723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,210000,4039110000,300500,300500,300500,300500,427
|
|
20240802,205900,4039110000,300500,300500,300500,300500,0
|
|
20240802,205800,4039110000,300500,300500,300500,300500,0
|
|
20240802,205700,4039110000,300500,300500,300500,300500,0
|
|
20240802,205600,4039110000,300500,300500,300500,300500,0
|
|
20240802,205500,4039110000,300500,300500,300500,300500,0
|
|
20240802,205400,4039110000,300500,300500,300500,300500,0
|
|
20240802,205300,4039110000,300500,300500,300500,300500,0
|
|
20240802,205200,4039110000,300500,300500,300500,300500,0
|
|
20240802,205100,4039110000,300500,300500,300500,300500,0
|
|
20240802,205000,4039110000,300500,300500,300500,300500,0
|
|
20240802,204900,4039110000,300500,300500,300500,300500,0
|
|
20240802,204800,4039110000,300500,300500,300500,300500,0
|
|
20240802,204700,4039110000,300500,300500,300500,300500,0
|
|
20240802,204600,4039110000,300500,300500,300500,300500,0
|
|
20240802,204500,4039110000,300500,300500,300500,300500,0
|
|
20240802,204400,4039110000,300500,300500,300500,300500,0
|
|
20240802,204300,4039110000,300500,300500,300500,300500,0
|
|
20240802,204200,4039110000,300500,300500,300500,300500,0
|
|
20240802,204100,4039110000,300500,300500,300500,300500,0
|
|
20240802,204000,4039110000,300500,300500,300500,300500,0
|
|
20240802,203900,4039110000,300500,300500,300500,300500,0
|
|
20240802,203800,4039110000,300500,300500,300500,300500,0
|
|
20240802,203700,4039110000,300500,300500,300500,300500,0
|
|
20240802,203600,4039110000,300500,300500,300500,300500,0
|
|
20240802,203500,4039110000,300500,300500,300500,300500,0
|
|
20240802,203400,4039110000,300500,300500,300500,300500,0
|
|
20240802,203300,4039110000,300500,300500,300500,300500,0
|
|
20240802,203200,4039110000,300500,300500,300500,300500,0
|
|
20240802,203100,4039110000,300500,300500,300500,300500,0
|
|
20240802,203000,4039110000,300500,300500,300500,300500,427
|
|
20240802,202900,4039110000,300500,300500,300500,300500,0
|
|
20240802,202800,4039110000,300500,300500,300500,300500,0
|
|
20240802,202700,4039110000,300500,300500,300500,300500,0
|
|
20240802,202600,4039110000,300500,300500,300500,300500,0
|
|
20240802,202500,4039110000,300500,300500,300500,300500,0
|
|
20240802,202400,4039110000,300500,300500,300500,300500,0
|
|
20240802,202300,4039110000,300500,300500,300500,300500,0
|
|
20240802,202200,4039110000,300500,300500,300500,300500,0
|
|
20240802,202100,4039110000,300500,300500,300500,300500,0
|
|
20240802,202000,4039110000,300500,300500,300500,300500,0
|
|
20240802,201900,4039110000,300500,300500,300500,300500,0
|
|
20240802,201800,4039110000,300500,300500,300500,300500,0
|
|
20240802,201700,4039110000,300500,300500,300500,300500,0
|
|
20240802,201600,4039110000,300500,300500,300500,300500,0
|
|
20240802,201500,4039110000,300500,300500,300500,300500,0
|
|
20240802,201400,4039110000,300500,300500,300500,300500,0
|
|
20240802,201300,4039110000,300500,300500,300500,300500,0
|
|
20240802,201200,4039110000,300500,300500,300500,300500,0
|
|
20240802,201100,4039110000,300500,300500,300500,300500,0
|
|
20240802,201000,4039110000,300500,300500,300500,300500,0
|
|
20240802,200900,4039110000,300500,300500,300500,300500,0
|
|
20240802,200800,4039110000,300500,300500,300500,300500,0
|
|
20240802,200700,4039110000,300500,300500,300500,300500,0
|
|
20240802,200600,4039110000,300500,300500,300500,300500,0
|
|
20240802,200500,4039110000,300500,300500,300500,300500,0
|
|
20240802,200400,4039110000,300500,300500,300500,300500,0
|
|
20240802,200300,4039110000,300500,300500,300500,300500,0
|
|
20240802,200200,4039110000,300500,300500,300500,300500,0
|
|
20240802,200100,4039110000,300500,300500,300500,300500,0
|
|
20240802,200000,4039110000,300500,300500,300500,300500,427
|
|
20240802,195900,4039110000,300500,300500,300500,300500,0
|
|
20240802,195800,4039110000,300500,300500,300500,300500,0
|
|
20240802,195700,4039110000,300500,300500,300500,300500,0
|
|
20240802,195600,4039110000,300500,300500,300500,300500,0
|
|
20240802,195500,4039110000,300500,300500,300500,300500,0
|
|
20240802,195400,4039110000,300500,300500,300500,300500,0
|
|
20240802,195300,4039110000,300500,300500,300500,300500,0
|
|
20240802,195200,4039110000,300500,300500,300500,300500,0
|
|
20240802,195100,4039110000,300500,300500,300500,300500,0
|
|
20240802,195000,4039110000,300500,300500,300500,300500,0
|
|
20240802,194900,4039110000,300500,300500,300500,300500,0
|
|
20240802,194800,4039110000,300500,300500,300500,300500,0
|
|
20240802,194700,4039110000,300500,300500,300500,300500,0
|
|
20240802,194600,4039110000,300500,300500,300500,300500,0
|
|
20240802,194500,4039110000,300500,300500,300500,300500,0
|
|
20240802,194400,4039110000,300500,300500,300500,300500,0
|
|
20240802,194300,4039110000,300500,300500,300500,300500,0
|
|
20240802,194200,4039110000,300500,300500,300500,300500,0
|
|
20240802,194100,4039110000,300500,300500,300500,300500,0
|
|
20240802,194000,4039110000,300500,300500,300500,300500,0
|
|
20240802,193900,4039110000,300500,300500,300500,300500,0
|
|
20240802,193800,4039110000,300500,300500,300500,300500,0
|
|
20240802,193700,4039110000,300500,300500,300500,300500,0
|
|
20240802,193600,4039110000,300500,300500,300500,300500,0
|
|
20240802,193500,4039110000,300500,300500,300500,300500,0
|
|
20240802,193400,4039110000,300500,300500,300500,300500,0
|
|
20240802,193300,4039110000,300500,300500,300500,300500,0
|
|
20240802,193200,4039110000,300500,300500,300500,300500,0
|
|
20240802,193100,4039110000,300500,300500,300500,300500,0
