717 lines
42 KiB
CSV
717 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,205400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,205300,258533944500,264500,264500,264500,264500,0
|
|
20240805,205200,258533944500,264500,264500,264500,264500,0
|
|
20240805,205100,258533944500,264500,264500,264500,264500,0
|
|
20240805,205000,258533944500,264500,264500,264500,264500,0
|
|
20240805,204900,258533944500,264500,264500,264500,264500,0
|
|
20240805,204800,258533944500,264500,264500,264500,264500,0
|
|
20240805,204700,258533944500,264500,264500,264500,264500,0
|
|
20240805,204600,258533944500,264500,264500,264500,264500,0
|
|
20240805,204500,258533944500,264500,264500,264500,264500,0
|
|
20240805,204400,258533944500,264500,264500,264500,264500,0
|
|
20240805,204300,258533944500,264500,264500,264500,264500,0
|
|
20240805,204200,258533944500,264500,264500,264500,264500,0
|
|
20240805,204100,258533944500,264500,264500,264500,264500,0
|
|
20240805,204000,258533944500,264500,264500,264500,264500,0
|
|
20240805,203900,258533944500,264500,264500,264500,264500,0
|
|
20240805,203800,258533944500,264500,264500,264500,264500,0
|
|
20240805,203700,258533944500,264500,264500,264500,264500,0
|
|
20240805,203600,258533944500,264500,264500,264500,264500,0
|
|
20240805,203500,258533944500,264500,264500,264500,264500,0
|
|
20240805,203400,258533944500,264500,264500,264500,264500,0
|
|
20240805,203300,258533944500,264500,264500,264500,264500,0
|
|
20240805,203200,258533944500,264500,264500,264500,264500,0
|
|
20240805,203100,258533944500,264500,264500,264500,264500,0
|
|
20240805,203000,258533944500,264500,264500,264500,264500,0
|
|
20240805,202900,258533944500,264500,264500,264500,264500,0
|
|
20240805,202800,258533944500,264500,264500,264500,264500,0
|
|
20240805,202700,258533944500,264500,264500,264500,264500,0
|
|
20240805,202600,258533944500,264500,264500,264500,264500,0
|
|
20240805,202500,258533944500,264500,264500,264500,264500,0
|
|
20240805,202400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,202300,258533944500,264500,264500,264500,264500,0
|
|
20240805,202200,258533944500,264500,264500,264500,264500,0
|
|
20240805,202100,258533944500,264500,264500,264500,264500,0
|
|
20240805,202000,258533944500,264500,264500,264500,264500,0
|
|
20240805,201900,258533944500,264500,264500,264500,264500,0
|
|
20240805,201800,258533944500,264500,264500,264500,264500,0
|
|
20240805,201700,258533944500,264500,264500,264500,264500,0
|
|
20240805,201600,258533944500,264500,264500,264500,264500,0
|
|
20240805,201500,258533944500,264500,264500,264500,264500,0
|
|
20240805,201400,258533944500,264500,264500,264500,264500,0
|
|
20240805,201300,258533944500,264500,264500,264500,264500,0
|
|
20240805,201200,258533944500,264500,264500,264500,264500,0
|
|
20240805,201100,258533944500,264500,264500,264500,264500,0
|
|
20240805,201000,258533944500,264500,264500,264500,264500,0
|
|
20240805,200900,258533944500,264500,264500,264500,264500,0
|
|
20240805,200800,258533944500,264500,264500,264500,264500,0
|
|
20240805,200700,258533944500,264500,264500,264500,264500,0
|
|
20240805,200600,258533944500,264500,264500,264500,264500,0
|
|
20240805,200500,258533944500,264500,264500,264500,264500,0
|
|
20240805,200400,258533944500,264500,264500,264500,264500,0
|
|
20240805,200300,258533944500,264500,264500,264500,264500,0
|
|
20240805,200200,258533944500,264500,264500,264500,264500,0
|
|
20240805,200100,258533944500,264500,264500,264500,264500,0
|
|
20240805,200000,258533944500,264500,264500,264500,264500,0
|
|
20240805,195900,258533944500,264500,264500,264500,264500,0
|
|
20240805,195800,258533944500,264500,264500,264500,264500,0
|
|
20240805,195700,258533944500,264500,264500,264500,264500,0
|
|
20240805,195600,258533944500,264500,264500,264500,264500,0
|
|
20240805,195500,258533944500,264500,264500,264500,264500,0
|
|
20240805,195400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,195300,258533944500,264500,264500,264500,264500,0
|
|
20240805,195200,258533944500,264500,264500,264500,264500,0
|
|
20240805,195100,258533944500,264500,264500,264500,264500,0
|
|
20240805,195000,258533944500,264500,264500,264500,264500,0
|
|
20240805,194900,258533944500,264500,264500,264500,264500,0
|
|
20240805,194800,258533944500,264500,264500,264500,264500,0
|
|
20240805,194700,258533944500,264500,264500,264500,264500,0
|
|
20240805,194600,258533944500,264500,264500,264500,264500,0
|
|
20240805,194500,258533944500,264500,264500,264500,264500,0
|
|
20240805,194400,258533944500,264500,264500,264500,264500,0
|
|
20240805,194300,258533944500,264500,264500,264500,264500,0
|
|
20240805,194200,258533944500,264500,264500,264500,264500,0
|
|
20240805,194100,258533944500,264500,264500,264500,264500,0
|
|
20240805,194000,258533944500,264500,264500,264500,264500,0
|
|
20240805,193900,258533944500,264500,264500,264500,264500,0
|
|
20240805,193800,258533944500,264500,264500,264500,264500,0
|
|
20240805,193700,258533944500,264500,264500,264500,264500,0
|
|
20240805,193600,258533944500,264500,264500,264500,264500,0
|
|
20240805,193500,258533944500,264500,264500,264500,264500,0
|
|
20240805,193400,258533944500,264500,264500,264500,264500,0
|
|
20240805,193300,258533944500,264500,264500,264500,264500,0
|
|
20240805,193200,258533944500,264500,264500,264500,264500,0
|
|
20240805,193100,258533944500,264500,264500,264500,264500,0
|
|
20240805,193000,258533944500,264500,264500,264500,264500,0
|
|
20240805,192900,258533944500,264500,264500,264500,264500,0
|
|
20240805,192800,258533944500,264500,264500,264500,264500,0
|
|
20240805,192700,258533944500,264500,264500,264500,264500,0
|
|
20240805,192600,258533944500,264500,264500,264500,264500,0
|
|
20240805,192500,258533944500,264500,264500,264500,264500,0
|
|
