724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,210100,7850272500,315000,315000,315000,315000,764
|
|
20240801,210000,7850272500,315000,315000,315000,315000,0
|
|
20240801,205900,7850272500,315000,315000,315000,315000,0
|
|
20240801,205800,7850272500,315000,315000,315000,315000,0
|
|
20240801,205700,7850272500,315000,315000,315000,315000,0
|
|
20240801,205600,7850272500,315000,315000,315000,315000,0
|
|
20240801,205500,7850272500,315000,315000,315000,315000,0
|
|
20240801,205400,7850272500,315000,315000,315000,315000,0
|
|
20240801,205300,7850272500,315000,315000,315000,315000,0
|
|
20240801,205200,7850272500,315000,315000,315000,315000,0
|
|
20240801,205100,7850272500,315000,315000,315000,315000,0
|
|
20240801,205000,7850272500,315000,315000,315000,315000,0
|
|
20240801,204900,7850272500,315000,315000,315000,315000,0
|
|
20240801,204800,7850272500,315000,315000,315000,315000,0
|
|
20240801,204700,7850272500,315000,315000,315000,315000,0
|
|
20240801,204600,7850272500,315000,315000,315000,315000,0
|
|
20240801,204500,7850272500,315000,315000,315000,315000,0
|
|
20240801,204400,7850272500,315000,315000,315000,315000,0
|
|
20240801,204300,7850272500,315000,315000,315000,315000,0
|
|
20240801,204200,7850272500,315000,315000,315000,315000,0
|
|
20240801,204100,7850272500,315000,315000,315000,315000,0
|
|
20240801,204000,7850272500,315000,315000,315000,315000,0
|
|
20240801,203900,7850272500,315000,315000,315000,315000,0
|
|
20240801,203800,7850272500,315000,315000,315000,315000,0
|
|
20240801,203700,7850272500,315000,315000,315000,315000,0
|
|
20240801,203600,7850272500,315000,315000,315000,315000,0
|
|
20240801,203500,7850272500,315000,315000,315000,315000,0
|
|
20240801,203400,7850272500,315000,315000,315000,315000,0
|
|
20240801,203300,7850272500,315000,315000,315000,315000,0
|
|
20240801,203200,7850272500,315000,315000,315000,315000,0
|
|
20240801,203100,7850272500,315000,315000,315000,315000,764
|
|
20240801,203000,7850272500,315000,315000,315000,315000,0
|
|
20240801,202900,7850272500,315000,315000,315000,315000,0
|
|
20240801,202800,7850272500,315000,315000,315000,315000,0
|
|
20240801,202700,7850272500,315000,315000,315000,315000,0
|
|
20240801,202600,7850272500,315000,315000,315000,315000,0
|
|
20240801,202500,7850272500,315000,315000,315000,315000,0
|
|
20240801,202400,7850272500,315000,315000,315000,315000,0
|
|
20240801,202300,7850272500,315000,315000,315000,315000,0
|
|
20240801,202200,7850272500,315000,315000,315000,315000,0
|
|
20240801,202100,7850272500,315000,315000,315000,315000,0
|
|
20240801,202000,7850272500,315000,315000,315000,315000,0
|
|
20240801,201900,7850272500,315000,315000,315000,315000,0
|
|
20240801,201800,7850272500,315000,315000,315000,315000,0
|
|
20240801,201700,7850272500,315000,315000,315000,315000,0
|
|
20240801,201600,7850272500,315000,315000,315000,315000,0
|
|
20240801,201500,7850272500,315000,315000,315000,315000,0
|
|
20240801,201400,7850272500,315000,315000,315000,315000,0
|
|
20240801,201300,7850272500,315000,315000,315000,315000,0
|
|
20240801,201200,7850272500,315000,315000,315000,315000,0
|
|
20240801,201100,7850272500,315000,315000,315000,315000,0
|
|
20240801,201000,7850272500,315000,315000,315000,315000,0
|
|
20240801,200900,7850272500,315000,315000,315000,315000,0
|
|
20240801,200800,7850272500,315000,315000,315000,315000,0
|
|
20240801,200700,7850272500,315000,315000,315000,315000,0
|
|
20240801,200600,7850272500,315000,315000,315000,315000,0
|
|
20240801,200500,7850272500,315000,315000,315000,315000,0
|
|
20240801,200400,7850272500,315000,315000,315000,315000,0
|
|
20240801,200300,7850272500,315000,315000,315000,315000,0
|
|
20240801,200200,7850272500,315000,315000,315000,315000,0
|
|
20240801,200100,7850272500,315000,315000,315000,315000,764
|
|
20240801,200000,7850272500,315000,315000,315000,315000,0
|
|
20240801,195900,7850272500,315000,315000,315000,315000,0
|
|
20240801,195800,7850272500,315000,315000,315000,315000,0
|
|
20240801,195700,7850272500,315000,315000,315000,315000,0
|
|
20240801,195600,7850272500,315000,315000,315000,315000,0
|
|
20240801,195500,7850272500,315000,315000,315000,315000,0
|
|
20240801,195400,7850272500,315000,315000,315000,315000,0
|
|
20240801,195300,7850272500,315000,315000,315000,315000,0
|
|
20240801,195200,7850272500,315000,315000,315000,315000,0
|
|
20240801,195100,7850272500,315000,315000,315000,315000,0
|
|
20240801,195000,7850272500,315000,315000,315000,315000,0
|
|
20240801,194900,7850272500,315000,315000,315000,315000,0
|
|
20240801,194800,7850272500,315000,315000,315000,315000,0
|
|
20240801,194700,7850272500,315000,315000,315000,315000,0
|
|
20240801,194600,7850272500,315000,315000,315000,315000,0
|
|
20240801,194500,7850272500,315000,315000,315000,315000,0
|
|
20240801,194400,7850272500,315000,315000,315000,315000,0
|
|
20240801,194300,7850272500,315000,315000,315000,315000,0
|
|
20240801,194200,7850272500,315000,315000,315000,315000,0
|
|
20240801,194100,7850272500,315000,315000,315000,315000,0
|
|
20240801,194000,7850272500,315000,315000,315000,315000,0
|
|
20240801,193900,7850272500,315000,315000,315000,315000,0
|
|
20240801,193800,7850272500,315000,315000,315000,315000,0
|
|
20240801,193700,7850272500,315000,315000,315000,315000,0
|
|
20240801,193600,7850272500,315000,315000,315000,315000,0
|
|
20240801,193500,7850272500,315000,315000,315000,315000,0
|
|
20240801,193400,7850272500,315000,315000,315000,315000,0
|
|
20240801,193300,7850272500,315000,315000,315000,315000,0
|
|
20240801,193200,7850272500,315000,315000,315000,315000,0
|
|