|
|
20240802,193000,4039110000,300500,300500,300500,300500,427
|
|
20240802,192900,4039110000,300500,300500,300500,300500,0
|
|
20240802,192800,4039110000,300500,300500,300500,300500,0
|
|
20240802,192700,4039110000,300500,300500,300500,300500,0
|
|
20240802,192600,4039110000,300500,300500,300500,300500,0
|
|
20240802,192500,4039110000,300500,300500,300500,300500,0
|
|
20240802,192400,4039110000,300500,300500,300500,300500,0
|
|
20240802,192300,4039110000,300500,300500,300500,300500,0
|
|
20240802,192200,4039110000,300500,300500,300500,300500,0
|
|
20240802,192100,4039110000,300500,300500,300500,300500,0
|
|
20240802,192000,4039110000,300500,300500,300500,300500,0
|
|
20240802,191900,4039110000,300500,300500,300500,300500,0
|
|
20240802,191800,4039110000,300500,300500,300500,300500,0
|
|
20240802,191700,4039110000,300500,300500,300500,300500,0
|
|
20240802,191600,4039110000,300500,300500,300500,300500,0
|
|
20240802,191500,4039110000,300500,300500,300500,300500,0
|
|
20240802,191400,4039110000,300500,300500,300500,300500,0
|
|
20240802,191300,4039110000,300500,300500,300500,300500,0
|
|
20240802,191200,4039110000,300500,300500,300500,300500,0
|
|
20240802,191100,4039110000,300500,300500,300500,300500,0
|
|
20240802,191000,4039110000,300500,300500,300500,300500,0
|
|
20240802,190900,4039110000,300500,300500,300500,300500,0
|
|
20240802,190800,4039110000,300500,300500,300500,300500,0
|
|
20240802,190700,4039110000,300500,300500,300500,300500,0
|
|
20240802,190600,4039110000,300500,300500,300500,300500,0
|
|
20240802,190500,4039110000,300500,300500,300500,300500,0
|
|
20240802,190400,4039110000,300500,300500,300500,300500,0
|
|
20240802,190300,4039110000,300500,300500,300500,300500,0
|
|
20240802,190200,4039110000,300500,300500,300500,300500,0
|
|
20240802,190100,4039110000,300500,300500,300500,300500,0
|
|
20240802,190000,4039110000,300500,300500,300500,300500,427
|
|
20240802,185900,4039110000,300500,300500,300500,300500,0
|
|
20240802,185800,4039110000,300500,300500,300500,300500,0
|
|
20240802,185700,4039110000,300500,300500,300500,300500,0
|
|
20240802,185600,4039110000,300500,300500,300500,300500,0
|
|
20240802,185500,4039110000,300500,300500,300500,300500,0
|
|
20240802,185400,4039110000,300500,300500,300500,300500,0
|
|
20240802,185300,4039110000,300500,300500,300500,300500,0
|
|
20240802,185200,4039110000,300500,300500,300500,300500,0
|
|
20240802,185100,4039110000,300500,300500,300500,300500,0
|
|
20240802,185000,4039110000,300500,300500,300500,300500,0
|
|
20240802,184900,4039110000,300500,300500,300500,300500,0
|
|
20240802,184800,4039110000,300500,300500,300500,300500,0
|
|
20240802,184700,4039110000,300500,300500,300500,300500,0
|
|
20240802,184600,4039110000,300500,300500,300500,300500,0
|
|
20240802,184500,4039110000,300500,300500,300500,300500,0
|
|
20240802,184400,4039110000,300500,300500,300500,300500,0
|
|
20240802,184300,4039110000,300500,300500,300500,300500,0
|
|
20240802,184200,4039110000,300500,300500,300500,300500,0
|
|
20240802,184100,4039110000,300500,300500,300500,300500,0
|
|
20240802,184000,4039110000,300500,300500,300500,300500,0
|
|
20240802,183900,4039110000,300500,300500,300500,300500,0
|
|
20240802,183800,4039110000,300500,300500,300500,300500,0
|
|
20240802,183700,4039110000,300500,300500,300500,300500,0
|
|
20240802,183600,4039110000,300500,300500,300500,300500,0
|
|
20240802,183500,4039110000,300500,300500,300500,300500,0
|
|
20240802,183400,4039110000,300500,300500,300500,300500,0
|
|
20240802,183300,4039110000,300500,300500,300500,300500,0
|
|
20240802,183200,4039110000,300500,300500,300500,300500,0
|
|
20240802,183100,4039110000,300500,300500,300500,300500,0
|
|
20240802,183000,4039110000,300500,300500,300500,300500,427
|
|
20240802,182900,4039110000,300500,300500,300500,300500,0
|
|
20240802,182800,4039110000,300500,300500,300500,300500,0
|
|
20240802,182700,4039110000,300500,300500,300500,300500,0
|
|
20240802,182600,4039110000,300500,300500,300500,300500,0
|
|
20240802,182500,4039110000,300500,300500,300500,300500,0
|
|
20240802,182400,4039110000,300500,300500,300500,300500,0
|
|
20240802,182300,4039110000,300500,300500,300500,300500,0
|
|
20240802,182200,4039110000,300500,300500,300500,300500,0
|
|
20240802,182100,4039110000,300500,300500,300500,300500,0
|
|
20240802,182000,4039110000,300500,300500,300500,300500,0
|
|
20240802,181900,4039110000,300500,300500,300500,300500,0
|
|
20240802,181800,4039110000,300500,300500,300500,300500,0
|
|
20240802,181700,4039110000,300500,300500,300500,300500,0
|
|
20240802,181600,4039110000,300500,300500,300500,300500,0
|
|
20240802,181500,4039110000,300500,300500,300500,300500,0
|
|
20240802,181400,4039110000,300500,300500,300500,300500,0
|
|
20240802,181300,4039110000,300500,300500,300500,300500,0
|
|
20240802,181200,4039110000,300500,300500,300500,300500,0
|
|
20240802,181100,4039110000,300500,300500,300500,300500,0
|
|
20240802,181000,4039110000,300500,300500,300500,300500,0
|
|
20240802,180900,4039110000,300500,300500,300500,300500,0
|
|
20240802,180800,4039110000,300500,300500,300500,300500,0
|
|
20240802,180700,4039110000,300500,300500,300500,300500,0
|
|
20240802,180600,4039110000,300500,300500,300500,300500,0
|
|
20240802,180500,4039110000,300500,300500,300500,300500,0
|
|
20240802,180400,4039110000,300500,300500,300500,300500,0
|
|
20240802,180300,4039110000,300500,300500,300500,300500,0
|
|
20240802,180200,4039110000,300500,300500,300500,300500,0
|
|
20240802,180100,4039110000,300500,300500,300500,300500,0
|
|
20240802,180000,4039110000,300500,300500,300500,300500,427
