723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,210000,5709638000,307500,307500,307500,307500,589
|
|
20240801,205900,5709638000,307500,307500,307500,307500,0
|
|
20240801,205800,5709638000,307500,307500,307500,307500,0
|
|
20240801,205700,5709638000,307500,307500,307500,307500,0
|
|
20240801,205600,5709638000,307500,307500,307500,307500,0
|
|
20240801,205500,5709638000,307500,307500,307500,307500,0
|
|
20240801,205400,5709638000,307500,307500,307500,307500,0
|
|
20240801,205300,5709638000,307500,307500,307500,307500,0
|
|
20240801,205200,5709638000,307500,307500,307500,307500,0
|
|
20240801,205100,5709638000,307500,307500,307500,307500,0
|
|
20240801,205000,5709638000,307500,307500,307500,307500,0
|
|
20240801,204900,5709638000,307500,307500,307500,307500,0
|
|
20240801,204800,5709638000,307500,307500,307500,307500,0
|
|
20240801,204700,5709638000,307500,307500,307500,307500,0
|
|
20240801,204600,5709638000,307500,307500,307500,307500,0
|
|
20240801,204500,5709638000,307500,307500,307500,307500,0
|
|
20240801,204400,5709638000,307500,307500,307500,307500,0
|
|
20240801,204300,5709638000,307500,307500,307500,307500,0
|
|
20240801,204200,5709638000,307500,307500,307500,307500,0
|
|
20240801,204100,5709638000,307500,307500,307500,307500,0
|
|
20240801,204000,5709638000,307500,307500,307500,307500,0
|
|
20240801,203900,5709638000,307500,307500,307500,307500,0
|
|
20240801,203800,5709638000,307500,307500,307500,307500,0
|
|
20240801,203700,5709638000,307500,307500,307500,307500,0
|
|
20240801,203600,5709638000,307500,307500,307500,307500,0
|
|
20240801,203500,5709638000,307500,307500,307500,307500,0
|
|
20240801,203400,5709638000,307500,307500,307500,307500,0
|
|
20240801,203300,5709638000,307500,307500,307500,307500,0
|
|
20240801,203200,5709638000,307500,307500,307500,307500,0
|
|
20240801,203100,5709638000,307500,307500,307500,307500,0
|
|
20240801,203000,5709638000,307500,307500,307500,307500,589
|
|
20240801,202900,5709638000,307500,307500,307500,307500,0
|
|
20240801,202800,5709638000,307500,307500,307500,307500,0
|
|
20240801,202700,5709638000,307500,307500,307500,307500,0
|
|
20240801,202600,5709638000,307500,307500,307500,307500,0
|
|
20240801,202500,5709638000,307500,307500,307500,307500,0
|
|
20240801,202400,5709638000,307500,307500,307500,307500,0
|
|
20240801,202300,5709638000,307500,307500,307500,307500,0
|
|
20240801,202200,5709638000,307500,307500,307500,307500,0
|
|
20240801,202100,5709638000,307500,307500,307500,307500,0
|
|
20240801,202000,5709638000,307500,307500,307500,307500,0
|
|
20240801,201900,5709638000,307500,307500,307500,307500,0
|
|
20240801,201800,5709638000,307500,307500,307500,307500,0
|
|
20240801,201700,5709638000,307500,307500,307500,307500,0
|
|
20240801,201600,5709638000,307500,307500,307500,307500,0
|
|
20240801,201500,5709638000,307500,307500,307500,307500,0
|
|
20240801,201400,5709638000,307500,307500,307500,307500,0
|
|
20240801,201300,5709638000,307500,307500,307500,307500,0
|
|
20240801,201200,5709638000,307500,307500,307500,307500,0
|
|
20240801,201100,5709638000,307500,307500,307500,307500,0
|
|
20240801,201000,5709638000,307500,307500,307500,307500,0
|
|
20240801,200900,5709638000,307500,307500,307500,307500,0
|
|
20240801,200800,5709638000,307500,307500,307500,307500,0
|
|
20240801,200700,5709638000,307500,307500,307500,307500,0
|
|
20240801,200600,5709638000,307500,307500,307500,307500,0
|
|
20240801,200500,5709638000,307500,307500,307500,307500,0
|
|
20240801,200400,5709638000,307500,307500,307500,307500,0
|
|
20240801,200300,5709638000,307500,307500,307500,307500,0
|
|
20240801,200200,5709638000,307500,307500,307500,307500,0
|
|
20240801,200100,5709638000,307500,307500,307500,307500,0
|
|
20240801,200000,5709638000,307500,307500,307500,307500,589
|
|
20240801,195900,5709638000,307500,307500,307500,307500,0
|
|
20240801,195800,5709638000,307500,307500,307500,307500,0
|
|
20240801,195700,5709638000,307500,307500,307500,307500,0
|
|
20240801,195600,5709638000,307500,307500,307500,307500,0
|
|
20240801,195500,5709638000,307500,307500,307500,307500,0
|
|
20240801,195400,5709638000,307500,307500,307500,307500,0
|
|
20240801,195300,5709638000,307500,307500,307500,307500,0
|
|
20240801,195200,5709638000,307500,307500,307500,307500,0
|
|
20240801,195100,5709638000,307500,307500,307500,307500,0
|
|
20240801,195000,5709638000,307500,307500,307500,307500,0
|
|
20240801,194900,5709638000,307500,307500,307500,307500,0
|
|
20240801,194800,5709638000,307500,307500,307500,307500,0
|
|
20240801,194700,5709638000,307500,307500,307500,307500,0
|
|
20240801,194600,5709638000,307500,307500,307500,307500,0
|
|
20240801,194500,5709638000,307500,307500,307500,307500,0
|
|
20240801,194400,5709638000,307500,307500,307500,307500,0
|
|
20240801,194300,5709638000,307500,307500,307500,307500,0
|
|
20240801,194200,5709638000,307500,307500,307500,307500,0
|
|
20240801,194100,5709638000,307500,307500,307500,307500,0
|
|
20240801,194000,5709638000,307500,307500,307500,307500,0
|
|
20240801,193900,5709638000,307500,307500,307500,307500,0
|
|
20240801,193800,5709638000,307500,307500,307500,307500,0
|
|
20240801,193700,5709638000,307500,307500,307500,307500,0
|
|
20240801,193600,5709638000,307500,307500,307500,307500,0
|
|
20240801,193500,5709638000,307500,307500,307500,307500,0
|
|
20240801,193400,5709638000,307500,307500,307500,307500,0
|
|
20240801,193300,5709638000,307500,307500,307500,307500,0
|
|
20240801,193200,5709638000,307500,307500,307500,307500,0
|
|
20240801,193100,5709638000,307500,307500,307500,307500,0
|
|
