718 lines
42 KiB
CSV
718 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,205500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,205400,194878665500,286000,286000,286000,286000,0
|
|
20240808,205300,194878665500,286000,286000,286000,286000,0
|
|
20240808,205200,194878665500,286000,286000,286000,286000,0
|
|
20240808,205100,194878665500,286000,286000,286000,286000,0
|
|
20240808,205000,194878665500,286000,286000,286000,286000,0
|
|
20240808,204900,194878665500,286000,286000,286000,286000,0
|
|
20240808,204800,194878665500,286000,286000,286000,286000,0
|
|
20240808,204700,194878665500,286000,286000,286000,286000,0
|
|
20240808,204600,194878665500,286000,286000,286000,286000,0
|
|
20240808,204500,194878665500,286000,286000,286000,286000,0
|
|
20240808,204400,194878665500,286000,286000,286000,286000,0
|
|
20240808,204300,194878665500,286000,286000,286000,286000,0
|
|
20240808,204200,194878665500,286000,286000,286000,286000,0
|
|
20240808,204100,194878665500,286000,286000,286000,286000,0
|
|
20240808,204000,194878665500,286000,286000,286000,286000,0
|
|
20240808,203900,194878665500,286000,286000,286000,286000,0
|
|
20240808,203800,194878665500,286000,286000,286000,286000,0
|
|
20240808,203700,194878665500,286000,286000,286000,286000,0
|
|
20240808,203600,194878665500,286000,286000,286000,286000,0
|
|
20240808,203500,194878665500,286000,286000,286000,286000,0
|
|
20240808,203400,194878665500,286000,286000,286000,286000,0
|
|
20240808,203300,194878665500,286000,286000,286000,286000,0
|
|
20240808,203200,194878665500,286000,286000,286000,286000,0
|
|
20240808,203100,194878665500,286000,286000,286000,286000,0
|
|
20240808,203000,194878665500,286000,286000,286000,286000,0
|
|
20240808,202900,194878665500,286000,286000,286000,286000,0
|
|
20240808,202800,194878665500,286000,286000,286000,286000,0
|
|
20240808,202700,194878665500,286000,286000,286000,286000,0
|
|
20240808,202600,194878665500,286000,286000,286000,286000,0
|
|
20240808,202500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,202400,194878665500,286000,286000,286000,286000,0
|
|
20240808,202300,194878665500,286000,286000,286000,286000,0
|
|
20240808,202200,194878665500,286000,286000,286000,286000,0
|
|
20240808,202100,194878665500,286000,286000,286000,286000,0
|
|
20240808,202000,194878665500,286000,286000,286000,286000,0
|
|
20240808,201900,194878665500,286000,286000,286000,286000,0
|
|
20240808,201800,194878665500,286000,286000,286000,286000,0
|
|
20240808,201700,194878665500,286000,286000,286000,286000,0
|
|
20240808,201600,194878665500,286000,286000,286000,286000,0
|
|
20240808,201500,194878665500,286000,286000,286000,286000,0
|
|
20240808,201400,194878665500,286000,286000,286000,286000,0
|
|
20240808,201300,194878665500,286000,286000,286000,286000,0
|
|
20240808,201200,194878665500,286000,286000,286000,286000,0
|
|
20240808,201100,194878665500,286000,286000,286000,286000,0
|
|
20240808,201000,194878665500,286000,286000,286000,286000,0
|
|
20240808,200900,194878665500,286000,286000,286000,286000,0
|
|
20240808,200800,194878665500,286000,286000,286000,286000,0
|
|
20240808,200700,194878665500,286000,286000,286000,286000,0
|
|
20240808,200600,194878665500,286000,286000,286000,286000,0
|
|
20240808,200500,194878665500,286000,286000,286000,286000,0
|
|
20240808,200400,194878665500,286000,286000,286000,286000,0
|
|
20240808,200300,194878665500,286000,286000,286000,286000,0
|
|
20240808,200200,194878665500,286000,286000,286000,286000,0
|
|
20240808,200100,194878665500,286000,286000,286000,286000,0
|
|
20240808,200000,194878665500,286000,286000,286000,286000,0
|
|
20240808,195900,194878665500,286000,286000,286000,286000,0
|
|
20240808,195800,194878665500,286000,286000,286000,286000,0
|
|
20240808,195700,194878665500,286000,286000,286000,286000,0
|
|
20240808,195600,194878665500,286000,286000,286000,286000,0
|
|
20240808,195500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,195400,194878665500,286000,286000,286000,286000,0
|
|
20240808,195300,194878665500,286000,286000,286000,286000,0
|
|
20240808,195200,194878665500,286000,286000,286000,286000,0
|
|
20240808,195100,194878665500,286000,286000,286000,286000,0
|
|
20240808,195000,194878665500,286000,286000,286000,286000,0
|
|
20240808,194900,194878665500,286000,286000,286000,286000,0
|
|
20240808,194800,194878665500,286000,286000,286000,286000,0
|
|
20240808,194700,194878665500,286000,286000,286000,286000,0
|
|
20240808,194600,194878665500,286000,286000,286000,286000,0
|
|
20240808,194500,194878665500,286000,286000,286000,286000,0
|
|
20240808,194400,194878665500,286000,286000,286000,286000,0
|
|
20240808,194300,194878665500,286000,286000,286000,286000,0
|
|
20240808,194200,194878665500,286000,286000,286000,286000,0
|
|
20240808,194100,194878665500,286000,286000,286000,286000,0
|
|
20240808,194000,194878665500,286000,286000,286000,286000,0
|
|
20240808,193900,194878665500,286000,286000,286000,286000,0
|
|
20240808,193800,194878665500,286000,286000,286000,286000,0
|
|
20240808,193700,194878665500,286000,286000,286000,286000,0
|
|
20240808,193600,194878665500,286000,286000,286000,286000,0
|
|
20240808,193500,194878665500,286000,286000,286000,286000,0
|
|
20240808,193400,194878665500,286000,286000,286000,286000,0
|
|
20240808,193300,194878665500,286000,286000,286000,286000,0
|
|
20240808,193200,194878665500,286000,286000,286000,286000,0
|
|
20240808,193100,194878665500,286000,286000,286000,286000,0
|
|
20240808,193000,194878665500,286000,286000,286000,286000,0
|
|
20240808,192900,194878665500,286000,286000,286000,286000,0
|
|
20240808,192800,194878665500,286000,286000,286000,286000,0
|
|
20240808,192700,194878665500,286000,286000,286000,286000,0
|
|
20240808,192600,194878665500,286000,286000,286000,286000,0
|
|
