718 lines
42 KiB
CSV
718 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,205500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,205400,204274510000,305500,305500,305500,305500,0
|
|
20240807,205300,204274510000,305500,305500,305500,305500,0
|
|
20240807,205200,204274510000,305500,305500,305500,305500,0
|
|
20240807,205100,204274510000,305500,305500,305500,305500,0
|
|
20240807,205000,204274510000,305500,305500,305500,305500,0
|
|
20240807,204900,204274510000,305500,305500,305500,305500,0
|
|
20240807,204800,204274510000,305500,305500,305500,305500,0
|
|
20240807,204700,204274510000,305500,305500,305500,305500,0
|
|
20240807,204600,204274510000,305500,305500,305500,305500,0
|
|
20240807,204500,204274510000,305500,305500,305500,305500,0
|
|
20240807,204400,204274510000,305500,305500,305500,305500,0
|
|
20240807,204300,204274510000,305500,305500,305500,305500,0
|
|
20240807,204200,204274510000,305500,305500,305500,305500,0
|
|
20240807,204100,204274510000,305500,305500,305500,305500,0
|
|
20240807,204000,204274510000,305500,305500,305500,305500,0
|
|
20240807,203900,204274510000,305500,305500,305500,305500,0
|
|
20240807,203800,204274510000,305500,305500,305500,305500,0
|
|
20240807,203700,204274510000,305500,305500,305500,305500,0
|
|
20240807,203600,204274510000,305500,305500,305500,305500,0
|
|
20240807,203500,204274510000,305500,305500,305500,305500,0
|
|
20240807,203400,204274510000,305500,305500,305500,305500,0
|
|
20240807,203300,204274510000,305500,305500,305500,305500,0
|
|
20240807,203200,204274510000,305500,305500,305500,305500,0
|
|
20240807,203100,204274510000,305500,305500,305500,305500,0
|
|
20240807,203000,204274510000,305500,305500,305500,305500,0
|
|
20240807,202900,204274510000,305500,305500,305500,305500,0
|
|
20240807,202800,204274510000,305500,305500,305500,305500,0
|
|
20240807,202700,204274510000,305500,305500,305500,305500,0
|
|
20240807,202600,204274510000,305500,305500,305500,305500,0
|
|
20240807,202500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,202400,204274510000,305500,305500,305500,305500,0
|
|
20240807,202300,204274510000,305500,305500,305500,305500,0
|
|
20240807,202200,204274510000,305500,305500,305500,305500,0
|
|
20240807,202100,204274510000,305500,305500,305500,305500,0
|
|
20240807,202000,204274510000,305500,305500,305500,305500,0
|
|
20240807,201900,204274510000,305500,305500,305500,305500,0
|
|
20240807,201800,204274510000,305500,305500,305500,305500,0
|
|
20240807,201700,204274510000,305500,305500,305500,305500,0
|
|
20240807,201600,204274510000,305500,305500,305500,305500,0
|
|
20240807,201500,204274510000,305500,305500,305500,305500,0
|
|
20240807,201400,204274510000,305500,305500,305500,305500,0
|
|
20240807,201300,204274510000,305500,305500,305500,305500,0
|
|
20240807,201200,204274510000,305500,305500,305500,305500,0
|
|
20240807,201100,204274510000,305500,305500,305500,305500,0
|
|
20240807,201000,204274510000,305500,305500,305500,305500,0
|
|
20240807,200900,204274510000,305500,305500,305500,305500,0
|
|
20240807,200800,204274510000,305500,305500,305500,305500,0
|
|
20240807,200700,204274510000,305500,305500,305500,305500,0
|
|
20240807,200600,204274510000,305500,305500,305500,305500,0
|
|
20240807,200500,204274510000,305500,305500,305500,305500,0
|
|
20240807,200400,204274510000,305500,305500,305500,305500,0
|
|
20240807,200300,204274510000,305500,305500,305500,305500,0
|
|
20240807,200200,204274510000,305500,305500,305500,305500,0
|
|
20240807,200100,204274510000,305500,305500,305500,305500,0
|
|
20240807,200000,204274510000,305500,305500,305500,305500,0
|
|
20240807,195900,204274510000,305500,305500,305500,305500,0
|
|
20240807,195800,204274510000,305500,305500,305500,305500,0
|
|
20240807,195700,204274510000,305500,305500,305500,305500,0
|
|
20240807,195600,204274510000,305500,305500,305500,305500,0
|
|
20240807,195500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,195400,204274510000,305500,305500,305500,305500,0
|
|
20240807,195300,204274510000,305500,305500,305500,305500,0
|
|
20240807,195200,204274510000,305500,305500,305500,305500,0
|
|
20240807,195100,204274510000,305500,305500,305500,305500,0
|
|
20240807,195000,204274510000,305500,305500,305500,305500,0
|
|
20240807,194900,204274510000,305500,305500,305500,305500,0
|
|
20240807,194800,204274510000,305500,305500,305500,305500,0
|
|
20240807,194700,204274510000,305500,305500,305500,305500,0
|
|
20240807,194600,204274510000,305500,305500,305500,305500,0
|
|
20240807,194500,204274510000,305500,305500,305500,305500,0
|
|
20240807,194400,204274510000,305500,305500,305500,305500,0
|
|
20240807,194300,204274510000,305500,305500,305500,305500,0
|
|
20240807,194200,204274510000,305500,305500,305500,305500,0
|
|
20240807,194100,204274510000,305500,305500,305500,305500,0
|
|
20240807,194000,204274510000,305500,305500,305500,305500,0
|
|
20240807,193900,204274510000,305500,305500,305500,305500,0
|
|
20240807,193800,204274510000,305500,305500,305500,305500,0
|
|
20240807,193700,204274510000,305500,305500,305500,305500,0
|
|
20240807,193600,204274510000,305500,305500,305500,305500,0
|
|
20240807,193500,204274510000,305500,305500,305500,305500,0
|
|
20240807,193400,204274510000,305500,305500,305500,305500,0
|
|
20240807,193300,204274510000,305500,305500,305500,305500,0
|
|
20240807,193200,204274510000,305500,305500,305500,305500,0
|
|
20240807,193100,204274510000,305500,305500,305500,305500,0
|
|
20240807,193000,204274510000,305500,305500,305500,305500,0
|
|
20240807,192900,204274510000,305500,305500,305500,305500,0
|
|
20240807,192800,204274510000,305500,305500,305500,305500,0
|
|
20240807,192700,204274510000,305500,305500,305500,305500,0
|
|
20240807,192600,204274510000,305500,305500,305500,305500,0
|
|