|
|
20240802,175900,4039110000,300500,300500,300500,300500,0
|
|
20240802,175800,4039110000,300500,300500,300500,300500,0
|
|
20240802,175700,4039110000,300500,300500,300500,300500,0
|
|
20240802,175600,4039110000,300500,300500,300500,300500,0
|
|
20240802,175500,4039110000,300500,300500,300500,300500,0
|
|
20240802,175400,4039110000,300500,300500,300500,300500,0
|
|
20240802,175300,4039110000,300500,300500,300500,300500,0
|
|
20240802,175200,4039110000,300500,300500,300500,300500,0
|
|
20240802,175100,4039110000,300500,300500,300500,300500,0
|
|
20240802,175000,4039110000,300500,300500,300500,300500,0
|
|
20240802,174900,4039110000,300500,300500,300500,300500,0
|
|
20240802,174800,4039110000,300500,300500,300500,300500,0
|
|
20240802,174700,4039110000,300500,300500,300500,300500,0
|
|
20240802,174600,4039110000,300500,300500,300500,300500,0
|
|
20240802,174500,4039110000,300500,300500,300500,300500,0
|
|
20240802,174400,4039110000,300500,300500,300500,300500,0
|
|
20240802,174300,4039110000,300500,300500,300500,300500,0
|
|
20240802,174200,4039110000,300500,300500,300500,300500,0
|
|
20240802,174100,4039110000,300500,300500,300500,300500,0
|
|
20240802,174000,4039110000,300500,300500,300500,300500,0
|
|
20240802,173900,4039110000,300500,300500,300500,300500,0
|
|
20240802,173800,4039110000,300500,300500,300500,300500,0
|
|
20240802,173700,4039110000,300500,300500,300500,300500,0
|
|
20240802,173600,4039110000,300500,300500,300500,300500,0
|
|
20240802,173500,4039110000,300500,300500,300500,300500,0
|
|
20240802,173400,4039110000,300500,300500,300500,300500,0
|
|
20240802,173300,4039110000,300500,300500,300500,300500,0
|
|
20240802,173200,4039110000,300500,300500,300500,300500,0
|
|
20240802,173100,4039110000,300500,300500,300500,300500,0
|
|
20240802,173000,4039110000,300500,300500,300500,300500,427
|
|
20240802,172900,4039110000,300500,300500,300500,300500,0
|
|
20240802,172800,4039110000,300500,300500,300500,300500,0
|
|
20240802,172700,4039110000,300500,300500,300500,300500,0
|
|
20240802,172600,4039110000,300500,300500,300500,300500,0
|
|
20240802,172500,4039110000,300500,300500,300500,300500,0
|
|
20240802,172400,4039110000,300500,300500,300500,300500,0
|
|
20240802,172300,4039110000,300500,300500,300500,300500,0
|
|
20240802,172200,4039110000,300500,300500,300500,300500,0
|
|
20240802,172100,4039110000,300500,300500,300500,300500,0
|
|
20240802,172000,4039110000,300500,300500,300500,300500,0
|
|
20240802,171900,4039110000,300500,300500,300500,300500,0
|
|
20240802,171800,4039110000,300500,300500,300500,300500,0
|
|
20240802,171700,4039110000,300500,300500,300500,300500,0
|
|
20240802,171600,4039110000,300500,300500,300500,300500,0
|
|
20240802,171500,4039110000,300500,300500,300500,300500,0
|
|
20240802,171400,4039110000,300500,300500,300500,300500,0
|
|
20240802,171300,4039110000,300500,300500,300500,300500,0
|
|
20240802,171200,4039110000,300500,300500,300500,300500,0
|
|
20240802,171100,4039110000,300500,300500,300500,300500,0
|
|
20240802,171000,4039110000,300500,300500,300500,300500,0
|
|
20240802,170900,4039110000,300500,300500,300500,300500,0
|
|
20240802,170800,4039110000,300500,300500,300500,300500,0
|
|
20240802,170700,4039110000,300500,300500,300500,300500,0
|
|
20240802,170600,4039110000,300500,300500,300500,300500,0
|
|
20240802,170500,4039110000,300500,300500,300500,300500,0
|
|
20240802,170400,4039110000,300500,300500,300500,300500,0
|
|
20240802,170300,4039110000,300500,300500,300500,300500,0
|
|
20240802,170200,4039110000,300500,300500,300500,300500,0
|
|
20240802,170100,4039110000,300500,300500,300500,300500,0
|
|
20240802,170000,4039110000,300500,300500,300500,300500,427
|
|
20240802,165900,4039110000,300500,300500,300500,300500,0
|
|
20240802,165800,4039110000,300500,300500,300500,300500,0
|
|
20240802,165700,4039110000,300500,300500,300500,300500,0
|
|
20240802,165600,4039110000,300500,300500,300500,300500,0
|
|
20240802,165500,4039110000,300500,300500,300500,300500,0
|
|
20240802,165400,4039110000,300500,300500,300500,300500,0
|
|
20240802,165300,4039110000,300500,300500,300500,300500,0
|
|
20240802,165200,4039110000,300500,300500,300500,300500,0
|
|
20240802,165100,4039110000,300500,300500,300500,300500,0
|
|
20240802,165000,4039110000,300500,300500,300500,300500,0
|
|
20240802,164900,4039110000,300500,300500,300500,300500,0
|
|
20240802,164800,4039110000,300500,300500,300500,300500,0
|
|
20240802,164700,4039110000,300500,300500,300500,300500,0
|
|
20240802,164600,4039110000,300500,300500,300500,300500,0
|
|
20240802,164500,4039110000,300500,300500,300500,300500,0
|
|
20240802,164400,4039110000,300500,300500,300500,300500,0
|
|
20240802,164300,4039110000,300500,300500,300500,300500,0
|
|
20240802,164200,4039110000,300500,300500,300500,300500,0
|
|
20240802,164100,4039110000,300500,300500,300500,300500,0
|
|
20240802,164000,4039110000,300500,300500,300500,300500,0
|
|
20240802,163900,4039110000,300500,300500,300500,300500,0
|
|
20240802,163800,4039110000,300500,300500,300500,300500,0
|
|
20240802,163700,4039110000,300500,300500,300500,300500,0
|
|
20240802,163600,4039110000,300500,300500,300500,300500,0
|
|
20240802,163500,4039110000,300500,300500,300500,300500,0
|
|
20240802,163400,4039110000,300500,300500,300500,300500,0
|
|
20240802,163300,4039110000,300500,300500,300500,300500,0
|
|
20240802,163200,4039110000,300500,300500,300500,300500,0
|
|
20240802,163100,4039110000,300500,300500,300500,300500,0
|
|
20240802,163000,4039110000,300500,300500,300500,300500,427
|
|