20240808,192500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,192400,194878665500,286000,286000,286000,286000,0
|
|
20240808,192300,194878665500,286000,286000,286000,286000,0
|
|
20240808,192200,194878665500,286000,286000,286000,286000,0
|
|
20240808,192100,194878665500,286000,286000,286000,286000,0
|
|
20240808,192000,194878665500,286000,286000,286000,286000,0
|
|
20240808,191900,194878665500,286000,286000,286000,286000,0
|
|
20240808,191800,194878665500,286000,286000,286000,286000,0
|
|
20240808,191700,194878665500,286000,286000,286000,286000,0
|
|
20240808,191600,194878665500,286000,286000,286000,286000,0
|
|
20240808,191500,194878665500,286000,286000,286000,286000,0
|
|
20240808,191400,194878665500,286000,286000,286000,286000,0
|
|
20240808,191300,194878665500,286000,286000,286000,286000,0
|
|
20240808,191200,194878665500,286000,286000,286000,286000,0
|
|
20240808,191100,194878665500,286000,286000,286000,286000,0
|
|
20240808,191000,194878665500,286000,286000,286000,286000,0
|
|
20240808,190900,194878665500,286000,286000,286000,286000,0
|
|
20240808,190800,194878665500,286000,286000,286000,286000,0
|
|
20240808,190700,194878665500,286000,286000,286000,286000,0
|
|
20240808,190600,194878665500,286000,286000,286000,286000,0
|
|
20240808,190500,194878665500,286000,286000,286000,286000,0
|
|
20240808,190400,194878665500,286000,286000,286000,286000,0
|
|
20240808,190300,194878665500,286000,286000,286000,286000,0
|
|
20240808,190200,194878665500,286000,286000,286000,286000,0
|
|
20240808,190100,194878665500,286000,286000,286000,286000,0
|
|
20240808,190000,194878665500,286000,286000,286000,286000,0
|
|
20240808,185900,194878665500,286000,286000,286000,286000,0
|
|
20240808,185800,194878665500,286000,286000,286000,286000,0
|
|
20240808,185700,194878665500,286000,286000,286000,286000,0
|
|
20240808,185600,194878665500,286000,286000,286000,286000,0
|
|
20240808,185500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,185400,194878665500,286000,286000,286000,286000,0
|
|
20240808,185300,194878665500,286000,286000,286000,286000,0
|
|
20240808,185200,194878665500,286000,286000,286000,286000,0
|
|
20240808,185100,194878665500,286000,286000,286000,286000,0
|
|
20240808,185000,194878665500,286000,286000,286000,286000,0
|
|
20240808,184900,194878665500,286000,286000,286000,286000,0
|
|
20240808,184800,194878665500,286000,286000,286000,286000,0
|
|
20240808,184700,194878665500,286000,286000,286000,286000,0
|
|
20240808,184600,194878665500,286000,286000,286000,286000,0
|
|
20240808,184500,194878665500,286000,286000,286000,286000,0
|
|
20240808,184400,194878665500,286000,286000,286000,286000,0
|
|
20240808,184300,194878665500,286000,286000,286000,286000,0
|
|
20240808,184200,194878665500,286000,286000,286000,286000,0
|
|
20240808,184100,194878665500,286000,286000,286000,286000,0
|
|
20240808,184000,194878665500,286000,286000,286000,286000,0
|
|
20240808,183900,194878665500,286000,286000,286000,286000,0
|
|
20240808,183800,194878665500,286000,286000,286000,286000,0
|
|
20240808,183700,194878665500,286000,286000,286000,286000,0
|
|
20240808,183600,194878665500,286000,286000,286000,286000,0
|
|
20240808,183500,194878665500,286000,286000,286000,286000,0
|
|
20240808,183400,194878665500,286000,286000,286000,286000,0
|
|
20240808,183300,194878665500,286000,286000,286000,286000,0
|
|
20240808,183200,194878665500,286000,286000,286000,286000,0
|
|
20240808,183100,194878665500,286000,286000,286000,286000,0
|
|
20240808,183000,194878665500,286000,286000,286000,286000,0
|
|
20240808,182900,194878665500,286000,286000,286000,286000,0
|
|
20240808,182800,194878665500,286000,286000,286000,286000,0
|
|
20240808,182700,194878665500,286000,286000,286000,286000,0
|
|
20240808,182600,194878665500,286000,286000,286000,286000,0
|
|
20240808,182500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,182400,194878665500,286000,286000,286000,286000,0
|
|
20240808,182300,194878665500,286000,286000,286000,286000,0
|
|
20240808,182200,194878665500,286000,286000,286000,286000,0
|
|
20240808,182100,194878665500,286000,286000,286000,286000,0
|
|
20240808,182000,194878665500,286000,286000,286000,286000,0
|
|
20240808,181900,194878665500,286000,286000,286000,286000,0
|
|
20240808,181800,194878665500,286000,286000,286000,286000,0
|
|
20240808,181700,194878665500,286000,286000,286000,286000,0
|
|
20240808,181600,194878665500,286000,286000,286000,286000,0
|
|
20240808,181500,194878665500,286000,286000,286000,286000,0
|
|
20240808,181400,194878665500,286000,286000,286000,286000,0
|
|
20240808,181300,194878665500,286000,286000,286000,286000,0
|
|
20240808,181200,194878665500,286000,286000,286000,286000,0
|
|
20240808,181100,194878665500,286000,286000,286000,286000,0
|
|
20240808,181000,194878665500,286000,286000,286000,286000,0
|
|
20240808,180900,194878665500,286000,286000,286000,286000,0
|
|
20240808,180800,194878665500,286000,286000,286000,286000,0
|
|
20240808,180700,194878665500,286000,286000,286000,286000,0
|
|
20240808,180600,194878665500,286000,286000,286000,286000,0
|
|
20240808,180500,194878665500,286000,286000,286000,286000,0
|
|
20240808,180400,194878665500,286000,286000,286000,286000,0
|
|
20240808,180300,194878665500,286000,286000,286000,286000,0
|
|
20240808,180200,194878665500,286000,286000,286000,286000,0
|
|
20240808,180100,194878665500,286000,286000,286000,286000,0
|
|
20240808,180000,194878665500,286000,286000,286000,286000,0
|
|
20240808,175900,194878665500,286000,286000,286000,286000,0
|
|
20240808,175800,194878665500,286000,286000,286000,286000,0
|
|
20240808,175700,194878665500,286000,286000,286000,286000,0
|
|
20240808,175600,194878665500,286000,286000,286000,286000,0
|
|
20240808,175500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,175400,194878665500,286000,286000,286000,286000,0
