718 lines
42 KiB
CSV
718 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,205500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,205400,192825288000,299500,299500,299500,299500,0
|
|
20240829,205300,192825288000,299500,299500,299500,299500,0
|
|
20240829,205200,192825288000,299500,299500,299500,299500,0
|
|
20240829,205100,192825288000,299500,299500,299500,299500,0
|
|
20240829,205000,192825288000,299500,299500,299500,299500,0
|
|
20240829,204900,192825288000,299500,299500,299500,299500,0
|
|
20240829,204800,192825288000,299500,299500,299500,299500,0
|
|
20240829,204700,192825288000,299500,299500,299500,299500,0
|
|
20240829,204600,192825288000,299500,299500,299500,299500,0
|
|
20240829,204500,192825288000,299500,299500,299500,299500,0
|
|
20240829,204400,192825288000,299500,299500,299500,299500,0
|
|
20240829,204300,192825288000,299500,299500,299500,299500,0
|
|
20240829,204200,192825288000,299500,299500,299500,299500,0
|
|
20240829,204100,192825288000,299500,299500,299500,299500,0
|
|
20240829,204000,192825288000,299500,299500,299500,299500,0
|
|
20240829,203900,192825288000,299500,299500,299500,299500,0
|
|
20240829,203800,192825288000,299500,299500,299500,299500,0
|
|
20240829,203700,192825288000,299500,299500,299500,299500,0
|
|
20240829,203600,192825288000,299500,299500,299500,299500,0
|
|
20240829,203500,192825288000,299500,299500,299500,299500,0
|
|
20240829,203400,192825288000,299500,299500,299500,299500,0
|
|
20240829,203300,192825288000,299500,299500,299500,299500,0
|
|
20240829,203200,192825288000,299500,299500,299500,299500,0
|
|
20240829,203100,192825288000,299500,299500,299500,299500,0
|
|
20240829,203000,192825288000,299500,299500,299500,299500,0
|
|
20240829,202900,192825288000,299500,299500,299500,299500,0
|
|
20240829,202800,192825288000,299500,299500,299500,299500,0
|
|
20240829,202700,192825288000,299500,299500,299500,299500,0
|
|
20240829,202600,192825288000,299500,299500,299500,299500,0
|
|
20240829,202500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,202400,192825288000,299500,299500,299500,299500,0
|
|
20240829,202300,192825288000,299500,299500,299500,299500,0
|
|
20240829,202200,192825288000,299500,299500,299500,299500,0
|
|
20240829,202100,192825288000,299500,299500,299500,299500,0
|
|
20240829,202000,192825288000,299500,299500,299500,299500,0
|
|
20240829,201900,192825288000,299500,299500,299500,299500,0
|
|
20240829,201800,192825288000,299500,299500,299500,299500,0
|
|
20240829,201700,192825288000,299500,299500,299500,299500,0
|
|
20240829,201600,192825288000,299500,299500,299500,299500,0
|
|
20240829,201500,192825288000,299500,299500,299500,299500,0
|
|
20240829,201400,192825288000,299500,299500,299500,299500,0
|
|
20240829,201300,192825288000,299500,299500,299500,299500,0
|
|
20240829,201200,192825288000,299500,299500,299500,299500,0
|
|
20240829,201100,192825288000,299500,299500,299500,299500,0
|
|
20240829,201000,192825288000,299500,299500,299500,299500,0
|
|
20240829,200900,192825288000,299500,299500,299500,299500,0
|
|
20240829,200800,192825288000,299500,299500,299500,299500,0
|
|
20240829,200700,192825288000,299500,299500,299500,299500,0
|
|
20240829,200600,192825288000,299500,299500,299500,299500,0
|
|
20240829,200500,192825288000,299500,299500,299500,299500,0
|
|
20240829,200400,192825288000,299500,299500,299500,299500,0
|
|
20240829,200300,192825288000,299500,299500,299500,299500,0
|
|
20240829,200200,192825288000,299500,299500,299500,299500,0
|
|
20240829,200100,192825288000,299500,299500,299500,299500,0
|
|
20240829,200000,192825288000,299500,299500,299500,299500,0
|
|
20240829,195900,192825288000,299500,299500,299500,299500,0
|
|
20240829,195800,192825288000,299500,299500,299500,299500,0
|
|
20240829,195700,192825288000,299500,299500,299500,299500,0
|
|
20240829,195600,192825288000,299500,299500,299500,299500,0
|
|
20240829,195500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,195400,192825288000,299500,299500,299500,299500,0
|
|
20240829,195300,192825288000,299500,299500,299500,299500,0
|
|
20240829,195200,192825288000,299500,299500,299500,299500,0
|
|
20240829,195100,192825288000,299500,299500,299500,299500,0
|
|
20240829,195000,192825288000,299500,299500,299500,299500,0
|
|
20240829,194900,192825288000,299500,299500,299500,299500,0
|
|
20240829,194800,192825288000,299500,299500,299500,299500,0
|
|
20240829,194700,192825288000,299500,299500,299500,299500,0
|
|
20240829,194600,192825288000,299500,299500,299500,299500,0
|
|
20240829,194500,192825288000,299500,299500,299500,299500,0
|
|
20240829,194400,192825288000,299500,299500,299500,299500,0
|
|
20240829,194300,192825288000,299500,299500,299500,299500,0
|
|
20240829,194200,192825288000,299500,299500,299500,299500,0
|
|
20240829,194100,192825288000,299500,299500,299500,299500,0
|
|
20240829,194000,192825288000,299500,299500,299500,299500,0
|
|
20240829,193900,192825288000,299500,299500,299500,299500,0
|
|
20240829,193800,192825288000,299500,299500,299500,299500,0
|
|
20240829,193700,192825288000,299500,299500,299500,299500,0
|
|
20240829,193600,192825288000,299500,299500,299500,299500,0
|
|
20240829,193500,192825288000,299500,299500,299500,299500,0
|
|
20240829,193400,192825288000,299500,299500,299500,299500,0
|
|
20240829,193300,192825288000,299500,299500,299500,299500,0
|
|
20240829,193200,192825288000,299500,299500,299500,299500,0
|
|
20240829,193100,192825288000,299500,299500,299500,299500,0
|
|
20240829,193000,192825288000,299500,299500,299500,299500,0
|
|
20240829,192900,192825288000,299500,299500,299500,299500,0
|
|
20240829,192800,192825288000,299500,299500,299500,299500,0
|
|
20240829,192700,192825288000,299500,299500,299500,299500,0
|
|
20240829,192600,192825288000,299500,299500,299500,299500,0
|
|