20240802,162900,4039110000,300500,300500,300500,300500,0
|
|
20240802,162800,4039110000,300500,300500,300500,300500,0
|
|
20240802,162700,4039110000,300500,300500,300500,300500,0
|
|
20240802,162600,4039110000,300500,300500,300500,300500,0
|
|
20240802,162500,4039110000,300500,300500,300500,300500,0
|
|
20240802,162400,4039110000,300500,300500,300500,300500,0
|
|
20240802,162300,4039110000,300500,300500,300500,300500,0
|
|
20240802,162200,4039110000,300500,300500,300500,300500,0
|
|
20240802,162100,4039110000,300500,300500,300500,300500,0
|
|
20240802,162000,4039110000,300500,300500,300500,300500,0
|
|
20240802,161900,4039110000,300500,300500,300500,300500,0
|
|
20240802,161800,4039110000,300500,300500,300500,300500,0
|
|
20240802,161700,4039110000,300500,300500,300500,300500,0
|
|
20240802,161600,4039110000,300500,300500,300500,300500,0
|
|
20240802,161500,4039110000,300500,300500,300500,300500,0
|
|
20240802,161400,4039110000,300500,300500,300500,300500,0
|
|
20240802,161300,4039110000,300500,300500,300500,300500,0
|
|
20240802,161200,4039110000,300500,300500,300500,300500,0
|
|
20240802,161100,4039110000,300500,300500,300500,300500,0
|
|
20240802,161000,4039110000,300500,300500,300500,300500,0
|
|
20240802,160900,4039110000,300500,300500,300500,300500,0
|
|
20240802,160800,4039110000,300500,300500,300500,300500,0
|
|
20240802,160700,4039110000,300500,300500,300500,300500,0
|
|
20240802,160600,4039110000,300500,300500,300500,300500,0
|
|
20240802,160500,4039110000,300500,300500,300500,300500,0
|
|
20240802,160400,4039110000,300500,300500,300500,300500,0
|
|
20240802,160300,4039110000,300500,300500,300500,300500,0
|
|
20240802,160200,4039110000,300500,300500,300500,300500,0
|
|
20240802,160100,4039110000,300500,300500,300500,300500,0
|
|
20240802,160000,4039110000,300500,300500,300500,300500,427
|
|
20240802,155900,4039110000,300500,300500,300500,300500,0
|
|
20240802,155800,4039110000,300500,300500,300500,300500,0
|
|
20240802,155700,4039110000,300500,300500,300500,300500,0
|
|
20240802,155600,4039110000,300500,300500,300500,300500,0
|
|
20240802,155500,4039110000,300500,300500,300500,300500,0
|
|
20240802,155400,4039110000,300500,300500,300500,300500,0
|
|
20240802,155300,4039110000,300500,300500,300500,300500,0
|
|
20240802,155200,4039110000,300500,300500,300500,300500,0
|
|
20240802,155100,4039110000,300500,300500,300500,300500,0
|
|
20240802,155000,4039110000,300500,300500,300500,300500,0
|
|
20240802,154900,4039110000,300500,300500,300500,300500,0
|
|
20240802,154800,4039110000,300500,300500,300500,300500,0
|
|
20240802,154700,4039110000,300500,300500,300500,300500,0
|
|
20240802,154600,4039110000,300500,300500,300500,300500,0
|
|
20240802,154500,4039110000,300500,300500,300500,300500,0
|
|
20240802,154400,4039110000,300500,300500,300500,300500,0
|
|
20240802,154300,4039110000,300500,300500,300500,300500,0
|
|
20240802,154200,4039110000,300500,300500,300500,300500,0
|
|
20240802,154100,4039110000,300500,300500,300500,300500,0
|
|
20240802,154000,4039110000,300500,300500,300500,300500,0
|
|
20240802,153900,4039110000,300500,300500,300500,300500,0
|
|
20240802,153800,4039110000,300500,300500,300500,300500,0
|
|
20240802,153700,4039110000,300500,300500,300500,300500,0
|
|
20240802,153600,4039110000,300500,300500,300500,300500,0
|
|
20240802,153500,4039110000,300500,300500,300500,300500,0
|
|
20240802,153400,4039110000,300500,300500,300500,300500,0
|
|
20240802,153300,4039110000,300500,300500,300500,300500,0
|
|
20240802,153200,4039110000,300500,300500,300500,300500,0
|
|
20240802,153100,4039110000,300500,300500,300500,300500,0
|
|
20240802,153000,4039110000,300500,300500,300500,300500,854
|
|
20240802,152900,3910796500,301000,301000,301000,301000,0
|
|
20240802,152800,3910796500,301000,301000,301000,301000,0
|
|
20240802,152700,3910796500,301000,301000,301000,301000,0
|
|
20240802,152600,3910796500,301000,301000,301000,301000,0
|
|
20240802,152500,3910796500,301000,301000,301000,301000,0
|
|
20240802,152400,3910796500,301000,301000,301000,301000,0
|
|
20240802,152300,3910796500,301000,301000,301000,301000,0
|
|
20240802,152200,3910796500,301000,301000,301000,301000,0
|
|
20240802,152100,3910796500,301000,301000,301000,301000,0
|
|
20240802,152000,3910796500,301000,301000,301000,301000,0
|
|
20240802,151900,3910796500,301000,301500,301500,300500,13
|
|
20240802,151800,3906886500,300500,301000,301000,300500,47
|
|
20240802,151700,3892743000,301000,300500,301500,300500,53
|
|
20240802,151600,3876796500,300500,301000,301000,300500,14
|
|
20240802,151500,3872587000,301000,300500,301000,300500,18
|
|
20240802,151400,3867175000,300500,300500,301000,300500,53
|
|
20240802,151300,3851243000,300500,300500,300500,300000,22
|
|
20240802,151200,3844633500,300000,300500,300500,300000,13
|
|
20240802,151100,3840730500,300000,300000,300500,300000,35
|
|
20240802,151000,3830214500,300000,300000,300500,300000,6
|
|
20240802,150900,3828413500,300500,300000,301000,300000,17
|
|
20240802,150800,3823304000,300500,300500,300500,300000,55
|
|
20240802,150700,3806781500,300500,300500,300500,300000,6
|
|
20240802,150600,3804980500,300500,300500,300500,300000,11
|
|
20240802,150500,3801676000,300000,300500,300500,300000,38
|
|
20240802,150400,3790268500,300000,301000,301500,300000,221
|
|
20240802,150300,3723825500,301000,301500,301500,301000,13
|
|
20240802,150200,3719912000,301000,301500,301500,301000,22
|
|
20240802,150100,3713289500,301500,301000,301500,301000,6
|
|
20240802,150000,3711481500,301500,301000,301500,301000,14
|
|
20240802,145900,3707266500,301500,301000,301500,301000,34