20240807,192500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,192400,204274510000,305500,305500,305500,305500,0
|
|
20240807,192300,204274510000,305500,305500,305500,305500,0
|
|
20240807,192200,204274510000,305500,305500,305500,305500,0
|
|
20240807,192100,204274510000,305500,305500,305500,305500,0
|
|
20240807,192000,204274510000,305500,305500,305500,305500,0
|
|
20240807,191900,204274510000,305500,305500,305500,305500,0
|
|
20240807,191800,204274510000,305500,305500,305500,305500,0
|
|
20240807,191700,204274510000,305500,305500,305500,305500,0
|
|
20240807,191600,204274510000,305500,305500,305500,305500,0
|
|
20240807,191500,204274510000,305500,305500,305500,305500,0
|
|
20240807,191400,204274510000,305500,305500,305500,305500,0
|
|
20240807,191300,204274510000,305500,305500,305500,305500,0
|
|
20240807,191200,204274510000,305500,305500,305500,305500,0
|
|
20240807,191100,204274510000,305500,305500,305500,305500,0
|
|
20240807,191000,204274510000,305500,305500,305500,305500,0
|
|
20240807,190900,204274510000,305500,305500,305500,305500,0
|
|
20240807,190800,204274510000,305500,305500,305500,305500,0
|
|
20240807,190700,204274510000,305500,305500,305500,305500,0
|
|
20240807,190600,204274510000,305500,305500,305500,305500,0
|
|
20240807,190500,204274510000,305500,305500,305500,305500,0
|
|
20240807,190400,204274510000,305500,305500,305500,305500,0
|
|
20240807,190300,204274510000,305500,305500,305500,305500,0
|
|
20240807,190200,204274510000,305500,305500,305500,305500,0
|
|
20240807,190100,204274510000,305500,305500,305500,305500,0
|
|
20240807,190000,204274510000,305500,305500,305500,305500,0
|
|
20240807,185900,204274510000,305500,305500,305500,305500,0
|
|
20240807,185800,204274510000,305500,305500,305500,305500,0
|
|
20240807,185700,204274510000,305500,305500,305500,305500,0
|
|
20240807,185600,204274510000,305500,305500,305500,305500,0
|
|
20240807,185500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,185400,204274510000,305500,305500,305500,305500,0
|
|
20240807,185300,204274510000,305500,305500,305500,305500,0
|
|
20240807,185200,204274510000,305500,305500,305500,305500,0
|
|
20240807,185100,204274510000,305500,305500,305500,305500,0
|
|
20240807,185000,204274510000,305500,305500,305500,305500,0
|
|
20240807,184900,204274510000,305500,305500,305500,305500,0
|
|
20240807,184800,204274510000,305500,305500,305500,305500,0
|
|
20240807,184700,204274510000,305500,305500,305500,305500,0
|
|
20240807,184600,204274510000,305500,305500,305500,305500,0
|
|
20240807,184500,204274510000,305500,305500,305500,305500,0
|
|
20240807,184400,204274510000,305500,305500,305500,305500,0
|
|
20240807,184300,204274510000,305500,305500,305500,305500,0
|
|
20240807,184200,204274510000,305500,305500,305500,305500,0
|
|
20240807,184100,204274510000,305500,305500,305500,305500,0
|
|
20240807,184000,204274510000,305500,305500,305500,305500,0
|
|
20240807,183900,204274510000,305500,305500,305500,305500,0
|
|
20240807,183800,204274510000,305500,305500,305500,305500,0
|
|
20240807,183700,204274510000,305500,305500,305500,305500,0
|
|
20240807,183600,204274510000,305500,305500,305500,305500,0
|
|
20240807,183500,204274510000,305500,305500,305500,305500,0
|
|
20240807,183400,204274510000,305500,305500,305500,305500,0
|
|
20240807,183300,204274510000,305500,305500,305500,305500,0
|
|
20240807,183200,204274510000,305500,305500,305500,305500,0
|
|
20240807,183100,204274510000,305500,305500,305500,305500,0
|
|
20240807,183000,204274510000,305500,305500,305500,305500,0
|
|
20240807,182900,204274510000,305500,305500,305500,305500,0
|
|
20240807,182800,204274510000,305500,305500,305500,305500,0
|
|
20240807,182700,204274510000,305500,305500,305500,305500,0
|
|
20240807,182600,204274510000,305500,305500,305500,305500,0
|
|
20240807,182500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,182400,204274510000,305500,305500,305500,305500,0
|
|
20240807,182300,204274510000,305500,305500,305500,305500,0
|
|
20240807,182200,204274510000,305500,305500,305500,305500,0
|
|
20240807,182100,204274510000,305500,305500,305500,305500,0
|
|
20240807,182000,204274510000,305500,305500,305500,305500,0
|
|
20240807,181900,204274510000,305500,305500,305500,305500,0
|
|
20240807,181800,204274510000,305500,305500,305500,305500,0
|
|
20240807,181700,204274510000,305500,305500,305500,305500,0
|
|
20240807,181600,204274510000,305500,305500,305500,305500,0
|
|
20240807,181500,204274510000,305500,305500,305500,305500,0
|
|
20240807,181400,204274510000,305500,305500,305500,305500,0
|
|
20240807,181300,204274510000,305500,305500,305500,305500,0
|
|
20240807,181200,204274510000,305500,305500,305500,305500,0
|
|
20240807,181100,204274510000,305500,305500,305500,305500,0
|
|
20240807,181000,204274510000,305500,305500,305500,305500,0
|
|
20240807,180900,204274510000,305500,305500,305500,305500,0
|
|
20240807,180800,204274510000,305500,305500,305500,305500,0
|
|
20240807,180700,204274510000,305500,305500,305500,305500,0
|
|
20240807,180600,204274510000,305500,305500,305500,305500,0
|
|
20240807,180500,204274510000,305500,305500,305500,305500,0
|
|
20240807,180400,204274510000,305500,305500,305500,305500,0
|
|
20240807,180300,204274510000,305500,305500,305500,305500,0
|
|
20240807,180200,204274510000,305500,305500,305500,305500,0
|
|
20240807,180100,204274510000,305500,305500,305500,305500,0
|
|
20240807,180000,204274510000,305500,305500,305500,305500,0
|
|
20240807,175900,204274510000,305500,305500,305500,305500,0
|
|
20240807,175800,204274510000,305500,305500,305500,305500,0
|
|
20240807,175700,204274510000,305500,305500,305500,305500,0
|
|
20240807,175600,204274510000,305500,305500,305500,305500,0
|
|
20240807,175500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,175400,204274510000,305500,305500,305500,305500,0
