715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,205200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,205100,292134703000,275000,275000,275000,275000,0
|
|
20240802,205000,292134703000,275000,275000,275000,275000,0
|
|
20240802,204900,292134703000,275000,275000,275000,275000,0
|
|
20240802,204800,292134703000,275000,275000,275000,275000,0
|
|
20240802,204700,292134703000,275000,275000,275000,275000,0
|
|
20240802,204600,292134703000,275000,275000,275000,275000,0
|
|
20240802,204500,292134703000,275000,275000,275000,275000,0
|
|
20240802,204400,292134703000,275000,275000,275000,275000,0
|
|
20240802,204300,292134703000,275000,275000,275000,275000,0
|
|
20240802,204200,292134703000,275000,275000,275000,275000,0
|
|
20240802,204100,292134703000,275000,275000,275000,275000,0
|
|
20240802,204000,292134703000,275000,275000,275000,275000,0
|
|
20240802,203900,292134703000,275000,275000,275000,275000,0
|
|
20240802,203800,292134703000,275000,275000,275000,275000,0
|
|
20240802,203700,292134703000,275000,275000,275000,275000,0
|
|
20240802,203600,292134703000,275000,275000,275000,275000,0
|
|
20240802,203500,292134703000,275000,275000,275000,275000,0
|
|
20240802,203400,292134703000,275000,275000,275000,275000,0
|
|
20240802,203300,292134703000,275000,275000,275000,275000,0
|
|
20240802,203200,292134703000,275000,275000,275000,275000,0
|
|
20240802,203100,292134703000,275000,275000,275000,275000,0
|
|
20240802,203000,292134703000,275000,275000,275000,275000,0
|
|
20240802,202900,292134703000,275000,275000,275000,275000,0
|
|
20240802,202800,292134703000,275000,275000,275000,275000,0
|
|
20240802,202700,292134703000,275000,275000,275000,275000,0
|
|
20240802,202600,292134703000,275000,275000,275000,275000,0
|
|
20240802,202500,292134703000,275000,275000,275000,275000,0
|
|
20240802,202400,292134703000,275000,275000,275000,275000,0
|
|
20240802,202300,292134703000,275000,275000,275000,275000,0
|
|
20240802,202200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,202100,292134703000,275000,275000,275000,275000,0
|
|
20240802,202000,292134703000,275000,275000,275000,275000,0
|
|
20240802,201900,292134703000,275000,275000,275000,275000,0
|
|
20240802,201800,292134703000,275000,275000,275000,275000,0
|
|
20240802,201700,292134703000,275000,275000,275000,275000,0
|
|
20240802,201600,292134703000,275000,275000,275000,275000,0
|
|
20240802,201500,292134703000,275000,275000,275000,275000,0
|
|
20240802,201400,292134703000,275000,275000,275000,275000,0
|
|
20240802,201300,292134703000,275000,275000,275000,275000,0
|
|
20240802,201200,292134703000,275000,275000,275000,275000,0
|
|
20240802,201100,292134703000,275000,275000,275000,275000,0
|
|
20240802,201000,292134703000,275000,275000,275000,275000,0
|
|
20240802,200900,292134703000,275000,275000,275000,275000,0
|
|
20240802,200800,292134703000,275000,275000,275000,275000,0
|
|
20240802,200700,292134703000,275000,275000,275000,275000,0
|
|
20240802,200600,292134703000,275000,275000,275000,275000,0
|
|
20240802,200500,292134703000,275000,275000,275000,275000,0
|
|
20240802,200400,292134703000,275000,275000,275000,275000,0
|
|
20240802,200300,292134703000,275000,275000,275000,275000,0
|
|
20240802,200200,292134703000,275000,275000,275000,275000,0
|
|
20240802,200100,292134703000,275000,275000,275000,275000,0
|
|
20240802,200000,292134703000,275000,275000,275000,275000,0
|
|
20240802,195900,292134703000,275000,275000,275000,275000,0
|
|
20240802,195800,292134703000,275000,275000,275000,275000,0
|
|
20240802,195700,292134703000,275000,275000,275000,275000,0
|
|
20240802,195600,292134703000,275000,275000,275000,275000,0
|
|
20240802,195500,292134703000,275000,275000,275000,275000,0
|
|
20240802,195400,292134703000,275000,275000,275000,275000,0
|
|
20240802,195300,292134703000,275000,275000,275000,275000,0
|
|
20240802,195200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,195100,292134703000,275000,275000,275000,275000,0
|
|
20240802,195000,292134703000,275000,275000,275000,275000,0
|
|
20240802,194900,292134703000,275000,275000,275000,275000,0
|
|
20240802,194800,292134703000,275000,275000,275000,275000,0
|
|
20240802,194700,292134703000,275000,275000,275000,275000,0
|
|
20240802,194600,292134703000,275000,275000,275000,275000,0
|
|
20240802,194500,292134703000,275000,275000,275000,275000,0
|
|
20240802,194400,292134703000,275000,275000,275000,275000,0
|
|
20240802,194300,292134703000,275000,275000,275000,275000,0
|
|
20240802,194200,292134703000,275000,275000,275000,275000,0
|
|
20240802,194100,292134703000,275000,275000,275000,275000,0
|
|
20240802,194000,292134703000,275000,275000,275000,275000,0
|
|
20240802,193900,292134703000,275000,275000,275000,275000,0
|
|
20240802,193800,292134703000,275000,275000,275000,275000,0
|
|
20240802,193700,292134703000,275000,275000,275000,275000,0
|
|
20240802,193600,292134703000,275000,275000,275000,275000,0
|
|
20240802,193500,292134703000,275000,275000,275000,275000,0
|
|
20240802,193400,292134703000,275000,275000,275000,275000,0
|
|
20240802,193300,292134703000,275000,275000,275000,275000,0
|
|
20240802,193200,292134703000,275000,275000,275000,275000,0
|
|
20240802,193100,292134703000,275000,275000,275000,275000,0
|
|
20240802,193000,292134703000,275000,275000,275000,275000,0
|
|
20240802,192900,292134703000,275000,275000,275000,275000,0
|
|
20240802,192800,292134703000,275000,275000,275000,275000,0
|
|
20240802,192700,292134703000,275000,275000,275000,275000,0
|
|
20240802,192600,292134703000,275000,275000,275000,275000,0
|
|
20240802,192500,292134703000,275000,275000,275000,275000,0
|
|
20240802,192400,292134703000,275000,275000,275000,275000,0
|
|
20240802,192300,292134703000,275000,275000,275000,275000,0
|
|