|
|
20240808,175300,194878665500,286000,286000,286000,286000,0
|
|
20240808,175200,194878665500,286000,286000,286000,286000,0
|
|
20240808,175100,194878665500,286000,286000,286000,286000,0
|
|
20240808,175000,194878665500,286000,286000,286000,286000,0
|
|
20240808,174900,194878665500,286000,286000,286000,286000,0
|
|
20240808,174800,194878665500,286000,286000,286000,286000,0
|
|
20240808,174700,194878665500,286000,286000,286000,286000,0
|
|
20240808,174600,194878665500,286000,286000,286000,286000,0
|
|
20240808,174500,194878665500,286000,286000,286000,286000,0
|
|
20240808,174400,194878665500,286000,286000,286000,286000,0
|
|
20240808,174300,194878665500,286000,286000,286000,286000,0
|
|
20240808,174200,194878665500,286000,286000,286000,286000,0
|
|
20240808,174100,194878665500,286000,286000,286000,286000,0
|
|
20240808,174000,194878665500,286000,286000,286000,286000,0
|
|
20240808,173900,194878665500,286000,286000,286000,286000,0
|
|
20240808,173800,194878665500,286000,286000,286000,286000,0
|
|
20240808,173700,194878665500,286000,286000,286000,286000,0
|
|
20240808,173600,194878665500,286000,286000,286000,286000,0
|
|
20240808,173500,194878665500,286000,286000,286000,286000,0
|
|
20240808,173400,194878665500,286000,286000,286000,286000,0
|
|
20240808,173300,194878665500,286000,286000,286000,286000,0
|
|
20240808,173200,194878665500,286000,286000,286000,286000,0
|
|
20240808,173100,194878665500,286000,286000,286000,286000,0
|
|
20240808,173000,194878665500,286000,286000,286000,286000,0
|
|
20240808,172900,194878665500,286000,286000,286000,286000,0
|
|
20240808,172800,194878665500,286000,286000,286000,286000,0
|
|
20240808,172700,194878665500,286000,286000,286000,286000,0
|
|
20240808,172600,194878665500,286000,286000,286000,286000,0
|
|
20240808,172500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,172400,194878665500,286000,286000,286000,286000,0
|
|
20240808,172300,194878665500,286000,286000,286000,286000,0
|
|
20240808,172200,194878665500,286000,286000,286000,286000,0
|
|
20240808,172100,194878665500,286000,286000,286000,286000,0
|
|
20240808,172000,194878665500,286000,286000,286000,286000,0
|
|
20240808,171900,194878665500,286000,286000,286000,286000,0
|
|
20240808,171800,194878665500,286000,286000,286000,286000,0
|
|
20240808,171700,194878665500,286000,286000,286000,286000,0
|
|
20240808,171600,194878665500,286000,286000,286000,286000,0
|
|
20240808,171500,194878665500,286000,286000,286000,286000,0
|
|
20240808,171400,194878665500,286000,286000,286000,286000,0
|
|
20240808,171300,194878665500,286000,286000,286000,286000,0
|
|
20240808,171200,194878665500,286000,286000,286000,286000,0
|
|
20240808,171100,194878665500,286000,286000,286000,286000,0
|
|
20240808,171000,194878665500,286000,286000,286000,286000,0
|
|
20240808,170900,194878665500,286000,286000,286000,286000,0
|
|
20240808,170800,194878665500,286000,286000,286000,286000,0
|
|
20240808,170700,194878665500,286000,286000,286000,286000,0
|
|
20240808,170600,194878665500,286000,286000,286000,286000,0
|
|
20240808,170500,194878665500,286000,286000,286000,286000,0
|
|
20240808,170400,194878665500,286000,286000,286000,286000,0
|
|
20240808,170300,194878665500,286000,286000,286000,286000,0
|
|
20240808,170200,194878665500,286000,286000,286000,286000,0
|
|
20240808,170100,194878665500,286000,286000,286000,286000,0
|
|
20240808,170000,194878665500,286000,286000,286000,286000,0
|
|
20240808,165900,194878665500,286000,286000,286000,286000,0
|
|
20240808,165800,194878665500,286000,286000,286000,286000,0
|
|
20240808,165700,194878665500,286000,286000,286000,286000,0
|
|
20240808,165600,194878665500,286000,286000,286000,286000,0
|
|
20240808,165500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,165400,194878665500,286000,286000,286000,286000,0
|
|
20240808,165300,194878665500,286000,286000,286000,286000,0
|
|
20240808,165200,194878665500,286000,286000,286000,286000,0
|
|
20240808,165100,194878665500,286000,286000,286000,286000,0
|
|
20240808,165000,194878665500,286000,286000,286000,286000,0
|
|
20240808,164900,194878665500,286000,286000,286000,286000,0
|
|
20240808,164800,194878665500,286000,286000,286000,286000,0
|
|
20240808,164700,194878665500,286000,286000,286000,286000,0
|
|
20240808,164600,194878665500,286000,286000,286000,286000,0
|
|
20240808,164500,194878665500,286000,286000,286000,286000,0
|
|
20240808,164400,194878665500,286000,286000,286000,286000,0
|
|
20240808,164300,194878665500,286000,286000,286000,286000,0
|
|
20240808,164200,194878665500,286000,286000,286000,286000,0
|
|
20240808,164100,194878665500,286000,286000,286000,286000,0
|
|
20240808,164000,194878665500,286000,286000,286000,286000,0
|
|
20240808,163900,194878665500,286000,286000,286000,286000,0
|
|
20240808,163800,194878665500,286000,286000,286000,286000,0
|
|
20240808,163700,194878665500,286000,286000,286000,286000,0
|
|
20240808,163600,194878665500,286000,286000,286000,286000,0
|
|
20240808,163500,194878665500,286000,286000,286000,286000,0
|
|
20240808,163400,194878665500,286000,286000,286000,286000,0
|
|
20240808,163300,194878665500,286000,286000,286000,286000,0
|
|
20240808,163200,194878665500,286000,286000,286000,286000,0
|
|
20240808,163100,194878665500,286000,286000,286000,286000,0
|
|
20240808,163000,194878665500,286000,286000,286000,286000,0
|
|
20240808,162900,194878665500,286000,286000,286000,286000,0
|
|
20240808,162800,194878665500,286000,286000,286000,286000,0
|
|
20240808,162700,194878665500,286000,286000,286000,286000,0
|
|
20240808,162600,194878665500,286000,286000,286000,286000,0
|
|
20240808,162500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,162400,194878665500,286000,286000,286000,286000,0
|
|
20240808,162300,194878665500,286000,286000,286000,286000,0