|
|
20240807,175300,204274510000,305500,305500,305500,305500,0
|
|
20240807,175200,204274510000,305500,305500,305500,305500,0
|
|
20240807,175100,204274510000,305500,305500,305500,305500,0
|
|
20240807,175000,204274510000,305500,305500,305500,305500,0
|
|
20240807,174900,204274510000,305500,305500,305500,305500,0
|
|
20240807,174800,204274510000,305500,305500,305500,305500,0
|
|
20240807,174700,204274510000,305500,305500,305500,305500,0
|
|
20240807,174600,204274510000,305500,305500,305500,305500,0
|
|
20240807,174500,204274510000,305500,305500,305500,305500,0
|
|
20240807,174400,204274510000,305500,305500,305500,305500,0
|
|
20240807,174300,204274510000,305500,305500,305500,305500,0
|
|
20240807,174200,204274510000,305500,305500,305500,305500,0
|
|
20240807,174100,204274510000,305500,305500,305500,305500,0
|
|
20240807,174000,204274510000,305500,305500,305500,305500,0
|
|
20240807,173900,204274510000,305500,305500,305500,305500,0
|
|
20240807,173800,204274510000,305500,305500,305500,305500,0
|
|
20240807,173700,204274510000,305500,305500,305500,305500,0
|
|
20240807,173600,204274510000,305500,305500,305500,305500,0
|
|
20240807,173500,204274510000,305500,305500,305500,305500,0
|
|
20240807,173400,204274510000,305500,305500,305500,305500,0
|
|
20240807,173300,204274510000,305500,305500,305500,305500,0
|
|
20240807,173200,204274510000,305500,305500,305500,305500,0
|
|
20240807,173100,204274510000,305500,305500,305500,305500,0
|
|
20240807,173000,204274510000,305500,305500,305500,305500,0
|
|
20240807,172900,204274510000,305500,305500,305500,305500,0
|
|
20240807,172800,204274510000,305500,305500,305500,305500,0
|
|
20240807,172700,204274510000,305500,305500,305500,305500,0
|
|
20240807,172600,204274510000,305500,305500,305500,305500,0
|
|
20240807,172500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,172400,204274510000,305500,305500,305500,305500,0
|
|
20240807,172300,204274510000,305500,305500,305500,305500,0
|
|
20240807,172200,204274510000,305500,305500,305500,305500,0
|
|
20240807,172100,204274510000,305500,305500,305500,305500,0
|
|
20240807,172000,204274510000,305500,305500,305500,305500,0
|
|
20240807,171900,204274510000,305500,305500,305500,305500,0
|
|
20240807,171800,204274510000,305500,305500,305500,305500,0
|
|
20240807,171700,204274510000,305500,305500,305500,305500,0
|
|
20240807,171600,204274510000,305500,305500,305500,305500,0
|
|
20240807,171500,204274510000,305500,305500,305500,305500,0
|
|
20240807,171400,204274510000,305500,305500,305500,305500,0
|
|
20240807,171300,204274510000,305500,305500,305500,305500,0
|
|
20240807,171200,204274510000,305500,305500,305500,305500,0
|
|
20240807,171100,204274510000,305500,305500,305500,305500,0
|
|
20240807,171000,204274510000,305500,305500,305500,305500,0
|
|
20240807,170900,204274510000,305500,305500,305500,305500,0
|
|
20240807,170800,204274510000,305500,305500,305500,305500,0
|
|
20240807,170700,204274510000,305500,305500,305500,305500,0
|
|
20240807,170600,204274510000,305500,305500,305500,305500,0
|
|
20240807,170500,204274510000,305500,305500,305500,305500,0
|
|
20240807,170400,204274510000,305500,305500,305500,305500,0
|
|
20240807,170300,204274510000,305500,305500,305500,305500,0
|
|
20240807,170200,204274510000,305500,305500,305500,305500,0
|
|
20240807,170100,204274510000,305500,305500,305500,305500,0
|
|
20240807,170000,204274510000,305500,305500,305500,305500,0
|
|
20240807,165900,204274510000,305500,305500,305500,305500,0
|
|
20240807,165800,204274510000,305500,305500,305500,305500,0
|
|
20240807,165700,204274510000,305500,305500,305500,305500,0
|
|
20240807,165600,204274510000,305500,305500,305500,305500,0
|
|
20240807,165500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,165400,204274510000,305500,305500,305500,305500,0
|
|
20240807,165300,204274510000,305500,305500,305500,305500,0
|
|
20240807,165200,204274510000,305500,305500,305500,305500,0
|
|
20240807,165100,204274510000,305500,305500,305500,305500,0
|
|
20240807,165000,204274510000,305500,305500,305500,305500,0
|
|
20240807,164900,204274510000,305500,305500,305500,305500,0
|
|
20240807,164800,204274510000,305500,305500,305500,305500,0
|
|
20240807,164700,204274510000,305500,305500,305500,305500,0
|
|
20240807,164600,204274510000,305500,305500,305500,305500,0
|
|
20240807,164500,204274510000,305500,305500,305500,305500,0
|
|
20240807,164400,204274510000,305500,305500,305500,305500,0
|
|
20240807,164300,204274510000,305500,305500,305500,305500,0
|
|
20240807,164200,204274510000,305500,305500,305500,305500,0
|
|
20240807,164100,204274510000,305500,305500,305500,305500,0
|
|
20240807,164000,204274510000,305500,305500,305500,305500,0
|
|
20240807,163900,204274510000,305500,305500,305500,305500,0
|
|
20240807,163800,204274510000,305500,305500,305500,305500,0
|
|
20240807,163700,204274510000,305500,305500,305500,305500,0
|
|
20240807,163600,204274510000,305500,305500,305500,305500,0
|
|
20240807,163500,204274510000,305500,305500,305500,305500,0
|
|
20240807,163400,204274510000,305500,305500,305500,305500,0
|
|
20240807,163300,204274510000,305500,305500,305500,305500,0
|
|
20240807,163200,204274510000,305500,305500,305500,305500,0
|
|
20240807,163100,204274510000,305500,305500,305500,305500,0
|
|
20240807,163000,204274510000,305500,305500,305500,305500,0
|
|
20240807,162900,204274510000,305500,305500,305500,305500,0
|
|
20240807,162800,204274510000,305500,305500,305500,305500,0
|
|
20240807,162700,204274510000,305500,305500,305500,305500,0
|
|
20240807,162600,204274510000,305500,305500,305500,305500,0
|
|
20240807,162500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,162400,204274510000,305500,305500,305500,305500,0
|
|
20240807,162300,204274510000,305500,305500,305500,305500,0
|
|