20240802,192200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,192100,292134703000,275000,275000,275000,275000,0
|
|
20240802,192000,292134703000,275000,275000,275000,275000,0
|
|
20240802,191900,292134703000,275000,275000,275000,275000,0
|
|
20240802,191800,292134703000,275000,275000,275000,275000,0
|
|
20240802,191700,292134703000,275000,275000,275000,275000,0
|
|
20240802,191600,292134703000,275000,275000,275000,275000,0
|
|
20240802,191500,292134703000,275000,275000,275000,275000,0
|
|
20240802,191400,292134703000,275000,275000,275000,275000,0
|
|
20240802,191300,292134703000,275000,275000,275000,275000,0
|
|
20240802,191200,292134703000,275000,275000,275000,275000,0
|
|
20240802,191100,292134703000,275000,275000,275000,275000,0
|
|
20240802,191000,292134703000,275000,275000,275000,275000,0
|
|
20240802,190900,292134703000,275000,275000,275000,275000,0
|
|
20240802,190800,292134703000,275000,275000,275000,275000,0
|
|
20240802,190700,292134703000,275000,275000,275000,275000,0
|
|
20240802,190600,292134703000,275000,275000,275000,275000,0
|
|
20240802,190500,292134703000,275000,275000,275000,275000,0
|
|
20240802,190400,292134703000,275000,275000,275000,275000,0
|
|
20240802,190300,292134703000,275000,275000,275000,275000,0
|
|
20240802,190200,292134703000,275000,275000,275000,275000,0
|
|
20240802,190100,292134703000,275000,275000,275000,275000,0
|
|
20240802,190000,292134703000,275000,275000,275000,275000,0
|
|
20240802,185900,292134703000,275000,275000,275000,275000,0
|
|
20240802,185800,292134703000,275000,275000,275000,275000,0
|
|
20240802,185700,292134703000,275000,275000,275000,275000,0
|
|
20240802,185600,292134703000,275000,275000,275000,275000,0
|
|
20240802,185500,292134703000,275000,275000,275000,275000,0
|
|
20240802,185400,292134703000,275000,275000,275000,275000,0
|
|
20240802,185300,292134703000,275000,275000,275000,275000,0
|
|
20240802,185200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,185100,292134703000,275000,275000,275000,275000,0
|
|
20240802,185000,292134703000,275000,275000,275000,275000,0
|
|
20240802,184900,292134703000,275000,275000,275000,275000,0
|
|
20240802,184800,292134703000,275000,275000,275000,275000,0
|
|
20240802,184700,292134703000,275000,275000,275000,275000,0
|
|
20240802,184600,292134703000,275000,275000,275000,275000,0
|
|
20240802,184500,292134703000,275000,275000,275000,275000,0
|
|
20240802,184400,292134703000,275000,275000,275000,275000,0
|
|
20240802,184300,292134703000,275000,275000,275000,275000,0
|
|
20240802,184200,292134703000,275000,275000,275000,275000,0
|
|
20240802,184100,292134703000,275000,275000,275000,275000,0
|
|
20240802,184000,292134703000,275000,275000,275000,275000,0
|
|
20240802,183900,292134703000,275000,275000,275000,275000,0
|
|
20240802,183800,292134703000,275000,275000,275000,275000,0
|
|
20240802,183700,292134703000,275000,275000,275000,275000,0
|
|
20240802,183600,292134703000,275000,275000,275000,275000,0
|
|
20240802,183500,292134703000,275000,275000,275000,275000,0
|
|
20240802,183400,292134703000,275000,275000,275000,275000,0
|
|
20240802,183300,292134703000,275000,275000,275000,275000,0
|
|
20240802,183200,292134703000,275000,275000,275000,275000,0
|
|
20240802,183100,292134703000,275000,275000,275000,275000,0
|
|
20240802,183000,292134703000,275000,275000,275000,275000,0
|
|
20240802,182900,292134703000,275000,275000,275000,275000,0
|
|
20240802,182800,292134703000,275000,275000,275000,275000,0
|
|
20240802,182700,292134703000,275000,275000,275000,275000,0
|
|
20240802,182600,292134703000,275000,275000,275000,275000,0
|
|
20240802,182500,292134703000,275000,275000,275000,275000,0
|
|
20240802,182400,292134703000,275000,275000,275000,275000,0
|
|
20240802,182300,292134703000,275000,275000,275000,275000,0
|
|
20240802,182200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,182100,292134703000,275000,275000,275000,275000,0
|
|
20240802,182000,292134703000,275000,275000,275000,275000,0
|
|
20240802,181900,292134703000,275000,275000,275000,275000,0
|
|
20240802,181800,292134703000,275000,275000,275000,275000,0
|
|
20240802,181700,292134703000,275000,275000,275000,275000,0
|
|
20240802,181600,292134703000,275000,275000,275000,275000,0
|
|
20240802,181500,292134703000,275000,275000,275000,275000,0
|
|
20240802,181400,292134703000,275000,275000,275000,275000,0
|
|
20240802,181300,292134703000,275000,275000,275000,275000,0
|
|
20240802,181200,292134703000,275000,275000,275000,275000,0
|
|
20240802,181100,292134703000,275000,275000,275000,275000,0
|
|
20240802,181000,292134703000,275000,275000,275000,275000,0
|
|
20240802,180900,292134703000,275000,275000,275000,275000,0
|
|
20240802,180800,292134703000,275000,275000,275000,275000,0
|
|
20240802,180700,292134703000,275000,275000,275000,275000,0
|
|
20240802,180600,292134703000,275000,275000,275000,275000,0
|
|
20240802,180500,292134703000,275000,275000,275000,275000,0
|
|
20240802,180400,292134703000,275000,275000,275000,275000,0
|
|
20240802,180300,292134703000,275000,275000,275000,275000,0
|
|
20240802,180200,292134703000,275000,275000,275000,275000,0
|
|
20240802,180100,292134703000,275000,275000,275000,275000,0
|
|
20240802,180000,292134703000,275000,275000,275000,275000,0
|
|
20240802,175900,292134703000,275000,275000,275000,275000,0
|
|
20240802,175800,292134703000,275000,275000,275000,275000,0
|
|
20240802,175700,292134703000,275000,275000,275000,275000,0
|
|
20240802,175600,292134703000,275000,275000,275000,275000,0
|
|
20240802,175500,292134703000,275000,275000,275000,275000,0
|
|
20240802,175400,292134703000,275000,275000,275000,275000,0
|
|
20240802,175300,292134703000,275000,275000,275000,275000,0
|
|
20240802,175200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,175100,292134703000,275000,275000,275000,275000,0