20240829,192500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,192400,192825288000,299500,299500,299500,299500,0
|
|
20240829,192300,192825288000,299500,299500,299500,299500,0
|
|
20240829,192200,192825288000,299500,299500,299500,299500,0
|
|
20240829,192100,192825288000,299500,299500,299500,299500,0
|
|
20240829,192000,192825288000,299500,299500,299500,299500,0
|
|
20240829,191900,192825288000,299500,299500,299500,299500,0
|
|
20240829,191800,192825288000,299500,299500,299500,299500,0
|
|
20240829,191700,192825288000,299500,299500,299500,299500,0
|
|
20240829,191600,192825288000,299500,299500,299500,299500,0
|
|
20240829,191500,192825288000,299500,299500,299500,299500,0
|
|
20240829,191400,192825288000,299500,299500,299500,299500,0
|
|
20240829,191300,192825288000,299500,299500,299500,299500,0
|
|
20240829,191200,192825288000,299500,299500,299500,299500,0
|
|
20240829,191100,192825288000,299500,299500,299500,299500,0
|
|
20240829,191000,192825288000,299500,299500,299500,299500,0
|
|
20240829,190900,192825288000,299500,299500,299500,299500,0
|
|
20240829,190800,192825288000,299500,299500,299500,299500,0
|
|
20240829,190700,192825288000,299500,299500,299500,299500,0
|
|
20240829,190600,192825288000,299500,299500,299500,299500,0
|
|
20240829,190500,192825288000,299500,299500,299500,299500,0
|
|
20240829,190400,192825288000,299500,299500,299500,299500,0
|
|
20240829,190300,192825288000,299500,299500,299500,299500,0
|
|
20240829,190200,192825288000,299500,299500,299500,299500,0
|
|
20240829,190100,192825288000,299500,299500,299500,299500,0
|
|
20240829,190000,192825288000,299500,299500,299500,299500,0
|
|
20240829,185900,192825288000,299500,299500,299500,299500,0
|
|
20240829,185800,192825288000,299500,299500,299500,299500,0
|
|
20240829,185700,192825288000,299500,299500,299500,299500,0
|
|
20240829,185600,192825288000,299500,299500,299500,299500,0
|
|
20240829,185500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,185400,192825288000,299500,299500,299500,299500,0
|
|
20240829,185300,192825288000,299500,299500,299500,299500,0
|
|
20240829,185200,192825288000,299500,299500,299500,299500,0
|
|
20240829,185100,192825288000,299500,299500,299500,299500,0
|
|
20240829,185000,192825288000,299500,299500,299500,299500,0
|
|
20240829,184900,192825288000,299500,299500,299500,299500,0
|
|
20240829,184800,192825288000,299500,299500,299500,299500,0
|
|
20240829,184700,192825288000,299500,299500,299500,299500,0
|
|
20240829,184600,192825288000,299500,299500,299500,299500,0
|
|
20240829,184500,192825288000,299500,299500,299500,299500,0
|
|
20240829,184400,192825288000,299500,299500,299500,299500,0
|
|
20240829,184300,192825288000,299500,299500,299500,299500,0
|
|
20240829,184200,192825288000,299500,299500,299500,299500,0
|
|
20240829,184100,192825288000,299500,299500,299500,299500,0
|
|
20240829,184000,192825288000,299500,299500,299500,299500,0
|
|
20240829,183900,192825288000,299500,299500,299500,299500,0
|
|
20240829,183800,192825288000,299500,299500,299500,299500,0
|
|
20240829,183700,192825288000,299500,299500,299500,299500,0
|
|
20240829,183600,192825288000,299500,299500,299500,299500,0
|
|
20240829,183500,192825288000,299500,299500,299500,299500,0
|
|
20240829,183400,192825288000,299500,299500,299500,299500,0
|
|
20240829,183300,192825288000,299500,299500,299500,299500,0
|
|
20240829,183200,192825288000,299500,299500,299500,299500,0
|
|
20240829,183100,192825288000,299500,299500,299500,299500,0
|
|
20240829,183000,192825288000,299500,299500,299500,299500,0
|
|
20240829,182900,192825288000,299500,299500,299500,299500,0
|
|
20240829,182800,192825288000,299500,299500,299500,299500,0
|
|
20240829,182700,192825288000,299500,299500,299500,299500,0
|
|
20240829,182600,192825288000,299500,299500,299500,299500,0
|
|
20240829,182500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,182400,192825288000,299500,299500,299500,299500,0
|
|
20240829,182300,192825288000,299500,299500,299500,299500,0
|
|
20240829,182200,192825288000,299500,299500,299500,299500,0
|
|
20240829,182100,192825288000,299500,299500,299500,299500,0
|
|
20240829,182000,192825288000,299500,299500,299500,299500,0
|
|
20240829,181900,192825288000,299500,299500,299500,299500,0
|
|
20240829,181800,192825288000,299500,299500,299500,299500,0
|
|
20240829,181700,192825288000,299500,299500,299500,299500,0
|
|
20240829,181600,192825288000,299500,299500,299500,299500,0
|
|
20240829,181500,192825288000,299500,299500,299500,299500,0
|
|
20240829,181400,192825288000,299500,299500,299500,299500,0
|
|
20240829,181300,192825288000,299500,299500,299500,299500,0
|
|
20240829,181200,192825288000,299500,299500,299500,299500,0
|
|
20240829,181100,192825288000,299500,299500,299500,299500,0
|
|
20240829,181000,192825288000,299500,299500,299500,299500,0
|
|
20240829,180900,192825288000,299500,299500,299500,299500,0
|
|
20240829,180800,192825288000,299500,299500,299500,299500,0
|
|
20240829,180700,192825288000,299500,299500,299500,299500,0
|
|
20240829,180600,192825288000,299500,299500,299500,299500,0
|
|
20240829,180500,192825288000,299500,299500,299500,299500,0
|
|
20240829,180400,192825288000,299500,299500,299500,299500,0
|
|
20240829,180300,192825288000,299500,299500,299500,299500,0
|
|
20240829,180200,192825288000,299500,299500,299500,299500,0
|
|
20240829,180100,192825288000,299500,299500,299500,299500,0
|
|
20240829,180000,192825288000,299500,299500,299500,299500,0
|
|
20240829,175900,192825288000,299500,299500,299500,299500,0
|
|
20240829,175800,192825288000,299500,299500,299500,299500,0
|
|
20240829,175700,192825288000,299500,299500,299500,299500,0
|
|
20240829,175600,192825288000,299500,299500,299500,299500,0
|
|
20240829,175500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,175400,192825288000,299500,299500,299500,299500,0
