500,805
|
|
20240801,100700,122803237500,325500,325500,326000,325000,776
|
|
20240801,100600,122550702000,325500,326000,327000,324000,6902
|
|
20240801,100500,120306806500,326000,327000,327000,325500,1729
|
|
20240801,100400,119742863000,326500,326500,327000,326000,1778
|
|
20240801,100300,119162569000,326000,326500,327000,326000,776
|
|
20240801,100200,118909284000,326500,328000,328000,325500,9325
|
|
20240801,100100,115864953500,328000,328500,328500,327500,1971
|
|
20240801,100000,115218617000,328500,330500,330500,328500,3406
|
|
20240801,095900,114097430500,330500,330000,330500,329500,833
|
|
20240801,095800,113822534000,329500,330000,330500,329500,1005
|
|
20240801,095700,113491085500,330000,330500,330500,329500,633
|
|
20240801,095600,113282174500,330500,330500,330500,329500,971
|
|
20240801,095500,112961653000,330500,330000,330500,329500,640
|
|
20240801,095400,112750432000,330000,330000,330000,329000,745
|
|
20240801,095300,112504893000,330500,330000,331000,329500,846
|
|
20240801,095200,112225256500,330500,329000,330500,329000,1024
|
|
20240801,095100,111887773000,328500,328000,329000,327500,1886
|
|
20240801,095000,111267898500,328000,328500,328500,327500,2654
|
|
20240801,094900,110397789000,328000,329500,330000,328000,1625
|
|
20240801,094800,109863653500,329500,330000,330000,329000,1294
|
|
20240801,094700,109437329000,330000,332000,332500,329500,3286
|
|
20240801,094600,108348328000,332500,333000,333500,331500,3962
|
|
20240801,094500,107030186000,333000,332500,333000,332000,2291
|
|
20240801,094400,106268480500,332500,332000,332500,331500,739
|
|
20240801,094300,106023032500,332000,333000,333000,330000,2073
|
|
20240801,094200,105334839500,333000,331000,333000,330500,3715
|
|
20240801,094100,104101533000,331000,331000,331000,330000,1786
|
|
20240801,094000,103510942000,331000,331500,331500,330000,840
|
|
20240801,093900,103233197000,331500,331000,331500,330500,732
|
|
20240801,093800,102990728500,330500,331500,331500,330000,1987
|
|
20240801,093700,102333941500,331000,330000,332000,330000,3054
|
|
20240801,093600,101323133000,330000,330500,331000,329500,1072
|
|
20240801,093500,100968872500,331000,329500,331000,329000,1164
|
|
20240801,093400,100584856000,329500,330500,331000,329000,2006
|
|
20240801,093300,99922990500,330500,328000,330500,327500,2491
|
|
20240801,093200,99104127000,328000,330500,330500,327500,3132
|
|
20240801,093100,98074925000,330500,329500,330500,329000,3196
|
|
20240801,093000,97020884500,329500,331500,332000,329000,8671
|
|
20240801,092900,94156593500,331500,334000,334500,331500,3048
|
|
20240801,092800,93141602500,334000,331500,334000,331000,3098
|
|
20240801,092700,92109694500,332000,332500,333000,331000,2526
|
|
20240801,092600,91270822500,333000,332500,334500,332500,5170
|
|
20240801,092500,89546661000,332500,333500,334500,332000,4704
|
|
20240801,092400,87978612000,334500,336500,337000,334000,8399
|
|
20240801,092300,85162453500,337000,332500,338500,332000,37545
|
|
20240801,092200,72571918000,332500,332000,332500,331000,5633
|
|
20240801,092100,70701686500,332000,329500,332000,329500,15004
|
|
20240801,092000,65737590500,330000,327500,330000,327500,4456
|
|
20240801,091900,64270657000,327500,329500,329500,327500,2050
|
|
20240801,091800,63597080500,329000,329500,330000,329000,2064
|
|
20240801,091700,62917226500,330000,328500,330000,328000,7572
|
|
20240801,091600,60424387000,328500,326500,329000,326500,2682
|
|
20240801,091500,59544283500,327000,328500,329000,327000,2727
|
|
20240801,091400,58649958500,328000,325500,329500,325000,7968
|
|
20240801,091300,56038659000,326500,326500,327000,324500,3529
|
|
20240801,091200,54889827000,326000,326500,327000,324500,6260
|
|
20240801,091100,52850054000,327000,328000,328500,326500,2189
|
|
20240801,091000,52133331500,327500,324000,327500,322000,6046
|
|
20240801,090900,50171679500,324000,330000,330000,324000,10690
|
|
20240801,090800,46680188500,329500,329000,330000,328000,5819
|
|
20240801,090700,44762610000,328500,328500,330500,328000,4828
|
|
20240801,090600,43173365500,329000,329000,329000,327500,5666
|
|
20240801,090500,41311987000,328500,330500,332500,328500,14910
|
|
20240801,090400,36379026000,330500,329000,332000,328000,18710
|
|
20240801,090300,30198770000,329000,325500,329500,324500,20772
|
|
20240801,090200,23408249000,325500,324000,326000,322000,9256
|
|
20240801,090100,20404381000,324000,324500,324500,319000,15292
|
|
20240801,090000,15480713500,324000,325500,326500,320500,47645
|