20240805,192400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,192300,258533944500,264500,264500,264500,264500,0
|
|
20240805,192200,258533944500,264500,264500,264500,264500,0
|
|
20240805,192100,258533944500,264500,264500,264500,264500,0
|
|
20240805,192000,258533944500,264500,264500,264500,264500,0
|
|
20240805,191900,258533944500,264500,264500,264500,264500,0
|
|
20240805,191800,258533944500,264500,264500,264500,264500,0
|
|
20240805,191700,258533944500,264500,264500,264500,264500,0
|
|
20240805,191600,258533944500,264500,264500,264500,264500,0
|
|
20240805,191500,258533944500,264500,264500,264500,264500,0
|
|
20240805,191400,258533944500,264500,264500,264500,264500,0
|
|
20240805,191300,258533944500,264500,264500,264500,264500,0
|
|
20240805,191200,258533944500,264500,264500,264500,264500,0
|
|
20240805,191100,258533944500,264500,264500,264500,264500,0
|
|
20240805,191000,258533944500,264500,264500,264500,264500,0
|
|
20240805,190900,258533944500,264500,264500,264500,264500,0
|
|
20240805,190800,258533944500,264500,264500,264500,264500,0
|
|
20240805,190700,258533944500,264500,264500,264500,264500,0
|
|
20240805,190600,258533944500,264500,264500,264500,264500,0
|
|
20240805,190500,258533944500,264500,264500,264500,264500,0
|
|
20240805,190400,258533944500,264500,264500,264500,264500,0
|
|
20240805,190300,258533944500,264500,264500,264500,264500,0
|
|
20240805,190200,258533944500,264500,264500,264500,264500,0
|
|
20240805,190100,258533944500,264500,264500,264500,264500,0
|
|
20240805,190000,258533944500,264500,264500,264500,264500,0
|
|
20240805,185900,258533944500,264500,264500,264500,264500,0
|
|
20240805,185800,258533944500,264500,264500,264500,264500,0
|
|
20240805,185700,258533944500,264500,264500,264500,264500,0
|
|
20240805,185600,258533944500,264500,264500,264500,264500,0
|
|
20240805,185500,258533944500,264500,264500,264500,264500,0
|
|
20240805,185400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,185300,258533944500,264500,264500,264500,264500,0
|
|
20240805,185200,258533944500,264500,264500,264500,264500,0
|
|
20240805,185100,258533944500,264500,264500,264500,264500,0
|
|
20240805,185000,258533944500,264500,264500,264500,264500,0
|
|
20240805,184900,258533944500,264500,264500,264500,264500,0
|
|
20240805,184800,258533944500,264500,264500,264500,264500,0
|
|
20240805,184700,258533944500,264500,264500,264500,264500,0
|
|
20240805,184600,258533944500,264500,264500,264500,264500,0
|
|
20240805,184500,258533944500,264500,264500,264500,264500,0
|
|
20240805,184400,258533944500,264500,264500,264500,264500,0
|
|
20240805,184300,258533944500,264500,264500,264500,264500,0
|
|
20240805,184200,258533944500,264500,264500,264500,264500,0
|
|
20240805,184100,258533944500,264500,264500,264500,264500,0
|
|
20240805,184000,258533944500,264500,264500,264500,264500,0
|
|
20240805,183900,258533944500,264500,264500,264500,264500,0
|
|
20240805,183800,258533944500,264500,264500,264500,264500,0
|
|
20240805,183700,258533944500,264500,264500,264500,264500,0
|
|
20240805,183600,258533944500,264500,264500,264500,264500,0
|
|
20240805,183500,258533944500,264500,264500,264500,264500,0
|
|
20240805,183400,258533944500,264500,264500,264500,264500,0
|
|
20240805,183300,258533944500,264500,264500,264500,264500,0
|
|
20240805,183200,258533944500,264500,264500,264500,264500,0
|
|
20240805,183100,258533944500,264500,264500,264500,264500,0
|
|
20240805,183000,258533944500,264500,264500,264500,264500,0
|
|
20240805,182900,258533944500,264500,264500,264500,264500,0
|
|
20240805,182800,258533944500,264500,264500,264500,264500,0
|
|
20240805,182700,258533944500,264500,264500,264500,264500,0
|
|
20240805,182600,258533944500,264500,264500,264500,264500,0
|
|
20240805,182500,258533944500,264500,264500,264500,264500,0
|
|
20240805,182400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,182300,258533944500,264500,264500,264500,264500,0
|
|
20240805,182200,258533944500,264500,264500,264500,264500,0
|
|
20240805,182100,258533944500,264500,264500,264500,264500,0
|
|
20240805,182000,258533944500,264500,264500,264500,264500,0
|
|
20240805,181900,258533944500,264500,264500,264500,264500,0
|
|
20240805,181800,258533944500,264500,264500,264500,264500,0
|
|
20240805,181700,258533944500,264500,264500,264500,264500,0
|
|
20240805,181600,258533944500,264500,264500,264500,264500,0
|
|
20240805,181500,258533944500,264500,264500,264500,264500,0
|
|
20240805,181400,258533944500,264500,264500,264500,264500,0
|
|
20240805,181300,258533944500,264500,264500,264500,264500,0
|
|
20240805,181200,258533944500,264500,264500,264500,264500,0
|
|
20240805,181100,258533944500,264500,264500,264500,264500,0
|
|
20240805,181000,258533944500,264500,264500,264500,264500,0
|
|
20240805,180900,258533944500,264500,264500,264500,264500,0
|
|
20240805,180800,258533944500,264500,264500,264500,264500,0
|
|
20240805,180700,258533944500,264500,264500,264500,264500,0
|
|
20240805,180600,258533944500,264500,264500,264500,264500,0
|
|
20240805,180500,258533944500,264500,264500,264500,264500,0
|
|
20240805,180400,258533944500,264500,264500,264500,264500,0
|
|
20240805,180300,258533944500,264500,264500,264500,264500,0
|
|
20240805,180200,258533944500,264500,264500,264500,264500,0
|
|
20240805,180100,258533944500,264500,264500,264500,264500,0
|
|
20240805,180000,258533944500,264500,264500,264500,264500,0
|
|
20240805,175900,258533944500,264500,264500,264500,264500,0
|
|
20240805,175800,258533944500,264500,264500,264500,264500,0
|
|
20240805,175700,258533944500,264500,264500,264500,264500,0
|
|
20240805,175600,258533944500,264500,264500,264500,264500,0
|
|
20240805,175500,258533944500,264500,264500,264500,264500,0
|
|
20240805,175400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,175300,258533944500,264500,264500,264500,264500,0