20240801,193100,7850272500,315000,315000,315000,315000,764
|
|
20240801,193000,7850272500,315000,315000,315000,315000,0
|
|
20240801,192900,7850272500,315000,315000,315000,315000,0
|
|
20240801,192800,7850272500,315000,315000,315000,315000,0
|
|
20240801,192700,7850272500,315000,315000,315000,315000,0
|
|
20240801,192600,7850272500,315000,315000,315000,315000,0
|
|
20240801,192500,7850272500,315000,315000,315000,315000,0
|
|
20240801,192400,7850272500,315000,315000,315000,315000,0
|
|
20240801,192300,7850272500,315000,315000,315000,315000,0
|
|
20240801,192200,7850272500,315000,315000,315000,315000,0
|
|
20240801,192100,7850272500,315000,315000,315000,315000,0
|
|
20240801,192000,7850272500,315000,315000,315000,315000,0
|
|
20240801,191900,7850272500,315000,315000,315000,315000,0
|
|
20240801,191800,7850272500,315000,315000,315000,315000,0
|
|
20240801,191700,7850272500,315000,315000,315000,315000,0
|
|
20240801,191600,7850272500,315000,315000,315000,315000,0
|
|
20240801,191500,7850272500,315000,315000,315000,315000,0
|
|
20240801,191400,7850272500,315000,315000,315000,315000,0
|
|
20240801,191300,7850272500,315000,315000,315000,315000,0
|
|
20240801,191200,7850272500,315000,315000,315000,315000,0
|
|
20240801,191100,7850272500,315000,315000,315000,315000,0
|
|
20240801,191000,7850272500,315000,315000,315000,315000,0
|
|
20240801,190900,7850272500,315000,315000,315000,315000,0
|
|
20240801,190800,7850272500,315000,315000,315000,315000,0
|
|
20240801,190700,7850272500,315000,315000,315000,315000,0
|
|
20240801,190600,7850272500,315000,315000,315000,315000,0
|
|
20240801,190500,7850272500,315000,315000,315000,315000,0
|
|
20240801,190400,7850272500,315000,315000,315000,315000,0
|
|
20240801,190300,7850272500,315000,315000,315000,315000,0
|
|
20240801,190200,7850272500,315000,315000,315000,315000,0
|
|
20240801,190100,7850272500,315000,315000,315000,315000,764
|
|
20240801,190000,7850272500,315000,315000,315000,315000,0
|
|
20240801,185900,7850272500,315000,315000,315000,315000,0
|
|
20240801,185800,7850272500,315000,315000,315000,315000,0
|
|
20240801,185700,7850272500,315000,315000,315000,315000,0
|
|
20240801,185600,7850272500,315000,315000,315000,315000,0
|
|
20240801,185500,7850272500,315000,315000,315000,315000,0
|
|
20240801,185400,7850272500,315000,315000,315000,315000,0
|
|
20240801,185300,7850272500,315000,315000,315000,315000,0
|
|
20240801,185200,7850272500,315000,315000,315000,315000,0
|
|
20240801,185100,7850272500,315000,315000,315000,315000,0
|
|
20240801,185000,7850272500,315000,315000,315000,315000,0
|
|
20240801,184900,7850272500,315000,315000,315000,315000,0
|
|
20240801,184800,7850272500,315000,315000,315000,315000,0
|
|
20240801,184700,7850272500,315000,315000,315000,315000,0
|
|
20240801,184600,7850272500,315000,315000,315000,315000,0
|
|
20240801,184500,7850272500,315000,315000,315000,315000,0
|
|
20240801,184400,7850272500,315000,315000,315000,315000,0
|
|
20240801,184300,7850272500,315000,315000,315000,315000,0
|
|
20240801,184200,7850272500,315000,315000,315000,315000,0
|
|
20240801,184100,7850272500,315000,315000,315000,315000,0
|
|
20240801,184000,7850272500,315000,315000,315000,315000,0
|
|
20240801,183900,7850272500,315000,315000,315000,315000,0
|
|
20240801,183800,7850272500,315000,315000,315000,315000,0
|
|
20240801,183700,7850272500,315000,315000,315000,315000,0
|
|
20240801,183600,7850272500,315000,315000,315000,315000,0
|
|
20240801,183500,7850272500,315000,315000,315000,315000,0
|
|
20240801,183400,7850272500,315000,315000,315000,315000,0
|
|
20240801,183300,7850272500,315000,315000,315000,315000,0
|
|
20240801,183200,7850272500,315000,315000,315000,315000,0
|
|
20240801,183100,7850272500,315000,315000,315000,315000,764
|
|
20240801,183000,7850272500,315000,315000,315000,315000,0
|
|
20240801,182900,7850272500,315000,315000,315000,315000,0
|
|
20240801,182800,7850272500,315000,315000,315000,315000,0
|
|
20240801,182700,7850272500,315000,315000,315000,315000,0
|
|
20240801,182600,7850272500,315000,315000,315000,315000,0
|
|
20240801,182500,7850272500,315000,315000,315000,315000,0
|
|
20240801,182400,7850272500,315000,315000,315000,315000,0
|
|
20240801,182300,7850272500,315000,315000,315000,315000,0
|
|
20240801,182200,7850272500,315000,315000,315000,315000,0
|
|
20240801,182100,7850272500,315000,315000,315000,315000,0
|
|
20240801,182000,7850272500,315000,315000,315000,315000,0
|
|
20240801,181900,7850272500,315000,315000,315000,315000,0
|
|
20240801,181800,7850272500,315000,315000,315000,315000,0
|
|
20240801,181700,7850272500,315000,315000,315000,315000,0
|
|
20240801,181600,7850272500,315000,315000,315000,315000,0
|
|
20240801,181500,7850272500,315000,315000,315000,315000,0
|
|
20240801,181400,7850272500,315000,315000,315000,315000,0
|
|
20240801,181300,7850272500,315000,315000,315000,315000,0
|
|
20240801,181200,7850272500,315000,315000,315000,315000,0
|
|
20240801,181100,7850272500,315000,315000,315000,315000,0
|
|
20240801,181000,7850272500,315000,315000,315000,315000,0
|
|
20240801,180900,7850272500,315000,315000,315000,315000,0
|
|
20240801,180800,7850272500,315000,315000,315000,315000,0
|
|
20240801,180700,7850272500,315000,315000,315000,315000,0
|
|
20240801,180600,7850272500,315000,315000,315000,315000,0
|
|
20240801,180500,7850272500,315000,315000,315000,315000,0
|
|
20240801,180400,7850272500,315000,315000,315000,315000,0
|
|
20240801,180300,7850272500,315000,315000,315000,315000,0
|
|
20240801,180200,7850272500,315000,315000,315000,315000,0
|
|
20240801,180100,7850272500,315000,315000,315000,315000,764
|