20240807,162200,204274510000,305500,305500,305500,305500,0
|
|
20240807,162100,204274510000,305500,305500,305500,305500,0
|
|
20240807,162000,204274510000,305500,305500,305500,305500,0
|
|
20240807,161900,204274510000,305500,305500,305500,305500,0
|
|
20240807,161800,204274510000,305500,305500,305500,305500,0
|
|
20240807,161700,204274510000,305500,305500,305500,305500,0
|
|
20240807,161600,204274510000,305500,305500,305500,305500,0
|
|
20240807,161500,204274510000,305500,305500,305500,305500,0
|
|
20240807,161400,204274510000,305500,305500,305500,305500,0
|
|
20240807,161300,204274510000,305500,305500,305500,305500,0
|
|
20240807,161200,204274510000,305500,305500,305500,305500,0
|
|
20240807,161100,204274510000,305500,305500,305500,305500,0
|
|
20240807,161000,204274510000,305500,305500,305500,305500,0
|
|
20240807,160900,204274510000,305500,305500,305500,305500,0
|
|
20240807,160800,204274510000,305500,305500,305500,305500,0
|
|
20240807,160700,204274510000,305500,305500,305500,305500,0
|
|
20240807,160600,204274510000,305500,305500,305500,305500,0
|
|
20240807,160500,204274510000,305500,305500,305500,305500,0
|
|
20240807,160400,204274510000,305500,305500,305500,305500,0
|
|
20240807,160300,204274510000,305500,305500,305500,305500,0
|
|
20240807,160200,204274510000,305500,305500,305500,305500,0
|
|
20240807,160100,204274510000,305500,305500,305500,305500,0
|
|
20240807,160000,204274510000,305500,305500,305500,305500,0
|
|
20240807,155900,204274510000,305500,305500,305500,305500,0
|
|
20240807,155800,204274510000,305500,305500,305500,305500,0
|
|
20240807,155700,204274510000,305500,305500,305500,305500,0
|
|
20240807,155600,204274510000,305500,305500,305500,305500,0
|
|
20240807,155500,204274510000,305500,305500,305500,305500,12850
|
|
20240807,155400,204274510000,305500,305500,305500,305500,0
|
|
20240807,155300,204274510000,305500,305500,305500,305500,0
|
|
20240807,155200,204274510000,305500,305500,305500,305500,0
|
|
20240807,155100,204274510000,305500,305500,305500,305500,0
|
|
20240807,155000,204274510000,305500,305500,305500,305500,0
|
|
20240807,154900,204274510000,305500,305500,305500,305500,0
|
|
20240807,154800,204274510000,305500,305500,305500,305500,0
|
|
20240807,154700,204274510000,305500,305500,305500,305500,0
|
|
20240807,154600,204274510000,305500,305500,305500,305500,0
|
|
20240807,154500,204274510000,305500,305500,305500,305500,0
|
|
20240807,154400,204274510000,305500,305500,305500,305500,0
|
|
20240807,154300,204274510000,305500,305500,305500,305500,0
|
|
20240807,154200,204274510000,305500,305500,305500,305500,0
|
|
20240807,154100,204274510000,305500,305500,305500,305500,0
|
|
20240807,154000,204274510000,305500,305500,305500,305500,0
|
|
20240807,153900,204274510000,305500,305500,305500,305500,0
|
|
20240807,153800,204274510000,305500,305500,305500,305500,0
|
|
20240807,153700,204274510000,305500,305500,305500,305500,0
|
|
20240807,153600,204274510000,305500,305500,305500,305500,0
|
|
20240807,153500,204274510000,305500,305500,305500,305500,0
|
|
20240807,153400,204274510000,305500,305500,305500,305500,0
|
|
20240807,153300,204274510000,305500,305500,305500,305500,0
|
|
20240807,153200,204274510000,305500,305500,305500,305500,0
|
|
20240807,153100,204274510000,305500,305500,305500,305500,0
|
|
20240807,153000,204274510000,305500,305500,305500,305500,12850
|
|
20240807,152900,200348835000,304000,304000,304000,304000,0
|
|
20240807,152800,200348835000,304000,304000,304000,304000,0
|
|
20240807,152700,200348835000,304000,304000,304000,304000,0
|
|
20240807,152600,200348835000,304000,304000,304000,304000,0
|
|
20240807,152500,200348835000,304000,304000,304000,304000,0
|
|
20240807,152400,200348835000,304000,304000,304000,304000,0
|
|
20240807,152300,200348835000,304000,304000,304000,304000,0
|
|
20240807,152200,200348835000,304000,304000,304000,304000,0
|
|
20240807,152100,200348835000,304000,304000,304000,304000,0
|
|
20240807,152000,200348835000,304000,304000,304000,304000,0
|
|
20240807,151900,200348835000,304000,304000,304000,303500,1236
|
|
20240807,151800,199973379500,303500,303000,304000,303000,798
|
|
20240807,151700,199731283000,303000,303500,304000,303000,921
|
|
20240807,151600,199452028000,303500,304500,304500,303000,3262
|
|
20240807,151500,198461148500,304000,304000,304000,303500,1324
|
|
20240807,151400,198058876000,303500,303500,304000,303000,1058
|
|
20240807,151300,197737931000,303500,303500,303500,303000,445
|
|
20240807,151200,197602947000,303500,303500,303500,303000,1320
|
|
20240807,151100,197202913500,303000,303500,303500,303000,572
|
|
20240807,151000,197029354000,303500,303500,303500,303000,302
|
|
20240807,150900,196937769000,303000,304000,304500,303000,2041
|
|
20240807,150800,196317840000,304000,304000,304500,304000,798
|
|
20240807,150700,196075043000,303500,303500,304000,303500,1150
|
|
20240807,150600,195725778000,303500,303000,303500,302500,721
|
|
20240807,150500,195507155500,303000,303500,303500,302500,664
|
|
20240807,150400,195306050500,303000,302500,303000,302000,952
|
|
20240807,150300,195017865000,302500,302000,302500,302000,1189
|
|
20240807,150200,194658570000,302000,302000,302500,302000,1641
|
|
20240807,150100,194162646000,302000,302500,302500,302000,1248
|
|
20240807,150000,193785658500,302500,303000,303500,302000,1469
|
|
20240807,145900,193341135500,302500,302500,303000,302000,931
|
|
20240807,145800,193059536500,302500,302500,303000,302000,969
|
|
20240807,145700,192766449500,302500,303000,303000,302500,1149
|
|
20240807,145600,192418691500,302500,303000,303000,302500,525
|
|
20240807,145500,192259712000,302500,303000,303000,302500,784
|
|
20240807,145400,192022332000,302500,302000,303000,302000,1542
|
|
20240807,145300,191555676500,302000,302000,302500,302000,966
|
|