|
|
20240829,175300,192825288000,299500,299500,299500,299500,0
|
|
20240829,175200,192825288000,299500,299500,299500,299500,0
|
|
20240829,175100,192825288000,299500,299500,299500,299500,0
|
|
20240829,175000,192825288000,299500,299500,299500,299500,0
|
|
20240829,174900,192825288000,299500,299500,299500,299500,0
|
|
20240829,174800,192825288000,299500,299500,299500,299500,0
|
|
20240829,174700,192825288000,299500,299500,299500,299500,0
|
|
20240829,174600,192825288000,299500,299500,299500,299500,0
|
|
20240829,174500,192825288000,299500,299500,299500,299500,0
|
|
20240829,174400,192825288000,299500,299500,299500,299500,0
|
|
20240829,174300,192825288000,299500,299500,299500,299500,0
|
|
20240829,174200,192825288000,299500,299500,299500,299500,0
|
|
20240829,174100,192825288000,299500,299500,299500,299500,0
|
|
20240829,174000,192825288000,299500,299500,299500,299500,0
|
|
20240829,173900,192825288000,299500,299500,299500,299500,0
|
|
20240829,173800,192825288000,299500,299500,299500,299500,0
|
|
20240829,173700,192825288000,299500,299500,299500,299500,0
|
|
20240829,173600,192825288000,299500,299500,299500,299500,0
|
|
20240829,173500,192825288000,299500,299500,299500,299500,0
|
|
20240829,173400,192825288000,299500,299500,299500,299500,0
|
|
20240829,173300,192825288000,299500,299500,299500,299500,0
|
|
20240829,173200,192825288000,299500,299500,299500,299500,0
|
|
20240829,173100,192825288000,299500,299500,299500,299500,0
|
|
20240829,173000,192825288000,299500,299500,299500,299500,0
|
|
20240829,172900,192825288000,299500,299500,299500,299500,0
|
|
20240829,172800,192825288000,299500,299500,299500,299500,0
|
|
20240829,172700,192825288000,299500,299500,299500,299500,0
|
|
20240829,172600,192825288000,299500,299500,299500,299500,0
|
|
20240829,172500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,172400,192825288000,299500,299500,299500,299500,0
|
|
20240829,172300,192825288000,299500,299500,299500,299500,0
|
|
20240829,172200,192825288000,299500,299500,299500,299500,0
|
|
20240829,172100,192825288000,299500,299500,299500,299500,0
|
|
20240829,172000,192825288000,299500,299500,299500,299500,0
|
|
20240829,171900,192825288000,299500,299500,299500,299500,0
|
|
20240829,171800,192825288000,299500,299500,299500,299500,0
|
|
20240829,171700,192825288000,299500,299500,299500,299500,0
|
|
20240829,171600,192825288000,299500,299500,299500,299500,0
|
|
20240829,171500,192825288000,299500,299500,299500,299500,0
|
|
20240829,171400,192825288000,299500,299500,299500,299500,0
|
|
20240829,171300,192825288000,299500,299500,299500,299500,0
|
|
20240829,171200,192825288000,299500,299500,299500,299500,0
|
|
20240829,171100,192825288000,299500,299500,299500,299500,0
|
|
20240829,171000,192825288000,299500,299500,299500,299500,0
|
|
20240829,170900,192825288000,299500,299500,299500,299500,0
|
|
20240829,170800,192825288000,299500,299500,299500,299500,0
|
|
20240829,170700,192825288000,299500,299500,299500,299500,0
|
|
20240829,170600,192825288000,299500,299500,299500,299500,0
|
|
20240829,170500,192825288000,299500,299500,299500,299500,0
|
|
20240829,170400,192825288000,299500,299500,299500,299500,0
|
|
20240829,170300,192825288000,299500,299500,299500,299500,0
|
|
20240829,170200,192825288000,299500,299500,299500,299500,0
|
|
20240829,170100,192825288000,299500,299500,299500,299500,0
|
|
20240829,170000,192825288000,299500,299500,299500,299500,0
|
|
20240829,165900,192825288000,299500,299500,299500,299500,0
|
|
20240829,165800,192825288000,299500,299500,299500,299500,0
|
|
20240829,165700,192825288000,299500,299500,299500,299500,0
|
|
20240829,165600,192825288000,299500,299500,299500,299500,0
|
|
20240829,165500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,165400,192825288000,299500,299500,299500,299500,0
|
|
20240829,165300,192825288000,299500,299500,299500,299500,0
|
|
20240829,165200,192825288000,299500,299500,299500,299500,0
|
|
20240829,165100,192825288000,299500,299500,299500,299500,0
|
|
20240829,165000,192825288000,299500,299500,299500,299500,0
|
|
20240829,164900,192825288000,299500,299500,299500,299500,0
|
|
20240829,164800,192825288000,299500,299500,299500,299500,0
|
|
20240829,164700,192825288000,299500,299500,299500,299500,0
|
|
20240829,164600,192825288000,299500,299500,299500,299500,0
|
|
20240829,164500,192825288000,299500,299500,299500,299500,0
|
|
20240829,164400,192825288000,299500,299500,299500,299500,0
|
|
20240829,164300,192825288000,299500,299500,299500,299500,0
|
|
20240829,164200,192825288000,299500,299500,299500,299500,0
|
|
20240829,164100,192825288000,299500,299500,299500,299500,0
|
|
20240829,164000,192825288000,299500,299500,299500,299500,0
|
|
20240829,163900,192825288000,299500,299500,299500,299500,0
|
|
20240829,163800,192825288000,299500,299500,299500,299500,0
|
|
20240829,163700,192825288000,299500,299500,299500,299500,0
|
|
20240829,163600,192825288000,299500,299500,299500,299500,0
|
|
20240829,163500,192825288000,299500,299500,299500,299500,0
|
|
20240829,163400,192825288000,299500,299500,299500,299500,0
|
|
20240829,163300,192825288000,299500,299500,299500,299500,0
|
|
20240829,163200,192825288000,299500,299500,299500,299500,0
|
|
20240829,163100,192825288000,299500,299500,299500,299500,0
|
|
20240829,163000,192825288000,299500,299500,299500,299500,0
|
|
20240829,162900,192825288000,299500,299500,299500,299500,0
|
|
20240829,162800,192825288000,299500,299500,299500,299500,0
|
|
20240829,162700,192825288000,299500,299500,299500,299500,0
|
|
20240829,162600,192825288000,299500,299500,299500,299500,0
|
|
20240829,162500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,162400,192825288000,299500,299500,299500,299500,0
|
|
20240829,162300,192825288000,299500,299500,299500,299500,0