|
|
20240808,162200,194878665500,286000,286000,286000,286000,0
|
|
20240808,162100,194878665500,286000,286000,286000,286000,0
|
|
20240808,162000,194878665500,286000,286000,286000,286000,0
|
|
20240808,161900,194878665500,286000,286000,286000,286000,0
|
|
20240808,161800,194878665500,286000,286000,286000,286000,0
|
|
20240808,161700,194878665500,286000,286000,286000,286000,0
|
|
20240808,161600,194878665500,286000,286000,286000,286000,0
|
|
20240808,161500,194878665500,286000,286000,286000,286000,0
|
|
20240808,161400,194878665500,286000,286000,286000,286000,0
|
|
20240808,161300,194878665500,286000,286000,286000,286000,0
|
|
20240808,161200,194878665500,286000,286000,286000,286000,0
|
|
20240808,161100,194878665500,286000,286000,286000,286000,0
|
|
20240808,161000,194878665500,286000,286000,286000,286000,0
|
|
20240808,160900,194878665500,286000,286000,286000,286000,0
|
|
20240808,160800,194878665500,286000,286000,286000,286000,0
|
|
20240808,160700,194878665500,286000,286000,286000,286000,0
|
|
20240808,160600,194878665500,286000,286000,286000,286000,0
|
|
20240808,160500,194878665500,286000,286000,286000,286000,0
|
|
20240808,160400,194878665500,286000,286000,286000,286000,0
|
|
20240808,160300,194878665500,286000,286000,286000,286000,0
|
|
20240808,160200,194878665500,286000,286000,286000,286000,0
|
|
20240808,160100,194878665500,286000,286000,286000,286000,0
|
|
20240808,160000,194878665500,286000,286000,286000,286000,0
|
|
20240808,155900,194878665500,286000,286000,286000,286000,0
|
|
20240808,155800,194878665500,286000,286000,286000,286000,0
|
|
20240808,155700,194878665500,286000,286000,286000,286000,0
|
|
20240808,155600,194878665500,286000,286000,286000,286000,0
|
|
20240808,155500,194878665500,286000,286000,286000,286000,55234
|
|
20240808,155400,194878665500,286000,286000,286000,286000,0
|
|
20240808,155300,194878665500,286000,286000,286000,286000,0
|
|
20240808,155200,194878665500,286000,286000,286000,286000,0
|
|
20240808,155100,194878665500,286000,286000,286000,286000,0
|
|
20240808,155000,194878665500,286000,286000,286000,286000,0
|
|
20240808,154900,194878665500,286000,286000,286000,286000,0
|
|
20240808,154800,194878665500,286000,286000,286000,286000,0
|
|
20240808,154700,194878665500,286000,286000,286000,286000,0
|
|
20240808,154600,194878665500,286000,286000,286000,286000,0
|
|
20240808,154500,194878665500,286000,286000,286000,286000,0
|
|
20240808,154400,194878665500,286000,286000,286000,286000,0
|
|
20240808,154300,194878665500,286000,286000,286000,286000,0
|
|
20240808,154200,194878665500,286000,286000,286000,286000,0
|
|
20240808,154100,194878665500,286000,286000,286000,286000,0
|
|
20240808,154000,194878665500,286000,286000,286000,286000,0
|
|
20240808,153900,194878665500,286000,286000,286000,286000,0
|
|
20240808,153800,194878665500,286000,286000,286000,286000,0
|
|
20240808,153700,194878665500,286000,286000,286000,286000,0
|
|
20240808,153600,194878665500,286000,286000,286000,286000,0
|
|
20240808,153500,194878665500,286000,286000,286000,286000,0
|
|
20240808,153400,194878665500,286000,286000,286000,286000,0
|
|
20240808,153300,194878665500,286000,286000,286000,286000,0
|
|
20240808,153200,194878665500,286000,286000,286000,286000,0
|
|
20240808,153100,194878665500,286000,286000,286000,286000,0
|
|
20240808,153000,194878665500,286000,286000,286000,286000,55234
|
|
20240808,152900,179081741500,285500,285500,285500,285500,0
|
|
20240808,152800,179081741500,285500,285500,285500,285500,0
|
|
20240808,152700,179081741500,285500,285500,285500,285500,0
|
|
20240808,152600,179081741500,285500,285500,285500,285500,0
|
|
20240808,152500,179081741500,285500,285500,285500,285500,0
|
|
20240808,152400,179081741500,285500,285500,285500,285500,0
|
|
20240808,152300,179081741500,285500,285500,285500,285500,0
|
|
20240808,152200,179081741500,285500,285500,285500,285500,0
|
|
20240808,152100,179081741500,285500,285500,285500,285500,0
|
|
20240808,152000,179081741500,285500,285500,285500,285500,0
|
|
20240808,151900,179081741500,285500,285000,286000,285000,1778
|
|
20240808,151800,178574305000,285000,285500,285500,285000,1119
|
|
20240808,151700,178255202500,285500,285000,285500,285000,757
|
|
20240808,151600,178039357000,285000,285000,285500,284500,2718
|
|
20240808,151500,177264228000,285000,285500,285500,285000,2890
|
|
20240808,151400,176440517500,285000,285000,285500,285000,980
|
|
20240808,151300,176161106500,285000,285500,286000,285000,2340
|
|
20240808,151200,175493015500,286000,286000,286000,285500,739
|
|
20240808,151100,175281912500,285500,286000,286000,285500,672
|
|
20240808,151000,175089949500,285500,285500,286000,285000,1433
|
|
20240808,150900,174681101500,285500,285000,286000,285000,1099
|
|
20240808,150800,174367601500,285000,285500,286000,285000,1506
|
|
20240808,150700,173937803500,285500,285500,286000,285500,526
|
|
20240808,150600,173787598500,286000,286000,286000,285500,697
|
|
20240808,150500,173588586000,285500,285500,286000,285500,986
|
|
20240808,150400,173306880500,285500,286000,286000,285500,810
|
|
20240808,150300,173075606000,285500,286000,286500,285500,4263
|
|
20240808,150200,171857100000,286500,286500,287000,286000,2725
|
|
20240808,150100,171076630500,286500,287000,287500,286500,1311
|
|
20240808,150000,170700587000,287500,286500,287500,286500,1192
|
|
20240808,145900,170358626500,287000,286500,287000,286500,516
|
|
20240808,145800,170210693500,286500,287000,287000,286500,629
|
|
20240808,145700,170030396500,287000,287000,287500,286500,1188
|
|
20240808,145600,169689483500,287500,286500,287500,286500,1120
|
|
20240808,145500,169368255000,287000,286500,287000,286500,610
|
|
20240808,145400,169193347000,286500,286000,287000,286000,549
|
|