|
|
20240802,175000,292134703000,275000,275000,275000,275000,0
|
|
20240802,174900,292134703000,275000,275000,275000,275000,0
|
|
20240802,174800,292134703000,275000,275000,275000,275000,0
|
|
20240802,174700,292134703000,275000,275000,275000,275000,0
|
|
20240802,174600,292134703000,275000,275000,275000,275000,0
|
|
20240802,174500,292134703000,275000,275000,275000,275000,0
|
|
20240802,174400,292134703000,275000,275000,275000,275000,0
|
|
20240802,174300,292134703000,275000,275000,275000,275000,0
|
|
20240802,174200,292134703000,275000,275000,275000,275000,0
|
|
20240802,174100,292134703000,275000,275000,275000,275000,0
|
|
20240802,174000,292134703000,275000,275000,275000,275000,0
|
|
20240802,173900,292134703000,275000,275000,275000,275000,0
|
|
20240802,173800,292134703000,275000,275000,275000,275000,0
|
|
20240802,173700,292134703000,275000,275000,275000,275000,0
|
|
20240802,173600,292134703000,275000,275000,275000,275000,0
|
|
20240802,173500,292134703000,275000,275000,275000,275000,0
|
|
20240802,173400,292134703000,275000,275000,275000,275000,0
|
|
20240802,173300,292134703000,275000,275000,275000,275000,0
|
|
20240802,173200,292134703000,275000,275000,275000,275000,0
|
|
20240802,173100,292134703000,275000,275000,275000,275000,0
|
|
20240802,173000,292134703000,275000,275000,275000,275000,0
|
|
20240802,172900,292134703000,275000,275000,275000,275000,0
|
|
20240802,172800,292134703000,275000,275000,275000,275000,0
|
|
20240802,172700,292134703000,275000,275000,275000,275000,0
|
|
20240802,172600,292134703000,275000,275000,275000,275000,0
|
|
20240802,172500,292134703000,275000,275000,275000,275000,0
|
|
20240802,172400,292134703000,275000,275000,275000,275000,0
|
|
20240802,172300,292134703000,275000,275000,275000,275000,0
|
|
20240802,172200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,172100,292134703000,275000,275000,275000,275000,0
|
|
20240802,172000,292134703000,275000,275000,275000,275000,0
|
|
20240802,171900,292134703000,275000,275000,275000,275000,0
|
|
20240802,171800,292134703000,275000,275000,275000,275000,0
|
|
20240802,171700,292134703000,275000,275000,275000,275000,0
|
|
20240802,171600,292134703000,275000,275000,275000,275000,0
|
|
20240802,171500,292134703000,275000,275000,275000,275000,0
|
|
20240802,171400,292134703000,275000,275000,275000,275000,0
|
|
20240802,171300,292134703000,275000,275000,275000,275000,0
|
|
20240802,171200,292134703000,275000,275000,275000,275000,0
|
|
20240802,171100,292134703000,275000,275000,275000,275000,0
|
|
20240802,171000,292134703000,275000,275000,275000,275000,0
|
|
20240802,170900,292134703000,275000,275000,275000,275000,0
|
|
20240802,170800,292134703000,275000,275000,275000,275000,0
|
|
20240802,170700,292134703000,275000,275000,275000,275000,0
|
|
20240802,170600,292134703000,275000,275000,275000,275000,0
|
|
20240802,170500,292134703000,275000,275000,275000,275000,0
|
|
20240802,170400,292134703000,275000,275000,275000,275000,0
|
|
20240802,170300,292134703000,275000,275000,275000,275000,0
|
|
20240802,170200,292134703000,275000,275000,275000,275000,0
|
|
20240802,170100,292134703000,275000,275000,275000,275000,0
|
|
20240802,170000,292134703000,275000,275000,275000,275000,0
|
|
20240802,165900,292134703000,275000,275000,275000,275000,0
|
|
20240802,165800,292134703000,275000,275000,275000,275000,0
|
|
20240802,165700,292134703000,275000,275000,275000,275000,0
|
|
20240802,165600,292134703000,275000,275000,275000,275000,0
|
|
20240802,165500,292134703000,275000,275000,275000,275000,0
|
|
20240802,165400,292134703000,275000,275000,275000,275000,0
|
|
20240802,165300,292134703000,275000,275000,275000,275000,0
|
|
20240802,165200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,165100,292134703000,275000,275000,275000,275000,0
|
|
20240802,165000,292134703000,275000,275000,275000,275000,0
|
|
20240802,164900,292134703000,275000,275000,275000,275000,0
|
|
20240802,164800,292134703000,275000,275000,275000,275000,0
|
|
20240802,164700,292134703000,275000,275000,275000,275000,0
|
|
20240802,164600,292134703000,275000,275000,275000,275000,0
|
|
20240802,164500,292134703000,275000,275000,275000,275000,0
|
|
20240802,164400,292134703000,275000,275000,275000,275000,0
|
|
20240802,164300,292134703000,275000,275000,275000,275000,0
|
|
20240802,164200,292134703000,275000,275000,275000,275000,0
|
|
20240802,164100,292134703000,275000,275000,275000,275000,0
|
|
20240802,164000,292134703000,275000,275000,275000,275000,0
|
|
20240802,163900,292134703000,275000,275000,275000,275000,0
|
|
20240802,163800,292134703000,275000,275000,275000,275000,0
|
|
20240802,163700,292134703000,275000,275000,275000,275000,0
|
|
20240802,163600,292134703000,275000,275000,275000,275000,0
|
|
20240802,163500,292134703000,275000,275000,275000,275000,0
|
|
20240802,163400,292134703000,275000,275000,275000,275000,0
|
|
20240802,163300,292134703000,275000,275000,275000,275000,0
|
|
20240802,163200,292134703000,275000,275000,275000,275000,0
|
|
20240802,163100,292134703000,275000,275000,275000,275000,0
|
|
20240802,163000,292134703000,275000,275000,275000,275000,0
|
|
20240802,162900,292134703000,275000,275000,275000,275000,0
|
|
20240802,162800,292134703000,275000,275000,275000,275000,0
|
|
20240802,162700,292134703000,275000,275000,275000,275000,0
|
|
20240802,162600,292134703000,275000,275000,275000,275000,0
|
|
20240802,162500,292134703000,275000,275000,275000,275000,0
|
|
20240802,162400,292134703000,275000,275000,275000,275000,0
|
|
20240802,162300,292134703000,275000,275000,275000,275000,0
|
|
20240802,162200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,162100,292134703000,275000,275000,275000,275000,0
|
|
20240802,162000,292134703000,275000,275000,275000,275000,0
|
|