20240807,145200,191263924500,302000,302000,303000,301500,1126
|
|
20240807,145100,190923538000,302000,302000,303000,301500,945
|
|
20240807,145000,190638049500,302500,303500,304000,302500,2663
|
|
20240807,144900,189830603500,303500,305000,305000,303500,1467
|
|
20240807,144800,189384380500,304500,303500,305000,303500,757
|
|
20240807,144700,189154035000,304000,304000,304000,303500,1097
|
|
20240807,144600,188820749500,303500,304000,304000,303500,326
|
|
20240807,144500,188721706000,304000,304500,305000,303500,1691
|
|
20240807,144400,188207013500,304500,303500,304500,303500,683
|
|
20240807,144300,187999419500,303500,303000,304000,303000,727
|
|
20240807,144200,187778698500,303500,302500,303500,302500,571
|
|
20240807,144100,187605727500,302500,301500,303000,301500,1485
|
|
20240807,144000,187157224000,301500,301500,302000,301500,694
|
|
20240807,143900,186947857000,301500,301000,302500,301000,2255
|
|
20240807,143800,186268574000,301000,302000,302500,301000,3423
|
|
20240807,143700,185236049500,302000,303000,303000,302000,1441
|
|
20240807,143600,184800537500,302500,305000,305000,302500,4662
|
|
20240807,143500,183384540000,304500,305000,305000,304500,800
|
|
20240807,143400,183140677000,304500,305000,305500,304500,2252
|
|
20240807,143300,182453603500,305000,305000,305500,305000,663
|
|
20240807,143200,182251168500,305500,304500,305500,304500,385
|
|
20240807,143100,182133784500,304500,304500,305000,304000,2644
|
|
20240807,143000,181328327500,304000,304500,304500,304000,289
|
|
20240807,142900,181240412500,304000,304000,304500,304000,270
|
|
20240807,142800,181158245500,304000,304000,304500,304000,278
|
|
20240807,142700,181073661000,304000,303500,304000,303500,670
|
|
20240807,142600,180870134000,303500,303500,304000,303500,198
|
|
20240807,142500,180810009000,303500,304000,304500,303000,3676
|
|
20240807,142400,179695124000,304000,305000,305000,304000,1626
|
|
20240807,142300,179200379500,305000,304500,305000,304500,659
|
|
20240807,142200,178999447500,305000,303500,305000,303500,1176
|
|
20240807,142100,178641857000,304000,304500,304500,303500,1231
|
|
20240807,142000,178267858000,304000,304000,304500,304000,1148
|
|
20240807,141900,177918642000,304500,305000,305000,304000,917
|
|
20240807,141800,177639673000,305000,305000,305000,304000,812
|
|
20240807,141700,177392442500,304500,305000,305500,304500,778
|
|
20240807,141600,177155134000,305000,305500,305500,304000,1261
|
|
20240807,141500,176770815500,305500,306000,307000,305500,2206
|
|
20240807,141400,176095984000,306000,306500,306500,306000,383
|
|
20240807,141300,175978689000,306000,306000,307000,306000,623
|
|
20240807,141200,175787883500,306500,306000,306500,306000,569
|
|
20240807,141100,175613593000,306500,306000,306500,306000,1018
|
|
20240807,141000,175301968000,306000,306000,306500,306000,754
|
|
20240807,140900,175071212000,306000,307000,307000,306000,835
|
|
20240807,140800,174815339500,307000,306500,307000,306500,212
|
|
20240807,140700,174750331500,307000,306000,307000,306000,1185
|
|
20240807,140600,174387146500,306000,305500,306000,304000,3724
|
|
20240807,140500,173252006500,305500,306500,306500,305500,2628
|
|
20240807,140400,172448342000,306500,306500,307000,306000,482
|
|
20240807,140300,172300709000,306500,307000,307500,306500,412
|
|
20240807,140200,172174339500,307000,307000,307500,306000,1711
|
|
20240807,140100,171649537500,306500,308500,308500,306500,1294
|
|
20240807,140000,171251606500,308000,308000,308500,307500,450
|
|
20240807,135900,171113050500,308000,308000,309000,307500,957
|
|
20240807,135800,170818360500,308000,307500,308000,307000,486
|
|
20240807,135700,170668953000,307000,308000,308500,307000,1027
|
|
20240807,135600,170352949500,308000,308500,309000,307500,1473
|
|
20240807,135500,169898896500,309000,308500,309000,308500,583
|
|
20240807,135400,169719016500,308500,308500,309000,308500,298
|
|
20240807,135300,169627031500,309000,308500,309000,308000,697
|
|
20240807,135200,169412023500,308500,307500,309500,307000,2531
|
|
20240807,135100,168630761500,307000,307500,308000,307000,1136
|
|
20240807,135000,168281459000,307000,307000,307500,307000,345
|
|
20240807,134900,168175496000,307500,307500,307500,307000,392
|
|
20240807,134800,168055077000,307500,308000,308000,307000,1222
|
|
20240807,134700,167679423000,307500,308500,309000,307500,1943
|
|
20240807,134600,167080407500,309000,309000,309000,308500,244
|
|
20240807,134500,167005071500,309000,308500,309000,308000,978
|
|
20240807,134400,166703289500,308000,308500,308500,308000,839
|
|
20240807,134300,166444599500,308500,308000,309000,307500,524
|
|
20240807,134200,166283105000,307500,308500,308500,307500,1714
|
|
20240807,134100,165755087000,308500,308500,309000,308000,2463
|
|
20240807,134000,164995127000,308500,309000,309000,308500,491
|
|
20240807,133900,164843491000,308500,309000,309500,308500,2419
|
|
20240807,133800,164095955000,309500,309000,309500,309000,634
|
|
20240807,133700,163899898000,309500,310000,310000,309500,6741
|
|
20240807,133600,161810960500,309500,309500,310000,309500,931
|
|
20240807,133500,161522770000,309000,309000,309500,309000,850
|
|
20240807,133400,161259817000,309500,309000,309500,309000,543
|
|
20240807,133300,161091846500,309500,309000,309500,309000,538
|
|
20240807,133200,160925510500,309000,310000,310000,308500,3838
|
|
20240807,133100,159738219500,309500,310000,310000,309500,628
|
|
20240807,133000,159543566500,310000,309500,310000,309500,758
|
|
20240807,132900,159308756000,309500,310000,310000,309500,360
|
|
20240807,132800,159197210500,310000,309500,310000,309000,3658
|
|
20240807,132700,158064938500,309500,309500,309500,309000,1672
|
|
20240807,132600,157547566500,309500,309000,309500,308500,3052
|
|
20240807,132500,156604111500,309000,309000,309000,308500,833
|
|