20240808,145300,169036090000,286500,286000,286500,286000,508
|
|
20240808,145200,168890710500,286000,286000,286500,286000,572
|
|
20240808,145100,168727046000,286000,286000,286500,285500,774
|
|
20240808,145000,168505658500,286000,285500,286500,285500,598
|
|
20240808,144900,168334714500,285500,286000,286000,285500,543
|
|
20240808,144800,168179556500,285500,285500,286000,285500,441
|
|
20240808,144700,168053633000,285500,285000,286000,285000,803
|
|
20240808,144600,167824467500,285000,285500,286000,285000,975
|
|
20240808,144500,167546073500,285500,286000,286500,285500,522
|
|
20240808,144400,167396815000,286000,286000,286500,285500,488
|
|
20240808,144300,167257288500,286000,286000,286500,286000,436
|
|
20240808,144200,167132567000,286000,286500,286500,285500,515
|
|
20240808,144100,166985240500,286000,285500,286500,285000,2991
|
|
20240808,144000,166131993500,285500,285500,286000,285500,1730
|
|
20240808,143900,165638016000,285500,286500,286500,285500,2067
|
|
20240808,143800,165046781500,286500,286000,286500,286000,321
|
|
20240808,143700,164954913000,286000,286500,287000,286000,2015
|
|
20240808,143600,164377693500,287000,287000,287500,286500,284
|
|
20240808,143500,164296194500,287500,286500,287500,286500,695
|
|
20240808,143400,164096822000,287000,286500,287000,286500,384
|
|
20240808,143300,163986723000,286500,287000,287500,286500,1895
|
|
20240808,143200,163442670500,287000,287500,287500,287000,299
|
|
20240808,143100,163356820000,287000,287000,287500,287000,286
|
|
20240808,143000,163274689000,287000,286500,287500,286500,1159
|
|
20240808,142900,162941925000,286500,286500,287000,286500,396
|
|
20240808,142800,162828373500,287000,286500,287000,286500,299
|
|
20240808,142700,162742691000,286500,287000,287500,286500,1372
|
|
20240808,142600,162348895000,287000,287500,288000,287000,507
|
|
20240808,142500,162203203500,287500,287000,288000,287000,519
|
|
20240808,142400,162053959000,287000,287500,287500,287000,501
|
|
20240808,142300,161910023000,287500,287500,288000,287000,497
|
|
20240808,142200,161767133500,287500,287000,288000,287000,951
|
|
20240808,142100,161493717500,287000,288000,288500,287000,1669
|
|
20240808,142000,161013717000,288000,288000,288000,287500,781
|
|
20240808,141900,160789040500,288000,288000,288000,287500,449
|
|
20240808,141800,160659756000,288000,288000,288000,287500,648
|
|
20240808,141700,160473193000,287500,287500,288000,287500,931
|
|
20240808,141600,160205106000,288000,287000,288500,287000,2216
|
|
20240808,141500,159567266000,287000,287500,288000,287000,1014
|
|
20240808,141400,159275807500,287000,287500,287500,287000,1653
|
|
20240808,141300,158800689500,287500,287500,288000,287000,2805
|
|
20240808,141200,157994396500,287000,286500,287500,286500,591
|
|
20240808,141100,157824667000,287000,287000,287500,286500,1677
|
|
20240808,141000,157343390000,287000,286500,287000,286000,1007
|
|
20240808,140900,157054772500,286500,286500,287000,286000,1431
|
|
20240808,140800,156644788000,286000,285500,286500,285500,618
|
|
20240808,140700,156468057500,285500,286000,286500,285000,913
|
|
20240808,140600,156207276000,286500,285500,286500,285500,639
|
|
20240808,140500,156024606000,286000,286000,286500,285500,423
|
|
20240808,140400,155903691500,285500,285500,286000,285500,732
|
|
20240808,140300,155694481500,285500,284500,286000,284500,2522
|
|
20240808,140200,154975909000,285000,286000,286000,284500,2759
|
|
20240808,140100,154189269500,285500,286000,286000,285500,187
|
|
20240808,140000,154135864000,286000,286500,286500,285500,1418
|
|
20240808,135900,153730291500,286500,286000,287000,286000,1783
|
|
20240808,135800,153219390000,286500,286500,286500,286000,933
|
|
20240808,135700,152952192500,286500,286500,286500,286000,464
|
|
20240808,135600,152819341000,286500,285500,286500,285500,631
|
|
20240808,135500,152638918500,285500,286000,286000,285500,1190
|
|
20240808,135400,152298883000,286000,286500,286500,285500,5069
|
|
20240808,135300,150848179500,286500,284500,286500,284500,3264
|
|
20240808,135200,149916107500,285000,284500,285000,284000,1639
|
|
20240808,135100,149449848500,284500,284500,284500,284000,1535
|
|
20240808,135000,149013294000,284000,283500,284500,283500,836
|
|
20240808,134900,148775879000,284000,284000,284500,283500,1446
|
|
20240808,134800,148365409000,284000,282000,284000,282000,5514
|
|
20240808,134700,146807616500,282500,282000,282500,282000,1971
|
|
20240808,134600,146251712000,282500,283000,283000,282000,2054
|
|
20240808,134500,145671664000,282500,282500,283000,282500,1361
|
|
20240808,134400,145287035000,283000,282500,283500,282500,1870
|
|
20240808,134300,144758065500,282500,283000,283500,282500,1894
|
|
20240808,134200,144222382500,282500,282500,283500,282000,6057
|
|
20240808,134100,142509953000,282500,283500,284000,282500,7531
|
|
20240808,134000,140377166000,283500,283500,284000,283500,2250
|
|
20240808,133900,139739204500,283500,283500,284000,283500,728
|
|
20240808,133800,139532732000,283500,283500,284000,283500,1432
|
|
20240808,133700,139126654000,284000,284500,285000,283500,3998
|
|
20240808,133600,137990077000,284500,284500,285000,284500,921
|
|
20240808,133500,137727863000,284500,284000,284500,283500,2591
|
|
20240808,133400,136992214500,284000,285000,285500,283500,17625
|
|
20240808,133300,131979067500,285000,286000,286000,285000,8347
|
|
20240808,133200,129597750000,285500,285500,286000,285500,614
|
|
20240808,133100,129422381500,285500,285500,286000,285500,2250
|
|
20240808,133000,128779913500,286000,286000,286500,285500,2061
|
|
20240808,132900,128190593000,286500,286000,286500,286000,541
|
|
20240808,132800,128035697000,286500,286500,286500,286000,946
|
|
20240808,132700,127764802500,286500,286000,286500,285500,2609
|
|
20240808,132600,127018820500,285500,285500,286000,285500,929