|
|
20240802,145800,3697025500,301000,301000,301000,301000,24
|
|
20240802,145700,3689801500,301000,300500,301000,300500,13
|
|
20240802,145600,3685894500,300500,301000,301000,300500,7
|
|
20240802,145500,3683790500,301000,300500,301500,300500,5
|
|
20240802,145400,3682285500,301000,301000,301500,301000,61
|
|
20240802,145300,3663923500,301000,301000,301000,300500,21
|
|
20240802,145200,3657603000,301500,301000,301500,300500,16
|
|
20240802,145100,3652791000,301000,301000,301000,300500,33
|
|
20240802,145000,3642859000,301000,301000,301000,300500,6
|
|
20240802,144900,3641053500,300500,301000,301000,300500,29
|
|
20240802,144800,3632331000,301000,301000,301000,301000,10
|
|
20240802,144700,3629321000,301000,301000,301000,300500,9
|
|
20240802,144600,3626613000,300500,300500,300500,300000,67
|
|
20240802,144500,3606492000,300500,300000,300500,300000,5
|
|
20240802,144400,3604990500,300500,300500,301000,300500,69
|
|
20240802,144300,3584254500,300500,301000,301000,300500,22
|
|
20240802,144200,3577641500,301000,300500,301000,300500,9
|
|
20240802,144100,3574936500,300500,301000,301000,300000,99
|
|
20240802,144000,3545186000,301500,300500,301500,300500,42
|
|
20240802,143900,3532561000,300500,300500,300500,300000,9
|
|
20240802,143800,3529859500,300500,301500,301500,300500,299
|
|
20240802,143700,3439908500,301000,301500,301500,301000,10
|
|
20240802,143600,3436896500,301500,301500,301500,301500,6
|
|
20240802,143500,3435087500,301000,301500,301500,301000,8
|
|
20240802,143400,3432676500,302000,301500,302000,301000,20
|
|
20240802,143300,3426646500,301000,302000,302000,301000,142
|
|
20240802,143200,3383836500,301500,302000,302000,301500,14
|
|
20240802,143100,3379614000,301500,302000,302000,301500,4
|
|
20240802,143000,3378406500,303000,302000,303000,302000,75
|
|
20240802,142900,3355739000,303000,302500,303000,302000,18
|
|
20240802,142800,3350290000,302500,302500,302500,302500,14
|
|
20240802,142700,3346055000,302500,302500,302500,302000,21
|
|
20240802,142600,3339706000,302500,302000,302500,302000,17
|
|
20240802,142500,3334566000,302000,302000,302500,301500,15
|
|
20240802,142400,3330038000,302500,302000,302500,301500,63
|
|
20240802,142300,3311011500,303000,303000,303500,302000,562
|
|
20240802,142200,3140827500,303000,303500,303500,303000,33
|
|
20240802,142100,3130817000,303500,303500,303500,303000,14
|
|
20240802,142000,3126574000,303500,303500,303500,303500,3
|
|
20240802,141900,3125663500,303500,303000,303500,303000,24
|
|
20240802,141800,3118384500,303500,303000,303500,303000,26
|
|
20240802,141700,3110494000,303500,303500,303500,303000,58
|
|
20240802,141600,3092916500,303500,303000,303500,303000,14
|
|
20240802,141500,3088672500,303500,303500,303500,303500,2
|
|
20240802,141400,3088065500,303500,303500,303500,303000,7
|
|
20240802,141300,3085941500,303500,303000,303500,303000,3
|
|
20240802,141200,3085032000,303500,303500,303500,303500,2
|
|
20240802,141100,3084425000,304000,303500,304000,303000,62
|
|
20240802,141000,3065601000,303500,304000,304000,303000,106
|
|
20240802,140900,3033453000,303000,303000,303000,303000,0
|
|
20240802,140800,3033453000,303000,303500,304000,303000,30
|
|
20240802,140700,3024345500,304500,303500,304500,303000,385
|
|
20240802,140600,2907432000,303500,304000,304000,303500,13
|
|
20240802,140500,2903481000,304000,304500,304500,304000,8
|
|
20240802,140400,2901048500,304500,304500,304500,304500,8
|
|
20240802,140300,2898612500,304500,304000,304500,304000,20
|
|
20240802,140200,2892529500,304500,304000,304500,304000,10
|
|
20240802,140100,2889489000,304000,304500,304500,304000,19
|
|
20240802,140000,2883707500,304000,304000,304500,304000,30
|
|
20240802,135900,2874581500,304000,304000,304000,303500,31
|
|
20240802,135800,2865162500,304000,304000,304000,304000,13
|
|
20240802,135700,2861210500,304000,303500,304500,303500,100
|
|
20240802,135600,2830810000,304000,304000,304000,304000,156
|
|
20240802,135500,2783386000,304000,304000,304000,304000,17
|
|
20240802,135400,2778218000,304000,303500,304000,303500,37
|
|
20240802,135300,2766976000,303500,304000,304000,303500,15
|
|
20240802,135200,2762416500,304000,303500,304000,303000,53
|
|
20240802,135100,2746322500,303000,303500,304000,303000,29
|
|
20240802,135000,2737518000,304000,303500,304000,303500,10
|
|
20240802,134900,2734482000,303500,303500,304000,303000,102
|
|
20240802,134800,2703512500,303500,303500,304000,303000,105
|
|
20240802,134700,2671635000,303500,303000,303500,303000,2
|
|
20240802,134600,2671028500,303000,303000,303000,303000,11
|
|
20240802,134500,2667695500,303000,303000,303000,303000,1
|
|
20240802,134400,2667392500,304000,304000,304000,304000,9
|
|
20240802,134300,2664656500,304000,304500,304500,303500,23
|
|
20240802,134200,2657670500,304500,303500,304500,303500,35
|
|
20240802,134100,2647039500,303500,303500,303500,303500,11
|
|
20240802,134000,2643701000,303000,303000,303000,303000,11
|
|
20240802,133900,2640368000,303500,303500,303500,303500,15
|
|
20240802,133800,2635815500,303500,303500,303500,303500,6
|
|
20240802,133700,2633994500,303000,303000,303000,303000,10
|
|
20240802,133600,2630964500,303000,303000,303000,303000,0
|
|
20240802,133500,2630964500,303000,304000,304000,303000,117
|
|
20240802,133400,2595443000,304500,304000,304500,304000,4
|
|
20240802,133300,2594226500,304000,304000,304000,304000,9
|
|
20240802,133200,2591490500,304000,303500,304000,303500,5
|
|
20240802,133100,2589972000,304500,304000,304500,303500,36
|
|
20240802,133000,2579027500,304000,304000,304000,303500,11
|
|