20240802,161900,292134703000,275000,275000,275000,275000,0
|
|
20240802,161800,292134703000,275000,275000,275000,275000,0
|
|
20240802,161700,292134703000,275000,275000,275000,275000,0
|
|
20240802,161600,292134703000,275000,275000,275000,275000,0
|
|
20240802,161500,292134703000,275000,275000,275000,275000,0
|
|
20240802,161400,292134703000,275000,275000,275000,275000,0
|
|
20240802,161300,292134703000,275000,275000,275000,275000,0
|
|
20240802,161200,292134703000,275000,275000,275000,275000,0
|
|
20240802,161100,292134703000,275000,275000,275000,275000,0
|
|
20240802,161000,292134703000,275000,275000,275000,275000,0
|
|
20240802,160900,292134703000,275000,275000,275000,275000,0
|
|
20240802,160800,292134703000,275000,275000,275000,275000,0
|
|
20240802,160700,292134703000,275000,275000,275000,275000,0
|
|
20240802,160600,292134703000,275000,275000,275000,275000,0
|
|
20240802,160500,292134703000,275000,275000,275000,275000,0
|
|
20240802,160400,292134703000,275000,275000,275000,275000,0
|
|
20240802,160300,292134703000,275000,275000,275000,275000,0
|
|
20240802,160200,292134703000,275000,275000,275000,275000,0
|
|
20240802,160100,292134703000,275000,275000,275000,275000,0
|
|
20240802,160000,292134703000,275000,275000,275000,275000,0
|
|
20240802,155900,292134703000,275000,275000,275000,275000,0
|
|
20240802,155800,292134703000,275000,275000,275000,275000,0
|
|
20240802,155700,292134703000,275000,275000,275000,275000,0
|
|
20240802,155600,292134703000,275000,275000,275000,275000,0
|
|
20240802,155500,292134703000,275000,275000,275000,275000,0
|
|
20240802,155400,292134703000,275000,275000,275000,275000,0
|
|
20240802,155300,292134703000,275000,275000,275000,275000,0
|
|
20240802,155200,292134703000,275000,275000,275000,275000,23334
|
|
20240802,155100,292134703000,275000,275000,275000,275000,0
|
|
20240802,155000,292134703000,275000,275000,275000,275000,0
|
|
20240802,154900,292134703000,275000,275000,275000,275000,0
|
|
20240802,154800,292134703000,275000,275000,275000,275000,0
|
|
20240802,154700,292134703000,275000,275000,275000,275000,0
|
|
20240802,154600,292134703000,275000,275000,275000,275000,0
|
|
20240802,154500,292134703000,275000,275000,275000,275000,0
|
|
20240802,154400,292134703000,275000,275000,275000,275000,0
|
|
20240802,154300,292134703000,275000,275000,275000,275000,0
|
|
20240802,154200,292134703000,275000,275000,275000,275000,0
|
|
20240802,154100,292134703000,275000,275000,275000,275000,0
|
|
20240802,154000,292134703000,275000,275000,275000,275000,0
|
|
20240802,153900,292134703000,275000,275000,275000,275000,0
|
|
20240802,153800,292134703000,275000,275000,275000,275000,0
|
|
20240802,153700,292134703000,275000,275000,275000,275000,0
|
|
20240802,153600,292134703000,275000,275000,275000,275000,0
|
|
20240802,153500,292134703000,275000,275000,275000,275000,0
|
|
20240802,153400,292134703000,275000,275000,275000,275000,0
|
|
20240802,153300,292134703000,275000,275000,275000,275000,0
|
|
20240802,153200,292134703000,275000,275000,275000,275000,0
|
|
20240802,153100,292134703000,275000,275000,275000,275000,0
|
|
20240802,153000,292134703000,275000,275000,275000,275000,23334
|
|
20240802,152900,285717853000,276000,276000,276000,276000,0
|
|
20240802,152800,285717853000,276000,276000,276000,276000,0
|
|
20240802,152700,285717853000,276000,276000,276000,276000,0
|
|
20240802,152600,285717853000,276000,276000,276000,276000,0
|
|
20240802,152500,285717853000,276000,276000,276000,276000,0
|
|
20240802,152400,285717853000,276000,276000,276000,276000,0
|
|
20240802,152300,285717853000,276000,276000,276000,276000,0
|
|
20240802,152200,285717853000,276000,276000,276000,276000,0
|
|
20240802,152100,285717853000,276000,276000,276000,276000,0
|
|
20240802,152000,285717853000,276000,276000,276000,276000,0
|
|
20240802,151900,285717853000,276000,276500,276500,276000,2576
|
|
20240802,151800,285006125000,276500,276000,277000,276000,4820
|
|
20240802,151700,283673000500,276000,276500,277000,276000,3423
|
|
20240802,151600,282726287000,276500,277500,277500,276500,3913
|
|
20240802,151500,281642504500,277500,277500,277500,277000,858
|
|
20240802,151400,281404627000,277500,277000,278000,277000,1618
|
|
20240802,151300,280955937500,277500,276500,277500,276500,4679
|
|
20240802,151200,279659467500,276500,276500,277000,276500,2059
|
|
20240802,151100,279090004500,276500,277000,277500,276500,1577
|
|
20240802,151000,278653169000,277500,276500,277500,276500,1829
|
|
20240802,150900,278146671500,277000,277000,277500,276500,1713
|
|
20240802,150800,277672631500,276500,277000,277500,276500,2353
|
|
20240802,150700,277020736500,277000,278000,278000,277000,3026
|
|
20240802,150600,276182385500,277500,278000,278000,277500,3681
|
|
20240802,150500,275160785000,278000,278000,278500,277500,3185
|
|
20240802,150400,274275398000,278500,278500,279000,278000,2648
|
|
20240802,150300,273538008000,278500,278500,279000,278500,1195
|
|
20240802,150200,273205132500,278500,278500,279000,278500,829
|
|
20240802,150100,272974110500,278500,278000,279000,278000,2587
|
|
20240802,150000,272253807500,278000,278500,279000,278000,1150
|
|
20240802,145900,271933753000,278500,278000,279000,278000,1690
|
|
20240802,145800,271463216500,278500,278500,279000,278000,1322
|
|
20240802,145700,271095191000,278500,278500,279000,278000,2267
|
|
20240802,145600,270463834000,278500,278500,279000,278000,825
|
|
20240802,145500,270233981000,278500,279000,279000,278000,1938
|
|
20240802,145400,269694304500,278500,278500,279000,278000,1659
|
|
20240802,145300,269232392000,278500,278000,279000,278000,1187
|
|
20240802,145200,268901941000,278000,278000,278500,278000,1078
|
|
20240802,145100,268602211000,278000,278000,278500,277500,894
|
|
20240802,145000,268353736000,278000,278000,278000,277500,1162