|
|
20240829,162200,192825288000,299500,299500,299500,299500,0
|
|
20240829,162100,192825288000,299500,299500,299500,299500,0
|
|
20240829,162000,192825288000,299500,299500,299500,299500,0
|
|
20240829,161900,192825288000,299500,299500,299500,299500,0
|
|
20240829,161800,192825288000,299500,299500,299500,299500,0
|
|
20240829,161700,192825288000,299500,299500,299500,299500,0
|
|
20240829,161600,192825288000,299500,299500,299500,299500,0
|
|
20240829,161500,192825288000,299500,299500,299500,299500,0
|
|
20240829,161400,192825288000,299500,299500,299500,299500,0
|
|
20240829,161300,192825288000,299500,299500,299500,299500,0
|
|
20240829,161200,192825288000,299500,299500,299500,299500,0
|
|
20240829,161100,192825288000,299500,299500,299500,299500,0
|
|
20240829,161000,192825288000,299500,299500,299500,299500,0
|
|
20240829,160900,192825288000,299500,299500,299500,299500,0
|
|
20240829,160800,192825288000,299500,299500,299500,299500,0
|
|
20240829,160700,192825288000,299500,299500,299500,299500,0
|
|
20240829,160600,192825288000,299500,299500,299500,299500,0
|
|
20240829,160500,192825288000,299500,299500,299500,299500,0
|
|
20240829,160400,192825288000,299500,299500,299500,299500,0
|
|
20240829,160300,192825288000,299500,299500,299500,299500,0
|
|
20240829,160200,192825288000,299500,299500,299500,299500,0
|
|
20240829,160100,192825288000,299500,299500,299500,299500,0
|
|
20240829,160000,192825288000,299500,299500,299500,299500,0
|
|
20240829,155900,192825288000,299500,299500,299500,299500,0
|
|
20240829,155800,192825288000,299500,299500,299500,299500,0
|
|
20240829,155700,192825288000,299500,299500,299500,299500,0
|
|
20240829,155600,192825288000,299500,299500,299500,299500,0
|
|
20240829,155500,192825288000,299500,299500,299500,299500,20037
|
|
20240829,155400,192825288000,299500,299500,299500,299500,0
|
|
20240829,155300,192825288000,299500,299500,299500,299500,0
|
|
20240829,155200,192825288000,299500,299500,299500,299500,0
|
|
20240829,155100,192825288000,299500,299500,299500,299500,0
|
|
20240829,155000,192825288000,299500,299500,299500,299500,0
|
|
20240829,154900,192825288000,299500,299500,299500,299500,0
|
|
20240829,154800,192825288000,299500,299500,299500,299500,0
|
|
20240829,154700,192825288000,299500,299500,299500,299500,0
|
|
20240829,154600,192825288000,299500,299500,299500,299500,0
|
|
20240829,154500,192825288000,299500,299500,299500,299500,0
|
|
20240829,154400,192825288000,299500,299500,299500,299500,0
|
|
20240829,154300,192825288000,299500,299500,299500,299500,0
|
|
20240829,154200,192825288000,299500,299500,299500,299500,0
|
|
20240829,154100,192825288000,299500,299500,299500,299500,0
|
|
20240829,154000,192825288000,299500,299500,299500,299500,0
|
|
20240829,153900,192825288000,299500,299500,299500,299500,0
|
|
20240829,153800,192825288000,299500,299500,299500,299500,0
|
|
20240829,153700,192825288000,299500,299500,299500,299500,0
|
|
20240829,153600,192825288000,299500,299500,299500,299500,0
|
|
20240829,153500,192825288000,299500,299500,299500,299500,0
|
|
20240829,153400,192825288000,299500,299500,299500,299500,0
|
|
20240829,153300,192825288000,299500,299500,299500,299500,0
|
|
20240829,153200,192825288000,299500,299500,299500,299500,0
|
|
20240829,153100,192825288000,299500,299500,299500,299500,0
|
|
20240829,153000,192825288000,299500,299500,299500,299500,20037
|
|
20240829,152900,186824206500,297000,297000,297000,297000,0
|
|
20240829,152800,186824206500,297000,297000,297000,297000,0
|
|
20240829,152700,186824206500,297000,297000,297000,297000,0
|
|
20240829,152600,186824206500,297000,297000,297000,297000,0
|
|
20240829,152500,186824206500,297000,297000,297000,297000,0
|
|
20240829,152400,186824206500,297000,297000,297000,297000,0
|
|
20240829,152300,186824206500,297000,297000,297000,297000,0
|
|
20240829,152200,186824206500,297000,297000,297000,297000,0
|
|
20240829,152100,186824206500,297000,297000,297000,297000,0
|
|
20240829,152000,186824206500,297000,297000,297000,297000,0
|
|
20240829,151900,186824206500,297000,297000,297500,296000,3558
|
|
20240829,151800,185767482500,296500,296500,297000,296000,4783
|
|
20240829,151700,184349570000,296500,296000,296500,295500,3206
|
|
20240829,151600,183400184500,295500,295500,296000,295000,3019
|
|
20240829,151500,182507789500,295500,295000,295500,295000,1577
|
|
20240829,151400,182041905000,295500,295500,295500,295000,2062
|
|
20240829,151300,181432966500,295500,295500,295500,295000,3099
|
|
20240829,151200,180517346000,295500,294500,295500,294500,1895
|
|
20240829,151100,179957925500,295000,294500,295000,294500,1358
|
|
20240829,151000,179557823500,294500,294000,294500,294000,552
|
|
20240829,150900,179395350500,294000,293500,294500,293000,980
|
|
20240829,150800,179107348000,293000,295000,295000,293000,7206
|
|
20240829,150700,176989919500,295000,295000,295000,294500,2420
|
|
20240829,150600,176276494000,294500,294000,295000,294000,2264
|
|
20240829,150500,175610146000,294000,294000,294500,293500,3287
|
|
20240829,150400,174643784000,293500,293000,294000,293000,4228
|
|
20240829,150300,173403055500,293000,293000,293500,292500,2686
|
|
20240829,150200,172616455000,292500,292000,293000,292000,1910
|
|
20240829,150100,172057560500,292000,292500,293000,291500,1902
|
|
20240829,150000,171501600000,292000,292500,293000,291500,2981
|
|
20240829,145900,170629886500,292500,293000,293500,292500,2593
|
|
20240829,145800,169870359500,292500,291500,293000,291500,1875
|
|
20240829,145700,169322145500,292000,292500,293000,291500,3393
|
|
20240829,145600,168331200500,292500,291500,293000,291500,3356
|
|
20240829,145500,167350953000,292000,291500,292000,291000,1947
|
|
20240829,145400,166783565500,291000,291500,291500,291000,1101
|
|