20240801,193000,5709638000,307500,307500,307500,307500,589
|
|
20240801,192900,5709638000,307500,307500,307500,307500,0
|
|
20240801,192800,5709638000,307500,307500,307500,307500,0
|
|
20240801,192700,5709638000,307500,307500,307500,307500,0
|
|
20240801,192600,5709638000,307500,307500,307500,307500,0
|
|
20240801,192500,5709638000,307500,307500,307500,307500,0
|
|
20240801,192400,5709638000,307500,307500,307500,307500,0
|
|
20240801,192300,5709638000,307500,307500,307500,307500,0
|
|
20240801,192200,5709638000,307500,307500,307500,307500,0
|
|
20240801,192100,5709638000,307500,307500,307500,307500,0
|
|
20240801,192000,5709638000,307500,307500,307500,307500,0
|
|
20240801,191900,5709638000,307500,307500,307500,307500,0
|
|
20240801,191800,5709638000,307500,307500,307500,307500,0
|
|
20240801,191700,5709638000,307500,307500,307500,307500,0
|
|
20240801,191600,5709638000,307500,307500,307500,307500,0
|
|
20240801,191500,5709638000,307500,307500,307500,307500,0
|
|
20240801,191400,5709638000,307500,307500,307500,307500,0
|
|
20240801,191300,5709638000,307500,307500,307500,307500,0
|
|
20240801,191200,5709638000,307500,307500,307500,307500,0
|
|
20240801,191100,5709638000,307500,307500,307500,307500,0
|
|
20240801,191000,5709638000,307500,307500,307500,307500,0
|
|
20240801,190900,5709638000,307500,307500,307500,307500,0
|
|
20240801,190800,5709638000,307500,307500,307500,307500,0
|
|
20240801,190700,5709638000,307500,307500,307500,307500,0
|
|
20240801,190600,5709638000,307500,307500,307500,307500,0
|
|
20240801,190500,5709638000,307500,307500,307500,307500,0
|
|
20240801,190400,5709638000,307500,307500,307500,307500,0
|
|
20240801,190300,5709638000,307500,307500,307500,307500,0
|
|
20240801,190200,5709638000,307500,307500,307500,307500,0
|
|
20240801,190100,5709638000,307500,307500,307500,307500,0
|
|
20240801,190000,5709638000,307500,307500,307500,307500,589
|
|
20240801,185900,5709638000,307500,307500,307500,307500,0
|
|
20240801,185800,5709638000,307500,307500,307500,307500,0
|
|
20240801,185700,5709638000,307500,307500,307500,307500,0
|
|
20240801,185600,5709638000,307500,307500,307500,307500,0
|
|
20240801,185500,5709638000,307500,307500,307500,307500,0
|
|
20240801,185400,5709638000,307500,307500,307500,307500,0
|
|
20240801,185300,5709638000,307500,307500,307500,307500,0
|
|
20240801,185200,5709638000,307500,307500,307500,307500,0
|
|
20240801,185100,5709638000,307500,307500,307500,307500,0
|
|
20240801,185000,5709638000,307500,307500,307500,307500,0
|
|
20240801,184900,5709638000,307500,307500,307500,307500,0
|
|
20240801,184800,5709638000,307500,307500,307500,307500,0
|
|
20240801,184700,5709638000,307500,307500,307500,307500,0
|
|
20240801,184600,5709638000,307500,307500,307500,307500,0
|
|
20240801,184500,5709638000,307500,307500,307500,307500,0
|
|
20240801,184400,5709638000,307500,307500,307500,307500,0
|
|
20240801,184300,5709638000,307500,307500,307500,307500,0
|
|
20240801,184200,5709638000,307500,307500,307500,307500,0
|
|
20240801,184100,5709638000,307500,307500,307500,307500,0
|
|
20240801,184000,5709638000,307500,307500,307500,307500,0
|
|
20240801,183900,5709638000,307500,307500,307500,307500,0
|
|
20240801,183800,5709638000,307500,307500,307500,307500,0
|
|
20240801,183700,5709638000,307500,307500,307500,307500,0
|
|
20240801,183600,5709638000,307500,307500,307500,307500,0
|
|
20240801,183500,5709638000,307500,307500,307500,307500,0
|
|
20240801,183400,5709638000,307500,307500,307500,307500,0
|
|
20240801,183300,5709638000,307500,307500,307500,307500,0
|
|
20240801,183200,5709638000,307500,307500,307500,307500,0
|
|
20240801,183100,5709638000,307500,307500,307500,307500,0
|
|
20240801,183000,5709638000,307500,307500,307500,307500,589
|
|
20240801,182900,5709638000,307500,307500,307500,307500,0
|
|
20240801,182800,5709638000,307500,307500,307500,307500,0
|
|
20240801,182700,5709638000,307500,307500,307500,307500,0
|
|
20240801,182600,5709638000,307500,307500,307500,307500,0
|
|
20240801,182500,5709638000,307500,307500,307500,307500,0
|
|
20240801,182400,5709638000,307500,307500,307500,307500,0
|
|
20240801,182300,5709638000,307500,307500,307500,307500,0
|
|
20240801,182200,5709638000,307500,307500,307500,307500,0
|
|
20240801,182100,5709638000,307500,307500,307500,307500,0
|
|
20240801,182000,5709638000,307500,307500,307500,307500,0
|
|
20240801,181900,5709638000,307500,307500,307500,307500,0
|
|
20240801,181800,5709638000,307500,307500,307500,307500,0
|
|
20240801,181700,5709638000,307500,307500,307500,307500,0
|
|
20240801,181600,5709638000,307500,307500,307500,307500,0
|
|
20240801,181500,5709638000,307500,307500,307500,307500,0
|
|
20240801,181400,5709638000,307500,307500,307500,307500,0
|
|
20240801,181300,5709638000,307500,307500,307500,307500,0
|
|
20240801,181200,5709638000,307500,307500,307500,307500,0
|
|
20240801,181100,5709638000,307500,307500,307500,307500,0
|
|
20240801,181000,5709638000,307500,307500,307500,307500,0
|
|
20240801,180900,5709638000,307500,307500,307500,307500,0
|
|
20240801,180800,5709638000,307500,307500,307500,307500,0
|
|
20240801,180700,5709638000,307500,307500,307500,307500,0
|
|
20240801,180600,5709638000,307500,307500,307500,307500,0
|
|
20240801,180500,5709638000,307500,307500,307500,307500,0
|
|
20240801,180400,5709638000,307500,307500,307500,307500,0
|
|
20240801,180300,5709638000,307500,307500,307500,307500,0
|
|
20240801,180200,5709638000,307500,307500,307500,307500,0
|
|
20240801,180100,5709638000,307500,307500,307500,307500,0
|
|
20240801,180000,5709638000,307500,307500,307500,307500,589