|
|
20240802,144900,268030930500,278000,278500,278500,277500,2377
|
|
20240802,144800,267370423000,278500,279000,279000,278000,1298
|
|
20240802,144700,267009188000,278500,278000,279000,278000,561
|
|
20240802,144600,266852929000,278500,278000,279000,278000,678
|
|
20240802,144500,266664058000,278000,278000,278500,278000,1479
|
|
20240802,144400,266252627000,278000,278000,278500,277500,1302
|
|
20240802,144300,265890555000,278000,279000,279000,278000,305
|
|
20240802,144200,265805631000,279000,279000,279500,278500,1970
|
|
20240802,144100,265256228000,279000,279000,279500,279000,419
|
|
20240802,144000,265139208000,279000,277500,279500,277000,4056
|
|
20240802,143900,264010917000,277500,277000,277500,277000,1041
|
|
20240802,143800,263722421500,277000,277500,278000,277000,1511
|
|
20240802,143700,263303383000,277500,277500,278000,277000,779
|
|
20240802,143600,263087157500,277500,278500,278500,277000,1861
|
|
20240802,143500,262570132500,278500,277500,278500,277500,2176
|
|
20240802,143400,261965301000,278000,277500,278000,277500,338
|
|
20240802,143300,261871476000,277500,278000,278000,277500,1434
|
|
20240802,143200,261473439000,278000,277500,278000,277500,735
|
|
20240802,143100,261269274500,277500,278000,278500,277500,1184
|
|
20240802,143000,260940354500,278500,278000,278500,277500,996
|
|
20240802,142900,260663412500,278500,278500,278500,278000,653
|
|
20240802,142800,260481739000,278000,277500,278500,277500,657
|
|
20240802,142700,260299181000,277500,279000,279500,277500,1812
|
|
20240802,142600,259795152000,279000,277500,279500,277500,2991
|
|
20240802,142500,258962429500,278000,276500,278000,276500,4524
|
|
20240802,142400,257708352500,277000,277500,277500,276500,1341
|
|
20240802,142300,257336862500,277500,277000,278000,276500,2854
|
|
20240802,142200,256545909000,277000,277000,277000,276000,4847
|
|
20240802,142100,255205894000,277500,277500,278000,277000,2187
|
|
20240802,142000,254599853500,277500,278000,278000,277000,2681
|
|
20240802,141900,253856106500,278000,277000,278000,277000,1538
|
|
20240802,141800,253429577500,277000,278000,278000,277000,1482
|
|
20240802,141700,253018260000,278000,278500,278500,277500,537
|
|
20240802,141600,252869095000,278000,278000,278500,277000,1139
|
|
20240802,141500,252552479500,278000,278000,278000,277000,1780
|
|
20240802,141400,252058568500,278000,277500,278000,277000,1973
|
|
20240802,141300,251511828500,277500,277500,278000,277000,1609
|
|
20240802,141200,251065455000,277500,277500,278500,277500,1363
|
|
20240802,141100,250686866000,277500,278000,278000,277000,2403
|
|
20240802,141000,250019779000,277500,277000,278500,277000,4668
|
|
20240802,140900,248725248500,277000,278000,278500,277000,5531
|
|
20240802,140800,247189422000,278500,278500,278500,278000,1982
|
|
20240802,140700,246638212000,278000,279000,279000,278000,2772
|
|
20240802,140600,245866205000,278500,279000,279500,278500,2293
|
|
20240802,140500,245226963500,279000,279500,279500,279000,2435
|
|
20240802,140400,244547289500,279000,279000,279500,279000,823
|
|
20240802,140300,244317563500,279000,280000,280000,279000,1067
|
|
20240802,140200,244019406500,280000,280000,280500,279000,2226
|
|
20240802,140100,243396615500,279000,279000,280000,278500,2097
|
|
20240802,140000,242811222000,279000,279000,279500,279000,2032
|
|
20240802,135900,242244175000,279500,279500,279500,279000,714
|
|
20240802,135800,242044877500,279000,279000,279500,279000,1868
|
|
20240802,135700,241523402000,279000,279000,279500,279000,1111
|
|
20240802,135600,241213384500,279000,279500,279500,279000,1426
|
|
20240802,135500,240815462500,279000,279500,280000,279000,3666
|
|
20240802,135400,239792263000,279500,280000,280500,279500,4630
|
|
20240802,135300,238496773500,280000,280500,280500,280000,9474
|
|
20240802,135200,235844003000,280000,280000,280500,280000,2462
|
|
20240802,135100,235154604000,280000,280500,281000,280000,7285
|
|
20240802,135000,233111385500,280500,281500,281500,280500,1648
|
|
20240802,134900,232648582500,281000,281000,281500,280500,2237
|
|
20240802,134800,232019984000,281500,281000,281500,281000,1708
|
|
20240802,134700,231539852000,281500,281000,281500,281000,906
|
|
20240802,134600,231285191500,281500,281500,281500,281000,1094
|
|
20240802,134500,230977676500,281000,281000,281500,280500,1968
|
|
20240802,134400,230424652000,281000,281500,281500,280500,1507
|
|
20240802,134300,230001137000,281500,281500,281500,281000,880
|
|
20240802,134200,229753730500,281000,281500,282000,281000,964
|
|
20240802,134100,229482690000,281500,281000,282000,281000,3322
|
|
20240802,134000,228548447500,281000,281500,282000,281000,1917
|
|
20240802,133900,228008796500,281500,282000,282000,281500,761
|
|
20240802,133800,227794521000,282000,281500,282000,281000,779
|
|
20240802,133700,227575428000,281500,281000,281500,281000,1513
|
|
20240802,133600,227149635000,281000,281000,281500,280500,756
|
|
20240802,133500,226937408000,281000,281000,281000,280500,936
|
|
20240802,133400,226674565500,281000,280500,281500,280500,536
|
|
20240802,133300,226524003500,281000,281000,281500,280500,1070
|
|
20240802,133200,226223592000,281000,281000,281000,280500,2000
|
|
20240802,133100,225661782000,281000,280500,281000,280500,1242
|
|
20240802,133000,225313114500,280500,281500,282000,280500,11249
|
|
20240802,132900,222149655000,281500,281500,282000,281500,911
|
|
20240802,132800,221892871000,282000,282000,282000,281500,644
|
|
20240802,132700,221711344000,282000,282500,283000,281500,3837
|
|
20240802,132600,220628447500,283000,282500,283000,282000,1590
|
|
20240802,132500,220179177000,282500,282500,283000,281500,2253
|
|
20240802,132400,219543406500,283000,282000,283000,281500,5806
|
|
20240802,132300,217905233000,282000,281500,282500,281500,10575
|
|