|
|
20240808,132500,126753518500,286000,286000,286500,285500,2744
|
|
20240808,132400,125968807000,286000,286500,286500,286000,1684
|
|
20240808,132300,125487106000,286500,286000,286500,286000,429
|
|
20240808,132200,125364308000,286500,286500,286500,286000,1077
|
|
20240808,132100,125056180500,286500,286500,286500,286000,353
|
|
20240808,132000,124955168000,286500,286000,286500,286000,1319
|
|
20240808,131900,124577823500,286000,286500,286500,286000,1325
|
|
20240808,131800,124198371000,286500,286500,286500,286000,778
|
|
20240808,131700,123975589000,286500,286000,286500,286000,1159
|
|
20240808,131600,123643894000,286000,287000,287000,286000,2669
|
|
20240808,131500,122879477500,286500,286000,286500,285500,3771
|
|
20240808,131400,121800948000,285500,285500,286000,285500,1237
|
|
20240808,131300,121447363000,286000,286500,286500,285500,3498
|
|
20240808,131200,120447241000,286500,288500,289000,286000,22645
|
|
20240808,131100,113936945500,289000,288000,289000,288000,1798
|
|
20240808,131000,113418396500,288000,288500,288500,288000,849
|
|
20240808,130900,113173642000,288500,288000,288500,288000,1111
|
|
20240808,130800,112853567500,288500,288000,288500,288000,573
|
|
20240808,130700,112688463500,288000,288500,288500,288000,456
|
|
20240808,130600,112557094500,288000,288000,288500,288000,558
|
|
20240808,130500,112396232500,288000,288000,288500,288000,692
|
|
20240808,130400,112196864000,288500,288500,289000,288000,2342
|
|
20240808,130300,111521200000,289000,289000,289000,288500,341
|
|
20240808,130200,111422769000,288500,288500,289000,288500,378
|
|
20240808,130100,111313637500,288500,288500,289000,288000,1849
|
|
20240808,130000,110780134500,288500,288500,288500,288000,289
|
|
20240808,125900,110696877500,288500,288500,289000,288000,2218
|
|
20240808,125800,110057003500,288500,288500,289000,288500,557
|
|
20240808,125700,109896218500,288500,289000,289000,288500,1888
|
|
20240808,125600,109351100000,289000,289000,289500,289000,651
|
|
20240808,125500,109162881500,289500,289000,289500,289000,791
|
|
20240808,125400,108934142500,289500,289000,289500,289000,1321
|
|
20240808,125300,108552274000,289000,289500,290000,289000,2737
|
|
20240808,125200,107760192500,289500,290500,290500,289500,1524
|
|
20240808,125100,107318238000,290500,290000,290500,290000,681
|
|
20240808,125000,107120716500,290000,290000,290500,290000,652
|
|
20240808,124900,106931617500,290500,290500,290500,290000,280
|
|
20240808,124800,106850387500,290000,290000,290500,290000,375
|
|
20240808,124700,106741624500,290500,290000,290500,290000,1340
|
|
20240808,124600,106352838000,290500,290500,290500,290000,247
|
|
20240808,124500,106281155500,290500,290000,290500,289500,557
|
|
20240808,124400,106119639000,290000,290000,290500,289500,1834
|
|
20240808,124300,105587771500,290500,290500,291000,290000,1363
|
|
20240808,124200,105191825500,290500,290000,290500,290000,687
|
|
20240808,124100,104992263000,290000,290000,290500,290000,301
|
|
20240808,124000,104904861500,290500,290000,291000,290000,493
|
|
20240808,123900,104761677000,290000,290500,290500,290000,245
|
|
20240808,123800,104690534500,290000,289500,290500,289500,418
|
|
20240808,123700,104569326000,290000,290000,290000,289500,897
|
|
20240808,123600,104309203500,290000,290000,290000,289500,549
|
|
20240808,123500,104150211500,289500,289500,290000,289500,674
|
|
20240808,123400,103955033000,290000,290000,290000,289500,125
|
|
20240808,123300,103918807000,290000,290500,290500,289500,1132
|
|
20240808,123200,103590515500,290500,290000,290500,290000,1051
|
|
20240808,123100,103285555500,290000,291000,291000,290000,1004
|
|
20240808,123000,102993869000,291000,291000,291500,290500,572
|
|
20240808,122900,102827412000,291500,291000,291500,291000,1337
|
|
20240808,122800,102438148000,291500,291500,292000,291000,1683
|
|
20240808,122700,101947512000,291500,291500,292000,291500,1463
|
|
20240808,122600,101521024500,292000,291000,292000,291000,607
|
|
20240808,122500,101343995500,291500,291500,292000,291000,1565
|
|
20240808,122400,100887437500,291500,291000,292000,291000,1660
|
|
20240808,122300,100403634500,291000,290500,291000,290500,226
|
|
20240808,122200,100337972000,290500,291000,291000,290500,78
|
|
20240808,122100,100315298500,291000,290500,291000,290500,187
|
|
20240808,122000,100260960000,290500,290500,291000,290000,377
|
|
20240808,121900,100151441000,291000,291000,291500,290500,372
|
|
20240808,121800,100043206000,291000,290500,291000,290500,782
|
|
20240808,121700,99815836500,290500,290000,291500,290000,726
|
|
20240808,121600,99604781000,290000,289500,290500,289500,228
|
|
20240808,121500,99538650500,289000,289000,289000,288500,1308
|
|
20240808,121400,99160705500,288500,289000,289000,288500,1376
|
|
20240808,121300,98763235500,289000,290000,290000,288500,5300
|
|
20240808,121200,97230670000,290000,290000,290000,289500,244
|
|
20240808,121100,97159916000,290000,289500,290000,289500,278
|
|
20240808,121000,97079305000,290000,289500,290000,289500,539
|
|
20240808,120900,96923175000,290000,290000,290000,289500,298
|
|
20240808,120800,96836771500,290000,290500,291000,289500,2050
|
|
20240808,120700,96242023500,290500,290500,291000,290000,709
|
|
20240808,120600,96036059000,290000,290500,290500,290000,166
|
|
20240808,120500,95987881000,290500,290000,290500,290000,288
|
|
20240808,120400,95904316500,290500,290500,291000,290000,1265
|
|
20240808,120300,95536874000,290500,291500,291500,290500,1248
|
|
20240808,120200,95173649500,291500,291000,291500,291000,197
|
|
20240808,120100,95116290500,291000,291000,291500,291000,420
|
|
20240808,120000,94994054500,291500,291000,291500,290500,148
|
|
20240808,115900,94950994500,291000,291000,291000,290500,113
|
|
20240808,115800,94918135000,290500,291000,291000,290500,412