|
|
20240801,175900,5709638000,307500,307500,307500,307500,0
|
|
20240801,175800,5709638000,307500,307500,307500,307500,0
|
|
20240801,175700,5709638000,307500,307500,307500,307500,0
|
|
20240801,175600,5709638000,307500,307500,307500,307500,0
|
|
20240801,175500,5709638000,307500,307500,307500,307500,0
|
|
20240801,175400,5709638000,307500,307500,307500,307500,0
|
|
20240801,175300,5709638000,307500,307500,307500,307500,0
|
|
20240801,175200,5709638000,307500,307500,307500,307500,0
|
|
20240801,175100,5709638000,307500,307500,307500,307500,0
|
|
20240801,175000,5709638000,307500,307500,307500,307500,0
|
|
20240801,174900,5709638000,307500,307500,307500,307500,0
|
|
20240801,174800,5709638000,307500,307500,307500,307500,0
|
|
20240801,174700,5709638000,307500,307500,307500,307500,0
|
|
20240801,174600,5709638000,307500,307500,307500,307500,0
|
|
20240801,174500,5709638000,307500,307500,307500,307500,0
|
|
20240801,174400,5709638000,307500,307500,307500,307500,0
|
|
20240801,174300,5709638000,307500,307500,307500,307500,0
|
|
20240801,174200,5709638000,307500,307500,307500,307500,0
|
|
20240801,174100,5709638000,307500,307500,307500,307500,0
|
|
20240801,174000,5709638000,307500,307500,307500,307500,0
|
|
20240801,173900,5709638000,307500,307500,307500,307500,0
|
|
20240801,173800,5709638000,307500,307500,307500,307500,0
|
|
20240801,173700,5709638000,307500,307500,307500,307500,0
|
|
20240801,173600,5709638000,307500,307500,307500,307500,0
|
|
20240801,173500,5709638000,307500,307500,307500,307500,0
|
|
20240801,173400,5709638000,307500,307500,307500,307500,0
|
|
20240801,173300,5709638000,307500,307500,307500,307500,0
|
|
20240801,173200,5709638000,307500,307500,307500,307500,0
|
|
20240801,173100,5709638000,307500,307500,307500,307500,0
|
|
20240801,173000,5709638000,307500,307500,307500,307500,589
|
|
20240801,172900,5709638000,307500,307500,307500,307500,0
|
|
20240801,172800,5709638000,307500,307500,307500,307500,0
|
|
20240801,172700,5709638000,307500,307500,307500,307500,0
|
|
20240801,172600,5709638000,307500,307500,307500,307500,0
|
|
20240801,172500,5709638000,307500,307500,307500,307500,0
|
|
20240801,172400,5709638000,307500,307500,307500,307500,0
|
|
20240801,172300,5709638000,307500,307500,307500,307500,0
|
|
20240801,172200,5709638000,307500,307500,307500,307500,0
|
|
20240801,172100,5709638000,307500,307500,307500,307500,0
|
|
20240801,172000,5709638000,307500,307500,307500,307500,0
|
|
20240801,171900,5709638000,307500,307500,307500,307500,0
|
|
20240801,171800,5709638000,307500,307500,307500,307500,0
|
|
20240801,171700,5709638000,307500,307500,307500,307500,0
|
|
20240801,171600,5709638000,307500,307500,307500,307500,0
|
|
20240801,171500,5709638000,307500,307500,307500,307500,0
|
|
20240801,171400,5709638000,307500,307500,307500,307500,0
|
|
20240801,171300,5709638000,307500,307500,307500,307500,0
|
|
20240801,171200,5709638000,307500,307500,307500,307500,0
|
|
20240801,171100,5709638000,307500,307500,307500,307500,0
|
|
20240801,171000,5709638000,307500,307500,307500,307500,0
|
|
20240801,170900,5709638000,307500,307500,307500,307500,0
|
|
20240801,170800,5709638000,307500,307500,307500,307500,0
|
|
20240801,170700,5709638000,307500,307500,307500,307500,0
|
|
20240801,170600,5709638000,307500,307500,307500,307500,0
|
|
20240801,170500,5709638000,307500,307500,307500,307500,0
|
|
20240801,170400,5709638000,307500,307500,307500,307500,0
|
|
20240801,170300,5709638000,307500,307500,307500,307500,0
|
|
20240801,170200,5709638000,307500,307500,307500,307500,0
|
|
20240801,170100,5709638000,307500,307500,307500,307500,0
|
|
20240801,170000,5709638000,307500,307500,307500,307500,589
|
|
20240801,165900,5709638000,307500,307500,307500,307500,0
|
|
20240801,165800,5709638000,307500,307500,307500,307500,0
|
|
20240801,165700,5709638000,307500,307500,307500,307500,0
|
|
20240801,165600,5709638000,307500,307500,307500,307500,0
|
|
20240801,165500,5709638000,307500,307500,307500,307500,0
|
|
20240801,165400,5709638000,307500,307500,307500,307500,0
|
|
20240801,165300,5709638000,307500,307500,307500,307500,0
|
|
20240801,165200,5709638000,307500,307500,307500,307500,0
|
|
20240801,165100,5709638000,307500,307500,307500,307500,0
|
|
20240801,165000,5709638000,307500,307500,307500,307500,0
|
|
20240801,164900,5709638000,307500,307500,307500,307500,0
|
|
20240801,164800,5709638000,307500,307500,307500,307500,0
|
|
20240801,164700,5709638000,307500,307500,307500,307500,0
|
|
20240801,164600,5709638000,307500,307500,307500,307500,0
|
|
20240801,164500,5709638000,307500,307500,307500,307500,0
|
|
20240801,164400,5709638000,307500,307500,307500,307500,0
|
|
20240801,164300,5709638000,307500,307500,307500,307500,0
|
|
20240801,164200,5709638000,307500,307500,307500,307500,0
|
|
20240801,164100,5709638000,307500,307500,307500,307500,0
|
|
20240801,164000,5709638000,307500,307500,307500,307500,0
|
|
20240801,163900,5709638000,307500,307500,307500,307500,0
|
|
20240801,163800,5709638000,307500,307500,307500,307500,0
|
|
20240801,163700,5709638000,307500,307500,307500,307500,0
|
|
20240801,163600,5709638000,307500,307500,307500,307500,0
|
|
20240801,163500,5709638000,307500,307500,307500,307500,0
|
|
20240801,163400,5709638000,307500,307500,307500,307500,0
|
|
20240801,163300,5709638000,307500,307500,307500,307500,0
|
|
20240801,163200,5709638000,307500,307500,307500,307500,0
|
|
20240801,163100,5709638000,307500,307500,307500,307500,0
|
|
20240801,163000,5709638000,307500,307500,307500,307500,589
|
|
20240801,162900,5709638000,307500,307500,307500,307500,0