20240802,132200,214922666000,281500,281500,282000,281500,639
|
|
20240802,132100,214742724500,282000,281500,282000,281500,515
|
|
20240802,132000,214597644500,281500,281500,282000,281500,658
|
|
20240802,131900,214412388500,281500,281500,282000,281500,260
|
|
20240802,131800,214339127500,281500,281500,281500,281000,743
|
|
20240802,131700,214130057000,281500,281000,281500,281000,839
|
|
20240802,131600,213894110500,281500,281500,281500,281000,174
|
|
20240802,131500,213845181000,281500,281000,281500,281000,3053
|
|
20240802,131400,212986708500,281000,281500,281500,281000,707
|
|
20240802,131300,212787989000,281000,281500,281500,281000,494
|
|
20240802,131200,212649121500,281000,281000,281500,281000,672
|
|
20240802,131100,212460221000,281000,281500,282000,281000,1738
|
|
20240802,131000,211971010500,282000,281500,282000,281000,743
|
|
20240802,130900,211762010000,281000,281000,281500,281000,767
|
|
20240802,130800,211546199000,281500,281500,281500,281000,647
|
|
20240802,130700,211364168000,281500,281500,281500,281000,458
|
|
20240802,130600,211235343000,281500,281000,281500,281000,869
|
|
20240802,130500,210990882500,281500,281000,281500,281000,2145
|
|
20240802,130400,210387506500,281500,281000,281500,281000,439
|
|
20240802,130300,210264057000,281000,281000,281500,281000,473
|
|
20240802,130200,210131037500,281500,281500,281500,281000,677
|
|
20240802,130100,209940616500,281000,281500,282000,281000,1147
|
|
20240802,130000,209618150500,282000,281500,282000,281000,1872
|
|
20240802,125900,209091199000,281500,281000,281500,281000,1127
|
|
20240802,125800,208774150000,281000,281500,282000,281000,1923
|
|
20240802,125700,208233398000,281500,281500,281500,281000,1311
|
|
20240802,125600,207864629000,281000,281500,282000,281000,6310
|
|
20240802,125500,206090088500,281500,282000,282500,281500,2480
|
|
20240802,125400,205391279000,282000,281500,282500,281500,4265
|
|
20240802,125300,204188741500,281500,281500,282000,281500,1178
|
|
20240802,125200,203857082000,282000,281500,282000,281500,537
|
|
20240802,125100,203705884000,281500,281500,282000,281500,597
|
|
20240802,125000,203537792500,281500,281500,282000,281500,1294
|
|
20240802,124900,203173515500,281500,281500,282000,281500,573
|
|
20240802,124800,203012161000,282000,281500,282000,281500,544
|
|
20240802,124700,202858873500,281500,281500,282000,281500,1667
|
|
20240802,124600,202389581000,281500,282500,282500,281500,2452
|
|
20240802,124500,201698146500,282500,282000,282500,282000,925
|
|
20240802,124400,201437275500,282000,282000,282500,282000,991
|
|
20240802,124300,201157791000,282000,282000,282500,282000,282
|
|
20240802,124200,201078243500,282500,282500,282500,282000,386
|
|
20240802,124100,200969364000,282500,282000,282500,282000,392
|
|
20240802,124000,200858780000,282000,283000,283000,282000,3401
|
|
20240802,123900,199898251000,283000,282500,283000,282500,247
|
|
20240802,123800,199828425000,282500,282500,283000,282500,462
|
|
20240802,123700,199697837500,282500,282500,283000,282500,145
|
|
20240802,123600,199656863500,282500,282000,283000,282000,566
|
|
20240802,123500,199496989000,282000,282500,283000,282000,2120
|
|
20240802,123400,198898299000,283000,283000,283000,282500,356
|
|
20240802,123300,198797645500,282500,282500,283000,282000,462
|
|
20240802,123200,198667190000,282500,282500,283000,282000,1976
|
|
20240802,123100,198108533500,282500,281500,283000,281500,1111
|
|
20240802,123000,197794983500,281500,281500,282000,281500,519
|
|
20240802,122900,197648853500,281500,281500,282000,281500,541
|
|
20240802,122800,197496421500,281500,282000,282500,281500,2047
|
|
20240802,122700,196919215500,282500,282000,282500,282000,455
|
|
20240802,122600,196790853000,282500,283000,283000,282000,3571
|
|
20240802,122500,195780853500,283000,283000,283500,283000,704
|
|
20240802,122400,195581591500,283000,283500,284000,283000,905
|
|
20240802,122300,195325061000,284000,283000,284000,283000,275
|
|
20240802,122200,195247085500,283500,283500,283500,283000,753
|
|
20240802,122100,195033905500,283000,284000,284000,283000,1791
|
|
20240802,122000,194526431000,283500,284500,284500,283500,1413
|
|
20240802,121900,194125213000,284500,284500,284500,284000,444
|
|
20240802,121800,193999088000,284500,284000,285000,284000,550
|
|
20240802,121700,193842652500,284000,284500,285000,284000,1410
|
|
20240802,121600,193441527500,284500,285000,285500,284500,1194
|
|
20240802,121500,193101275500,285000,285500,285500,285000,890
|
|
20240802,121400,192847522500,285500,285500,286000,285000,962
|
|
20240802,121300,192572915000,285000,285500,286000,285000,1081
|
|
20240802,121200,192264260000,285500,285500,286000,285500,425
|
|
20240802,121100,192142901000,285500,286500,286500,285500,637
|
|
20240802,121000,191960679000,286500,287000,287000,286000,2342
|
|
20240802,120900,191290050500,287000,286500,287000,286500,1025
|
|
20240802,120800,190996044500,286500,287500,288000,286500,3339
|
|
20240802,120700,190037142000,287000,287500,287500,287000,872
|
|
20240802,120600,189786574500,287000,286500,287500,286500,1510
|
|
20240802,120500,189353203500,287000,287000,287500,286500,1651
|
|
20240802,120400,188879397000,287000,287000,287500,286500,1597
|
|
20240802,120300,188421120000,287000,286500,287000,286500,886
|
|
20240802,120200,188167057500,286500,285500,286500,285500,1718
|
|
20240802,120100,187675089500,286000,285500,286000,285500,1501
|
|
20240802,120000,187245934500,285500,285500,286000,285000,452
|
|
20240802,115900,187116935500,285500,285500,285500,285000,1048
|
|
20240802,115800,186817770500,285000,285000,286000,285000,579
|
|
20240802,115700,186652492500,285500,285500,286000,285000,1896
|
|
20240802,115600,186111205500,285000,285500,286000,285000,1092
|
|
20240802,115500,185799491500,285500,285000,285500,284500,881