|
|
20240805,175200,258533944500,264500,264500,264500,264500,0
|
|
20240805,175100,258533944500,264500,264500,264500,264500,0
|
|
20240805,175000,258533944500,264500,264500,264500,264500,0
|
|
20240805,174900,258533944500,264500,264500,264500,264500,0
|
|
20240805,174800,258533944500,264500,264500,264500,264500,0
|
|
20240805,174700,258533944500,264500,264500,264500,264500,0
|
|
20240805,174600,258533944500,264500,264500,264500,264500,0
|
|
20240805,174500,258533944500,264500,264500,264500,264500,0
|
|
20240805,174400,258533944500,264500,264500,264500,264500,0
|
|
20240805,174300,258533944500,264500,264500,264500,264500,0
|
|
20240805,174200,258533944500,264500,264500,264500,264500,0
|
|
20240805,174100,258533944500,264500,264500,264500,264500,0
|
|
20240805,174000,258533944500,264500,264500,264500,264500,0
|
|
20240805,173900,258533944500,264500,264500,264500,264500,0
|
|
20240805,173800,258533944500,264500,264500,264500,264500,0
|
|
20240805,173700,258533944500,264500,264500,264500,264500,0
|
|
20240805,173600,258533944500,264500,264500,264500,264500,0
|
|
20240805,173500,258533944500,264500,264500,264500,264500,0
|
|
20240805,173400,258533944500,264500,264500,264500,264500,0
|
|
20240805,173300,258533944500,264500,264500,264500,264500,0
|
|
20240805,173200,258533944500,264500,264500,264500,264500,0
|
|
20240805,173100,258533944500,264500,264500,264500,264500,0
|
|
20240805,173000,258533944500,264500,264500,264500,264500,0
|
|
20240805,172900,258533944500,264500,264500,264500,264500,0
|
|
20240805,172800,258533944500,264500,264500,264500,264500,0
|
|
20240805,172700,258533944500,264500,264500,264500,264500,0
|
|
20240805,172600,258533944500,264500,264500,264500,264500,0
|
|
20240805,172500,258533944500,264500,264500,264500,264500,0
|
|
20240805,172400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,172300,258533944500,264500,264500,264500,264500,0
|
|
20240805,172200,258533944500,264500,264500,264500,264500,0
|
|
20240805,172100,258533944500,264500,264500,264500,264500,0
|
|
20240805,172000,258533944500,264500,264500,264500,264500,0
|
|
20240805,171900,258533944500,264500,264500,264500,264500,0
|
|
20240805,171800,258533944500,264500,264500,264500,264500,0
|
|
20240805,171700,258533944500,264500,264500,264500,264500,0
|
|
20240805,171600,258533944500,264500,264500,264500,264500,0
|
|
20240805,171500,258533944500,264500,264500,264500,264500,0
|
|
20240805,171400,258533944500,264500,264500,264500,264500,0
|
|
20240805,171300,258533944500,264500,264500,264500,264500,0
|
|
20240805,171200,258533944500,264500,264500,264500,264500,0
|
|
20240805,171100,258533944500,264500,264500,264500,264500,0
|
|
20240805,171000,258533944500,264500,264500,264500,264500,0
|
|
20240805,170900,258533944500,264500,264500,264500,264500,0
|
|
20240805,170800,258533944500,264500,264500,264500,264500,0
|
|
20240805,170700,258533944500,264500,264500,264500,264500,0
|
|
20240805,170600,258533944500,264500,264500,264500,264500,0
|
|
20240805,170500,258533944500,264500,264500,264500,264500,0
|
|
20240805,170400,258533944500,264500,264500,264500,264500,0
|
|
20240805,170300,258533944500,264500,264500,264500,264500,0
|
|
20240805,170200,258533944500,264500,264500,264500,264500,0
|
|
20240805,170100,258533944500,264500,264500,264500,264500,0
|
|
20240805,170000,258533944500,264500,264500,264500,264500,0
|
|
20240805,165900,258533944500,264500,264500,264500,264500,0
|
|
20240805,165800,258533944500,264500,264500,264500,264500,0
|
|
20240805,165700,258533944500,264500,264500,264500,264500,0
|
|
20240805,165600,258533944500,264500,264500,264500,264500,0
|
|
20240805,165500,258533944500,264500,264500,264500,264500,0
|
|
20240805,165400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,165300,258533944500,264500,264500,264500,264500,0
|
|
20240805,165200,258533944500,264500,264500,264500,264500,0
|
|
20240805,165100,258533944500,264500,264500,264500,264500,0
|
|
20240805,165000,258533944500,264500,264500,264500,264500,0
|
|
20240805,164900,258533944500,264500,264500,264500,264500,0
|
|
20240805,164800,258533944500,264500,264500,264500,264500,0
|
|
20240805,164700,258533944500,264500,264500,264500,264500,0
|
|
20240805,164600,258533944500,264500,264500,264500,264500,0
|
|
20240805,164500,258533944500,264500,264500,264500,264500,0
|
|
20240805,164400,258533944500,264500,264500,264500,264500,0
|
|
20240805,164300,258533944500,264500,264500,264500,264500,0
|
|
20240805,164200,258533944500,264500,264500,264500,264500,0
|
|
20240805,164100,258533944500,264500,264500,264500,264500,0
|
|
20240805,164000,258533944500,264500,264500,264500,264500,0
|
|
20240805,163900,258533944500,264500,264500,264500,264500,0
|
|
20240805,163800,258533944500,264500,264500,264500,264500,0
|
|
20240805,163700,258533944500,264500,264500,264500,264500,0
|
|
20240805,163600,258533944500,264500,264500,264500,264500,0
|
|
20240805,163500,258533944500,264500,264500,264500,264500,0
|
|
20240805,163400,258533944500,264500,264500,264500,264500,0
|
|
20240805,163300,258533944500,264500,264500,264500,264500,0
|
|
20240805,163200,258533944500,264500,264500,264500,264500,0
|
|
20240805,163100,258533944500,264500,264500,264500,264500,0
|
|
20240805,163000,258533944500,264500,264500,264500,264500,0
|
|
20240805,162900,258533944500,264500,264500,264500,264500,0
|
|
20240805,162800,258533944500,264500,264500,264500,264500,0
|
|
20240805,162700,258533944500,264500,264500,264500,264500,0
|
|
20240805,162600,258533944500,264500,264500,264500,264500,0
|
|
20240805,162500,258533944500,264500,264500,264500,264500,0
|
|
20240805,162400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,162300,258533944500,264500,264500,264500,264500,0
|
|
20240805,162200,258533944500,264500,264500,264500,264500,0