|
|
20240801,162800,5709638000,307500,307500,307500,307500,0
|
|
20240801,162700,5709638000,307500,307500,307500,307500,0
|
|
20240801,162600,5709638000,307500,307500,307500,307500,0
|
|
20240801,162500,5709638000,307500,307500,307500,307500,0
|
|
20240801,162400,5709638000,307500,307500,307500,307500,0
|
|
20240801,162300,5709638000,307500,307500,307500,307500,0
|
|
20240801,162200,5709638000,307500,307500,307500,307500,0
|
|
20240801,162100,5709638000,307500,307500,307500,307500,0
|
|
20240801,162000,5709638000,307500,307500,307500,307500,0
|
|
20240801,161900,5709638000,307500,307500,307500,307500,0
|
|
20240801,161800,5709638000,307500,307500,307500,307500,0
|
|
20240801,161700,5709638000,307500,307500,307500,307500,0
|
|
20240801,161600,5709638000,307500,307500,307500,307500,0
|
|
20240801,161500,5709638000,307500,307500,307500,307500,0
|
|
20240801,161400,5709638000,307500,307500,307500,307500,0
|
|
20240801,161300,5709638000,307500,307500,307500,307500,0
|
|
20240801,161200,5709638000,307500,307500,307500,307500,0
|
|
20240801,161100,5709638000,307500,307500,307500,307500,0
|
|
20240801,161000,5709638000,307500,307500,307500,307500,0
|
|
20240801,160900,5709638000,307500,307500,307500,307500,0
|
|
20240801,160800,5709638000,307500,307500,307500,307500,0
|
|
20240801,160700,5709638000,307500,307500,307500,307500,0
|
|
20240801,160600,5709638000,307500,307500,307500,307500,0
|
|
20240801,160500,5709638000,307500,307500,307500,307500,0
|
|
20240801,160400,5709638000,307500,307500,307500,307500,0
|
|
20240801,160300,5709638000,307500,307500,307500,307500,0
|
|
20240801,160200,5709638000,307500,307500,307500,307500,0
|
|
20240801,160100,5709638000,307500,307500,307500,307500,0
|
|
20240801,160000,5709638000,307500,307500,307500,307500,589
|
|
20240801,155900,5709638000,307500,307500,307500,307500,0
|
|
20240801,155800,5709638000,307500,307500,307500,307500,0
|
|
20240801,155700,5709638000,307500,307500,307500,307500,0
|
|
20240801,155600,5709638000,307500,307500,307500,307500,0
|
|
20240801,155500,5709638000,307500,307500,307500,307500,0
|
|
20240801,155400,5709638000,307500,307500,307500,307500,0
|
|
20240801,155300,5709638000,307500,307500,307500,307500,0
|
|
20240801,155200,5709638000,307500,307500,307500,307500,0
|
|
20240801,155100,5709638000,307500,307500,307500,307500,0
|
|
20240801,155000,5709638000,307500,307500,307500,307500,0
|
|
20240801,154900,5709638000,307500,307500,307500,307500,0
|
|
20240801,154800,5709638000,307500,307500,307500,307500,0
|
|
20240801,154700,5709638000,307500,307500,307500,307500,0
|
|
20240801,154600,5709638000,307500,307500,307500,307500,0
|
|
20240801,154500,5709638000,307500,307500,307500,307500,0
|
|
20240801,154400,5709638000,307500,307500,307500,307500,0
|
|
20240801,154300,5709638000,307500,307500,307500,307500,0
|
|
20240801,154200,5709638000,307500,307500,307500,307500,0
|
|
20240801,154100,5709638000,307500,307500,307500,307500,0
|
|
20240801,154000,5709638000,307500,307500,307500,307500,0
|
|
20240801,153900,5709638000,307500,307500,307500,307500,0
|
|
20240801,153800,5709638000,307500,307500,307500,307500,0
|
|
20240801,153700,5709638000,307500,307500,307500,307500,0
|
|
20240801,153600,5709638000,307500,307500,307500,307500,0
|
|
20240801,153500,5709638000,307500,307500,307500,307500,0
|
|
20240801,153400,5709638000,307500,307500,307500,307500,0
|
|
20240801,153300,5709638000,307500,307500,307500,307500,0
|
|
20240801,153200,5709638000,307500,307500,307500,307500,0
|
|
20240801,153100,5709638000,307500,307500,307500,307500,0
|
|
20240801,153000,5709638000,307500,307500,307500,307500,1178
|
|
20240801,152900,5528520500,308500,308500,308500,308500,0
|
|
20240801,152800,5528520500,308500,308500,308500,308500,0
|
|
20240801,152700,5528520500,308500,308500,308500,308500,0
|
|
20240801,152600,5528520500,308500,308500,308500,308500,0
|
|
20240801,152500,5528520500,308500,308500,308500,308500,0
|
|
20240801,152400,5528520500,308500,308500,308500,308500,0
|
|
20240801,152300,5528520500,308500,308500,308500,308500,0
|
|
20240801,152200,5528520500,308500,308500,308500,308500,0
|
|
20240801,152100,5528520500,308500,308500,308500,308500,0
|
|
20240801,152000,5528520500,308500,308500,308500,308500,0
|
|
20240801,151900,5528520500,308500,308500,309000,308500,26
|
|
20240801,151800,5520492500,308500,308500,308500,308500,5
|
|
20240801,151700,5518950000,308500,308500,308500,308500,11
|
|
20240801,151600,5515556500,308500,308500,309000,308500,16
|
|
20240801,151500,5510619500,309000,308500,309000,308500,34
|
|
20240801,151400,5500130000,308500,308500,308500,308500,4
|
|
20240801,151300,5498896000,309000,308500,309000,308500,13
|
|
20240801,151200,5494881000,308500,308500,308500,308500,1
|
|
20240801,151100,5494572500,308500,308500,308500,308500,1
|
|
20240801,151000,5494264000,308500,309000,309000,308500,22
|
|
20240801,150900,5487472500,308500,308500,309000,308500,50
|
|
20240801,150800,5472043500,308500,309000,309000,308500,5
|
|
20240801,150700,5470500500,309000,309000,309500,308500,18
|
|
20240801,150600,5464938000,308500,308500,308500,308500,14
|
|
20240801,150500,5460619000,308500,308500,308500,308500,2
|
|
20240801,150400,5460002000,309500,308500,309500,308500,5
|
|
20240801,150300,5458458500,309500,308500,309500,308500,5
|
|
20240801,150200,5456912500,308500,308500,308500,308500,4
|
|
20240801,150100,5455678500,308500,308500,308500,308500,2
|
|
20240801,150000,5455061500,308000,308500,309500,308000,44
|
|
20240801,145900,5441463000,308500,309000,309500,308500,45
|
|