20240829,145300,166462770000,291500,290000,291500,290000,2839
|
|
20240829,145200,165637774500,290500,289000,290500,289000,1161
|
|
20240829,145100,165301268500,289000,288500,289500,288500,2097
|
|
20240829,145000,164695280000,288500,289000,289000,288500,507
|
|
20240829,144900,164548897000,288500,288500,289000,288500,578
|
|
20240829,144800,164382015500,288500,288000,289000,288000,982
|
|
20240829,144700,164098663000,288500,287500,288500,287500,1831
|
|
20240829,144600,163571417000,287500,287500,288000,287500,1095
|
|
20240829,144500,163256545500,288000,287500,288000,287000,1869
|
|
20240829,144400,162719505500,287000,287500,288000,287000,2562
|
|
20240829,144300,161982794500,287500,288000,288500,287500,4834
|
|
20240829,144200,160590999000,288500,289000,289500,288000,2959
|
|
20240829,144100,159736657000,289000,289000,289500,289000,1174
|
|
20240829,144000,159397282000,289500,289500,290000,289000,3178
|
|
20240829,143900,158477531000,290000,289500,290000,289500,953
|
|
20240829,143800,158201353000,289500,289000,290000,289000,1388
|
|
20240829,143700,157799739000,289000,289500,290000,289000,1861
|
|
20240829,143600,157261259500,289500,288500,290000,288500,1170
|
|
20240829,143500,156923027000,288500,288500,289500,288000,5109
|
|
20240829,143400,155449148000,288000,291500,291500,288000,20474
|
|
20240829,143300,149509635500,291000,291000,291500,291000,906
|
|
20240829,143200,149245886500,291000,291500,291500,291000,1234
|
|
20240829,143100,148886684500,291000,292500,293000,291000,8038
|
|
20240829,143000,146542120500,292500,292500,293000,292500,283
|
|
20240829,142900,146459303500,293000,292500,293000,292000,992
|
|
20240829,142800,146169414500,292000,292000,293000,292000,1598
|
|
20240829,142700,145702084500,292500,292000,292500,292000,1036
|
|
20240829,142600,145399293500,292500,292000,292500,292000,856
|
|
20240829,142500,145149264500,292000,293000,293000,292000,2743
|
|
20240829,142400,144347405500,292500,292500,293000,292500,1081
|
|
20240829,142300,144031058500,292500,292500,293000,292500,1054
|
|
20240829,142200,143722705000,292500,293000,293000,292500,488
|
|
20240829,142100,143579932500,292500,293000,293000,292500,1481
|
|
20240829,142000,143146667000,293000,292500,293000,292500,398
|
|
20240829,141900,143030234000,292500,292500,293000,292500,711
|
|
20240829,141800,142822108000,292500,293000,293500,292500,1081
|
|
20240829,141700,142505408500,293000,293000,293500,293000,532
|
|
20240829,141600,142349513000,293000,293000,293500,293000,1581
|
|
20240829,141500,141886250500,293000,293000,293500,293000,726
|
|
20240829,141400,141673494500,293000,293000,293500,293000,475
|
|
20240829,141300,141534309500,293500,293000,293500,293000,810
|
|
20240829,141200,141296912000,293500,293500,293500,293000,532
|
|
20240829,141100,141140937000,293000,293000,293500,293000,922
|
|
20240829,141000,140870704500,293000,293000,293500,293000,375
|
|
20240829,140900,140760780000,293000,293500,294000,293000,2190
|
|
20240829,140800,140118388000,293500,294000,294500,293500,663
|
|
20240829,140700,139923533000,293500,294500,294500,293500,1752
|
|
20240829,140600,139408345500,294500,295000,295500,294500,2119
|
|
20240829,140500,138783373500,295000,295000,295500,295000,895
|
|
20240829,140400,138519204000,295000,295500,295500,295000,677
|
|
20240829,140300,138319446000,295000,295000,295500,295000,593
|
|
20240829,140200,138144390000,295500,295000,295500,294500,881
|
|
20240829,140100,137884631000,295000,294500,295000,294500,386
|
|
20240829,140000,137770901000,294500,294500,295000,294000,1281
|
|
20240829,135900,137393499500,294500,293500,294500,293500,295
|
|
20240829,135800,137306717500,293500,293500,294000,293500,572
|
|
20240829,135700,137138659000,294000,294000,294500,293500,1186
|
|
20240829,135600,136789988000,294500,293500,294500,293500,2266
|
|
20240829,135500,136123962500,294000,293500,294000,293500,683
|
|
20240829,135400,135923336500,293500,294000,294000,293500,453
|
|
20240829,135300,135790277000,293500,293000,294000,293000,1130
|
|
20240829,135200,135458612000,293000,293000,293500,292500,693
|
|
20240829,135100,135255611000,292500,292500,293000,292500,1293
|
|
20240829,135000,134877216000,293000,292500,293000,292500,710
|
|
20240829,134900,134669459000,292500,292500,293000,292500,718
|
|
20240829,134800,134459357500,292500,292500,293000,292500,585
|
|
20240829,134700,134288087000,293000,292500,293500,292500,548
|
|
20240829,134600,134127712000,293000,292500,293000,292500,527
|
|
20240829,134500,133973393000,292500,292500,293500,292500,558
|
|
20240829,134400,133809978500,293000,293000,293500,292500,509
|
|
20240829,134300,133660979000,293000,293000,293000,292500,520
|
|
20240829,134200,133508755000,293000,292500,293000,292500,332
|
|
20240829,134100,133411551500,293000,292500,293000,292500,1355
|
|
20240829,134000,133014757500,293000,292500,293000,292500,377
|
|
20240829,133900,132904424000,292500,292500,293000,292500,491
|
|
20240829,133800,132760719500,292500,293000,293000,292500,934
|
|
20240829,133700,132487386000,293000,293000,293500,293000,818
|
|
20240829,133600,132247704000,293000,293500,293500,293000,1995
|
|
20240829,133500,131662919500,293500,293500,294000,293500,1838
|
|
20240829,133400,131123446500,293500,293500,294000,293500,414
|
|
20240829,133300,131001927500,293500,293500,294000,293500,477
|
|
20240829,133200,130861896000,293500,294000,294500,293500,783
|
|
20240829,133100,130631881000,294000,293500,294500,293500,763
|
|
20240829,133000,130407657000,293500,294000,294000,293500,655
|
|
20240829,132900,130215332000,293500,294500,294500,293500,427
|
|
20240829,132800,130089867000,294000,293500,294000,293500,850
|
|
20240829,132700,129840128500,294000,293500,294000,293500,553
|
|
20240829,132600,129677621000,293500,294500,294500,293500,1181
|
|