|
|
20240808,115700,94798287500,291500,291000,291500,290500,427
|
|
20240808,115600,94674038000,291000,290500,291000,290500,278
|
|
20240808,115500,94593195500,291000,291000,291000,290500,515
|
|
20240808,115400,94443360000,291500,291000,291500,291000,145
|
|
20240808,115300,94401137000,291500,291000,291500,291000,122
|
|
20240808,115200,94365592500,291000,291500,291500,291000,320
|
|
20240808,115100,94272388000,291500,291000,291500,291000,77
|
|
20240808,115000,94249957000,291000,291000,291500,291000,447
|
|
20240808,114900,94119860500,291000,291500,291500,291000,517
|
|
20240808,114800,93969203500,291000,291000,291500,291000,110
|
|
20240808,114700,93937146500,291000,291000,291500,291000,196
|
|
20240808,114600,93880035500,291000,291000,291000,290500,255
|
|
20240808,114500,93805839500,290500,291000,291500,290500,519
|
|
20240808,114400,93654819000,291000,290500,291000,290500,185
|
|
20240808,114300,93601001500,290500,291000,291000,290500,82
|
|
20240808,114200,93577177000,291000,291000,291500,290500,284
|
|
20240808,114100,93494534500,291000,290500,291000,290500,139
|
|
20240808,114000,93454137000,291000,290500,291000,290500,256
|
|
20240808,113900,93379707000,291000,290000,291000,290000,543
|
|
20240808,113800,93221923000,290000,290000,290500,290000,568
|
|
20240808,113700,93057154000,290500,290500,291000,290000,280
|
|
20240808,113600,92975811000,291000,291000,291000,290500,731
|
|
20240808,113500,92763426000,290500,290500,291000,290500,187
|
|
20240808,113400,92709096500,290500,291000,291500,290500,832
|
|
20240808,113300,92467268000,291000,291000,291500,290500,385
|
|
20240808,113200,92355221000,291000,291000,291500,291000,711
|
|
20240808,113100,92148233500,291000,291000,291500,291000,544
|
|
20240808,113000,91989897000,291000,291500,292000,291000,1730
|
|
20240808,112900,91485801000,292000,291500,292000,291500,619
|
|
20240808,112800,91305072000,291500,291500,292000,291500,451
|
|
20240808,112700,91173462000,291500,291500,292000,291000,1314
|
|
20240808,112600,90790401500,291500,291500,292500,291500,3287
|
|
20240808,112500,89830566500,292000,291000,292000,291000,982
|
|
20240808,112400,89544373000,291500,290500,291500,290500,1279
|
|
20240808,112300,89172181500,291000,290000,291000,290000,559
|
|
20240808,112200,89009767500,290500,290500,290500,290000,518
|
|
20240808,112100,88859338000,290500,290000,290500,290000,213
|
|
20240808,112000,88797522000,290000,289500,290000,289500,926
|
|
20240808,111900,88529046000,290000,289500,290000,289500,259
|
|
20240808,111800,88454023500,289000,289500,289500,289000,280
|
|
20240808,111700,88372996500,290000,288500,290000,288500,359
|
|
20240808,111600,88269167000,289000,288500,289000,288000,624
|
|
20240808,111500,88089156000,288500,289000,289000,288500,896
|
|
20240808,111400,87830600000,289000,289000,289000,288500,216
|
|
20240808,111300,87768199000,289000,288500,289000,288500,524
|
|
20240808,111200,87616820000,289000,288000,289000,288000,480
|
|
20240808,111100,87478456500,288000,288500,289000,288000,3457
|
|
20240808,111000,86482229500,289000,289000,289500,288500,1845
|
|
20240808,110900,85949077000,289500,290000,290000,289000,430
|
|
20240808,110800,85824607500,290000,289000,290000,289000,436
|
|
20240808,110700,85698442000,289500,289500,289500,289000,948
|
|
20240808,110600,85424050500,289500,290000,290000,289500,1527
|
|
20240808,110500,84981823000,290000,289500,290500,289500,1472
|
|
20240808,110400,84554980000,290000,290500,290500,289500,1854
|
|
20240808,110300,84017209500,290500,290500,291000,290000,781
|
|
20240808,110200,83790369500,290000,289500,290500,289500,1081
|
|
20240808,110100,83476699500,290000,290000,290000,289000,635
|
|
20240808,110000,83292885000,290000,289000,290000,289000,489
|
|
20240808,105900,83151363000,289500,289500,289500,289000,279
|
|
20240808,105800,83070622000,289500,289500,290000,289000,966
|
|
20240808,105700,82791201000,289500,289500,289500,289000,634
|
|
20240808,105600,82607734500,289500,289500,289500,289000,544
|
|
20240808,105500,82450424500,289500,289000,289500,288500,497
|
|
20240808,105400,82306803000,289000,289000,289000,288500,362
|
|
20240808,105300,82202202500,289000,288000,289000,287500,421
|
|
20240808,105200,82080702500,287500,288000,288500,287500,1273
|
|
20240808,105100,81714134500,288500,288500,288500,288000,403
|
|
20240808,105000,81597976500,288500,289000,289000,288000,253
|
|
20240808,104900,81524979000,288500,288000,288500,288000,224
|
|
20240808,104800,81460372500,288000,288000,288500,287500,1030
|
|
20240808,104700,81163953000,288000,288000,288000,287500,405
|
|
20240808,104600,81047340000,288000,288000,288500,287500,918
|
|
20240808,104500,80783031000,288000,288000,288500,287500,1532
|
|
20240808,104400,80341812000,288000,289000,289500,288000,1832
|
|
20240808,104300,79813203500,289000,289000,289500,288500,639
|
|
20240808,104200,79628561500,289000,289000,289500,288500,1503
|
|
20240808,104100,79194033000,289000,288500,289000,288500,616
|
|
20240808,104000,79016061500,289000,288500,289000,288500,324
|
|
20240808,103900,78922473000,288500,288500,289000,288000,903
|
|
20240808,103800,78661976500,288500,288500,288500,288000,860
|
|
20240808,103700,78413972500,288500,288000,288500,287500,1000
|
|
20240808,103600,78125896000,288000,287500,288000,287000,549
|
|
20240808,103500,77968041500,287500,287500,288000,287000,1913
|
|
20240808,103400,77418494500,287000,288500,289000,287000,11679
|
|
20240808,103300,74057913000,289000,288500,289000,288000,1640
|
|
20240808,103200,73584923000,288500,289000,289000,288000,2803
|
|
20240808,103100,72776133000,289000,288500,290000,288500,1831
|
|
20240808,103000,72247176000,288000,289000,289000,288000,1928
|
|
20240808,102900,71690967500,289000,289500,289500,288500,1785
|
|