20240801,145800,5427554000,308500,309000,309500,308500,23
|
|
20240801,145700,5420457000,308500,308500,309500,308500,27
|
|
20240801,145600,5412124500,308500,310000,310000,308500,39
|
|
20240801,145500,5400080000,309000,309000,310000,309000,36
|
|
20240801,145400,5388949500,309500,309500,310000,309000,26
|
|
20240801,145300,5380903500,309000,310000,310000,309000,76
|
|
20240801,145200,5357387000,309500,309500,310000,309500,19
|
|
20240801,145100,5351505500,309000,309000,309500,309000,17
|
|
20240801,145000,5346250000,309000,309000,309500,309000,22
|
|
20240801,144900,5339449000,309000,309500,310000,309000,22
|
|
20240801,144800,5332640000,309000,309500,309500,309000,26
|
|
20240801,144700,5324604500,309500,309000,309500,308500,30
|
|
20240801,144600,5315335500,309000,309000,309000,308000,33
|
|
20240801,144500,5305153000,309000,308000,309000,308000,115
|
|
20240801,144400,5269682000,308000,308500,308500,307500,133
|
|
20240801,144300,5228719500,308000,308500,308500,308000,18
|
|
20240801,144200,5223167000,308500,310000,310000,308500,47
|
|
20240801,144100,5208626500,309000,309500,310000,309000,53
|
|
20240801,144000,5192244000,309000,309000,309500,309000,47
|
|
20240801,143900,5177704000,309500,309500,309500,309000,33
|
|
20240801,143800,5167500500,309000,309000,309500,309000,18
|
|
20240801,143700,5161937500,309500,309000,310000,309000,54
|
|
20240801,143600,5145226500,309500,309500,309500,309000,30
|
|
20240801,143500,5135948000,309000,309000,309500,309000,41
|
|
20240801,143400,5123278500,309000,310000,310000,309000,48
|
|
20240801,143300,5108420500,309500,310000,310000,309500,55
|
|
20240801,143200,5091394500,309500,310000,310000,309500,35
|
|
20240801,143100,5080552500,310000,310500,310500,310000,25
|
|
20240801,143000,5072802000,310500,310500,310500,310000,67
|
|
20240801,142900,5052025500,310500,310000,310500,310000,28
|
|
20240801,142800,5043341000,310000,310500,310500,310000,42
|
|
20240801,142700,5030315000,310000,310000,310500,310000,30
|
|
20240801,142600,5021013000,310000,310500,310500,310000,19
|
|
20240801,142500,5015122500,310500,310500,310500,310000,11
|
|
20240801,142400,5011708000,310000,310500,310500,310000,33
|
|
20240801,142300,5001474500,310500,310500,310500,310000,23
|
|
20240801,142200,4994341000,310000,310500,310500,310000,103
|
|
20240801,142100,4962369000,310000,310500,310500,310000,28
|
|
20240801,142000,4953682500,310000,310500,310500,310000,43
|
|
20240801,141900,4940348500,310500,310000,310500,310000,24
|
|
20240801,141800,4932906500,310000,310000,310500,310000,24
|
|
20240801,141700,4925465500,310500,310500,310500,310500,10
|
|
20240801,141600,4922360500,310000,310500,310500,310000,21
|
|
20240801,141500,4915849000,310000,310500,310500,310000,23
|
|
20240801,141400,4908716500,310000,310500,310500,310000,33
|
|
20240801,141300,4898479500,310500,310500,310500,310000,25
|
|
20240801,141200,4890727000,310000,310500,310500,310000,35
|
|
20240801,141100,4879867500,310000,310500,310500,310000,28
|
|
20240801,141000,4871183500,310500,310000,310500,310000,20
|
|
20240801,140900,4864980500,310000,310000,310500,310000,27
|
|
20240801,140800,4856607000,310500,310500,310500,310000,16
|
|
20240801,140700,4851639500,310000,310000,310500,310000,24
|
|
20240801,140600,4844197000,310000,310000,310500,310000,25
|
|
20240801,140500,4836444000,310500,310500,310500,310000,39
|
|
20240801,140400,4824348500,310000,310500,310500,310000,23
|
|
20240801,140300,4817217000,310000,310000,310500,310000,22
|
|
20240801,140200,4810394000,310500,310500,310500,310000,26
|
|
20240801,140100,4802330500,310500,310000,310500,310000,32
|
|
20240801,140000,4792402500,310500,310000,310500,310000,23
|
|
20240801,135900,4785269500,310000,310000,310500,310000,94
|
|
20240801,135800,4756091000,310000,310000,310500,310000,40
|
|
20240801,135700,4743685500,310000,310500,310500,310000,18
|
|
20240801,135600,4738104500,310500,310500,310500,310000,47
|
|
20240801,135500,4723530000,310500,310500,310500,310000,28
|
|
20240801,135400,4714844000,310000,310000,310000,310000,24
|
|
20240801,135300,4707404000,310000,310000,310500,310000,28
|
|
20240801,135200,4698719000,310500,310500,310500,310000,29
|
|
20240801,135100,4689724000,310000,310500,310500,310000,9
|
|
20240801,135000,4686932000,310000,310500,310500,310000,25
|
|
20240801,134900,4679177500,310000,310000,310500,310000,22
|
|
20240801,134800,4672356500,310000,310500,310500,310000,27
|
|
20240801,134700,4663981000,310500,310500,310500,310000,36
|
|
20240801,134600,4652819000,310500,310000,310500,310000,31
|
|
20240801,134500,4643206000,310500,310000,310500,309500,33
|
|
20240801,134400,4632988000,310000,309500,310000,309500,20
|
|
20240801,134300,4626794500,310000,309500,310000,309500,10
|
|
20240801,134200,4623697500,309500,309500,310500,309500,44
|
|
20240801,134100,4610063000,309500,310000,310500,309500,39
|
|
20240801,134000,4597971500,310000,310500,310500,310000,35
|
|
20240801,133900,4587118500,310000,310500,310500,310000,74
|
|
20240801,133800,4564148000,310000,310000,310000,310000,28
|
|
20240801,133700,4555468000,310500,310000,310500,310000,17
|
|
20240801,133600,4550196000,310000,310000,310500,309500,33
|
|
20240801,133500,4539973000,310000,309500,310000,309500,17
|
|
20240801,133400,4534710000,309500,310500,310500,309500,32
|
|
20240801,133300,4524787500,310500,310000,310500,310000,19
|
|
20240801,133200,4518895500,310500,310500,310500,310000,31
|
|
20240801,133100,4509280500,310500,310500,310500,310000,23
|
|
20240801,133000,4502147500,310000,310000,310500,310000,25
|
|
20240801,132900,4494396500,310000,310000,310000,309500,34