20240829,132500,129330297000,294500,294000,294500,293500,234
|
|
20240829,132400,129261438000,294000,294000,294000,293500,1344
|
|
20240829,132300,128866627500,294000,293500,294000,293500,635
|
|
20240829,132200,128680076000,294000,294000,294000,293500,370
|
|
20240829,132100,128571354500,294000,294000,294500,293500,1480
|
|
20240829,132000,128136284500,294500,294500,294500,294000,284
|
|
20240829,131900,128052732000,294000,294000,294500,293500,848
|
|
20240829,131800,127803503500,294500,294000,294500,293500,1584
|
|
20240829,131700,127337947000,293500,293000,294000,293000,920
|
|
20240829,131600,127067989500,293000,293000,293000,292500,581
|
|
20240829,131500,126897815000,292500,292500,293000,292000,607
|
|
20240829,131400,126720218000,292500,292500,293000,292000,936
|
|
20240829,131300,126446524500,293000,292500,293000,292500,514
|
|
20240829,131200,126296030500,292500,292500,293000,292000,1038
|
|
20240829,131100,125992576000,292500,292000,292500,292000,279
|
|
20240829,131000,125911061000,292000,292500,292500,292000,1198
|
|
20240829,130900,125561147500,292000,292000,292500,292000,459
|
|
20240829,130800,125427092500,292000,292000,292500,291500,669
|
|
20240829,130700,125231860500,292000,292000,292500,291500,828
|
|
20240829,130600,124990141500,291500,291000,292000,291000,1808
|
|
20240829,130500,124463581500,291500,292000,292500,291000,3338
|
|
20240829,130400,123490622500,292000,293000,293500,292000,2797
|
|
20240829,130300,122671653000,293000,292500,293500,292500,830
|
|
20240829,130200,122428319000,293000,293000,293000,292500,1230
|
|
20240829,130100,122068081500,293000,291000,293000,291000,1889
|
|
20240829,130000,121516667500,291000,291500,292000,291000,4509
|
|
20240829,125900,120203625000,291500,293000,293000,291500,2826
|
|
20240829,125800,119378179000,293000,293500,293500,292500,3655
|
|
20240829,125700,118307402500,293500,294500,295000,293500,5295
|
|
20240829,125600,116750628500,294500,295000,295500,294500,2692
|
|
20240829,125500,115956648500,295500,295000,295500,295000,560
|
|
20240829,125400,115791400500,295000,295000,295500,295000,692
|
|
20240829,125300,115587206000,295000,295500,296000,295000,2377
|
|
20240829,125200,114885261000,296000,296000,296000,295500,317
|
|
20240829,125100,114791452000,296000,295500,296000,295500,142
|
|
20240829,125000,114749448000,296000,296000,296000,295500,331
|
|
20240829,124900,114651566500,296000,296000,296000,295500,386
|
|
20240829,124800,114537365000,295500,296000,296000,295500,1628
|
|
20240829,124700,114055705500,296000,295500,296000,295500,347
|
|
20240829,124600,113953146500,295500,295500,296000,295500,182
|
|
20240829,124500,113899327500,295500,295500,296000,295500,101
|
|
20240829,124400,113869471500,295500,296000,296000,295500,303
|
|
20240829,124300,113779888500,295500,296000,296000,295500,1128
|
|
20240829,124200,113446479500,295500,296000,296500,295500,426
|
|
20240829,124100,113320417500,296000,296000,296000,295500,562
|
|
20240829,124000,113154122000,295500,295000,296000,295000,1173
|
|
20240829,123900,112807650000,295000,295500,295500,295000,295
|
|
20240829,123800,112720559500,295000,295000,296000,295000,2353
|
|
20240829,123700,112025455500,295000,295000,295500,295000,312
|
|
20240829,123600,111933379000,295000,295000,295500,295000,421
|
|
20240829,123500,111809145000,295000,295000,295500,294500,1307
|
|
20240829,123400,111423617000,294500,295500,295500,294500,834
|
|
20240829,123300,111177675500,295000,296000,296000,295000,2265
|
|
20240829,123200,110509086500,295500,295500,296000,295500,211
|
|
20240829,123100,110446728500,295500,295500,296000,295500,610
|
|
20240829,123000,110266462000,295500,296000,296000,295500,1149
|
|
20240829,122900,109926881000,296000,295000,296000,295000,832
|
|
20240829,122800,109681005000,295500,294500,295500,294500,1751
|
|
20240829,122700,109164407000,294500,294500,295000,294500,1053
|
|
20240829,122600,108854079000,295000,295500,296000,294000,12540
|
|
20240829,122500,105154416500,295500,297000,297000,295500,3116
|
|
20240829,122400,104232033500,296500,297000,297500,296500,6427
|
|
20240829,122300,102323702500,297000,297000,297500,297000,322
|
|
20240829,122200,102228053000,297000,297500,298000,297000,1073
|
|
20240829,122100,101908868000,297500,298000,298000,297500,1972
|
|
20240829,122000,101322167000,298000,297500,298000,297500,273
|
|
20240829,121900,101240859000,297500,297500,298000,297500,406
|
|
20240829,121800,101120059000,298000,297500,298000,297500,390
|
|
20240829,121700,101004026500,297500,297500,298000,297500,837
|
|
20240829,121600,100754943500,297500,297500,298000,297500,510
|
|
20240829,121500,100603164500,298000,297500,298000,297500,719
|
|
20240829,121400,100389082000,298000,297500,298000,297500,325
|
|
20240829,121300,100292277000,298000,297500,298000,297500,512
|
|
20240829,121200,100139925000,297500,297500,298000,297500,402
|
|
20240829,121100,100020320000,297500,298000,298500,297500,1729
|
|
20240829,121000,99505084000,298000,298000,298500,298000,191
|
|
20240829,120900,99448163000,298000,299500,299500,298000,2934
|
|
20240829,120800,98571630500,299000,299000,299500,299000,1144
|
|
20240829,120700,98229553000,299000,299500,299500,299000,523
|
|
20240829,120600,98073108500,299000,299500,299500,299000,385
|
|
20240829,120500,97957930500,299000,299000,299500,299000,491
|
|
20240829,120400,97810956000,299500,300000,300500,299000,2638
|
|
20240829,120300,97020236500,300000,300500,300500,300000,381
|
|
20240829,120200,96905921500,300000,300000,300000,299500,1786
|
|
20240829,120100,96370215000,299500,300000,300000,299500,187
|
|
20240829,120000,96314194000,300000,299500,300000,299500,783
|
|
20240829,115900,96079400500,299500,299500,300000,299500,319
|
|
20240829,115800,95983796000,300000,300000,300000,299500,1228
|
|