|
|
20240802,115400,185548425500,285000,284500,285000,284500,351
|
|
20240802,115300,185448508500,285000,284000,285000,284000,366
|
|
20240802,115200,185344324500,285000,285500,286000,284000,2859
|
|
20240802,115100,184529117500,285500,284500,286000,284500,3124
|
|
20240802,115000,183638319000,284500,284500,285000,284000,1922
|
|
20240802,114900,183091410000,284500,283000,285000,283000,1863
|
|
20240802,114800,182562534000,283000,283000,283500,283000,118
|
|
20240802,114700,182529123500,283000,283500,283500,283000,381
|
|
20240802,114600,182421205000,283500,283500,284000,283000,1482
|
|
20240802,114500,182001110000,283500,284000,284000,283000,536
|
|
20240802,114400,181849336000,283500,283500,284000,283000,1334
|
|
20240802,114300,181471102500,283500,283000,284500,283000,2602
|
|
20240802,114200,180733531000,283000,281500,283000,281000,1837
|
|
20240802,114100,180215046000,281000,281500,282000,281000,4805
|
|
20240802,114000,178864562000,281500,281500,282000,281000,1526
|
|
20240802,113900,178434864500,281500,282000,282500,281000,3718
|
|
20240802,113800,177387530500,282000,283000,283500,282000,2061
|
|
20240802,113700,176804921500,283000,283000,283500,282500,502
|
|
20240802,113600,176662875500,283000,283000,283500,282500,1201
|
|
20240802,113500,176322999000,283000,283500,284000,283000,1641
|
|
20240802,113400,175857938000,283500,284000,284500,283500,687
|
|
20240802,113300,175662828500,284500,285000,285000,284000,1338
|
|
20240802,113200,175282412500,285000,284500,285000,284000,408
|
|
20240802,113100,175166382000,284000,284000,284500,284000,418
|
|
20240802,113000,175047539000,284000,284000,284500,283500,734
|
|
20240802,112900,174839038000,284000,284500,285000,284000,762
|
|
20240802,112800,174622326500,284500,283500,285000,283500,1662
|
|
20240802,112700,174150038000,283500,284000,284500,283500,1457
|
|
20240802,112600,173736283500,284000,284500,285000,284000,557
|
|
20240802,112500,173577962500,284500,285000,285000,284000,1593
|
|
20240802,112400,173124330500,285000,285000,285500,284500,1187
|
|
20240802,112300,172786092000,285000,282500,285500,282000,5256
|
|
20240802,112200,171294816500,282000,282500,282500,282000,406
|
|
20240802,112100,171180251500,282500,282500,283000,282000,1589
|
|
20240802,112000,170731391000,283000,282500,283000,282500,620
|
|
20240802,111900,170556185000,283000,283000,283000,282500,1234
|
|
20240802,111800,170207399000,282500,283000,283000,282500,881
|
|
20240802,111700,169958236500,282500,282500,283000,282000,494
|
|
20240802,111600,169818617500,282500,281500,282500,281500,959
|
|
20240802,111500,169547897500,282000,282500,282500,281500,1709
|
|
20240802,111400,169065813500,282500,281000,282500,281000,1594
|
|
20240802,111300,168616602500,281500,281000,281500,281000,591
|
|
20240802,111200,168450457000,281500,281000,281500,281000,1269
|
|
20240802,111100,168093822000,281000,280500,281500,280000,7257
|
|
20240802,111000,166058738000,280500,283000,283500,280500,11781
|
|
20240802,110900,162737681000,283000,284000,284000,283000,1464
|
|
20240802,110800,162322910500,283500,284000,284500,283000,1963
|
|
20240802,110700,161766244500,284500,284000,284500,284000,490
|
|
20240802,110600,161627050000,284000,283500,284000,283500,1370
|
|
20240802,110500,161238168500,283500,283500,284000,283500,1213
|
|
20240802,110400,160894270500,284000,283500,284000,283500,713
|
|
20240802,110300,160691982500,284000,284000,284500,283500,635
|
|
20240802,110200,160511667500,283500,283000,284000,282500,5129
|
|
20240802,110100,159061382500,283000,284000,284500,282500,6852
|
|
20240802,110000,157120128000,284000,284000,284500,284000,2490
|
|
20240802,105900,156412924000,284000,284500,285000,284000,2545
|
|
20240802,105800,155689147000,285000,285000,285500,284500,3949
|
|
20240802,105700,154564143500,285500,285500,285500,285000,1582
|
|
20240802,105600,154113012500,285000,285500,285500,285000,1249
|
|
20240802,105500,153757021000,285500,285500,285500,285000,2186
|
|
20240802,105400,153133920000,285500,285000,285500,285000,1586
|
|
20240802,105300,152681539000,285000,285500,286000,285000,975
|
|
20240802,105200,152403337500,285500,285500,286000,285500,397
|
|
20240802,105100,152289991500,285500,286000,286000,285000,2255
|
|
20240802,105000,151646492500,286000,285500,286000,285000,827
|
|
20240802,104900,151410405000,285500,285000,285500,285000,1975
|
|
20240802,104800,150847274500,285000,286000,286500,285000,4827
|
|
20240802,104700,149468165000,286000,286000,286500,286000,906
|
|
20240802,104600,149208733500,286000,286500,286500,286000,1058
|
|
20240802,104500,148906014500,286500,287000,287500,286500,2460
|
|
20240802,104400,148200800000,287500,286500,287500,286500,795
|
|
20240802,104300,147972696000,287000,287000,287000,286500,1207
|
|
20240802,104200,147626617500,287000,287000,287000,286500,273
|
|
20240802,104100,147548372000,286500,286000,286500,286000,1519
|
|
20240802,104000,147113402500,286000,286000,286500,286000,1229
|
|
20240802,103900,146761636500,286000,286500,286500,286000,1354
|
|
20240802,103800,146374193000,286000,286000,286500,286000,569
|
|
20240802,103700,146211289000,286000,286000,286500,285500,684
|
|
20240802,103600,146015756000,286000,285500,286000,285000,4444
|
|
20240802,103500,144748302000,285000,285500,286000,285000,5788
|
|
20240802,103400,143096219000,286000,286000,286500,285500,5962
|
|
20240802,103300,141391741500,286000,286500,287000,286000,4687
|
|
20240802,103200,140050485500,286500,288000,288500,286500,13797
|
|
20240802,103100,136088282500,288500,288500,289000,288000,2016
|
|
20240802,103000,135507277500,289000,289000,289500,288500,671
|
|
20240802,102900,135313344000,289500,288000,289500,288000,1453
|
|
20240802,102800,134893875000,288000,288000,288500,287500,1870
|
|