|
|
20240801,132800,4483863000,309500,309500,309500,309500,12
|
|
20240801,132700,4480149000,310500,310000,310500,310000,37
|
|
20240801,132600,4468676000,310500,310500,310500,310000,10
|
|
20240801,132500,4465572000,310000,310500,310500,310000,15
|
|
20240801,132400,4460921500,310500,310500,310500,310000,27
|
|
20240801,132300,4452546500,310500,310500,310500,310000,25
|
|
20240801,132200,4444790500,310500,310500,310500,310000,24
|
|
20240801,132100,4437346000,310500,310000,311000,310000,12
|
|
20240801,132000,4433619000,310500,310500,310500,310500,47
|
|
20240801,131900,4419025500,311000,311000,311000,310500,46
|
|
20240801,131800,4404731500,311000,310500,311000,310000,25
|
|
20240801,131700,4396975000,310000,310500,310500,310000,17
|
|
20240801,131600,4391697500,310000,310500,310500,310000,35
|
|
20240801,131500,4380836500,310500,310500,310500,310000,20
|
|
20240801,131400,4374634000,310500,310000,310500,310000,22
|
|
20240801,131300,4367812000,310500,310500,310500,310000,25
|
|
20240801,131200,4360056000,310000,309500,310000,309500,126
|
|
20240801,131100,4321003500,310000,309500,310000,309500,14
|
|
20240801,131000,4316670000,310000,310000,310000,309500,24
|
|
20240801,130900,4309237500,310000,310000,310000,309500,10
|
|
20240801,130800,4306138000,309500,310000,310000,309500,22
|
|
20240801,130700,4299326000,309500,310000,310000,309500,23
|
|
20240801,130600,4292204500,310000,310000,310000,309500,23
|
|
20240801,130500,4285081000,309500,310000,310000,309500,21
|
|
20240801,130400,4278578500,310000,309500,310000,309500,15
|
|
20240801,130300,4273935500,309500,310000,310000,309500,26
|
|
20240801,130200,4265883000,310000,309500,310000,309500,27
|
|
20240801,130100,4257521000,310000,309500,310000,309500,17
|
|
20240801,130000,4252257500,310000,310000,310000,309500,14
|
|
20240801,125900,4247918500,309500,310000,310000,309500,29
|
|
20240801,125800,4238940000,310000,309500,310000,309500,30
|
|
20240801,125700,4229654000,310000,310000,310000,309500,28
|
|
20240801,125600,4220980500,310000,310000,310000,309500,84
|
|
20240801,125500,4194949000,310000,310000,310000,309500,22
|
|
20240801,125400,4188136500,310000,309500,310000,309500,21
|
|
20240801,125300,4181635500,310000,309500,310000,309500,30
|
|
20240801,125200,4172344000,309500,310000,310000,309500,5
|
|
20240801,125100,4170794500,309500,309500,310000,309500,25
|
|
20240801,125000,4163056500,310000,310000,310000,309500,27
|
|
20240801,124900,4154695000,309500,310000,310000,309500,19
|
|
20240801,124800,4148813000,309500,310000,310000,309500,27
|
|
20240801,124700,4140451000,310000,309500,310000,309500,26
|
|
20240801,124600,4132398000,309500,309500,309500,309000,19
|
|
20240801,124500,4126525000,309500,309500,309500,309500,8
|
|
20240801,124400,4124049000,309500,310000,310000,309500,34
|
|
20240801,124300,4113523000,310000,310000,310000,310000,20
|
|
20240801,124200,4107323000,310000,309500,310000,309000,17
|
|
20240801,124100,4102062000,309500,309500,310000,309500,24
|
|
20240801,124000,4094630000,310000,309500,310000,309500,28
|
|
20240801,123900,4085959000,309500,309500,309500,309500,17
|
|
20240801,123800,4080697500,310000,309500,310000,309500,21
|
|
20240801,123700,4074194500,310000,310000,310000,309500,24
|
|
20240801,123600,4066763000,310000,309500,310000,309500,24
|
|
20240801,123500,4059330500,309000,309500,309500,309000,14
|
|
20240801,123400,4054998500,310000,309500,310000,309500,20
|
|
20240801,123300,4048807000,309500,310000,310000,309500,40
|
|
20240801,123200,4036413500,309500,310000,310000,309000,23
|
|
20240801,123100,4029293500,310000,310000,310000,309500,22
|
|
20240801,123000,4022480000,309500,310000,310000,309500,28
|
|
20240801,122900,4013812000,309500,309500,310000,309500,18
|
|
20240801,122800,4008239500,309500,310000,310000,309500,30
|
|
20240801,122700,3998946500,309500,309500,309500,309000,18
|
|
20240801,122600,3993377000,310000,309500,310000,309500,9
|
|
20240801,122500,3990588000,309500,310000,310000,309500,24
|
|
20240801,122400,3983155500,309500,309500,310000,309000,38
|
|
20240801,122300,3971401500,309000,309500,309500,309000,24
|
|
20240801,122200,3963974500,309500,309000,309500,309000,13
|
|
20240801,122100,3959952000,310000,310000,310000,309500,33
|
|
20240801,122000,3949729000,310000,309500,310000,309000,31
|
|
20240801,121900,3940137500,309500,309500,309500,309000,36
|
|
20240801,121800,3929002000,309500,309500,309500,309000,15
|
|
20240801,121700,3924360500,309000,309500,309500,309000,27
|
|
20240801,121600,3916010500,309000,309000,309500,309000,25
|
|
20240801,121500,3908282500,309000,308500,309500,308500,18
|
|
20240801,121400,3902719500,309500,309000,309500,309000,34
|
|
20240801,121300,3892207500,309000,309000,309500,308500,20
|
|
20240801,121200,3886028000,309000,309000,309000,308500,26
|
|
20240801,121100,3878001000,309000,309000,309500,308500,25
|
|
20240801,121000,3870274500,309000,309500,309500,309000,14
|
|
20240801,120900,3865948000,309500,309500,309500,309000,15
|
|
20240801,120800,3861307000,309000,309000,309500,309000,30
|
|
20240801,120700,3852029500,309000,309500,309500,309000,25
|
|
20240801,120600,3844298500,309500,309500,309500,309000,30
|
|
20240801,120500,3835023500,309500,309000,309500,309000,29
|
|
20240801,120400,3826056000,309000,309000,309500,308500,24
|
|
20240801,120300,3818638000,309000,308500,309000,308500,27
|
|
20240801,120200,3810303000,309000,309000,309000,309000,23
|
|
20240801,120100,3803196000,309500,308500,309500,308500,13
|
|
20240801,120000,3799179500,308500,309000,309000,308500,30
|
|