20240829,115700,95615527500,300000,300500,301000,300000,2167
|
|
20240829,115600,94964484500,301000,300500,301000,299500,1324
|
|
20240829,115500,94566635500,299500,300000,300500,299500,947
|
|
20240829,115400,94282683500,300000,299500,300500,299000,1559
|
|
20240829,115300,93815387500,299500,299000,299500,299000,340
|
|
20240829,115200,93713668500,299000,299500,299500,299000,498
|
|
20240829,115100,93564653000,299500,299000,299500,298500,511
|
|
20240829,115000,93411847000,299000,298500,299000,298500,320
|
|
20240829,114900,93316241500,298500,298500,299000,298000,441
|
|
20240829,114800,93184586000,298500,299000,299000,298000,1490
|
|
20240829,114700,92739778000,298500,298000,299000,298000,605
|
|
20240829,114600,92559175000,298500,298500,298500,298000,276
|
|
20240829,114500,92476849000,298000,298000,298500,297500,580
|
|
20240829,114400,92304013500,298000,297500,298500,297500,633
|
|
20240829,114300,92115388500,298000,298000,298000,297500,1794
|
|
20240829,114200,91580977000,298500,299000,299000,298000,1307
|
|
20240829,114100,91190835000,299000,298500,299000,298500,472
|
|
20240829,114000,91049825500,298500,299000,299000,298500,815
|
|
20240829,113900,90806180000,299000,298500,299000,298500,492
|
|
20240829,113800,90659129000,299000,299000,299000,298500,288
|
|
20240829,113700,90573118500,299000,298000,299000,297500,1380
|
|
20240829,113600,90161600500,298000,298000,298000,297500,450
|
|
20240829,113500,90027614000,297500,298000,298000,297500,1300
|
|
20240829,113400,89640809500,297500,297500,298000,297000,988
|
|
20240829,113300,89346906000,297500,297500,297500,297000,782
|
|
20240829,113200,89114389000,297000,298000,298500,297000,5145
|
|
20240829,113100,87583241000,298000,298000,299000,298000,1457
|
|
20240829,113000,87148549500,298500,298500,299000,298000,633
|
|
20240829,112900,86959724000,298500,299000,299000,298500,538
|
|
20240829,112800,86799069000,299000,298500,299000,298000,466
|
|
20240829,112700,86660013500,298500,298000,298500,298000,645
|
|
20240829,112600,86467607500,298500,299000,299000,298000,990
|
|
20240829,112500,86172178000,298500,299000,299000,298000,2777
|
|
20240829,112400,85343403000,298500,298000,299000,298000,432
|
|
20240829,112300,85214398500,298500,298000,298500,297500,790
|
|
20240829,112200,84978937500,298000,297500,298000,297000,1280
|
|
20240829,112100,84598270500,297000,299000,299000,297000,2948
|
|
20240829,112000,83720197500,299000,299500,299500,298500,1693
|
|
20240829,111900,83214071500,299500,299000,299500,298500,2300
|
|
20240829,111800,82525990500,299000,297000,299000,297000,4203
|
|
20240829,111700,81273786500,297000,298500,298500,297000,2928
|
|
20240829,111600,80402117500,298500,299500,299500,298000,3514
|
|
20240829,111500,79352719000,299000,300000,300500,299000,5383
|
|
20240829,111400,77738568500,300000,300000,300500,300000,1849
|
|
20240829,111300,77183417000,300500,300000,300500,300000,1332
|
|
20240829,111200,76783785500,300000,300500,300500,300000,632
|
|
20240829,111100,76594145000,300000,301000,301500,300000,5703
|
|
20240829,111000,74879124000,301000,301500,301500,301000,911
|
|
20240829,110900,74604767000,301000,301500,301500,301000,477
|
|
20240829,110800,74461090000,301000,301500,301500,301000,658
|
|
20240829,110700,74262756500,301000,301500,301500,301000,564
|
|
20240829,110600,74092836000,301500,301500,302000,301000,1654
|
|
20240829,110500,73594222000,301500,301500,302500,301500,4158
|
|
20240829,110400,72338946500,301500,301000,302000,301000,2528
|
|
20240829,110300,71577089000,301000,301500,301500,301000,914
|
|
20240829,110200,71301752000,301500,301000,301500,301000,893
|
|
20240829,110100,71032752000,301000,301500,302000,301000,1984
|
|
20240829,110000,70434919000,301500,303000,303000,301500,4084
|
|
20240829,105900,69200690000,302500,303000,303500,302500,2303
|
|
20240829,105800,68502864500,303000,303000,303500,303000,645
|
|
20240829,105700,68307375500,303000,303000,303500,303000,575
|
|
20240829,105600,68133123000,303000,303500,304000,303000,1778
|
|
20240829,105500,67593493000,303500,303500,304000,303500,986
|
|
20240829,105400,67294110500,304000,304000,304000,303500,810
|
|
20240829,105300,67048137000,304000,304000,304500,303500,2615
|
|
20240829,105200,66253288000,304000,304500,304500,304000,767
|
|
20240829,105100,66020078500,304500,305000,305500,304000,5695
|
|
20240829,105000,64284634000,305000,305000,305500,305000,1559
|
|
20240829,104900,63809115500,305000,305000,305500,305000,1000
|
|
20240829,104800,63504013500,305000,305500,305500,305000,584
|
|
20240829,104700,63325816000,305500,305000,305500,305000,648
|
|
20240829,104600,63128105500,305500,306000,306500,305000,6663
|
|
20240829,104500,61091499000,306000,306000,306500,306000,844
|
|
20240829,104400,60833116000,306000,306000,306500,306000,1068
|
|
20240829,104300,60506201500,306000,306500,306500,306000,369
|
|
20240829,104200,60393183000,306500,306500,307000,306500,848
|
|
20240829,104100,60133237000,307000,307000,307000,306500,565
|
|
20240829,104000,59960055000,306500,306500,307000,306500,187
|
|
20240829,103900,59902713000,306500,307000,307000,306500,401
|
|
20240829,103800,59779802000,306500,306500,307000,306000,647
|
|
20240829,103700,59581367500,306500,306000,307000,306000,372
|
|
20240829,103600,59467407500,306500,306000,306500,306000,806
|
|
20240829,103500,59220431500,306000,306500,306500,306000,808
|
|
20240829,103400,58972845000,306500,306500,306500,306500,348
|
|
20240829,103300,58866183000,306500,306000,307000,306000,606
|
|
20240829,103200,58680455000,306000,306000,306500,306000,1436
|
|
20240829,103100,58240911000,306000,306000,306500,306000,264
|
|
20240829,103000,58160104000,306000,306500,307000,306000,2382
|
|
20240829,102900,57430253500,306500,307000,307000,306500,151
|
|