20240807,132400,156346760000,309000,309000,309000,308500,448
|
|
20240807,132300,156208426000,309000,308000,309000,307500,5669
|
|
20240807,132200,154460464500,308000,308000,308000,307500,641
|
|
20240807,132100,154263269500,308000,307000,308000,307000,1877
|
|
20240807,132000,153686140000,307000,306500,307000,306500,648
|
|
20240807,131900,153487248000,306500,306500,307500,306000,867
|
|
20240807,131800,153221151000,306000,307000,307500,306000,1471
|
|
20240807,131700,152769654500,307500,307500,308000,307000,1204
|
|
20240807,131600,152399400000,307500,308000,308000,307500,226
|
|
20240807,131500,152329840500,308000,307500,308000,307500,515
|
|
20240807,131400,152171392000,307500,307500,308000,307000,2322
|
|
20240807,131300,151456993000,307500,307500,307500,307000,549
|
|
20240807,131200,151288243500,307500,307000,308000,307000,2622
|
|
20240807,131100,150481984500,307500,306500,307500,306000,1983
|
|
20240807,131000,149873465000,306500,306500,306500,306000,307
|
|
20240807,130900,149779388000,306500,306500,306500,306000,280
|
|
20240807,130800,149693671000,306500,306000,306500,306000,524
|
|
20240807,130700,149533238500,306000,305500,306500,305500,981
|
|
20240807,130600,149233023500,306000,306000,306000,305500,210
|
|
20240807,130500,149168786500,306000,305500,306000,305500,652
|
|
20240807,130400,148969481000,306000,306000,306000,305500,168
|
|
20240807,130300,148918100500,306000,306000,306000,305500,467
|
|
20240807,130200,148775243000,306000,306000,306000,305000,198
|
|
20240807,130100,148714731000,305500,305500,306000,305500,474
|
|
20240807,130000,148569910500,305500,305500,306000,305500,259
|
|
20240807,125900,148490722500,305500,306000,306000,305000,374
|
|
20240807,125800,148376504500,306000,306000,306500,306000,943
|
|
20240807,125700,148087879000,306000,307000,307000,306000,992
|
|
20240807,125600,147783816500,306500,307000,307000,306500,438
|
|
20240807,125500,147649533500,307000,306500,307000,306500,675
|
|
20240807,125400,147442441000,307000,307000,307000,306500,426
|
|
20240807,125300,147311728000,307000,306500,307000,306500,598
|
|
20240807,125200,147128395000,306500,307000,307000,306500,579
|
|
20240807,125100,146950890500,307000,307000,307000,306500,451
|
|
20240807,125000,146812523500,307000,306500,307000,305500,283
|
|
20240807,124900,146725821000,306500,307000,307500,306000,1596
|
|
20240807,124800,146236259000,307000,307000,307500,306500,2218
|
|
20240807,124700,145555285500,307000,306500,307000,306000,1920
|
|
20240807,124600,144966794000,306500,305500,306500,305500,1501
|
|
20240807,124500,144507356500,305500,305500,306000,305500,331
|
|
20240807,124400,144406131000,305500,305000,306000,304500,1768
|
|
20240807,124300,143866400000,305000,304500,305000,304000,644
|
|
20240807,124200,143670270000,304000,303500,304500,303500,285
|
|
20240807,124100,143583638000,303500,303500,304000,303500,310
|
|
20240807,124000,143489530500,304000,304000,304500,304000,612
|
|
20240807,123900,143303473500,304000,303500,304500,303000,611
|
|
20240807,123800,143117644000,303500,304000,304500,303000,713
|
|
20240807,123700,142901153000,304500,304000,304500,304000,418
|
|
20240807,123600,142774051000,304500,304500,304500,304000,165
|
|
20240807,123500,142723852500,304500,303500,304500,303500,335
|
|
20240807,123400,142622064500,303500,304500,304500,303500,839
|
|
20240807,123300,142366943000,304500,304500,305000,303500,1930
|
|
20240807,123200,141779628500,304500,304500,304500,304000,736
|
|
20240807,123100,141555626000,304000,304500,304500,304000,392
|
|
20240807,123000,141436290500,304500,304500,304500,304000,186
|
|
20240807,122900,141379679000,304500,304000,304500,304000,228
|
|
20240807,122800,141310312500,304000,303500,304500,303500,824
|
|
20240807,122700,141059803000,304000,304000,304000,303500,596
|
|
20240807,122600,140878685500,304000,303000,304000,303000,2145
|
|
20240807,122500,140227812000,303000,303000,303500,303000,270
|
|
20240807,122400,140145984000,303000,303000,303500,303000,691
|
|
20240807,122300,139936594500,303000,303000,303500,302500,1203
|
|
20240807,122200,139572013500,303000,303500,303500,303000,1562
|
|
20240807,122100,139098445000,303500,304000,304000,303500,852
|
|
20240807,122000,138839824000,304000,304000,304500,304000,508
|
|
20240807,121900,138685379000,304500,304500,304500,304000,480
|
|
20240807,121800,138539445500,304000,305000,305000,304000,604
|
|
20240807,121700,138355490000,305000,304500,305000,304500,262
|
|
20240807,121600,138275694000,304500,305000,305500,304500,335
|
|
20240807,121500,138173501500,305000,305000,306000,305000,994
|
|
20240807,121400,137870074500,305000,305000,305500,305000,225
|
|
20240807,121300,137801422500,305000,305500,306000,305000,603
|
|
20240807,121200,137617183500,305500,305500,306000,305500,597
|
|
20240807,121100,137434704500,305500,305000,305500,304500,1857
|
|
20240807,121000,136868097500,305500,305500,305500,305000,182
|
|
20240807,120900,136812558500,305500,305000,305500,305000,92
|
|
20240807,120800,136784480000,305500,305000,306000,303500,1590
|
|
20240807,120700,136300438000,305000,305500,306000,305000,654
|
|
20240807,120600,136100504000,305500,306000,306000,305500,412
|
|
20240807,120500,135974616000,306000,305500,306000,305000,207
|
|
20240807,120400,135911359000,305500,306000,306500,305000,1060
|
|
20240807,120300,135587173000,306500,306000,306500,305500,316
|
|
20240807,120200,135490378000,306000,305000,306000,305000,263
|
|
20240807,120100,135410027500,305000,305500,306000,305000,599
|
|
20240807,120000,135227018500,305500,306500,307000,305500,898
|
|
20240807,115900,134952149500,306500,305500,306500,305000,946
|
|
20240807,115800,134662875500,305500,304500,305500,304500,1154
|
|
20240807,115700,134310631500,305000,305000,305000,304500,362
|
|