|
|
20240805,162100,258533944500,264500,264500,264500,264500,0
|
|
20240805,162000,258533944500,264500,264500,264500,264500,0
|
|
20240805,161900,258533944500,264500,264500,264500,264500,0
|
|
20240805,161800,258533944500,264500,264500,264500,264500,0
|
|
20240805,161700,258533944500,264500,264500,264500,264500,0
|
|
20240805,161600,258533944500,264500,264500,264500,264500,0
|
|
20240805,161500,258533944500,264500,264500,264500,264500,0
|
|
20240805,161400,258533944500,264500,264500,264500,264500,0
|
|
20240805,161300,258533944500,264500,264500,264500,264500,0
|
|
20240805,161200,258533944500,264500,264500,264500,264500,0
|
|
20240805,161100,258533944500,264500,264500,264500,264500,0
|
|
20240805,161000,258533944500,264500,264500,264500,264500,0
|
|
20240805,160900,258533944500,264500,264500,264500,264500,0
|
|
20240805,160800,258533944500,264500,264500,264500,264500,0
|
|
20240805,160700,258533944500,264500,264500,264500,264500,0
|
|
20240805,160600,258533944500,264500,264500,264500,264500,0
|
|
20240805,160500,258533944500,264500,264500,264500,264500,0
|
|
20240805,160400,258533944500,264500,264500,264500,264500,0
|
|
20240805,160300,258533944500,264500,264500,264500,264500,0
|
|
20240805,160200,258533944500,264500,264500,264500,264500,0
|
|
20240805,160100,258533944500,264500,264500,264500,264500,0
|
|
20240805,160000,258533944500,264500,264500,264500,264500,0
|
|
20240805,155900,258533944500,264500,264500,264500,264500,0
|
|
20240805,155800,258533944500,264500,264500,264500,264500,0
|
|
20240805,155700,258533944500,264500,264500,264500,264500,0
|
|
20240805,155600,258533944500,264500,264500,264500,264500,0
|
|
20240805,155500,258533944500,264500,264500,264500,264500,0
|
|
20240805,155400,258533944500,264500,264500,264500,264500,25936
|
|
20240805,155300,258533944500,264500,264500,264500,264500,0
|
|
20240805,155200,258533944500,264500,264500,264500,264500,0
|
|
20240805,155100,258533944500,264500,264500,264500,264500,0
|
|
20240805,155000,258533944500,264500,264500,264500,264500,0
|
|
20240805,154900,258533944500,264500,264500,264500,264500,0
|
|
20240805,154800,258533944500,264500,264500,264500,264500,0
|
|
20240805,154700,258533944500,264500,264500,264500,264500,0
|
|
20240805,154600,258533944500,264500,264500,264500,264500,0
|
|
20240805,154500,258533944500,264500,264500,264500,264500,0
|
|
20240805,154400,258533944500,264500,264500,264500,264500,0
|
|
20240805,154300,258533944500,264500,264500,264500,264500,0
|
|
20240805,154200,258533944500,264500,264500,264500,264500,0
|
|
20240805,154100,258533944500,264500,264500,264500,264500,0
|
|
20240805,154000,258533944500,264500,264500,264500,264500,0
|
|
20240805,153900,258533944500,264500,264500,264500,264500,0
|
|
20240805,153800,258533944500,264500,264500,264500,264500,0
|
|
20240805,153700,258533944500,264500,264500,264500,264500,0
|
|
20240805,153600,258533944500,264500,264500,264500,264500,0
|
|
20240805,153500,258533944500,264500,264500,264500,264500,0
|
|
20240805,153400,258533944500,264500,264500,264500,264500,0
|
|
20240805,153300,258533944500,264500,264500,264500,264500,0
|
|
20240805,153200,258533944500,264500,264500,264500,264500,0
|
|
20240805,153100,258533944500,264500,264500,264500,264500,0
|
|
20240805,153000,258533944500,264500,264500,264500,264500,25936
|
|
20240805,152900,251673872500,267000,267000,267000,267000,0
|
|
20240805,152800,251673872500,267000,267000,267000,267000,0
|
|
20240805,152700,251673872500,267000,267000,267000,267000,0
|
|
20240805,152600,251673872500,267000,267000,267000,267000,0
|
|
20240805,152500,251673872500,267000,267000,267000,267000,0
|
|
20240805,152400,251673872500,267000,267000,267000,267000,0
|
|
20240805,152300,251673872500,267000,267000,267000,267000,0
|
|
20240805,152200,251673872500,267000,267000,267000,267000,0
|
|
20240805,152100,251673872500,267000,267000,267000,267000,0
|
|
20240805,152000,251673872500,267000,267000,267000,267000,0
|
|
20240805,151900,251673872500,267000,266000,267000,264500,7457
|
|
20240805,151800,249692744500,266000,266500,266500,263500,4015
|
|
20240805,151700,248630584500,266500,265500,267500,264500,5336
|
|
20240805,151600,247213574000,265500,263500,266000,263000,11222
|
|
20240805,151500,244243273500,263000,261000,263500,260000,9997
|
|
20240805,151400,241627985500,261000,262000,262000,260500,3888
|
|
20240805,151300,240612065000,261500,260000,262000,260000,6198
|
|
20240805,151200,238994064000,260000,259500,260500,258500,4693
|
|
20240805,151100,237774946000,260000,259500,260000,257000,7055
|
|
20240805,151000,235956949500,259500,260000,261500,258500,6670
|
|
20240805,150900,234220729000,261000,258500,261500,258500,4676
|
|
20240805,150800,233003608000,259500,260000,260000,258500,4313
|
|
20240805,150700,231884869000,260000,258000,260500,257500,5158
|
|
20240805,150600,230546745500,257500,256500,258000,256000,2152
|
|
20240805,150500,229993950000,256500,257000,258000,255000,4907
|
|
20240805,150400,228736097000,257500,256500,259500,255500,6467
|
|
20240805,150300,227071731500,256500,257000,258000,254500,6880
|
|
20240805,150200,225307830000,257000,255000,257500,254500,3725
|
|
20240805,150100,224355912000,255000,254500,258500,254000,9903
|
|
20240805,150000,221816795000,255500,255000,256500,254000,11109
|
|
20240805,145900,218974138500,255500,252500,256000,252000,5645
|
|
20240805,145800,217538777500,252000,251000,253500,250000,8037
|
|
20240805,145700,215516053000,251000,248500,251000,247500,10263
|
|
20240805,145600,212956141500,248500,243500,248500,243000,4320
|
|
20240805,145500,211898469500,244000,244500,244500,242500,5773
|
|
20240805,145400,210493874000,244500,244000,247500,242500,4059
|
|
20240805,145300,209497024000,243500,243000,246000,241000,7985
|
|
20240805,145200,207550144000,242500,243500,245000,238000,21481