20240808,102800,71175181000,289500,289500,290000,289000,2750
|
|
20240808,102700,70379580000,289500,290500,290500,289500,4011
|
|
20240808,102600,69216738000,290500,291000,291000,290000,865
|
|
20240808,102500,68965698500,290500,290500,291000,290000,886
|
|
20240808,102400,68708334500,290500,290000,290500,290000,374
|
|
20240808,102300,68599788000,290000,290500,290500,290000,912
|
|
20240808,102200,68335241000,290000,290000,290500,290000,537
|
|
20240808,102100,68179461500,290500,292000,292000,290000,3104
|
|
20240808,102000,67276170000,291500,292000,292000,291500,344
|
|
20240808,101900,67175752000,292000,292000,292000,291500,646
|
|
20240808,101800,66987148500,292000,292500,292500,292000,1100
|
|
20240808,101700,66665836000,292500,292000,292500,292000,742
|
|
20240808,101600,66448919000,292500,292000,292500,291500,557
|
|
20240808,101500,66286145000,292500,292000,292500,291500,817
|
|
20240808,101400,66047593500,292000,290500,292000,290500,496
|
|
20240808,101300,65903302000,291000,290500,291000,290000,634
|
|
20240808,101200,65719137000,290500,290000,290500,290000,663
|
|
20240808,101100,65526634000,290500,291000,291000,290000,1167
|
|
20240808,101000,65187625000,291000,290500,291000,290500,444
|
|
20240808,100900,65058544500,291000,291500,292000,290500,2107
|
|
20240808,100800,64445253500,292000,291500,292000,291000,383
|
|
20240808,100700,64333584500,292000,293500,293500,291000,3302
|
|
20240808,100600,63369177000,293000,293000,293500,293000,448
|
|
20240808,100500,63237856000,293000,292500,293000,292000,917
|
|
20240808,100400,62969633000,292500,292500,293500,292000,2355
|
|
20240808,100300,62280190500,292500,291500,292500,291000,833
|
|
20240808,100200,62037345500,291500,291500,291500,291000,799
|
|
20240808,100100,61804731500,291000,291000,291500,291000,429
|
|
20240808,100000,61679799500,291000,292500,292500,291000,1634
|
|
20240808,095900,61202931500,292000,292000,292500,291500,661
|
|
20240808,095800,61009919500,292000,292000,292000,291000,1704
|
|
20240808,095700,60513101500,292000,292000,292500,291500,2185
|
|
20240808,095600,59875123000,292000,291000,292000,290500,1839
|
|
20240808,095500,59338973500,291000,290000,291500,290000,2815
|
|
20240808,095400,58520622500,290500,290500,290500,289500,2274
|
|
20240808,095300,57861088000,290500,290500,290500,289500,2542
|
|
20240808,095200,57123484500,290500,290000,291000,289500,1383
|
|
20240808,095100,56721997500,290000,289500,290500,289000,3936
|
|
20240808,095000,55581204500,289000,288000,290000,287500,4167
|
|
20240808,094900,54378512500,287500,289000,290000,287500,7111
|
|
20240808,094800,52328033500,289500,291000,291000,289000,13935
|
|
20240808,094700,48286963000,290500,291000,291500,290500,875
|
|
20240808,094600,48032424500,290500,290000,291000,290000,2127
|
|
20240808,094500,47414439000,290500,291000,291000,290000,12832
|
|
20240808,094400,43688040000,291500,291500,291500,290500,3902
|
|
20240808,094300,42551723500,291000,292000,292000,291000,7021
|
|
20240808,094200,40505582000,292500,293500,293500,292000,7353
|
|
20240808,094100,38353193500,293500,294000,294500,293500,4153
|
|
20240808,094000,37133078000,294500,294000,294500,294000,710
|
|
20240808,093900,36924213500,294000,295000,295000,294000,1953
|
|
20240808,093800,36349065000,295000,295500,296000,295000,2235
|
|
20240808,093700,35689372000,295500,296500,296500,295000,3784
|
|
20240808,093600,34571036500,296000,296500,297000,296000,710
|
|
20240808,093500,34360613000,297000,297000,297500,296500,500
|
|
20240808,093400,34212222000,297000,298000,298000,296500,1076
|
|
20240808,093300,33892469500,298000,297500,298500,297500,1183
|
|
20240808,093200,33539919500,297500,297000,298000,296500,677
|
|
20240808,093100,33338567500,297000,295500,297000,295500,499
|
|
20240808,093000,33190786000,295500,295500,296000,295000,889
|
|
20240808,092900,32928222000,295000,295500,296000,295000,982
|
|
20240808,092800,32638119000,295500,296000,296000,295000,1621
|
|
20240808,092700,32158992000,296000,296000,296000,295500,649
|
|
20240808,092600,31967072500,296000,296000,296500,295500,948
|
|
20240808,092500,31686538500,296000,295500,296000,295000,954
|
|
20240808,092400,31404461000,295000,296000,296500,294500,1060
|
|
20240808,092300,31091630000,296000,297500,298500,294000,5703
|
|
20240808,092200,29404733500,297500,298000,298000,297000,2473
|
|
20240808,092100,28668410500,299000,298500,299000,298000,1979
|
|
20240808,092000,28077225500,298500,297500,299000,297500,1524
|
|
20240808,091900,27622655000,297500,297500,298000,297500,534
|
|
20240808,091800,27463720000,297500,297000,297500,296500,912
|
|
20240808,091700,27192596000,296500,295000,297000,295000,974
|
|
20240808,091600,26904029500,295000,296000,296000,295000,1859
|
|
20240808,091500,26355093000,296000,294500,296000,294500,1152
|
|
20240808,091400,26014987500,295000,295500,295500,294500,1356
|
|
20240808,091300,25615051000,295500,294500,296000,294500,2173
|
|
20240808,091200,24974686000,294500,297000,297500,294500,8859
|
|
20240808,091100,22356069000,296500,296500,297000,296000,1656
|
|
20240808,091000,21865081000,296500,298000,299000,296000,5088
|
|
20240808,090900,20353897500,298500,298000,298500,298000,984
|
|
20240808,090800,20060386500,298500,297000,299000,296000,1732
|
|
20240808,090700,19546672500,296500,299500,300000,296000,7938
|
|
20240808,090600,17180636500,299500,298500,300000,298500,1712
|
|
20240808,090500,16668169500,298000,298500,300000,298000,6944
|
|
20240808,090400,14594402500,298500,298500,299500,296500,5614
|
|
20240808,090300,12921881500,298000,297000,299500,296500,7619
|
|
20240808,090200,10648590500,296500,294000,297000,293500,2897
|
|
20240808,090100,9792185000,294500,294000,294500,292500,7281
|
|
20240808,090000,7657814000,293500,295500,297000,293000,25819
|