20240807,115600,134200351500,305000,304500,305000,304000,504
|
|
20240807,115500,134046963500,304000,304500,304500,304000,634
|
|
20240807,115400,133854078500,304500,304500,304500,304000,488
|
|
20240807,115300,133705679000,305000,304500,305000,303000,3164
|
|
20240807,115200,132744072000,304500,306000,306000,304500,934
|
|
20240807,115100,132459044500,306000,306500,307000,305500,1206
|
|
20240807,115000,132089668000,306000,306000,306500,305500,387
|
|
20240807,114900,131971194000,306000,305500,306000,305500,290
|
|
20240807,114800,131882473500,306000,306000,306500,305500,558
|
|
20240807,114700,131711740500,306000,305000,306000,305000,521
|
|
20240807,114600,131552506500,305000,305000,305500,304500,532
|
|
20240807,114500,131390225500,305500,304500,305500,304500,619
|
|
20240807,114400,131201415000,304500,305000,305500,304500,1214
|
|
20240807,114300,130831080000,305500,305500,305500,305000,909
|
|
20240807,114200,130553636500,305500,305000,305500,305000,568
|
|
20240807,114100,130380248500,305000,306500,306500,305000,1380
|
|
20240807,114000,129958385000,306500,306000,306500,305500,703
|
|
20240807,113900,129743312500,306500,307500,307500,306500,1442
|
|
20240807,113800,129300841000,307500,308000,308000,307000,937
|
|
20240807,113700,129012873500,308000,308000,308500,308000,1418
|
|
20240807,113600,128575989500,308000,308500,308500,308000,668
|
|
20240807,113500,128370071500,308500,307500,308500,307500,5053
|
|
20240807,113400,126813513000,307500,306500,307500,306000,1699
|
|
20240807,113300,126291767500,306500,306500,307000,306000,635
|
|
20240807,113200,126097141000,306500,306500,307000,306000,749
|
|
20240807,113100,125867532500,306500,307000,307000,306500,942
|
|
20240807,113000,125578464500,306500,306000,306500,305500,887
|
|
20240807,112900,125306861500,306500,306500,306500,305000,1216
|
|
20240807,112800,124934810000,306500,307500,307500,306500,1850
|
|
20240807,112700,124367064000,307500,308000,308000,307500,1391
|
|
20240807,112600,123939112500,308000,307000,308000,306500,2729
|
|
20240807,112500,123099937000,307000,307500,308000,306000,4513
|
|
20240807,112400,121714337000,307500,308000,308000,307500,1427
|
|
20240807,112300,121275222500,307500,307500,308000,307000,3307
|
|
20240807,112200,120258252500,307500,306500,307500,306500,1105
|
|
20240807,112100,119918784500,307000,306500,307500,306500,2340
|
|
20240807,112000,119200419000,307000,306000,307000,306000,2878
|
|
20240807,111900,118318334000,306500,305500,306500,305500,2232
|
|
20240807,111800,117635475000,305500,306000,306000,305500,720
|
|
20240807,111700,117415308000,306000,304500,306500,304500,3186
|
|
20240807,111600,116440995000,304500,305500,305500,304500,2893
|
|
20240807,111500,115558965000,306000,305000,306000,305000,697
|
|
20240807,111400,115345927500,305000,306000,306500,305000,1026
|
|
20240807,111300,115032150500,306000,307000,307500,306000,2962
|
|
20240807,111200,114122863000,307000,307000,307500,306500,523
|
|
20240807,111100,113962264500,307000,306000,307500,306000,7561
|
|
20240807,111000,111644288500,306500,305500,306500,305500,2938
|
|
20240807,110900,110745500500,305500,305000,306000,305000,1431
|
|
20240807,110800,110308420000,305000,305000,305000,304000,1436
|
|
20240807,110700,109871091000,305000,305500,305500,304500,763
|
|
20240807,110600,109638420000,305000,306000,306000,305000,922
|
|
20240807,110500,109356735000,305500,305500,306000,305000,766
|
|
20240807,110400,109122568500,305000,305000,306500,304500,2456
|
|
20240807,110300,108371697000,304500,303000,305000,303000,1138
|
|
20240807,110200,108025441000,303000,304500,305000,303000,1250
|
|
20240807,110100,107645558000,304500,305500,305500,304500,1333
|
|
20240807,110000,107238930500,305500,306000,306000,305000,1415
|
|
20240807,105900,106806651000,305500,306000,306000,305000,844
|
|
20240807,105800,106548798000,305500,303500,306000,303000,3701
|
|
20240807,105700,105424109000,303500,305500,305500,303500,3733
|
|
20240807,105600,104287625000,305000,306000,306500,305000,4174
|
|
20240807,105500,103010702000,305000,306500,307500,305000,5693
|
|
20240807,105400,101266117500,306500,307000,307000,305500,2818
|
|
20240807,105300,100403530500,306500,306000,307000,305500,5296
|
|
20240807,105200,98779447500,306000,304000,306500,303500,14391
|
|
20240807,105100,94389480000,304000,302500,304000,302500,4679
|
|
20240807,105000,92971598000,302500,302000,302500,302000,1772
|
|
20240807,104900,92435604500,302500,301000,302500,300500,3197
|
|
20240807,104800,91471747000,301000,301500,302500,301000,4307
|
|
20240807,104700,90172374000,301500,301000,301500,301000,2219
|
|
20240807,104600,89503469500,301500,300500,301500,300000,2562
|
|
20240807,104500,88732365000,301000,300000,301000,299500,3411
|
|
20240807,104400,87708160500,300000,300500,300500,299500,1046
|
|
20240807,104300,87394335000,300500,300500,300500,299000,2341
|
|
20240807,104200,86692129500,300500,299500,300500,299000,5827
|
|
20240807,104100,84944632000,299500,299500,299500,298500,1039
|
|
20240807,104000,84633883000,299500,299500,299500,298500,1089
|
|
20240807,103900,84308235500,299500,299500,300000,299000,1636
|
|
20240807,103800,83818259000,299500,299500,300000,299000,2306
|
|
20240807,103700,83127572500,299000,299500,299500,299000,2306
|
|
20240807,103600,82436972000,299000,299500,300000,298000,4403
|
|
20240807,103500,81120337000,299500,299500,300000,299000,5268
|
|
20240807,103400,79541452000,299500,299000,299500,298500,3484
|
|
20240807,103300,78499741500,298500,298500,299000,298000,2530
|
|
20240807,103200,77744716000,298500,298000,298500,297500,2195
|
|
20240807,103100,77090274500,297500,298000,298000,297500,665
|
|
20240807,103000,76892291000,298000,298000,298500,297500,4316
|
|
20240807,102900,75606157500,297500,297000,298000,296500,2842
|
|