|
|
20240805,145100,202369683000,243000,248000,248500,243000,9157
|
|
20240805,145000,200120656000,248000,249000,250500,247500,8094
|
|
20240805,144900,198106646500,248500,250500,251000,248500,7479
|
|
20240805,144800,196238961000,250500,250500,251500,250500,4293
|
|
20240805,144700,195161457000,251000,250000,251500,250000,6839
|
|
20240805,144600,193447261000,250000,253500,254000,250000,9269
|
|
20240805,144500,191113150500,253500,255000,257000,253500,9113
|
|
20240805,144400,188783167500,255000,254500,255500,252500,13820
|
|
20240805,144300,185266794500,256500,256500,256500,256500,0
|
|
20240805,144200,185266794500,256500,256500,256500,256500,0
|
|
20240805,144100,185266794500,256500,256500,256500,256500,0
|
|
20240805,144000,185266794500,256500,256500,256500,256500,0
|
|
20240805,143900,185266794500,256500,256500,256500,256500,0
|
|
20240805,143800,185266794500,256500,256500,256500,256500,0
|
|
20240805,143700,185266794500,256500,256500,256500,256500,0
|
|
20240805,143600,185266794500,256500,256500,256500,256500,0
|
|
20240805,143500,185266794500,256500,256500,256500,256500,0
|
|
20240805,143400,185266794500,256500,256500,256500,256500,0
|
|
20240805,143300,185266794500,256500,256500,256500,256500,0
|
|
20240805,143200,185266794500,256500,256500,256500,256500,0
|
|
20240805,143100,185266794500,256500,256500,256500,256500,0
|
|
20240805,143000,185266794500,256500,256500,256500,256500,0
|
|
20240805,142900,185266794500,256500,256500,256500,256500,0
|
|
20240805,142800,185266794500,256500,256500,256500,256500,0
|
|
20240805,142700,185266794500,256500,256500,256500,256500,0
|
|
20240805,142600,185266794500,256500,256500,256500,256500,0
|
|
20240805,142500,185266794500,256500,256500,256500,256500,0
|
|
20240805,142400,185266794500,256500,256500,256500,256500,0
|
|
20240805,142300,185266794500,256500,256500,256500,256500,0
|
|
20240805,142200,185266794500,256500,256500,256500,256500,0
|
|
20240805,142100,185266794500,256500,256500,256500,256500,0
|
|
20240805,142000,185266794500,256500,256500,256500,256500,0
|
|
20240805,141900,185266794500,256500,256500,256500,256500,0
|
|
20240805,141800,185266794500,256500,256500,256500,256500,0
|
|
20240805,141700,185266794500,256500,256500,256500,256500,0
|
|
20240805,141600,185266794500,256500,256500,256500,256500,0
|
|
20240805,141500,185266794500,256500,256500,256500,256500,0
|
|
20240805,141400,185266794500,256500,257000,257000,256000,991
|
|
20240805,141300,185012771000,256500,258500,259000,255500,8723
|
|
20240805,141200,182770802000,259000,259000,259500,258500,778
|
|
20240805,141100,182569417500,259500,258500,259500,258500,2363
|
|
20240805,141000,181957402500,259000,259000,259000,258500,1400
|
|
20240805,140900,181595439500,259000,259000,260000,258000,4015
|
|
20240805,140800,180556910000,258500,259000,259500,258000,3097
|
|
20240805,140700,179755624500,259000,260000,260000,259000,1809
|
|
20240805,140600,179286855500,260000,259500,260000,259000,1785
|
|
20240805,140500,178823691500,259500,261000,261000,259500,12827
|
|
20240805,140400,175488850000,261000,261000,261500,260500,2847
|
|
20240805,140300,174746283500,261000,262500,262500,261000,3995
|
|
20240805,140200,173701612500,262000,262000,262500,262000,571
|
|
20240805,140100,173551938000,262000,262500,263000,262000,673
|
|
20240805,140000,173375479000,262500,262500,263000,262500,519
|
|
20240805,135900,173239182000,263000,263000,263000,262000,1465
|
|
20240805,135800,172854602500,263000,263000,263000,262500,828
|
|
20240805,135700,172637232000,263000,262000,263000,261500,1564
|
|
20240805,135600,172226801500,262000,262500,262500,262000,750
|
|
20240805,135500,172030272000,262000,262500,262500,261500,2269
|
|
20240805,135400,171436327500,262500,262000,262500,262000,1357
|
|
20240805,135300,171080742500,262500,262000,263000,262000,4387
|
|
20240805,135200,169930284500,262000,263500,263500,262000,1778
|
|
20240805,135100,169463717500,263500,263500,264000,263000,636
|
|
20240805,135000,169296283000,263000,263500,264000,263000,1396
|
|
20240805,134900,168928598000,263000,263000,263500,262500,3236
|
|
20240805,134800,168076697500,263000,262500,263500,262500,3249
|
|
20240805,134700,167222366000,262500,263500,264000,262500,2846
|
|
20240805,134600,166473185000,264000,264000,264500,263500,1472
|
|
20240805,134500,166084702000,263500,264000,264500,263500,424
|
|
20240805,134400,165972877000,264000,265000,265000,263500,646
|
|
20240805,134300,165802199500,265000,264500,265500,264000,2024
|
|
20240805,134200,165266919000,264500,265000,265000,264000,2137
|
|
20240805,134100,164702421000,264500,265000,265000,264500,242
|
|
20240805,134000,164638334500,265000,265000,265500,264500,938
|
|
20240805,133900,164389843500,265000,265000,265500,264500,776
|
|
20240805,133800,164184183000,264500,264500,265000,264000,504
|
|
20240805,133700,164050873000,264500,264500,265500,264500,3606
|
|
20240805,133600,163096438000,264500,265000,265500,264500,513
|
|
20240805,133500,162960562000,265000,265500,266500,265000,1035
|
|
20240805,133400,162685657000,265500,265500,266000,265500,478
|
|
20240805,133300,162558717000,265500,266000,266000,265000,876
|
|
20240805,133200,162326163500,266000,267000,267000,265500,2488
|
|
20240805,133100,161663881000,266500,267000,267500,266500,371
|
|
20240805,133000,161564895500,267000,267000,267500,266500,1092
|
|
20240805,132900,161273331500,267000,266000,267500,266000,1071
|
|
20240805,132800,160987665500,266500,267000,267000,266500,466
|
|
20240805,132700,160863423500,267000,267000,267000,266500,544
|
|
20240805,132600,160718261000,267000,267500,267500,266500,761
|
|
20240805,132500,160515077000,267500,267000,268000,266500,658
|
|
20240805,132400,160339124000,266500,266500,267000,266000,935
|
|