20240802,132900,2575684500,304000,304000,304500,303500,66
|
|
20240802,132800,2555612000,304000,304000,304000,304000,100
|
|
20240802,132700,2525212000,304000,304000,304000,303500,7
|
|
20240802,132600,2523084500,304000,304500,304500,303500,10
|
|
20240802,132500,2520042500,304500,304500,304500,303500,28
|
|
20240802,132400,2511527500,304000,304000,304500,303500,162
|
|
20240802,132300,2462272500,303500,304000,304000,303500,13
|
|
20240802,132200,2458325500,304000,304000,304000,304000,1
|
|
20240802,132100,2458021500,304000,303500,304000,303500,13
|
|
20240802,132000,2454074500,304000,304000,304000,304000,10
|
|
20240802,131900,2451034500,303500,303500,304000,303500,18
|
|
20240802,131800,2445570500,303500,303500,303500,303000,24
|
|
20240802,131700,2438292500,303500,303500,303500,303500,22
|
|
20240802,131600,2431615500,303500,303500,303500,303500,1
|
|
20240802,131500,2431312000,303500,303500,303500,303000,18
|
|
20240802,131400,2425854000,303500,303000,303500,303000,7
|
|
20240802,131300,2423732500,303500,303500,303500,303500,7
|
|
20240802,131200,2421608000,303500,304000,304000,303500,4
|
|
20240802,131100,2420393500,304000,303500,304000,302500,21
|
|
20240802,131000,2414023500,303500,303000,303500,303000,30
|
|
20240802,130900,2404932500,303000,303000,303000,303000,1
|
|
20240802,130800,2404629500,303000,303000,303000,303000,1
|
|
20240802,130700,2404326500,303000,303000,303000,303000,14
|
|
20240802,130600,2400084500,303500,303000,303500,303000,10
|
|
20240802,130500,2397054000,303500,303500,303500,303500,0
|
|
20240802,130400,2397054000,303500,303000,303500,303000,18
|
|
20240802,130300,2391598000,303000,303000,303000,303000,0
|
|
20240802,130200,2391598000,303000,303500,304000,303000,156
|
|
20240802,130100,2344275000,304000,303000,304000,303000,146
|
|
20240802,130000,2299996500,303500,303500,303500,303500,5
|
|
20240802,125900,2298479000,303500,303500,303500,303500,2
|
|
20240802,125800,2297872000,303500,303500,303500,303500,9
|
|
20240802,125700,2295140500,304000,303500,304000,303500,11
|
|
20240802,125600,2291801500,303000,303000,303000,303000,11
|
|
20240802,125500,2288468500,304000,303500,304000,303500,30
|
|
20240802,125400,2279362000,303500,303500,303500,303500,6
|
|
20240802,125300,2277541000,304000,303000,304000,303000,37
|
|
20240802,125200,2266307500,303500,303500,303500,303500,0
|
|
20240802,125100,2266307500,303500,303000,303500,303000,7
|
|
20240802,125000,2264183500,303000,303500,303500,303000,13
|
|
20240802,124900,2260243000,303500,303500,303500,303000,15
|
|
20240802,124800,2255691000,303500,303000,303500,303000,18
|
|
20240802,124700,2250233500,303500,303500,303500,303000,16
|
|
20240802,124600,2245378000,303500,303500,303500,303500,0
|
|
20240802,124500,2245378000,303500,303500,303500,303000,22
|
|
20240802,124400,2238707000,303500,303500,303500,303500,4
|
|
20240802,124300,2237493000,303500,303000,303500,303000,31
|
|
20240802,124200,2228093500,303500,303500,303500,303000,22
|
|
20240802,124100,2221423500,303500,303500,303500,303500,19
|
|
20240802,124000,2215657000,303500,303000,303500,303000,8
|
|
20240802,123900,2213229500,303000,303500,303500,303000,19
|
|
20240802,123800,2207469500,303500,303500,303500,303000,30
|
|
20240802,123700,2198368000,303500,303000,303500,302500,23
|
|
20240802,123600,2191399500,303000,303500,303500,303000,24
|
|
20240802,123500,2184121500,303500,303000,303500,303000,15
|
|
20240802,123400,2179574500,303000,303000,303000,303000,15
|
|
20240802,123300,2175029500,303500,303500,303500,303500,8
|
|
20240802,123200,2172601500,303500,303000,303500,303000,15
|
|
20240802,123100,2168052000,303000,303000,303000,303000,25
|
|
20240802,123000,2160477000,303000,303500,303500,302500,22
|
|
20240802,122900,2153807000,303500,303000,303500,303000,17
|
|
20240802,122800,2148649000,302500,303000,303000,302500,27
|
|
20240802,122700,2140474500,303000,302500,303000,302500,22
|
|
20240802,122600,2133810000,303500,303500,303500,302500,48
|
|
20240802,122500,2119259000,303500,303500,303500,303500,67
|
|
20240802,122400,2098924500,302500,303500,303500,302500,78
|
|
20240802,122300,2075295500,303500,303500,303500,302500,23
|
|
20240802,122200,2068321000,303500,303000,303500,302500,62
|
|
20240802,122100,2049529500,303000,303000,303000,302500,42
|
|
20240802,122000,2036804500,303000,303000,303000,302500,23
|
|
20240802,121900,2029840500,302500,302500,302500,302500,0
|
|
20240802,121800,2029840500,302500,303000,303000,302500,7
|
|
20240802,121700,2027720000,303000,303000,303000,303000,12
|
|
20240802,121600,2024084000,303000,303000,303000,303000,10
|
|
20240802,121500,2021054000,303000,302500,303000,302500,10
|
|
20240802,121400,2018025000,303000,303000,303500,303000,104
|
|
20240802,121300,1986512500,303000,303500,303500,303000,10
|
|
20240802,121200,1983478000,303500,303000,303500,303000,19
|
|
20240802,121100,1977717000,303500,303500,303500,303500,7
|
|
20240802,121000,1975592500,303500,303500,303500,303000,20
|
|
20240802,120900,1969523500,303000,304000,304000,303000,8
|
|
20240802,120800,1967092500,304000,304000,304000,304000,11
|
|
20240802,120700,1963748500,303500,304000,304000,303000,15
|
|
20240802,120600,1959192500,303500,303500,303500,303000,23
|
|
20240802,120500,1952218000,303500,303500,303500,303500,9
|
|
20240802,120400,1949486500,304000,303500,304000,303000,18
|
|
20240802,120300,1944022500,304000,303000,304000,303000,18
|
|
20240802,120200,1938562500,304000,303500,304000,303000,30
|
|
20240802,120100,1929462000,303500,303500,304000,303500,32
|
|
20240802,120000,1919748000,304000,304500,304500,304000,3