|
20240801,180000,7850272500,315000,315000,315000,315000,0
|
|
20240801,175900,7850272500,315000,315000,315000,315000,0
|
|
20240801,175800,7850272500,315000,315000,315000,315000,0
|
|
20240801,175700,7850272500,315000,315000,315000,315000,0
|
|
20240801,175600,7850272500,315000,315000,315000,315000,0
|
|
20240801,175500,7850272500,315000,315000,315000,315000,0
|
|
20240801,175400,7850272500,315000,315000,315000,315000,0
|
|
20240801,175300,7850272500,315000,315000,315000,315000,0
|
|
20240801,175200,7850272500,315000,315000,315000,315000,0
|
|
20240801,175100,7850272500,315000,315000,315000,315000,0
|
|
20240801,175000,7850272500,315000,315000,315000,315000,0
|
|
20240801,174900,7850272500,315000,315000,315000,315000,0
|
|
20240801,174800,7850272500,315000,315000,315000,315000,0
|
|
20240801,174700,7850272500,315000,315000,315000,315000,0
|
|
20240801,174600,7850272500,315000,315000,315000,315000,0
|
|
20240801,174500,7850272500,315000,315000,315000,315000,0
|
|
20240801,174400,7850272500,315000,315000,315000,315000,0
|
|
20240801,174300,7850272500,315000,315000,315000,315000,0
|
|
20240801,174200,7850272500,315000,315000,315000,315000,0
|
|
20240801,174100,7850272500,315000,315000,315000,315000,0
|
|
20240801,174000,7850272500,315000,315000,315000,315000,0
|
|
20240801,173900,7850272500,315000,315000,315000,315000,0
|
|
20240801,173800,7850272500,315000,315000,315000,315000,0
|
|
20240801,173700,7850272500,315000,315000,315000,315000,0
|
|
20240801,173600,7850272500,315000,315000,315000,315000,0
|
|
20240801,173500,7850272500,315000,315000,315000,315000,0
|
|
20240801,173400,7850272500,315000,315000,315000,315000,0
|
|
20240801,173300,7850272500,315000,315000,315000,315000,0
|
|
20240801,173200,7850272500,315000,315000,315000,315000,0
|
|
20240801,173100,7850272500,315000,315000,315000,315000,764
|
|
20240801,173000,7850272500,315000,315000,315000,315000,0
|
|
20240801,172900,7850272500,315000,315000,315000,315000,0
|
|
20240801,172800,7850272500,315000,315000,315000,315000,0
|
|
20240801,172700,7850272500,315000,315000,315000,315000,0
|
|
20240801,172600,7850272500,315000,315000,315000,315000,0
|
|
20240801,172500,7850272500,315000,315000,315000,315000,0
|
|
20240801,172400,7850272500,315000,315000,315000,315000,0
|
|
20240801,172300,7850272500,315000,315000,315000,315000,0
|
|
20240801,172200,7850272500,315000,315000,315000,315000,0
|
|
20240801,172100,7850272500,315000,315000,315000,315000,0
|
|
20240801,172000,7850272500,315000,315000,315000,315000,0
|
|
20240801,171900,7850272500,315000,315000,315000,315000,0
|
|
20240801,171800,7850272500,315000,315000,315000,315000,0
|
|
20240801,171700,7850272500,315000,315000,315000,315000,0
|
|
20240801,171600,7850272500,315000,315000,315000,315000,0
|
|
20240801,171500,7850272500,315000,315000,315000,315000,0
|
|
20240801,171400,7850272500,315000,315000,315000,315000,0
|
|
20240801,171300,7850272500,315000,315000,315000,315000,0
|
|
20240801,171200,7850272500,315000,315000,315000,315000,0
|
|
20240801,171100,7850272500,315000,315000,315000,315000,0
|
|
20240801,171000,7850272500,315000,315000,315000,315000,0
|
|
20240801,170900,7850272500,315000,315000,315000,315000,0
|
|
20240801,170800,7850272500,315000,315000,315000,315000,0
|
|
20240801,170700,7850272500,315000,315000,315000,315000,0
|
|
20240801,170600,7850272500,315000,315000,315000,315000,0
|
|
20240801,170500,7850272500,315000,315000,315000,315000,0
|
|
20240801,170400,7850272500,315000,315000,315000,315000,0
|
|
20240801,170300,7850272500,315000,315000,315000,315000,0
|
|
20240801,170200,7850272500,315000,315000,315000,315000,0
|
|
20240801,170100,7850272500,315000,315000,315000,315000,764
|
|
20240801,170000,7850272500,315000,315000,315000,315000,0
|
|
20240801,165900,7850272500,315000,315000,315000,315000,0
|
|
20240801,165800,7850272500,315000,315000,315000,315000,0
|
|
20240801,165700,7850272500,315000,315000,315000,315000,0
|
|
20240801,165600,7850272500,315000,315000,315000,315000,0
|
|
20240801,165500,7850272500,315000,315000,315000,315000,0
|
|
20240801,165400,7850272500,315000,315000,315000,315000,0
|
|
20240801,165300,7850272500,315000,315000,315000,315000,0
|
|
20240801,165200,7850272500,315000,315000,315000,315000,0
|
|
20240801,165100,7850272500,315000,315000,315000,315000,0
|
|
20240801,165000,7850272500,315000,315000,315000,315000,0
|
|
20240801,164900,7850272500,315000,315000,315000,315000,0
|
|
20240801,164800,7850272500,315000,315000,315000,315000,0
|
|
20240801,164700,7850272500,315000,315000,315000,315000,0
|
|
20240801,164600,7850272500,315000,315000,315000,315000,0
|
|
20240801,164500,7850272500,315000,315000,315000,315000,0
|
|
20240801,164400,7850272500,315000,315000,315000,315000,0
|
|
20240801,164300,7850272500,315000,315000,315000,315000,0
|
|
20240801,164200,7850272500,315000,315000,315000,315000,0
|
|
20240801,164100,7850272500,315000,315000,315000,315000,0
|
|
20240801,164000,7850272500,315000,315000,315000,315000,0
|
|
20240801,163900,7850272500,315000,315000,315000,315000,0
|
|
20240801,163800,7850272500,315000,315000,315000,315000,0
|
|
20240801,163700,7850272500,315000,315000,315000,315000,0
|
|
20240801,163600,7850272500,315000,315000,315000,315000,0
|
|
20240801,163500,7850272500,315000,315000,315000,315000,0
|
|
20240801,163400,7850272500,315000,315000,315000,315000,0
|
|
20240801,163300,7850272500,315000,315000,315000,315000,0
|
|
20240801,163200,7850272500,315000,315000,315000,315000,0
|
|
20240801,163100,7850272500,315000,315000,315000,315000,764
|
|
20240801,163000,7850272500,315000,315000,315000,315000,0