20240805,132300,160089776000,266500,267000,267000,266500,553
|
|
20240805,132200,159942290000,267000,267000,267500,266500,1194
|
|
20240805,132100,159623772500,267000,267000,267000,266500,690
|
|
20240805,132000,159439574000,266500,267000,267000,266500,755
|
|
20240805,131900,159238143500,266500,268000,268000,266500,2113
|
|
20240805,131800,158673090000,268000,267500,268500,267000,1378
|
|
20240805,131700,158304261500,267500,267000,267500,266500,819
|
|
20240805,131600,158085480500,267000,267000,267000,266000,1472
|
|
20240805,131500,157692987000,267000,265500,267000,265500,1873
|
|
20240805,131400,157194223500,265500,265000,266000,265000,831
|
|
20240805,131300,156973792500,265000,263500,265000,263000,1718
|
|
20240805,131200,156520019500,263500,263500,264000,263000,483
|
|
20240805,131100,156392751000,263500,264000,264500,263500,1460
|
|
20240805,131000,156007678500,264000,264000,264500,264000,372
|
|
20240805,130900,155909422500,264000,264500,264500,264000,681
|
|
20240805,130800,155729618000,264500,264000,265000,264000,1185
|
|
20240805,130700,155416457500,264000,265000,265500,264000,700
|
|
20240805,130600,155231214000,265000,265000,265500,265000,514
|
|
20240805,130500,155094886500,265000,264500,265000,264000,1431
|
|
20240805,130400,154716262000,264000,263500,264500,263500,1415
|
|
20240805,130300,154342851000,263500,265000,265000,263500,1456
|
|
20240805,130200,153958291000,265000,264000,265000,263500,985
|
|
20240805,130100,153697992000,264000,264500,265000,263500,1372
|
|
20240805,130000,153335615000,264000,263500,264500,263500,2433
|
|
20240805,125900,152693260500,264000,264500,264500,263500,1495
|
|
20240805,125800,152298591500,264000,264500,265000,264000,987
|
|
20240805,125700,152037650000,264500,264500,265000,264500,831
|
|
20240805,125600,151817808000,265000,264500,265000,264500,4372
|
|
20240805,125500,150659485500,265000,265000,265500,264500,889
|
|
20240805,125400,150423883500,265500,265500,265500,265000,1859
|
|
20240805,125300,149930560500,265500,265000,265500,265000,372
|
|
20240805,125200,149831891000,265500,265000,265500,265000,1240
|
|
20240805,125100,149502983000,265500,265500,265500,265000,612
|
|
20240805,125000,149340588000,265500,266000,266000,265000,273
|
|
20240805,124900,149268133500,265500,265500,266000,265500,1135
|
|
20240805,124800,148966785500,265500,265500,266000,265000,676
|
|
20240805,124700,148787231000,265500,265500,265500,265000,1012
|
|
20240805,124600,148518749000,265500,265500,266500,265500,2567
|
|
20240805,124500,147836968500,265500,265500,265500,265000,937
|
|
20240805,124400,147588434500,265500,265000,266000,265000,1071
|
|
20240805,124300,147304406500,265000,266500,267000,265000,788
|
|
20240805,124200,147095012000,266500,266500,267000,266000,832
|
|
20240805,124100,146873159500,266500,267000,267500,266500,1130
|
|
20240805,124000,146571542000,267000,267500,267500,266500,1236
|
|
20240805,123900,146241086000,267000,265500,267000,265000,1818
|
|
20240805,123800,145756921000,265500,266000,266000,265000,921
|
|
20240805,123700,145512695500,265500,266000,266000,265500,396
|
|
20240805,123600,145407550000,266000,265000,266000,264500,2438
|
|
20240805,123500,144762228000,265000,265500,266000,265000,2461
|
|
20240805,123400,144109514500,265500,266000,266000,265500,1010
|
|
20240805,123300,143841341500,266000,265500,266000,265500,573
|
|
20240805,123200,143689060500,265500,266000,266500,265500,1534
|
|
20240805,123100,143281647500,266000,265500,266500,265500,1516
|
|
20240805,123000,142878947000,265500,266000,266000,265500,355
|
|
20240805,122900,142784637500,266000,265500,266000,265000,1364
|
|
20240805,122800,142422224000,265500,266000,266500,265500,1495
|
|
20240805,122700,142024961000,265500,266500,267000,265500,1826
|
|
20240805,122600,141538780500,266500,267000,267500,266500,765
|
|
20240805,122500,141334452500,267000,267000,267500,267000,482
|
|
20240805,122400,141205731000,267500,267000,267500,267000,554
|
|
20240805,122300,141057802500,267500,268000,268500,267000,1470
|
|
20240805,122200,140663959500,268000,267500,268000,267500,348
|
|
20240805,122100,140570824000,268000,267500,268500,267500,1071
|
|
20240805,122000,140283849000,268000,268000,268000,267000,380
|
|
20240805,121900,140182172000,267500,267500,268000,267000,501
|
|
20240805,121800,140048205500,267000,267000,267500,267000,953
|
|
20240805,121700,139793714500,267000,267500,267500,266500,671
|
|
20240805,121600,139614566000,267500,267000,268000,267000,1267
|
|
20240805,121500,139275690000,267000,267500,267500,266500,898
|
|
20240805,121400,139035917500,267000,266500,267500,266500,1482
|
|
20240805,121300,138640488000,266000,266500,267000,266000,704
|
|
20240805,121200,138452847500,266500,265500,267000,265500,1610
|
|
20240805,121100,138023965000,265500,266500,267000,265500,2000
|
|
20240805,121000,137491759000,266500,267500,268000,266500,705
|
|
20240805,120900,137303400500,268000,267000,268000,267000,436
|
|
20240805,120800,137186762500,267000,267000,268000,266500,3285
|
|
20240805,120700,136310148000,266500,268000,268500,266500,1577
|
|
20240805,120600,135888656500,268000,268000,268500,268000,682
|
|
20240805,120500,135705767000,268500,269500,269500,268000,659
|
|
20240805,120400,135528855500,269000,269000,270000,269000,538
|
|
20240805,120300,135384046000,269000,271000,271500,269000,756
|
|
20240805,120200,135180018000,271000,271500,272000,271000,1111
|
|
20240805,120100,134878484500,271500,271000,272000,270500,1122
|
|
20240805,120000,134574239000,270500,270500,271000,270000,457
|
|
20240805,115900,134450661500,270000,270000,271000,270000,909
|
|
20240805,115800,134204992500,270000,270000,270500,267500,3556
|
|
20240805,115700,133247465000,270500,270500,270500,270000,466
|
|
20240805,115600,133121545000,270500,269500,271000,268000,6050