|
|
20240802,115900,1918835000,304500,303000,304500,303000,13
|
|
20240802,115800,1914884500,303000,304000,304000,303000,13
|
|
20240802,115700,1910935500,304500,302500,304500,302500,9
|
|
20240802,115600,1908203000,304500,304000,304500,302500,28
|
|
20240802,115500,1899695000,304000,302500,304500,302500,16
|
|
20240802,115400,1894843000,304500,303500,304500,303000,152
|
|
20240802,115300,1848635500,304000,303500,304000,302500,19
|
|
20240802,115200,1842872000,304000,303000,304000,302500,111
|
|
20240802,115100,1809170500,303500,303500,303500,302500,17
|
|
20240802,115000,1804015500,303000,303500,303500,302500,27
|
|
20240802,114900,1795831000,302500,302500,303500,302500,23
|
|
20240802,114800,1788863000,303500,302500,303500,302500,60
|
|
20240802,114700,1770690500,302500,303000,303000,302000,34
|
|
20240802,114600,1760411000,303000,303000,303000,302000,47
|
|
20240802,114500,1746171500,303000,302500,303000,302000,21
|
|
20240802,114400,1739812000,302000,302500,303000,302000,22
|
|
20240802,114300,1733152500,302500,302500,302500,302000,22
|
|
20240802,114200,1726498000,302500,302500,302500,302500,26
|
|
20240802,114100,1718633000,303000,303000,303000,302500,32
|
|
20240802,114000,1708937500,303000,303000,303000,303000,19
|
|
20240802,113900,1703180500,302000,302500,302500,302000,43
|
|
20240802,113800,1690190000,303000,303000,303000,302000,12
|
|
20240802,113700,1686555000,303000,302000,303000,302000,57
|
|
20240802,113600,1669328000,302000,302000,302500,302000,34
|
|
20240802,113500,1659049500,302500,302500,302500,302000,12
|
|
20240802,113400,1655421500,302500,302500,302500,301500,23
|
|
20240802,113300,1648472000,302500,303000,303000,302000,72
|
|
20240802,113200,1626720000,303000,303000,303000,303000,8
|
|
20240802,113100,1624296000,302000,302500,303000,302000,41
|
|
20240802,113000,1611907500,302500,303000,303000,302500,30
|
|
20240802,112900,1602828500,303000,302000,303000,302000,25
|
|
20240802,112800,1595259000,302000,303000,303000,302000,13
|
|
20240802,112700,1591326000,302500,302000,302500,302000,31
|
|
20240802,112600,1581949500,302500,302500,302500,302500,12
|
|
20240802,112500,1578319500,302000,302000,302500,301500,38
|
|
20240802,112400,1566848500,302000,302500,302500,302000,14
|
|
20240802,112300,1562615000,302000,302500,302500,302000,7
|
|
20240802,112200,1560500500,302500,301500,302500,301500,22
|
|
20240802,112100,1553862000,302000,302000,302000,302000,13
|
|
20240802,112000,1549936000,302000,302000,302000,301500,16
|
|
20240802,111900,1545104500,302000,302000,302000,301500,71
|
|
20240802,111800,1523689000,302000,302000,302000,302000,2
|
|
20240802,111700,1523085000,301500,301500,301500,301500,1
|
|
20240802,111600,1522783500,301500,302500,302500,301500,94
|
|
20240802,111500,1494389500,302500,302000,302500,301500,80
|
|
20240802,111400,1470259500,302000,302000,302500,302000,11
|
|
20240802,111300,1466934500,301500,302000,302500,301500,57
|
|
20240802,111200,1449718000,302000,302000,302000,302000,6
|
|
20240802,111100,1447906000,301500,302000,302500,301500,81
|
|
20240802,111000,1423450500,302000,302500,302500,302000,14
|
|
20240802,110900,1419216500,302500,302500,302500,302500,8
|
|
20240802,110800,1416796500,302500,302000,302500,302000,27
|
|
20240802,110700,1408636500,302500,302500,302500,302500,47
|
|
20240802,110600,1394419000,301500,302500,302500,301500,23
|
|
20240802,110500,1387473000,302500,302000,302500,301500,26
|
|
20240802,110400,1379615000,301500,302000,302000,301500,17
|
|
20240802,110300,1374483000,302000,302000,302500,302000,17
|
|
20240802,110200,1369344500,301500,302000,302000,301500,18
|
|
20240802,110100,1363909000,302000,302000,302000,302000,10
|
|
20240802,110000,1360889000,302000,302500,302500,301500,13
|
|
20240802,105900,1356963000,301500,302000,302500,301500,179
|
|
20240802,105800,1302903500,302500,302500,302500,302000,16
|
|
20240802,105700,1298064000,302500,303000,303000,302000,19
|
|
20240802,105600,1292315500,302500,303000,303000,302500,155
|
|
20240802,105500,1245427500,303000,302500,303000,302500,14
|
|
20240802,105400,1241191500,303000,303000,303000,303000,1
|
|
20240802,105300,1240888500,303000,303000,303000,302500,162
|
|
20240802,105200,1191805500,303500,303000,303500,303000,12
|
|
20240802,105100,1188168500,303500,303500,303500,303500,1
|
|
20240802,105000,1187865000,303500,304000,304000,303500,8
|
|
20240802,104900,1185434500,303500,304500,304500,303500,92
|
|
20240802,104800,1157492000,304500,304500,304500,304500,1
|
|
20240802,104700,1157187500,304500,304000,304500,304000,27
|
|
20240802,104600,1148973000,304000,304000,304000,304000,6
|
|
20240802,104500,1147149000,304000,304000,304000,303500,28
|
|
20240802,104400,1138637500,303500,303500,304000,303500,13
|
|
20240802,104300,1134691500,304000,304000,304000,304000,22
|
|
20240802,104200,1128003500,304000,304000,304000,304000,0
|
|
20240802,104100,1128003500,304000,304000,304000,304000,22
|
|
20240802,104000,1121315500,304000,304000,304000,303500,3
|
|
20240802,103900,1120404000,303500,303500,303500,303500,20
|
|
20240802,103800,1114334000,303500,303000,303500,303000,4
|
|
20240802,103700,1113121500,303000,303500,303500,303000,14
|
|
20240802,103600,1108875000,303500,303500,303500,303500,9
|
|
20240802,103500,1106143500,303000,304000,304000,303000,65
|
|
20240802,103400,1086408500,303500,304000,304000,303500,27
|
|
20240802,103300,1078209000,304000,304000,304500,303500,16
|
|
20240802,103200,1073340000,304000,304500,304500,304000,13
|
|
20240802,103100,1069384000,303500,304500,304500,303500,12
|
|