|
|
20240801,162900,7850272500,315000,315000,315000,315000,0
|
|
20240801,162800,7850272500,315000,315000,315000,315000,0
|
|
20240801,162700,7850272500,315000,315000,315000,315000,0
|
|
20240801,162600,7850272500,315000,315000,315000,315000,0
|
|
20240801,162500,7850272500,315000,315000,315000,315000,0
|
|
20240801,162400,7850272500,315000,315000,315000,315000,0
|
|
20240801,162300,7850272500,315000,315000,315000,315000,0
|
|
20240801,162200,7850272500,315000,315000,315000,315000,0
|
|
20240801,162100,7850272500,315000,315000,315000,315000,0
|
|
20240801,162000,7850272500,315000,315000,315000,315000,0
|
|
20240801,161900,7850272500,315000,315000,315000,315000,0
|
|
20240801,161800,7850272500,315000,315000,315000,315000,0
|
|
20240801,161700,7850272500,315000,315000,315000,315000,0
|
|
20240801,161600,7850272500,315000,315000,315000,315000,0
|
|
20240801,161500,7850272500,315000,315000,315000,315000,0
|
|
20240801,161400,7850272500,315000,315000,315000,315000,0
|
|
20240801,161300,7850272500,315000,315000,315000,315000,0
|
|
20240801,161200,7850272500,315000,315000,315000,315000,0
|
|
20240801,161100,7850272500,315000,315000,315000,315000,0
|
|
20240801,161000,7850272500,315000,315000,315000,315000,0
|
|
20240801,160900,7850272500,315000,315000,315000,315000,0
|
|
20240801,160800,7850272500,315000,315000,315000,315000,0
|
|
20240801,160700,7850272500,315000,315000,315000,315000,0
|
|
20240801,160600,7850272500,315000,315000,315000,315000,0
|
|
20240801,160500,7850272500,315000,315000,315000,315000,0
|
|
20240801,160400,7850272500,315000,315000,315000,315000,0
|
|
20240801,160300,7850272500,315000,315000,315000,315000,0
|
|
20240801,160200,7850272500,315000,315000,315000,315000,0
|
|
20240801,160100,7850272500,315000,315000,315000,315000,764
|
|
20240801,160000,7850272500,315000,315000,315000,315000,0
|
|
20240801,155900,7850272500,315000,315000,315000,315000,0
|
|
20240801,155800,7850272500,315000,315000,315000,315000,0
|
|
20240801,155700,7850272500,315000,315000,315000,315000,0
|
|
20240801,155600,7850272500,315000,315000,315000,315000,0
|
|
20240801,155500,7850272500,315000,315000,315000,315000,0
|
|
20240801,155400,7850272500,315000,315000,315000,315000,0
|
|
20240801,155300,7850272500,315000,315000,315000,315000,0
|
|
20240801,155200,7850272500,315000,315000,315000,315000,0
|
|
20240801,155100,7850272500,315000,315000,315000,315000,0
|
|
20240801,155000,7850272500,315000,315000,315000,315000,0
|
|
20240801,154900,7850272500,315000,315000,315000,315000,0
|
|
20240801,154800,7850272500,315000,315000,315000,315000,0
|
|
20240801,154700,7850272500,315000,315000,315000,315000,0
|
|
20240801,154600,7850272500,315000,315000,315000,315000,0
|
|
20240801,154500,7850272500,315000,315000,315000,315000,0
|
|
20240801,154400,7850272500,315000,315000,315000,315000,0
|
|
20240801,154300,7850272500,315000,315000,315000,315000,0
|
|
20240801,154200,7850272500,315000,315000,315000,315000,0
|
|
20240801,154100,7850272500,315000,315000,315000,315000,0
|
|
20240801,154000,7850272500,315000,315000,315000,315000,0
|
|
20240801,153900,7850272500,315000,315000,315000,315000,0
|
|
20240801,153800,7850272500,315000,315000,315000,315000,0
|
|
20240801,153700,7850272500,315000,315000,315000,315000,0
|
|
20240801,153600,7850272500,315000,315000,315000,315000,0
|
|
20240801,153500,7850272500,315000,315000,315000,315000,0
|
|
20240801,153400,7850272500,315000,315000,315000,315000,0
|
|
20240801,153300,7850272500,315000,315000,315000,315000,0
|
|
20240801,153200,7850272500,315000,315000,315000,315000,0
|
|
20240801,153100,7850272500,315000,315000,315000,315000,764
|
|
20240801,153000,7850272500,315000,315000,315000,315000,764
|
|
20240801,152900,7609612500,314500,314500,314500,314500,0
|
|
20240801,152800,7609612500,314500,314500,314500,314500,0
|
|
20240801,152700,7609612500,314500,314500,314500,314500,0
|
|
20240801,152600,7609612500,314500,314500,314500,314500,0
|
|
20240801,152500,7609612500,314500,314500,314500,314500,0
|
|
20240801,152400,7609612500,314500,314500,314500,314500,0
|
|
20240801,152300,7609612500,314500,314500,314500,314500,0
|
|
20240801,152200,7609612500,314500,314500,314500,314500,0
|
|
20240801,152100,7609612500,314500,314500,314500,314500,0
|
|
20240801,152000,7609612500,314500,314500,314500,314500,0
|
|
20240801,151900,7609612500,314500,314500,314500,314000,70
|
|
20240801,151800,7587598500,314500,314500,314500,314500,22
|
|
20240801,151700,7580679500,314000,314000,314500,314000,71
|
|
20240801,151600,7558381500,314500,313500,314500,313500,86
|
|
20240801,151500,7531361000,314000,313500,314000,313500,30
|
|
20240801,151400,7521945000,313500,314000,314000,313500,6
|
|
20240801,151300,7520063500,313500,313500,314000,313500,20
|
|
20240801,151200,7513792500,313500,314000,314000,313500,228
|
|
20240801,151100,7442314000,313500,313500,314000,313500,6
|
|
20240801,151000,7440432000,313500,314000,314000,313500,52
|
|
20240801,150900,7424105000,314000,314000,314500,314000,136
|
|
20240801,150800,7381399500,314000,314500,314500,314000,3
|
|
20240801,150700,7380457000,314000,314000,314500,314000,7
|
|
20240801,150600,7378258000,314000,314500,314500,314000,26
|
|
20240801,150500,7370083000,314000,314000,314500,314000,10
|
|
20240801,150400,7366939000,314000,314500,314500,314000,32
|
|
20240801,150300,7356876000,314500,315000,315000,314500,23
|
|
20240801,150200,7349634500,314500,314000,314500,314000,4
|
|
20240801,150100,7348377000,314000,314500,314500,314000,26
|
|
20240801,150000,7340200500,314000,314000,314500,314000,29
|
|
20240801,145900,7331093000,314500,314000,314500,314000,53