20240802,102700,134355347500,288000,289000,289000,288000,5648
|
|
20240802,102600,132727386000,289000,288500,289000,288500,598
|
|
20240802,102500,132554790500,288500,289000,289500,288500,1801
|
|
20240802,102400,132034358000,289000,289500,289500,289000,798
|
|
20240802,102300,131803652500,289500,289500,289500,289000,498
|
|
20240802,102200,131659622500,289500,289000,290000,289000,2006
|
|
20240802,102100,131079665500,289000,289000,289500,289000,1030
|
|
20240802,102000,130781602500,289500,289500,290000,289000,1592
|
|
20240802,101900,130320846500,289500,290000,290000,289500,872
|
|
20240802,101800,130068326000,289500,289500,290000,289500,612
|
|
20240802,101700,129891108000,289500,290000,290500,289500,615
|
|
20240802,101600,129712859500,290000,289500,290500,289000,1186
|
|
20240802,101500,129369282500,289000,291000,291000,289000,5984
|
|
20240802,101400,127632948500,291000,290500,291000,290000,418
|
|
20240802,101300,127511444500,290500,290500,291000,290000,1483
|
|
20240802,101200,127080900000,290500,290500,290500,290000,1042
|
|
20240802,101100,126778297000,290500,290000,291000,290000,1600
|
|
20240802,101000,126313558500,290500,290000,290500,289500,1593
|
|
20240802,100900,125851355000,289500,289000,290000,289000,1591
|
|
20240802,100800,125390637000,289000,289000,289500,289000,564
|
|
20240802,100700,125227541500,289000,289500,289500,289000,577
|
|
20240802,100600,125060646500,289500,290000,290000,289500,1322
|
|
20240802,100500,124677871000,290000,291000,291000,289500,3851
|
|
20240802,100400,123559406000,291000,290000,291000,289500,2305
|
|
20240802,100300,122889557500,290000,289000,290000,289000,1920
|
|
20240802,100200,122333319000,289000,289000,289500,288000,2314
|
|
20240802,100100,121664890500,289000,287500,289000,287000,5482
|
|
20240802,100000,120085030000,287000,287000,287500,287000,1006
|
|
20240802,095900,119796161500,287000,287000,287500,287000,2697
|
|
20240802,095800,119021873000,287000,287500,288000,287000,3670
|
|
20240802,095700,117966766500,288000,287500,288000,287500,1200
|
|
20240802,095600,117621646000,287500,288000,288500,287500,3266
|
|
20240802,095500,116681453000,288500,288000,288500,288000,1628
|
|
20240802,095400,116212073500,288500,288000,288500,288000,2765
|
|
20240802,095300,115415317000,288000,288500,289000,288000,3740
|
|
20240802,095200,114337349000,288500,288500,289000,288000,1914
|
|
20240802,095100,113785248000,288000,288000,288500,287500,2286
|
|
20240802,095000,113126818500,288000,288000,288500,287500,2424
|
|
20240802,094900,112428661500,288500,288000,288500,287500,1941
|
|
20240802,094800,111869737500,288500,288500,288500,287500,2308
|
|
20240802,094700,111205807000,288500,289000,289000,287500,10510
|
|
20240802,094600,108179100500,289000,289000,289500,288500,1793
|
|
20240802,094500,107661057000,289000,289500,290000,289000,2356
|
|
20240802,094400,106979572000,290000,289500,290000,289000,2688
|
|
20240802,094300,106202106000,290000,289000,290000,289000,1781
|
|
20240802,094200,105686569500,289000,291000,291000,289000,7589
|
|
20240802,094100,103486529000,290500,290500,291000,290000,1560
|
|
20240802,094000,103033285500,290500,291500,291500,290000,3476
|
|
20240802,093900,102023794500,291500,292000,292500,290500,7859
|
|
20240802,093800,99732831000,292000,291500,292000,291500,1496
|
|
20240802,093700,99296127000,291500,292500,292500,291500,3124
|
|
20240802,093600,98383795500,292000,292000,292500,291500,4551
|
|
20240802,093500,97054455000,292500,291000,292500,290500,2668
|
|
20240802,093400,96277102500,291000,290000,291500,289500,1654
|
|
20240802,093300,95796613500,290500,292000,292000,289500,9594
|
|
20240802,093200,93006293000,292000,291000,292500,291000,6780
|
|
20240802,093100,91027313500,291500,289500,291500,289000,6731
|
|
20240802,093000,89071074000,289500,286000,290000,286000,6257
|
|
20240802,092900,87270333500,286000,287500,288500,285500,16131
|
|
20240802,092800,82640732000,288000,287500,288500,287000,5063
|
|
20240802,092700,81183619000,287500,288500,290000,287500,16211
|
|
20240802,092600,76504889000,289000,288000,289000,288000,6902
|
|
20240802,092500,74514144500,288000,289500,290000,287500,10886
|
|
20240802,092400,71372094000,290000,290500,291500,289500,17697
|
|
20240802,092300,66233317500,290500,291000,291500,290000,7918
|
|
20240802,092200,63932253500,291500,292500,292500,291000,9317
|
|
20240802,092100,61216264000,292000,294000,294000,292000,8136
|
|
20240802,092000,58830471500,294000,294500,295500,294000,6443
|
|
20240802,091900,56932501000,294500,294000,295000,293500,4897
|
|
20240802,091800,55492174000,294000,294500,295500,293500,7032
|
|
20240802,091700,53422119500,294000,293000,294500,292000,4080
|
|
20240802,091600,52225114500,293000,293000,293500,291500,11555
|
|
20240802,091500,48849989500,292500,295500,296000,292000,14776
|
|
20240802,091400,44510340000,296000,296500,297000,295500,4569
|
|
20240802,091300,43157559000,296000,298500,298500,295000,26894
|
|
20240802,091200,35178283000,298500,298500,299000,298000,4723
|
|
20240802,091100,33769002500,298500,300000,300000,298000,16576
|
|
20240802,091000,28809779500,300500,300000,301000,300000,5564
|
|
20240802,090900,27138285500,300000,301000,301500,300000,6362
|
|
20240802,090800,25224941500,301000,302500,302500,301000,5109
|
|
20240802,090700,23683323500,302500,302500,303000,301500,4335
|
|
20240802,090600,22374166000,302500,302000,303000,302000,2583
|
|
20240802,090500,21593185500,302500,307000,307000,301000,16792
|
|
20240802,090400,16495263000,307000,305500,307500,305500,3508
|
|
20240802,090300,15421648500,306000,308000,308500,304500,8718
|
|
20240802,090200,12753052000,308000,304500,308500,304500,7564
|
|
20240802,090100,10433715000,304500,308500,309500,304000,12981
|
|
20240802,090000,6456190500,308500,304000,309500,304000,21154
|