20240807,102800,74760516500,297000,296500,297000,296000,3853
|
|
20240807,102700,73617093000,296500,296500,296500,296000,1033
|
|
20240807,102600,73310835000,296500,295500,296500,295500,3407
|
|
20240807,102500,72303013500,295500,295000,295500,295000,583
|
|
20240807,102400,72130766000,295500,295500,295500,295000,205
|
|
20240807,102300,72070228500,295500,295500,295500,295000,134
|
|
20240807,102200,72030641000,295500,295500,295500,295000,513
|
|
20240807,102100,71879132500,295000,296000,296000,295000,1138
|
|
20240807,102000,71542868500,296000,296000,296000,295500,1033
|
|
20240807,101900,71237344000,296000,296000,296500,295500,395
|
|
20240807,101800,71120462500,296000,296000,296500,295500,1728
|
|
20240807,101700,70608927000,296000,296000,296500,295500,3390
|
|
20240807,101600,69605451500,296000,294000,296000,294000,3848
|
|
20240807,101500,68470041000,294500,294500,294500,294000,738
|
|
20240807,101400,68252799000,294500,294000,294500,293500,1149
|
|
20240807,101300,67914973000,294500,293500,294500,293500,1366
|
|
20240807,101200,67513333500,293500,293500,294000,293500,379
|
|
20240807,101100,67402070000,294000,294000,294000,293000,1208
|
|
20240807,101000,67047559500,293500,293500,294000,293000,2915
|
|
20240807,100900,66192106500,293500,293500,294000,293500,965
|
|
20240807,100800,65908728000,294000,293500,294000,293500,280
|
|
20240807,100700,65826501500,293500,294000,294000,293000,1929
|
|
20240807,100600,65260015500,294000,294500,294500,293500,617
|
|
20240807,100500,65078594500,294500,295000,295000,294000,855
|
|
20240807,100400,64826667500,295000,294000,295000,293500,2016
|
|
20240807,100300,64233190500,293500,293500,294500,293500,1793
|
|
20240807,100200,63706395500,294000,295500,295500,293500,1894
|
|
20240807,100100,63149062500,295500,296000,296000,295000,1202
|
|
20240807,100000,62793838500,296000,295500,296000,295500,1408
|
|
20240807,095900,62377318000,296000,295500,296000,295500,391
|
|
20240807,095800,62261685500,295500,294000,295500,294000,1151
|
|
20240807,095700,61922534000,294000,295500,296500,294000,1609
|
|
20240807,095600,61448510500,295500,295500,296500,295500,7959
|
|
20240807,095500,59091616500,296000,295500,296000,295500,1348
|
|
20240807,095400,58693082500,295500,295500,296000,295500,1626
|
|
20240807,095300,58212354000,295000,295500,295500,295000,1311
|
|
20240807,095200,57825039500,295500,294000,295500,293500,1912
|
|
20240807,095100,57261278500,294000,294000,295000,293500,2316
|
|
20240807,095000,56580275500,293500,294500,295000,293500,1360
|
|
20240807,094900,56180396500,294500,293500,294500,293000,1353
|
|
20240807,094800,55783079000,293500,293500,294000,292500,1381
|
|
20240807,094700,55378170500,293500,295000,295000,293500,2820
|
|
20240807,094600,54548135500,295000,296000,296500,294500,4874
|
|
20240807,094500,53107449500,296000,295000,296000,294500,9252
|
|
20240807,094400,50374357000,295000,293000,295000,292500,7801
|
|
20240807,094300,48080520000,293000,293000,293500,293000,1559
|
|
20240807,094200,47623399000,293000,293500,293500,293000,1356
|
|
20240807,094100,47226017500,293500,292500,293500,292500,3548
|
|
20240807,094000,46185960500,292500,292000,293000,291500,4768
|
|
20240807,093900,44793515500,292000,291000,292000,291000,2028
|
|
20240807,093800,44202287000,291500,291000,292000,291000,3562
|
|
20240807,093700,43163866500,291000,291000,291500,290500,1495
|
|
20240807,093600,42728715000,291000,290000,291500,289500,3758
|
|
20240807,093500,41637496500,289500,290000,290500,289500,2371
|
|
20240807,093400,40950297000,290500,289500,290500,289500,3288
|
|
20240807,093300,39996289000,290000,289000,290000,288500,2591
|
|
20240807,093200,39246198000,289000,287500,289000,287000,1165
|
|
20240807,093100,38910346500,287500,287000,287500,287000,395
|
|
20240807,093000,38796802000,287000,286000,287500,285500,1152
|
|
20240807,092900,38466501500,286000,286000,286000,285500,992
|
|
20240807,092800,38182957000,286000,286000,286500,285500,583
|
|
20240807,092700,38016263000,286000,286500,287000,285500,3397
|
|
20240807,092600,37044158500,286500,287000,287500,286500,666
|
|
20240807,092500,36852966500,287000,287000,287500,287000,1364
|
|
20240807,092400,36461453000,286500,286500,286500,286000,1211
|
|
20240807,092300,36114562500,286500,285500,286500,285000,956
|
|
20240807,092200,35841396000,285500,285500,285500,285000,557
|
|
20240807,092100,35682464500,285500,285000,285500,284500,1876
|
|
20240807,092000,35148168500,285000,283500,285000,283500,689
|
|
20240807,091900,34952286000,284000,284500,285000,283000,2923
|
|
20240807,091800,34123241000,284500,283500,285000,283500,753
|
|
20240807,091700,33909463000,283500,284500,285000,283000,4390
|
|
20240807,091600,32662592000,284500,286500,287000,284500,4177
|
|
20240807,091500,31469980000,286500,286000,287000,286000,328
|
|
20240807,091400,31376119000,286000,287000,287000,285500,2652
|
|
20240807,091300,30616579000,287000,288000,289000,286000,4082
|
|
20240807,091200,29442699500,288500,290000,290500,288000,3368
|
|
20240807,091100,28468236500,290000,288500,290000,288500,1510
|
|
20240807,091000,28031786500,288500,287500,289000,287500,1606
|
|
20240807,090900,27569016500,287500,286500,287500,285500,1595
|
|
20240807,090800,27111730000,286000,285000,286500,284500,2752
|
|
20240807,090700,26326888500,285000,286000,286500,284000,4565
|
|
20240807,090600,25025880500,286500,290000,290000,286500,6529
|
|
20240807,090500,23144880500,290000,288000,290000,288000,2292
|
|
20240807,090400,22481802000,288000,290000,290000,287500,6971
|
|
20240807,090300,20466119000,290500,294000,295000,290000,9351
|
|
20240807,090200,17735241500,294500,292500,296000,292000,13054
|
|
20240807,090100,13894006500,292500,290500,293000,287000,12890
|
|
20240807,090000,10152869500,290500,292000,295000,290000,34662
|