|
|
20240801,145800,7314450500,314000,314000,314000,314000,118
|
|
20240801,145700,7277398500,314500,314500,315000,314500,61
|
|
20240801,145600,7258213500,314500,314500,315000,314500,18
|
|
20240801,145500,7252551500,315000,314500,315000,314500,34
|
|
20240801,145400,7241847500,315000,314500,315000,314500,3
|
|
20240801,145300,7240903000,314000,314500,314500,314000,16
|
|
20240801,145200,7235877500,314000,314500,314500,314000,18
|
|
20240801,145100,7230224500,314500,314500,315000,314500,27
|
|
20240801,145000,7221722500,314500,314000,315000,314000,18
|
|
20240801,144900,7216063500,314500,314500,315000,314500,21
|
|
20240801,144800,7209458000,314500,315000,315000,314500,7
|
|
20240801,144700,7207256000,314500,315000,315000,314500,15
|
|
20240801,144600,7202537000,315000,315000,315000,314500,16
|
|
20240801,144500,7197503000,314500,315000,315500,314500,88
|
|
20240801,144400,7169785000,315000,315000,315500,315000,35
|
|
20240801,144300,7158748500,315500,315000,315500,315000,69
|
|
20240801,144200,7137012000,314500,315000,315000,314500,10
|
|
20240801,144100,7133865000,314500,314500,315000,314500,52
|
|
20240801,144000,7117499500,314500,314500,314500,314000,16
|
|
20240801,143900,7112473000,314500,314500,314500,314500,3
|
|
20240801,143800,7111529500,314000,314000,314500,314000,30
|
|
20240801,143700,7102100500,314500,314500,314500,314500,6
|
|
20240801,143600,7100213500,314500,313500,314500,313500,40
|
|
20240801,143500,7087664000,313500,314000,314000,313500,58
|
|
20240801,143400,7069458000,314000,314500,314500,314000,19
|
|
20240801,143300,7063491000,315000,314000,315000,314000,25
|
|
20240801,143200,7055618500,314500,314500,314500,314000,17
|
|
20240801,143100,7050277500,314500,315000,315000,314000,25
|
|
20240801,143000,7042420000,314500,314000,314500,314000,7
|
|
20240801,142900,7040219000,314500,315000,315000,314500,21
|
|
20240801,142800,7033608500,314500,315000,315500,314500,17
|
|
20240801,142700,7028259500,314500,315000,315000,314500,10
|
|
20240801,142600,7025113500,314500,315000,315000,314500,15
|
|
20240801,142500,7020394000,315000,315500,315500,314500,17
|
|
20240801,142400,7015041500,315000,314500,315000,314500,21
|
|
20240801,142300,7008429500,314500,314500,315000,314500,45
|
|
20240801,142200,6994262000,315000,314500,315000,314500,26
|
|
20240801,142100,6986078500,315000,315000,315000,315000,2
|
|
20240801,142000,6985448500,314500,314500,315000,314500,21
|
|
20240801,141900,6978843000,314500,315000,315000,314000,34
|
|
20240801,141800,6968143500,314500,313500,314500,313500,374
|
|
20240801,141700,6850674500,313500,313500,314000,313500,40
|
|
20240801,141600,6838134000,314000,313500,314000,313500,14
|
|
20240801,141500,6833744000,313500,313500,314000,313500,8
|
|
20240801,141400,6831235500,313500,314000,314000,313500,17
|
|
20240801,141300,6825904500,314000,313500,314000,313500,20
|
|
20240801,141200,6819634000,314000,313500,314000,313500,5
|
|
20240801,141100,6818065500,313500,313000,313500,313000,21
|
|
20240801,141000,6811488000,313500,313500,313500,313000,121
|
|
20240801,140900,6773560000,314000,313500,314000,313500,16
|
|
20240801,140800,6768542500,313500,313500,314000,313500,41
|
|
20240801,140700,6755674500,313500,314000,314000,313500,12
|
|
20240801,140600,6751911500,313500,314000,314000,313500,10
|
|
20240801,140500,6748775500,313500,314000,314000,313500,30
|
|
20240801,140400,6739362000,313500,313500,314000,313500,19
|
|
20240801,140300,6733404500,313500,314000,314000,313500,2
|
|
20240801,140200,6732777000,313500,313500,314000,313500,24
|
|
20240801,140100,6725252000,313500,314000,314000,313500,35
|
|
20240801,140000,6714267500,313500,313500,314000,313500,13
|
|
20240801,135900,6710191000,313000,313000,313500,313000,105
|
|
20240801,135800,6677285000,313000,313500,313500,313000,34
|
|
20240801,135700,6666631500,313500,313000,313500,313000,5
|
|
20240801,135600,6665065000,313000,313500,313500,313000,13
|
|
20240801,135500,6660994500,313000,313000,313500,313000,43
|
|
20240801,135400,6647524500,313500,313500,313500,313500,2
|
|
20240801,135300,6646897500,313000,313500,313500,313000,11
|
|
20240801,135200,6643454000,313500,313000,313500,313000,14
|
|
20240801,135100,6639071000,313000,313500,313500,313000,9
|
|
20240801,135000,6636252500,313500,314000,314000,313000,41
|
|
20240801,134900,6623402000,314000,313500,314000,313500,12
|
|
20240801,134800,6619639500,314000,313500,314000,313500,9
|
|
20240801,134700,6616817000,313500,313500,314000,313000,16
|
|
20240801,134600,6611805500,313000,313500,313500,313000,62
|
|
20240801,134500,6592375000,313500,313000,313500,313000,14
|
|
20240801,134400,6587987000,313000,313500,313500,313000,20
|
|
20240801,134300,6581726000,313500,313000,313500,313000,150
|
|
20240801,134200,6534712500,313500,313000,313500,313000,8
|
|
20240801,134100,6532207000,313000,313000,313500,313000,20
|
|
20240801,134000,6525946500,313500,314000,314000,313000,62
|
|
20240801,133900,6506514000,314000,314000,314000,314000,2
|
|
20240801,133800,6505886000,313500,313500,314000,313500,45
|
|
20240801,133700,6491777000,313500,313500,314000,313500,18
|
|
20240801,133600,6486133500,314000,314000,314000,314000,3
|
|
20240801,133500,6485191500,313500,313500,314000,313500,21
|
|
20240801,133400,6478607500,313500,313500,314000,313500,53
|
|
20240801,133300,6461991000,313500,314000,314000,313500,3
|
|
20240801,133200,6461049500,313500,313500,313500,313500,31
|
|
20240801,133100,6451331000,313500,313500,313500,313000,37
|
|
20240801,133000,6439736500,313000,313000,313500,313000,10
|
|