20240801,115900,3789916500,308500,309000,309000,308500,21
|
|
20240801,115800,3783435000,308500,309000,309000,308500,37
|
|
20240801,115700,3772009000,309000,308500,309000,308500,33
|
|
20240801,115600,3761826000,308500,309000,309000,308500,24
|
|
20240801,115500,3754416500,309000,308500,309000,308500,32
|
|
20240801,115400,3744535500,309000,309000,309000,308500,23
|
|
20240801,115300,3737437000,309000,309000,309000,308500,20
|
|
20240801,115200,3731263500,309000,309000,309000,308000,25
|
|
20240801,115100,3723541500,308500,308500,308500,308000,17
|
|
20240801,115000,3718303500,308000,308500,309000,308000,24
|
|
20240801,114900,3710895500,308000,308500,309000,308000,24
|
|
20240801,114800,3703489500,309000,309000,309000,308500,23
|
|
20240801,114700,3696389000,308500,309000,309500,308000,53
|
|
20240801,114600,3680013000,309000,308500,309000,308500,107
|
|
20240801,114500,3646953000,308500,307000,308500,307000,83
|
|
20240801,114400,3621387000,307500,307500,307500,307500,14
|
|
20240801,114300,3617082000,308000,307000,308000,307000,158
|
|
20240801,114200,3568573500,307500,307500,308000,307500,27
|
|
20240801,114100,3560263500,308000,308500,308500,308000,25
|
|
20240801,114000,3552557500,308500,307000,308500,307000,47
|
|
20240801,113900,3538114000,307000,306500,307000,306500,26
|
|
20240801,113800,3530137000,306500,306500,306500,306000,25
|
|
20240801,113700,3522482000,306500,305500,306500,305500,22
|
|
20240801,113600,3515752500,305500,306500,306500,305500,80
|
|
20240801,113500,3491304000,306500,305500,306500,305500,19
|
|
20240801,113400,3485486500,306000,307000,307000,306000,65
|
|
20240801,113300,3465575000,307000,307000,307000,306500,13
|
|
20240801,113200,3461584500,307000,307000,307000,306500,125
|
|
20240801,113100,3423268000,306500,307500,307500,306500,8
|
|
20240801,113000,3420812500,307500,307500,307500,307000,17
|
|
20240801,112900,3415589000,307500,307500,307500,307000,15
|
|
20240801,112800,3410983000,307500,307000,307500,306500,23
|
|
20240801,112700,3403920000,307000,307000,307000,307000,9
|
|
20240801,112600,3401157000,307000,307000,307500,307000,23
|
|
20240801,112500,3394092500,307000,307500,307500,307000,9
|
|
20240801,112400,3391327500,307500,307500,307500,306500,25
|
|
20240801,112300,3383649000,307500,307500,307500,307000,30
|
|
20240801,112200,3374433000,307500,307500,307500,307000,21
|
|
20240801,112100,3367982500,307500,307500,307500,306500,53
|
|
20240801,112000,3351709000,307000,308000,308500,307000,145
|
|
20240801,111900,3307071000,308000,308500,309000,308000,179
|
|
20240801,111800,3251852500,309000,309000,309000,309000,15
|
|
20240801,111700,3247217500,308500,309000,309000,308500,20
|
|
20240801,111600,3241045500,309000,309500,309500,309000,130
|
|
20240801,111500,3200867000,309000,309500,309500,309000,17
|
|
20240801,111400,3195613000,309500,310000,310000,309500,8
|
|
20240801,111300,3193136500,310000,310000,310000,309500,15
|
|
20240801,111200,3188488500,309500,310000,310000,309500,9
|
|
20240801,111100,3185700000,309500,309500,309500,309500,8
|
|
20240801,111000,3183224000,309500,310000,310000,309500,24
|
|
20240801,110900,3175792000,310000,310000,310000,309000,27
|
|
20240801,110800,3167434000,309500,310000,310000,309500,15
|
|
20240801,110700,3162789000,309500,309500,309500,309500,2
|
|
20240801,110600,3162170000,310000,310000,310000,309500,28
|
|
20240801,110500,3153495000,310000,310000,310000,309500,7
|
|
20240801,110400,3151326500,310000,309500,310000,309500,6
|
|
20240801,110300,3149467500,310000,310000,310000,310000,9
|
|
20240801,110200,3146677500,310000,310000,310000,309500,31
|
|
20240801,110100,3137078500,309500,310000,310000,309500,11
|
|
20240801,110000,3133671000,309500,310000,310000,309500,25
|
|
20240801,105900,3125928000,309500,309500,310000,309500,34
|
|
20240801,105800,3115403000,309500,310000,310000,309500,12
|
|
20240801,105700,3111686500,310000,309500,310000,309500,16
|
|
20240801,105600,3106728000,310000,309500,310000,309500,20
|
|
20240801,105500,3100531500,309500,309500,310000,309500,49
|
|
20240801,105400,3085363000,310000,310000,310000,310000,10
|
|
20240801,105300,3082263000,309500,310500,310500,309500,7
|
|
20240801,105200,3080092500,310500,310000,310500,310000,8
|
|
20240801,105100,3077610000,309500,310500,310500,309500,9
|
|
20240801,105000,3074818500,310000,310500,310500,309500,7
|
|
20240801,104900,3072649500,310500,310500,310500,310000,21
|
|
20240801,104800,3066135500,310500,311000,311000,310500,4
|
|
20240801,104700,3064892500,311000,311000,311000,310000,20
|
|
20240801,104600,3058676500,311000,311000,311000,310000,8
|
|
20240801,104500,3056191000,311000,310500,311000,310500,2
|
|
20240801,104400,3055569500,310500,311000,311000,310500,19
|
|
20240801,104300,3049662000,310500,311000,311000,310500,12
|
|
20240801,104200,3045934500,311000,310500,311000,310000,122
|
|
20240801,104100,3008052500,310000,310500,310500,309500,6
|
|
20240801,104000,3006193000,310500,311000,311000,310500,13
|
|
20240801,103900,3002155000,310000,311000,311000,310000,5
|
|
20240801,103800,3000603000,311000,310500,311000,310500,4
|
|
20240801,103700,2999359500,310000,311000,311000,310000,14
|
|
20240801,103600,2995007500,310000,311000,311000,310000,7
|
|
20240801,103500,2992835500,311000,311000,311000,311000,6
|
|
20240801,103400,2990969500,311000,310000,311000,310000,29
|
|
20240801,103300,2981971500,310000,310000,310000,310000,3
|
|
20240801,103200,2981041500,309500,310500,311000,309500,12
|
|
20240801,103100,2977319000,311000,310000,311000,310000,5
|
|
20240801,103000,2975767500,309500,309500,310500,309500,12
|
|