|
|
20240805,115500,131494524000,269500,270000,270500,268500,2918
|
|
20240805,115400,130709133000,270000,270500,271000,270000,471
|
|
20240805,115300,130581615500,270500,270000,271000,270000,1407
|
|
20240805,115200,130201068500,270000,270000,270500,269500,588
|
|
20240805,115100,130042258000,270000,270000,270500,270000,823
|
|
20240805,115000,129819961000,270000,270000,270500,270000,1919
|
|
20240805,114900,129301774500,270000,270500,270500,270000,1658
|
|
20240805,114800,128854087500,270000,270500,271000,270000,544
|
|
20240805,114700,128706943000,271000,270500,271000,270500,176
|
|
20240805,114600,128659308000,271000,270500,271000,270500,174
|
|
20240805,114500,128612221000,270500,270500,271000,270500,220
|
|
20240805,114400,128552704500,270000,270500,271000,270000,592
|
|
20240805,114300,128392577000,270500,271000,271000,270500,319
|
|
20240805,114200,128306283000,270500,270000,271000,270000,501
|
|
20240805,114100,128170781500,270000,271500,271500,270000,2436
|
|
20240805,114000,127511595500,271000,271000,271500,271000,235
|
|
20240805,113900,127447894000,271000,271000,271500,271000,106
|
|
20240805,113800,127419162000,271500,271000,271500,270500,573
|
|
20240805,113700,127263901000,271000,271000,271500,271000,509
|
|
20240805,113600,127125844500,271500,270500,271500,270500,569
|
|
20240805,113500,126971543000,271000,271000,271500,270500,1164
|
|
20240805,113400,126655895500,271000,271000,271500,270500,1175
|
|
20240805,113300,126337544000,271000,271500,272000,271000,569
|
|
20240805,113200,126183101500,271500,272000,272000,271500,548
|
|
20240805,113100,126034126000,272000,272500,272500,271500,600
|
|
20240805,113000,125871089000,272500,273000,273000,272000,535
|
|
20240805,112900,125725382500,272500,273000,273500,272500,813
|
|
20240805,112800,125503412000,273000,273500,273500,273000,359
|
|
20240805,112700,125405299000,273500,272500,273500,272500,470
|
|
20240805,112600,125276910000,272500,274000,274000,272000,1972
|
|
20240805,112500,124738848500,274000,273500,274000,273000,769
|
|
20240805,112400,124528485000,273500,273500,273500,273000,697
|
|
20240805,112300,124337890500,273500,273000,274000,273000,2195
|
|
20240805,112200,123737257000,273500,272500,273500,272500,1793
|
|
20240805,112100,123247965000,272500,272000,272500,272000,2096
|
|
20240805,112000,122677267500,272000,271500,272000,271000,300
|
|
20240805,111900,122595795500,271500,270000,272000,270000,2215
|
|
20240805,111800,121995825500,270000,270500,270500,270000,154
|
|
20240805,111700,121954230000,270500,270500,270500,270000,240
|
|
20240805,111600,121889417000,270500,270500,271000,270000,849
|
|
20240805,111500,121659789000,270500,270500,270500,270000,718
|
|
20240805,111400,121465687500,270000,270500,271000,270000,377
|
|
20240805,111300,121363730000,271000,271000,271000,270000,1175
|
|
20240805,111200,121045864000,271000,272000,272000,270500,2064
|
|
20240805,111100,120485502500,272000,272000,272000,271500,1813
|
|
20240805,111000,119992907000,272000,270500,272000,270500,1883
|
|
20240805,110900,119482110500,270000,270500,271000,269000,1048
|
|
20240805,110800,119199265500,271000,269000,271000,268500,2065
|
|
20240805,110700,118642379000,269000,269000,270000,269000,2153
|
|
20240805,110600,118062407000,269500,270000,270000,269000,623
|
|
20240805,110500,117894697000,270000,270000,271000,269500,2817
|
|
20240805,110400,117134108000,270500,270500,271000,270000,219
|
|
20240805,110300,117074906000,270500,270500,270500,270000,889
|
|
20240805,110200,116834503000,270000,270000,270500,269000,696
|
|
20240805,110100,116646820000,270000,269000,270500,268500,1435
|
|
20240805,110000,116260453000,268500,269000,269500,268500,952
|
|
20240805,105900,116004379000,269000,269500,271000,269000,922
|
|
20240805,105800,115755624000,269500,269500,270000,269000,2079
|
|
20240805,105700,115195610500,269500,269500,270000,269500,882
|
|
20240805,105600,114957824500,270000,269500,270500,269000,2290
|
|
20240805,105500,114340565500,269500,270000,270500,269500,737
|
|
20240805,105400,114141718000,270000,271000,271000,269500,3003
|
|
20240805,105300,113329768500,271000,271000,271500,270500,612
|
|
20240805,105200,113164035500,271000,271500,272000,271000,1042
|
|
20240805,105100,112881384500,272000,272000,272500,271500,970
|
|
20240805,105000,112617667000,272000,272500,272500,271500,1786
|
|
20240805,104900,112131868500,272000,272000,272500,272000,361
|
|
20240805,104800,112033631000,272000,272000,272500,271500,327
|
|
20240805,104700,111944635000,272000,271500,273000,271500,985
|
|
20240805,104600,111676518000,271500,271500,272000,271000,632
|
|
20240805,104500,111504990000,272000,270500,272000,270500,1330
|
|
20240805,104400,111144299500,271000,270000,271000,270000,1652
|
|
20240805,104300,110697742000,270500,271500,271500,270000,4552
|
|
20240805,104200,109467355500,271000,271500,272000,271000,1129
|
|
20240805,104100,109160908000,272000,272000,273000,271500,853
|
|
20240805,104000,108928534500,272500,271000,273000,270500,1517
|
|
20240805,103900,108516810500,271000,271000,271500,270500,1015
|
|
20240805,103800,108241727500,271500,272000,272000,271000,768
|
|
20240805,103700,108033168000,272000,271500,272500,271500,728
|
|
20240805,103600,107835124500,271500,270500,272000,270000,1616
|
|
20240805,103500,107397769000,270500,271000,271000,270000,806
|
|
20240805,103400,107179864000,270500,272000,272500,270500,2465
|
|
20240805,103300,106510872500,272500,273500,273500,272000,1244
|
|
20240805,103200,106171350000,273000,273000,273000,272500,962
|
|
20240805,103100,105908752500,273000,272000,273500,272000,1821
|
|
20240805,103000,105412240000,272000,271000,272000,270500,1912
|
|
20240805,102900,104893450500,271000,271500,271500,270500,1598
|
|
20240805,102800,104460656500,271000,270000,271500,270000,2742