20240801,132900,6436605500,313000,313500,313500,313000,16
|
|
20240801,132800,6431596000,313500,313000,313500,313000,39
|
|
20240801,132700,6419377000,313500,313000,313500,313000,5
|
|
20240801,132600,6417811000,313500,313000,313500,313000,17
|
|
20240801,132500,6412489500,313500,313500,313500,313000,49
|
|
20240801,132400,6397140500,313000,313500,313500,313000,3
|
|
20240801,132300,6396200500,313000,313500,313500,313000,19
|
|
20240801,132200,6390253000,313000,313000,313500,313000,13
|
|
20240801,132100,6386183000,313500,313500,313500,313500,11
|
|
20240801,132000,6382734500,313000,313500,314000,313000,85
|
|
20240801,131900,6356091500,313500,313000,313500,313000,84
|
|
20240801,131800,6329763500,313500,313000,313500,313000,3
|
|
20240801,131700,6328823500,313000,313000,313500,313000,14
|
|
20240801,131600,6324440500,313000,313000,313000,313000,19
|
|
20240801,131500,6318493500,313000,313000,313000,313000,23
|
|
20240801,131400,6311294500,312500,312500,312500,312500,11
|
|
20240801,131300,6307857000,312500,312500,312500,312500,12
|
|
20240801,131200,6304107000,312500,312500,312500,312500,6
|
|
20240801,131100,6302232000,312500,312500,312500,312500,12
|
|
20240801,131000,6298482000,312500,313500,313500,312500,32
|
|
20240801,130900,6288460000,312500,313000,313000,312500,5
|
|
20240801,130800,6286895500,312500,313000,313000,312500,21
|
|
20240801,130700,6280330000,312500,312500,312500,312500,14
|
|
20240801,130600,6275955000,313000,313000,313000,313000,1
|
|
20240801,130500,6275642000,312500,313000,313000,312500,118
|
|
20240801,130400,6238765500,312500,312500,312500,312500,10
|
|
20240801,130300,6235640500,313000,313000,313000,313000,9
|
|
20240801,130200,6232823500,312500,312500,312500,312000,13
|
|
20240801,130100,6228766000,312500,312000,313000,312000,18
|
|
20240801,130000,6223148500,312000,313000,313000,312000,6
|
|
20240801,125900,6221275500,313000,312000,313000,312000,18
|
|
20240801,125800,6215654500,312000,311500,312000,311500,17
|
|
20240801,125700,6210358500,311500,311500,311500,311500,1
|
|
20240801,125600,6210047000,311500,311500,313000,311500,826
|
|
20240801,125500,5952334500,311500,311500,311500,311500,11
|
|
20240801,125400,5948908000,311500,311500,312000,311500,11
|
|
20240801,125300,5945480500,311500,311500,312000,311500,65
|
|
20240801,125200,5925232000,312000,312500,313000,311500,139
|
|
20240801,125100,5881856000,312500,312500,312500,312500,14
|
|
20240801,125000,5877481000,312500,312500,313000,312500,31
|
|
20240801,124900,5867791500,312000,312000,312000,312000,13
|
|
20240801,124800,5863735500,312000,312000,312000,312000,2
|
|
20240801,124700,5863111500,312000,312500,312500,312000,17
|
|
20240801,124600,5857807000,312500,313000,313000,312500,14
|
|
20240801,124500,5853430000,312500,312000,312500,312000,8
|
|
20240801,124400,5850932000,312000,312000,312000,312000,19
|
|
20240801,124300,5845004000,312000,312000,312000,312000,15
|
|
20240801,124200,5840324000,312500,311500,312500,311500,676
|
|
20240801,124100,5629414000,311000,311000,311000,311000,12
|
|
20240801,124000,5625682000,311000,311500,311500,311000,25
|
|
20240801,123900,5617897500,311500,311500,311500,311500,4
|
|
20240801,123800,5616651500,311000,311000,311000,311000,11
|
|
20240801,123700,5613230500,311000,312000,312500,311000,1354
|
|
20240801,123600,5191686500,312000,312500,312500,312000,9
|
|
20240801,123500,5188877500,313000,312000,313000,312000,11
|
|
20240801,123400,5185444500,312500,313000,313000,312500,34
|
|
20240801,123300,5174819000,312500,312500,312500,312500,7
|
|
20240801,123200,5172631500,313000,313000,313000,313000,10
|
|
20240801,123100,5169501500,313500,312500,313500,312500,51
|
|
20240801,123000,5153533000,312500,313000,313000,312500,2
|
|
20240801,122900,5152907500,313000,313000,313000,313000,8
|
|
20240801,122800,5150403500,313000,312000,313000,312000,16
|
|
20240801,122700,5145407500,312500,312000,312500,312000,2
|
|
20240801,122600,5144783000,312000,311500,312000,311500,18
|
|
20240801,122500,5139172500,311500,311500,311500,311500,18
|
|
20240801,122400,5133565500,311500,312500,312500,311500,1020
|
|
20240801,122300,4815660000,312500,312500,312500,312500,11
|
|
20240801,122200,4812222500,312500,312500,313000,312500,20
|
|
20240801,122100,4805971000,313000,313000,313000,313000,1
|
|
20240801,122000,4805658000,312500,312500,312500,312500,11
|
|
20240801,121900,4802220500,313000,312500,313000,312500,12
|
|
20240801,121800,4798470000,312500,312500,312500,312500,6
|
|
20240801,121700,4796595000,312500,313000,313000,312500,38
|
|
20240801,121600,4784706000,313000,313000,313500,313000,17
|
|
20240801,121500,4779382500,313000,313000,313000,313000,5
|
|
20240801,121400,4777817500,313000,313000,313000,313000,20
|
|
20240801,121300,4771557500,313500,313000,313500,313000,11
|
|
20240801,121200,4768114000,313000,313000,313000,313000,0
|
|
20240801,121100,4768114000,313000,313500,313500,313000,216
|
|
20240801,121000,4700406000,313500,313500,313500,313500,12
|
|
20240801,120900,4696644000,313500,313500,313500,313500,2
|
|
20240801,120800,4696017000,313500,313500,314000,313500,19
|
|
20240801,120700,4690059000,314000,313000,314000,313000,27
|
|
20240801,120600,4681593000,313000,313000,313000,313000,0
|
|
20240801,120500,4681593000,313000,313500,313500,313000,126
|
|
20240801,120400,4642103500,312500,313000,313500,312500,9
|
|
20240801,120300,4639288500,312500,313000,313000,312500,17
|
|
20240801,120200,4633972500,312500,313000,313000,312500,12
|
|
20240801,120100,4630221500,313500,313000,313500,313000,13
|
|
20240801,120000,4626148500,312500,313000,313000,312500,16
|