20240802,103000,1065732000,304500,304500,304500,304000,22
|
|
20240802,102900,1059038500,304500,304000,304500,304000,15
|
|
20240802,102800,1054474500,304000,303500,304000,303500,12
|
|
20240802,102700,1050827000,303500,304000,304000,303500,10
|
|
20240802,102600,1047787500,304000,304000,304000,304000,9
|
|
20240802,102500,1045051500,304000,304000,304000,304000,9
|
|
20240802,102400,1042315500,304000,304000,304500,304000,14
|
|
20240802,102300,1038055000,305000,304000,305000,304000,20
|
|
20240802,102200,1031968000,304500,304000,304500,304000,11
|
|
20240802,102100,1028623500,304000,304500,304500,304000,24
|
|
20240802,102000,1021321000,304500,304000,304500,304000,28
|
|
20240802,101900,1012804500,304000,304000,304000,304000,9
|
|
20240802,101800,1010068500,304000,303500,304000,303500,7
|
|
20240802,101700,1007941000,304000,304500,305000,304000,23
|
|
20240802,101600,1000938500,305000,305000,305000,305000,11
|
|
20240802,101500,997583500,305000,305000,305000,305000,12
|
|
20240802,101400,993923500,305000,304500,305000,304500,28
|
|
20240802,101300,985393500,304500,305000,305000,304500,11
|
|
20240802,101200,982043500,304000,304500,305000,304000,16
|
|
20240802,101100,977172000,304500,304500,304500,304500,16
|
|
20240802,101000,972300000,304000,303500,304500,303500,128
|
|
20240802,100900,933391000,303500,303000,303500,303000,40
|
|
20240802,100800,921254500,303500,303500,303500,303500,25
|
|
20240802,100700,913667000,303500,303000,303500,303000,12
|
|
20240802,100600,910026000,302500,302500,303500,302500,23
|
|
20240802,100500,903049500,303500,303500,303500,302500,21
|
|
20240802,100400,896682000,303000,303000,303000,302500,100
|
|
20240802,100300,866382500,303000,303000,303000,303000,14
|
|
20240802,100200,862140500,302500,303000,303000,302000,17
|
|
20240802,100100,856995000,303000,303000,303000,303000,11
|
|
20240802,100000,853662000,303000,303000,303000,303000,14
|
|
20240802,095900,849420000,303000,302000,303000,302000,13
|
|
20240802,095800,845485000,302500,302500,302500,302000,23
|
|
20240802,095700,838529500,302000,302500,302500,302000,13
|
|
20240802,095600,834601000,301500,301500,302500,301500,20
|
|
20240802,095500,828557000,302500,301500,302500,301500,18
|
|
20240802,095400,823119000,301500,301500,302500,301500,18
|
|
20240802,095300,817681000,302500,301500,303000,301500,33
|
|
20240802,095200,807699500,302000,301500,303000,301500,50
|
|
20240802,095100,792599000,301000,301000,302000,301000,28
|
|
20240802,095000,784159000,301000,301000,301500,301000,12
|
|
20240802,094900,780544000,301000,301000,301500,301000,13
|
|
20240802,094800,776627000,301000,301000,301500,301000,8
|
|
20240802,094700,774218500,301000,301000,302500,301000,21
|
|
20240802,094600,767876500,301000,301500,301500,301000,27
|
|
20240802,094500,759738500,301500,301500,302500,301500,12
|
|
20240802,094400,756115500,301000,301500,301500,301000,19
|
|
20240802,094300,750393000,301000,302000,302000,301000,108
|
|
20240802,094200,717814500,301500,302500,303500,301500,122
|
|
20240802,094100,680961000,303500,303500,303500,302500,45
|
|
20240802,094000,667340500,303500,302500,303500,302500,14
|
|
20240802,093900,663097000,303000,303000,303500,303000,30
|
|
20240802,093800,654001000,303500,303500,303500,303500,10
|
|
20240802,093700,650966000,303500,303500,303500,303500,9
|
|
20240802,093600,648234500,303500,302500,303500,302500,15
|
|
20240802,093500,643685500,303000,303000,303500,302500,14
|
|
20240802,093400,639441000,302500,303000,303500,302500,24
|
|
20240802,093300,632175500,302500,302500,303500,302500,32
|
|
20240802,093200,622486000,303000,303000,303000,303000,40
|
|
20240802,093100,610366000,302500,302500,303000,302500,61
|
|
20240802,093000,591909500,303000,303000,303000,303000,20
|
|
20240802,092900,585849500,302500,303500,303500,302500,41
|
|
20240802,092800,573434000,302000,301500,302000,301500,45
|
|
20240802,092700,559845000,302000,301500,303000,301500,226
|
|
20240802,092600,491580500,302000,301500,302000,301500,30
|
|
20240802,092500,482531000,301500,300000,301500,300000,50
|
|
20240802,092400,467491500,300500,300500,300500,300500,31
|
|
20240802,092300,458176000,300000,300000,300500,300000,19
|
|
20240802,092200,452470000,300500,300500,300500,300000,56
|
|
20240802,092100,435665500,300500,300500,300500,300000,9
|
|
20240802,092000,432962500,300500,300000,300500,299500,171
|
|
20240802,091900,381661000,300000,300500,300500,300000,15
|
|
20240802,091800,377158000,300500,300500,300500,300500,17
|
|
20240802,091700,372049500,300500,300500,300500,300500,1
|
|
20240802,091600,371749000,300500,300500,300500,300500,21
|
|
20240802,091500,365438500,301000,300500,301000,300500,26
|
|
20240802,091400,357620000,300500,300500,300500,300500,22
|
|
20240802,091300,351009000,300500,300000,301000,300000,19
|
|
20240802,091200,345300500,300000,300500,300500,300000,150
|
|
20240802,091100,300291500,300500,301000,301000,300500,185
|
|
20240802,091000,244644500,301500,301500,301500,301500,2
|
|
20240802,090900,244041500,301000,302000,302000,301000,73
|
|
20240802,090800,222018500,302000,301500,302000,301500,5
|
|
20240802,090700,220509000,302000,301000,302000,301000,2
|
|
20240802,090600,219906000,301000,301000,301000,301000,21
|
|
20240802,090500,213585000,301000,301000,302000,300500,163
|
|
20240802,090400,164521000,301000,301500,302000,301000,5
|
|
20240802,090300,163014500,301500,301000,301500,301000,8
|
|
20240802,090200,160603000,301000,301000,301000,301000,59
|
|
20240802,090100,142844000,301000,302500,302500,301000,227
|
|
20240802,090000,74297500,302500,302000,302500,302000,246
|