20240801,102900,2972046500,310000,311000,311000,309500,4
|
|
20240801,102800,2970806500,310500,310500,311000,310500,24
|
|
20240801,102700,2963346000,310000,310000,310500,310000,76
|
|
20240801,102600,2939780000,310500,310000,311000,310000,29
|
|
20240801,102500,2930787000,310000,310500,311000,310000,34
|
|
20240801,102400,2920232000,310500,310000,310500,309500,91
|
|
20240801,102300,2892044000,310000,310500,310500,310000,37
|
|
20240801,102200,2880568500,310500,310000,310500,310000,20
|
|
20240801,102100,2874368000,310500,310500,311000,310500,14
|
|
20240801,102000,2870020500,311500,311000,311500,309000,615
|
|
20240801,101900,2679406500,311000,311000,311000,311000,1
|
|
20240801,101800,2679095500,311500,311500,311500,311000,50
|
|
20240801,101700,2663522000,311500,311500,311500,311500,29
|
|
20240801,101600,2654488500,312000,311500,312000,311500,92
|
|
20240801,101500,2625805000,311500,310500,311500,310500,6
|
|
20240801,101400,2623938500,311000,310500,311000,310500,3
|
|
20240801,101300,2623006000,310500,311500,311500,310500,7
|
|
20240801,101200,2620829500,311500,310500,312000,310500,399
|
|
20240801,101100,2496676000,310000,310000,310500,310000,6
|
|
20240801,101000,2494814500,310500,310000,310500,310000,48
|
|
20240801,100900,2479933000,310500,310500,310500,310500,21
|
|
20240801,100800,2473412500,311000,310000,311000,310000,78
|
|
20240801,100700,2449194000,310500,310500,310500,310500,11
|
|
20240801,100600,2445778500,310000,310500,310500,310000,65
|
|
20240801,100500,2425597500,310000,310000,310000,310000,9
|
|
20240801,100400,2422807500,310000,310500,310500,310000,39
|
|
20240801,100300,2410716500,310500,310000,310500,310000,37
|
|
20240801,100200,2399240500,310000,310000,310000,310000,59
|
|
20240801,100100,2380950500,310000,310500,310500,310000,60
|
|
20240801,100000,2362349500,310500,308500,310500,308500,137
|
|
20240801,095900,2319928500,308500,309000,309000,308500,17
|
|
20240801,095800,2314681500,309000,309500,309500,309000,82
|
|
20240801,095700,2289309000,310000,310000,310500,310000,148
|
|
20240801,095600,2243428500,310000,310500,310500,310000,15
|
|
20240801,095500,2238772000,310500,311000,311000,310500,4
|
|
20240801,095400,2237528500,311000,310500,311000,310000,31
|
|
20240801,095300,2227893500,310000,310000,310500,310000,5
|
|
20240801,095200,2226343000,310000,310000,311000,310000,6
|
|
20240801,095100,2224482000,311000,310000,311000,310000,6
|
|
20240801,095000,2222619000,311000,310500,311000,310500,15
|
|
20240801,094900,2217959500,311000,311000,311000,311000,7
|
|
20240801,094800,2215782500,311500,311000,311500,310500,54
|
|
20240801,094700,2198984500,311000,311500,312000,311000,54
|
|
20240801,094600,2182158500,312000,310500,312000,310500,135
|
|
20240801,094500,2140128000,311000,309500,311000,309500,12
|
|
20240801,094400,2136408500,310000,310000,311000,310000,75
|
|
20240801,094300,2113157500,310500,311500,312000,310500,289
|
|
20240801,094200,2023234500,311000,311000,311500,310500,128
|
|
20240801,094100,1983419500,311000,309000,311000,309000,704
|
|
20240801,094000,1764907500,309000,308500,309000,307500,129
|
|
20240801,093900,1725054500,309000,307500,310000,307500,116
|
|
20240801,093800,1689181000,307000,311000,311000,302000,850
|
|
20240801,093700,1429557000,311000,310500,311000,309000,81
|
|
20240801,093600,1404403000,310500,308000,310500,308000,593
|
|
20240801,093500,1220746500,309000,309000,309500,308000,34
|
|
20240801,093400,1210234500,309500,308500,309500,308000,129
|
|
20240801,093300,1170381500,308500,309000,309000,308500,37
|
|
20240801,093200,1158949500,309000,308000,309500,308000,522
|
|
20240801,093100,997813000,308000,307000,308500,307000,487
|
|
20240801,093000,848058500,307000,306000,307000,305500,654
|
|
20240801,092900,647498500,305500,305500,305500,305500,64
|
|
20240801,092800,627946500,305000,305000,305000,304500,33
|
|
20240801,092700,617882500,305000,304500,305000,304500,24
|
|
20240801,092600,610563500,304500,305000,305500,304500,58
|
|
20240801,092500,592875000,305500,305000,305500,305000,60
|
|
20240801,092400,574574500,305500,305000,305500,305000,32
|
|
20240801,092300,564799500,305000,305000,305000,305000,53
|
|
20240801,092200,548634500,305000,305000,305000,305000,4
|
|
20240801,092100,547414500,305000,304500,305000,304500,16
|
|
20240801,092000,542537000,305500,304500,305500,304500,48
|
|
20240801,091900,527882500,305500,305000,305500,304500,28
|
|
20240801,091800,519355000,305500,304500,305500,304500,36
|
|
20240801,091700,508370000,305000,304500,305000,304500,6
|
|
20240801,091600,506542000,304500,304500,305000,304500,53
|
|
20240801,091500,490396000,304500,305500,305500,304500,84
|
|
20240801,091400,464736000,306000,304500,306000,304500,177
|
|
20240801,091300,410743000,305000,304500,305000,304500,24
|
|
20240801,091200,403429500,304500,304000,304500,304000,22
|
|
20240801,091100,396731500,304000,304000,304500,304000,70
|
|
20240801,091000,375441000,304000,304000,304500,304000,32
|
|
20240801,090900,365702000,304000,303500,304500,303500,41
|
|
20240801,090800,353243500,303500,303500,303500,303000,82
|
|
20240801,090700,328358000,304000,305000,305500,304000,256
|
|
20240801,090600,250279000,305000,305000,305500,304500,176
|
|
20240801,090500,196592500,305000,304000,305000,304000,171
|
|
20240801,090400,144534000,304000,304000,304000,303000,140
|
|
20240801,090300,102043000,304000,303000,304000,303000,77
|
|
20240801,090200,78653000,303000,305000,305000,303000,80
|
|
20240801,090100,54342500,305500,305000,305500,305000,18
|
|
20240801,090000,48845000,305000,303000,305000,303000,161
|