20240829,102800,57383961500,307000,306500,307000,306500,175
|
|
20240829,102700,57330318000,306500,306500,307000,306500,337
|
|
20240829,102600,57227021500,306500,307500,307500,306500,1905
|
|
20240829,102500,56642423000,307000,307000,307500,307000,474
|
|
20240829,102400,56496899500,307000,307500,307500,307000,1174
|
|
20240829,102300,56136056000,307500,308000,308500,307500,746
|
|
20240829,102200,55906220500,308000,308000,308500,308000,567
|
|
20240829,102100,55731471500,307500,309000,309000,307500,572
|
|
20240829,102000,55555151000,309000,308500,309000,308000,244
|
|
20240829,101900,55479872500,308000,307000,308500,307000,1325
|
|
20240829,101800,55072576000,307500,307500,307500,307000,348
|
|
20240829,101700,54965694000,307000,307500,307500,307000,333
|
|
20240829,101600,54863387500,307000,307500,307500,307000,1095
|
|
20240829,101500,54526684000,307500,307500,308000,307500,232
|
|
20240829,101400,54455325000,307500,307500,308000,307500,307
|
|
20240829,101300,54360853000,307500,307500,308000,307500,258
|
|
20240829,101200,54281510000,307500,307500,308000,307500,470
|
|
20240829,101100,54136880500,307500,308000,308000,307000,368
|
|
20240829,101000,54023807500,307500,308000,308500,307000,1851
|
|
20240829,100900,53454216000,308000,308500,309000,308000,1173
|
|
20240829,100800,53092625000,309000,308500,309000,308500,300
|
|
20240829,100700,53000061500,308500,309000,309000,308500,234
|
|
20240829,100600,52927859500,309000,310000,310000,308500,2484
|
|
20240829,100500,52158836500,309500,309500,310000,309500,1015
|
|
20240829,100400,51844424500,310000,309500,310000,309000,734
|
|
20240829,100300,51617251000,309000,309500,309500,309000,3437
|
|
20240829,100200,50553837500,309000,308000,309000,307500,1844
|
|
20240829,100100,49984806500,308000,307500,308000,307000,408
|
|
20240829,100000,49859253000,307500,307000,307500,306500,1132
|
|
20240829,095900,49511679000,307000,306500,307000,306500,512
|
|
20240829,095800,49354570500,306500,306500,306500,306000,870
|
|
20240829,095700,49088171500,306500,306000,306500,305500,1940
|
|
20240829,095600,48494586500,305500,306000,306000,305500,522
|
|
20240829,095500,48335015500,306000,306000,306500,305500,4440
|
|
20240829,095400,46977726500,306500,306500,307000,306000,7436
|
|
20240829,095300,44701859500,306500,306500,307000,306000,1040
|
|
20240829,095200,44383109000,306500,307000,307000,306000,3392
|
|
20240829,095100,43343557000,306500,306500,307000,306500,2201
|
|
20240829,095000,42668270000,306500,308000,308000,306500,3617
|
|
20240829,094900,41557824000,307500,307500,308000,307500,895
|
|
20240829,094800,41282592000,307500,308000,308000,307500,1446
|
|
20240829,094700,40837509000,308000,308500,308500,308000,904
|
|
20240829,094600,40558914000,308500,310000,310000,308000,1959
|
|
20240829,094500,39954070000,309000,309000,309500,309000,545
|
|
20240829,094400,39785490500,309000,309000,309500,308500,695
|
|
20240829,094300,39570763500,309000,309000,309500,308500,840
|
|
20240829,094200,39311305500,308500,311000,311000,308500,2517
|
|
20240829,094100,38531675500,311000,309000,311000,308500,1338
|
|
20240829,094000,38116878000,309000,309000,309000,308500,507
|
|
20240829,093900,37960299000,308500,309500,309500,308500,529
|
|
20240829,093800,37796914000,309500,309000,309500,308000,1011
|
|
20240829,093700,37484758500,308500,309000,309500,308000,1559
|
|
20240829,093600,37003411500,309000,310000,311000,309000,2676
|
|
20240829,093500,36174333000,311000,310000,311000,310000,1534
|
|
20240829,093400,35698215000,310500,310500,311000,310000,1234
|
|
20240829,093300,35315137500,310500,310000,311000,309500,2164
|
|
20240829,093200,34643825000,310000,309000,310500,309000,1730
|
|
20240829,093100,34107685000,309000,308500,309500,308000,1286
|
|
20240829,093000,33710398000,308000,307000,308500,306500,627
|
|
20240829,092900,33517315000,307500,307000,308000,306500,1507
|
|
20240829,092800,33054734000,306000,306000,306500,306000,1278
|
|
20240829,092700,32663225000,306500,306500,307000,306000,4260
|
|
20240829,092600,31357711000,306500,307000,307500,306500,819
|
|
20240829,092500,31106426000,307000,306500,307000,306500,1540
|
|
20240829,092400,30633873000,307000,307500,308000,306500,4275
|
|
20240829,092300,29321057000,308000,307500,308000,307000,2136
|
|
20240829,092200,28663847000,307500,307500,308000,307000,1543
|
|
20240829,092100,28189393500,307000,307500,308000,307000,1785
|
|
20240829,092000,27640432000,307500,308000,309000,307000,2086
|
|
20240829,091900,26998617000,308500,308000,309000,307500,1180
|
|
20240829,091800,26635174500,308000,307500,308000,307000,1163
|
|
20240829,091700,26277485000,307500,307500,308000,307000,1206
|
|
20240829,091600,25906887000,307500,306500,307500,306500,736
|
|
20240829,091500,25680874000,306500,307000,307000,306000,2366
|
|
20240829,091400,24955489500,306500,307000,307000,306000,2808
|
|
20240829,091300,24094452000,306500,308500,308500,306500,4078
|
|
20240829,091200,22841201000,308500,309500,309500,308000,4642
|
|
20240829,091100,21407340500,309500,308500,310000,308500,2131
|
|
20240829,091000,20748494500,308000,308000,308500,307500,2091
|
|
20240829,090900,20104242000,308000,306500,308500,306500,6201
|
|
20240829,090800,18199581000,306500,306500,307000,306000,4715
|
|
20240829,090700,16756136500,307000,307500,307500,306000,4658
|
|
20240829,090600,15328808500,307500,310000,310000,306000,8066
|
|
20240829,090500,12846996500,310000,312500,312500,309000,8935
|
|
20240829,090400,10075844500,312000,315000,315000,312000,3830
|
|
20240829,090300,8872810000,315000,311000,315500,310500,3600
|
|
20240829,090200,7743282000,310500,311000,312500,310500,2379
|
|
20240829,090100,7002984500,310500,311000,312500,309000,6181
|
|
20240829,090000,5083995000,311000,312000,313500,309500,16283
|