|
20240801,115900,4621145500,313000,312500,313000,312500,38
|
|
20240801,115800,4609256500,313000,312500,313000,312000,13
|
|
20240801,115700,4605191500,312000,312000,313000,312000,71
|
|
20240801,115600,4582983500,312500,312000,312500,312000,74
|
|
20240801,115500,4559865000,312000,312500,312500,312000,7
|
|
20240801,115400,4557679000,312000,312500,312500,312000,17
|
|
20240801,115300,4552373000,312000,311500,312000,311500,20
|
|
20240801,115200,4546138500,312000,312000,312000,312000,35
|
|
20240801,115100,4535218500,311500,312000,312000,311500,45
|
|
20240801,115000,4521184000,312500,312000,312500,312000,20
|
|
20240801,114900,4514942000,312000,311500,312000,311500,29
|
|
20240801,114800,4505898500,311500,312000,312000,311500,15
|
|
20240801,114700,4501225000,311500,311500,312000,311500,45
|
|
20240801,114600,4487207000,311500,312000,312000,311500,8
|
|
20240801,114500,4484714000,311500,312000,312000,311500,14
|
|
20240801,114400,4480351500,312000,312000,312000,312000,28
|
|
20240801,114300,4471615500,312000,312000,312000,312000,2
|
|
20240801,114200,4470991500,312000,311500,312500,311500,30
|
|
20240801,114100,4461631500,312000,312000,312000,312000,4
|
|
20240801,114000,4460383500,312000,312000,312000,312000,4
|
|
20240801,113900,4459135500,312000,312000,312000,312000,43
|
|
20240801,113800,4445719500,312000,312000,312000,312000,13
|
|
20240801,113700,4441663500,312000,312000,312000,312000,1
|
|
20240801,113600,4441351500,312000,312000,312000,312000,12
|
|
20240801,113500,4437607500,312000,312000,312000,312000,18
|
|
20240801,113400,4431991500,312000,312000,312000,312000,3
|
|
20240801,113300,4431055500,311500,312000,312000,311500,32
|
|
20240801,113200,4421076500,312000,312000,312000,312000,18
|
|
20240801,113100,4415460500,312000,312000,312500,312000,608
|
|
20240801,113000,4225759000,311500,311500,312000,311500,24
|
|
20240801,112900,4218277000,311500,312000,312000,311500,15
|
|
20240801,112800,4213603500,312000,311500,312000,311500,7
|
|
20240801,112700,4211422500,311500,312000,312000,311500,13
|
|
20240801,112600,4207371500,311500,311500,312000,311500,21
|
|
20240801,112500,4200826000,311500,311500,311500,311500,8
|
|
20240801,112400,4198334000,311500,311500,311500,311500,18
|
|
20240801,112300,4192727000,311500,311500,311500,311500,10
|
|
20240801,112200,4189612000,311500,311500,311500,311500,2
|
|
20240801,112100,4188989000,311500,311500,311500,311500,23
|
|
20240801,112000,4181824500,311500,311500,311500,311500,12
|
|
20240801,111900,4178086500,311500,312000,312000,311500,4
|
|
20240801,111800,4176839500,311500,311500,311500,311500,14
|
|
20240801,111700,4172478500,311500,311500,311500,311500,25
|
|
20240801,111600,4164691000,311500,311500,311500,311500,2
|
|
20240801,111500,4164068000,311500,311500,311500,311500,20
|
|
20240801,111400,4157838000,311500,311500,311500,311500,10
|
|
20240801,111300,4154723000,311500,311500,311500,311500,234
|
|
20240801,111200,4081832000,311500,311500,311500,311500,3
|
|
20240801,111100,4080897500,312000,312000,312000,312000,4
|
|
20240801,111000,4079649500,312000,311500,312000,311500,12
|
|
20240801,110900,4075911000,311500,311500,311500,311500,1
|
|
20240801,110800,4075599500,311500,311500,311500,311500,39
|
|
20240801,110700,4063451000,311500,311500,311500,311500,19
|
|
20240801,110600,4057532500,312000,312000,312000,312000,1
|
|
20240801,110500,4057220500,311500,312000,312000,311500,8
|
|
20240801,110400,4054726000,311500,311500,312000,311500,20
|
|
20240801,110300,4048487000,312000,311500,312000,311500,14
|
|
20240801,110200,4044123500,311500,311500,311500,311500,1
|
|
20240801,110100,4043812000,311500,311500,311500,311500,7
|
|
20240801,110000,4041631500,311500,311500,311500,311500,1
|
|
20240801,105900,4041320000,312000,312500,312500,312000,129
|
|
20240801,105800,4001069000,312500,312500,312500,312000,40
|
|
20240801,105700,3988569500,312500,312000,312500,312000,10
|
|
20240801,105600,3985446000,312000,312000,312000,312000,7
|
|
20240801,105500,3983262000,312000,311500,312000,311500,6
|
|
20240801,105400,3981390500,312000,312500,312500,312000,6
|
|
20240801,105300,3979516500,312000,311500,312000,311500,90
|
|
20240801,105200,3951437000,311500,311500,311500,311500,7
|
|
20240801,105100,3949256500,312000,311500,312000,311500,4
|
|
20240801,105000,3948009000,312000,312000,312000,311500,64
|
|
20240801,104900,3928045000,312000,312500,312500,311500,172
|
|
20240801,104800,3874357000,313000,312500,313000,312500,3
|
|
20240801,104700,3873419000,312500,312500,312500,312500,8
|
|
20240801,104600,3870919000,312500,312500,312500,312500,5
|
|
20240801,104500,3869356500,312500,312500,313000,312500,15
|
|
20240801,104400,3864668500,312500,312500,312500,312000,4
|
|
20240801,104300,3863419500,312000,312000,312500,312000,6
|
|
20240801,104200,3861546000,312500,312000,312500,312000,108
|
|
20240801,104100,3827800000,312500,312500,312500,312500,4
|
|
20240801,104000,3826550000,312500,312500,312500,312000,23
|
|
20240801,103900,3819363000,312500,312000,312500,312000,9
|
|
20240801,103800,3816552500,312000,312000,312000,312000,14
|
|
20240801,103700,3812184500,312500,312000,313000,312000,53
|
|
20240801,103600,3795626500,311500,311500,311500,311500,13
|
|
20240801,103500,3791577000,311500,311500,311500,311500,54
|
|
20240801,103400,3774756000,312000,312000,312500,311000,173
|
|
20240801,103300,3720879500,312000,312000,312000,312000,8
|
|
20240801,103200,3718383500,312000,312000,312500,312000,8
|
|
20240801,103100,3715887000,312000,311500,312000,311500,10
|
|
20240801,103000,3712769500,311500,311500,311500,311500,4
|