|
|
20240805,102700,103718543000,270000,270500,271000,270000,1207
|
|
20240805,102600,103392260500,270500,271000,271500,270500,3113
|
|
20240805,102500,102549358000,271500,271500,271500,271000,1014
|
|
20240805,102400,102274487000,271000,272500,272500,271000,2165
|
|
20240805,102300,101686587000,272000,272500,273000,272000,1394
|
|
20240805,102200,101306977500,272500,273500,274000,272500,1753
|
|
20240805,102100,100828149500,273500,273500,274000,273000,776
|
|
20240805,102000,100615773000,273500,272500,274000,272000,582
|
|
20240805,101900,100456975000,272500,273500,274000,272500,2655
|
|
20240805,101800,99731482000,274000,272500,274000,272000,11618
|
|
20240805,101700,96568939500,272500,273000,273000,272500,772
|
|
20240805,101600,96358544000,273000,272500,273500,272500,1710
|
|
20240805,101500,95891903500,273000,273000,273500,272500,2988
|
|
20240805,101400,95076561500,273000,274000,274500,273000,2388
|
|
20240805,101300,94423308000,274000,275000,275000,273500,3053
|
|
20240805,101200,93586324500,275000,275500,276000,274500,1720
|
|
20240805,101100,93113007000,276000,275500,276000,274500,3546
|
|
20240805,101000,92136500000,275500,275000,276000,275000,1090
|
|
20240805,100900,91836379000,275500,274500,276000,274500,2858
|
|
20240805,100800,91049831500,275000,276000,276000,274500,3831
|
|
20240805,100700,89995601500,275500,276500,277000,275500,2419
|
|
20240805,100600,89328115000,276500,276000,277000,276000,1552
|
|
20240805,100500,88899028500,276000,275500,278000,275500,3634
|
|
20240805,100400,87895689500,275500,276500,276500,275500,4547
|
|
20240805,100300,86641302000,276000,279500,279500,276000,6122
|
|
20240805,100200,84939483000,279000,280000,280500,278500,6908
|
|
20240805,100100,83007697500,280000,279000,280000,278500,9684
|
|
20240805,100000,80301222500,278500,277000,279000,276500,5495
|
|
20240805,095900,78773536000,277000,277500,278500,276500,7982
|
|
20240805,095800,76557787000,277500,276500,277500,276000,4977
|
|
20240805,095700,75180424500,276500,276000,276500,275500,990
|
|
20240805,095600,74907281000,276000,276500,276500,275500,805
|
|
20240805,095500,74685007500,276500,275500,276500,275500,1516
|
|
20240805,095400,74266646500,275500,276000,276500,275500,1166
|
|
20240805,095300,73944904000,275500,276000,276000,275500,847
|
|
20240805,095200,73711252500,275500,275500,276500,275000,1401
|
|
20240805,095100,73325104500,275000,275000,276500,275000,3780
|
|
20240805,095000,72283588500,275000,275500,275500,275000,886
|
|
20240805,094900,72039783500,275500,274500,276000,274000,1555
|
|
20240805,094800,71612013000,274000,276000,276000,274000,2230
|
|
20240805,094700,70998387000,275500,275000,276000,274000,1880
|
|
20240805,094600,70481576500,274500,273500,274500,273000,1095
|
|
20240805,094500,70181424500,273000,273000,274500,272000,2237
|
|
20240805,094400,69571052500,273000,272500,273000,272000,1582
|
|
20240805,094300,69140076500,273000,273000,273500,272000,1999
|
|
20240805,094200,68594586500,273000,274000,274500,272000,5006
|
|
20240805,094100,67226500500,274000,277000,277000,273500,6106
|
|
20240805,094000,65544995500,277500,276000,277500,275500,7213
|
|
20240805,093900,63550591500,275500,276000,276000,273500,5217
|
|
20240805,093800,62116474000,276000,275000,276500,275000,4633
|
|
20240805,093700,60839617500,275000,274000,275500,273500,1323
|
|
20240805,093600,60476450500,274000,275000,276000,273500,5887
|
|
20240805,093500,58860605000,274500,274000,275000,273500,3457
|
|
20240805,093400,57912729500,274500,272500,274500,272500,2787
|
|
20240805,093300,57150516500,273000,273500,273500,271500,4179
|
|
20240805,093200,56011029000,273500,271500,274000,271500,2310
|
|
20240805,093100,55380600000,271500,271500,272000,270000,3874
|
|
20240805,093000,54332015000,271000,273500,273500,270500,4773
|
|
20240805,092900,53033495500,273500,272500,274500,272500,3413
|
|
20240805,092800,52100708500,273500,273000,275500,272500,9493
|
|
20240805,092700,49499379500,273000,271500,273000,271500,2730
|
|
20240805,092600,48756175500,271000,272000,272000,270500,1143
|
|
20240805,092500,48446139500,272000,271000,272500,270500,5018
|
|
20240805,092400,47081801000,271000,269500,271000,269000,4447
|
|
20240805,092300,45879885000,269500,269000,270000,268000,2999
|
|
20240805,092200,45072842000,269000,266500,269000,266000,2411
|
|
20240805,092100,44427768500,266000,266500,267500,265500,2686
|
|
20240805,092000,43713044000,267000,266000,267000,265500,2454
|
|
20240805,091900,43059274000,266500,267000,268500,266000,1228
|
|
20240805,091800,42731859500,267000,269500,270000,266500,3314
|
|
20240805,091700,41841644500,269000,268000,270000,266500,3400
|
|
20240805,091600,40930328000,267500,269500,270000,267500,4996
|
|
20240805,091500,39587753000,269500,270500,270500,269000,3827
|
|
20240805,091400,38554633000,270500,269000,270500,267500,4399
|
|
20240805,091300,37372098000,268500,270500,270500,268000,5564
|
|
20240805,091200,35876012500,270000,269000,271000,268500,6562
|
|
20240805,091100,34105425000,269000,268000,269500,267500,6140
|
|
20240805,091000,32455557000,268000,265500,268000,265500,5504
|
|
20240805,090900,30987481000,266000,262500,266500,262500,9086
|
|
20240805,090800,28588466500,263000,263500,264500,262500,5108
|
|
20240805,090700,27242512500,264000,261500,264000,260000,18631
|
|
20240805,090600,22363722000,261000,262000,262500,260500,7677
|
|
20240805,090500,20353993000,262500,264000,264500,262000,7166
|
|
20240805,090400,18467691500,264000,265500,266000,264000,7021
|
|
20240805,090300,16609787500,266000,266500,268000,264000,6037
|
|
20240805,090200,15005253000,266500,267500,268500,264500,10389
|
|
20240805,090100,12232172500,268000,263500,268000,261500,17440
|
|
20240805,090000,7613636000,263500,262000,266000,262000,29012
|