|
20240801,102900,3711523500,311500,311500,311500,311500,0
|
|
20240801,102800,3711523500,311500,312000,312000,311500,31
|
|
20240801,102700,3701866500,312000,312000,312000,311500,17
|
|
20240801,102600,3696567500,311500,311500,311500,311500,6
|
|
20240801,102500,3694698500,311500,311500,311500,311500,1
|
|
20240801,102400,3694387000,312000,312000,312000,312000,14
|
|
20240801,102300,3690019000,311500,311500,312000,311500,20
|
|
20240801,102200,3683780500,312000,311000,312000,311000,18
|
|
20240801,102100,3678166000,312000,311000,312000,311000,125
|
|
20240801,102000,3639219000,311000,311000,311000,310500,170
|
|
20240801,101900,3586351500,311000,311500,311500,310500,1005
|
|
20240801,101800,3273813000,311500,312000,312000,311500,362
|
|
20240801,101700,3160888500,312000,312500,312500,312000,4
|
|
20240801,101600,3159639000,312000,312000,312500,312000,11
|
|
20240801,101500,3156204500,312000,312000,312500,312000,7
|
|
20240801,101400,3154018500,312000,312000,312500,312000,8
|
|
20240801,101300,3151522000,312500,312000,312500,312000,6
|
|
20240801,101200,3149649500,312000,312000,312000,312000,0
|
|
20240801,101100,3149649500,312000,312000,312000,312000,19
|
|
20240801,101000,3143721500,312000,312500,312500,312000,18
|
|
20240801,100900,3138099000,312500,312000,312500,312000,52
|
|
20240801,100800,3121874000,311500,312500,312500,311500,507
|
|
20240801,100700,2963670500,312500,313500,313500,312500,4
|
|
20240801,100600,2962418500,312000,313000,313500,312000,13
|
|
20240801,100500,2958355000,312500,312500,312500,312500,5
|
|
20240801,100400,2956792500,313000,312500,313000,312500,5
|
|
20240801,100300,2955228000,312500,312500,312500,312500,14
|
|
20240801,100200,2950853000,312000,312000,312500,312000,45
|
|
20240801,100100,2936812500,312000,312000,312500,312000,17
|
|
20240801,100000,2931507000,312000,312500,312500,312000,24
|
|
20240801,095900,2924018000,311500,313000,313000,311500,605
|
|
20240801,095800,2735242500,313000,313000,313000,312500,28
|
|
20240801,095700,2726482500,313000,312000,313000,311500,442
|
|
20240801,095600,2588571000,312500,314500,314500,312000,1027
|
|
20240801,095500,2267422000,314500,314500,315000,314500,51
|
|
20240801,095400,2251379500,314500,314500,314500,314500,52
|
|
20240801,095300,2235025500,315000,315000,315000,314500,93
|
|
20240801,095200,2205731000,314500,315000,316000,314500,569
|
|
20240801,095100,2026500000,315000,317500,317500,314500,1829
|
|
20240801,095000,1449948000,317500,317500,317500,317500,8
|
|
20240801,094900,1447408000,317500,318500,318500,317500,13
|
|
20240801,094800,1443271500,318500,317500,318500,317500,11
|
|
20240801,094700,1439775500,317500,317500,318000,317500,15
|
|
20240801,094600,1435007000,318000,317500,318000,317500,2
|
|
20240801,094500,1434371500,318500,317500,318500,317500,2
|
|
20240801,094400,1433735500,317500,318000,318000,317500,21
|
|
20240801,094300,1427065000,318000,318000,318000,317500,34
|
|
20240801,094200,1416253500,318000,318000,319000,318000,117
|
|
20240801,094100,1379040500,318000,318000,319500,318000,145
|
|
20240801,094000,1332790000,319000,319000,319500,318000,42
|
|
20240801,093900,1319383000,319000,319000,319500,318000,70
|
|
20240801,093800,1297048500,320000,319500,320000,319000,85
|
|
20240801,093700,1269893500,319500,318000,320000,317500,676
|
|
20240801,093600,1054310500,318500,318000,318500,318000,65
|
|
20240801,093500,1033609000,318000,317500,318500,317500,319
|
|
20240801,093400,932087500,317500,316000,318000,316000,415
|
|
20240801,093300,800616000,315500,315500,315500,315500,6
|
|
20240801,093200,798723000,316000,315500,316000,315500,6
|
|
20240801,093100,796829500,316000,315500,316000,315500,41
|
|
20240801,093000,783878500,315500,315500,315500,315500,67
|
|
20240801,092900,762740000,316000,315500,316000,315500,88
|
|
20240801,092800,734932500,315500,316000,316000,315500,4
|
|
20240801,092700,733669500,316000,316000,316000,315500,25
|
|
20240801,092600,725770500,316000,315500,316000,315500,111
|
|
20240801,092500,690700500,315500,315000,316000,315000,105
|
|
20240801,092400,657563000,315000,314500,315000,314500,172
|
|
20240801,092300,603414500,314500,314000,314500,314000,16
|
|
20240801,092200,598388000,314500,314000,314500,314000,3
|
|
20240801,092100,597445000,313500,313500,314000,313500,15
|
|
20240801,092000,592736500,313500,313500,313500,313500,62
|
|
20240801,091900,573299500,313000,313000,313000,313000,15
|
|
20240801,091800,568604500,313500,313000,313500,313000,2
|
|
20240801,091700,567978000,313000,313500,313500,313000,297
|
|
20240801,091600,474941000,313500,314000,314000,313500,66
|
|
20240801,091500,454225000,314000,314500,314500,314000,109
|
|
20240801,091400,419950000,314500,314500,314500,314500,20
|
|
20240801,091300,413660000,314500,314500,315000,314500,173
|
|
20240801,091200,359167000,314500,314500,314500,314000,123
|
|
20240801,091100,320492000,314000,313500,314000,313500,90
|
|
20240801,091000,292232500,313500,313000,314000,313000,62
|
|
20240801,090900,272796000,313000,313000,313000,313000,29
|
|
20240801,090800,263719000,312500,312500,312500,312500,22
|
|
20240801,090700,256844000,313000,313000,313000,313000,23
|
|
20240801,090600,249645000,313000,313000,313000,313000,58
|
|
20240801,090500,231491000,313000,314500,314500,312500,96
|
|
20240801,090400,201403000,314500,314500,314500,314000,26
|
|
20240801,090300,193228000,314000,314500,315000,314000,61
|
|
20240801,090200,174040000,314500,313500,314500,313500,224
|
|
20240801,090100,103690500,313500,312000,313500,312000,106
|
|
20240801,090000,70512000,312000,312000,312000,312000,226
|