723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,210000,6637659500,306000,306000,306000,306000,508
|
|
20240802,205900,6637659500,306000,306000,306000,306000,0
|
|
20240802,205800,6637659500,306000,306000,306000,306000,0
|
|
20240802,205700,6637659500,306000,306000,306000,306000,0
|
|
20240802,205600,6637659500,306000,306000,306000,306000,0
|
|
20240802,205500,6637659500,306000,306000,306000,306000,0
|
|
20240802,205400,6637659500,306000,306000,306000,306000,0
|
|
20240802,205300,6637659500,306000,306000,306000,306000,0
|
|
20240802,205200,6637659500,306000,306000,306000,306000,0
|
|
20240802,205100,6637659500,306000,306000,306000,306000,0
|
|
20240802,205000,6637659500,306000,306000,306000,306000,0
|
|
20240802,204900,6637659500,306000,306000,306000,306000,0
|
|
20240802,204800,6637659500,306000,306000,306000,306000,0
|
|
20240802,204700,6637659500,306000,306000,306000,306000,0
|
|
20240802,204600,6637659500,306000,306000,306000,306000,0
|
|
20240802,204500,6637659500,306000,306000,306000,306000,0
|
|
20240802,204400,6637659500,306000,306000,306000,306000,0
|
|
20240802,204300,6637659500,306000,306000,306000,306000,0
|
|
20240802,204200,6637659500,306000,306000,306000,306000,0
|
|
20240802,204100,6637659500,306000,306000,306000,306000,0
|
|
20240802,204000,6637659500,306000,306000,306000,306000,0
|
|
20240802,203900,6637659500,306000,306000,306000,306000,0
|
|
20240802,203800,6637659500,306000,306000,306000,306000,0
|
|
20240802,203700,6637659500,306000,306000,306000,306000,0
|
|
20240802,203600,6637659500,306000,306000,306000,306000,0
|
|
20240802,203500,6637659500,306000,306000,306000,306000,0
|
|
20240802,203400,6637659500,306000,306000,306000,306000,0
|
|
20240802,203300,6637659500,306000,306000,306000,306000,0
|
|
20240802,203200,6637659500,306000,306000,306000,306000,0
|
|
20240802,203100,6637659500,306000,306000,306000,306000,0
|
|
20240802,203000,6637659500,306000,306000,306000,306000,508
|
|
20240802,202900,6637659500,306000,306000,306000,306000,0
|
|
20240802,202800,6637659500,306000,306000,306000,306000,0
|
|
20240802,202700,6637659500,306000,306000,306000,306000,0
|
|
20240802,202600,6637659500,306000,306000,306000,306000,0
|
|
20240802,202500,6637659500,306000,306000,306000,306000,0
|
|
20240802,202400,6637659500,306000,306000,306000,306000,0
|
|
20240802,202300,6637659500,306000,306000,306000,306000,0
|
|
20240802,202200,6637659500,306000,306000,306000,306000,0
|
|
20240802,202100,6637659500,306000,306000,306000,306000,0
|
|
20240802,202000,6637659500,306000,306000,306000,306000,0
|
|
20240802,201900,6637659500,306000,306000,306000,306000,0
|
|
20240802,201800,6637659500,306000,306000,306000,306000,0
|
|
20240802,201700,6637659500,306000,306000,306000,306000,0
|
|
20240802,201600,6637659500,306000,306000,306000,306000,0
|
|
20240802,201500,6637659500,306000,306000,306000,306000,0
|
|
20240802,201400,6637659500,306000,306000,306000,306000,0
|
|
20240802,201300,6637659500,306000,306000,306000,306000,0
|
|
20240802,201200,6637659500,306000,306000,306000,306000,0
|
|
20240802,201100,6637659500,306000,306000,306000,306000,0
|
|
20240802,201000,6637659500,306000,306000,306000,306000,0
|
|
20240802,200900,6637659500,306000,306000,306000,306000,0
|
|
20240802,200800,6637659500,306000,306000,306000,306000,0
|
|
20240802,200700,6637659500,306000,306000,306000,306000,0
|
|
20240802,200600,6637659500,306000,306000,306000,306000,0
|
|
20240802,200500,6637659500,306000,306000,306000,306000,0
|
|
20240802,200400,6637659500,306000,306000,306000,306000,0
|
|
20240802,200300,6637659500,306000,306000,306000,306000,0
|
|
20240802,200200,6637659500,306000,306000,306000,306000,0
|
|
20240802,200100,6637659500,306000,306000,306000,306000,0
|
|
20240802,200000,6637659500,306000,306000,306000,306000,508
|
|
20240802,195900,6637659500,306000,306000,306000,306000,0
|
|
20240802,195800,6637659500,306000,306000,306000,306000,0
|
|
20240802,195700,6637659500,306000,306000,306000,306000,0
|
|
20240802,195600,6637659500,306000,306000,306000,306000,0
|
|
20240802,195500,6637659500,306000,306000,306000,306000,0
|
|
20240802,195400,6637659500,306000,306000,306000,306000,0
|
|
20240802,195300,6637659500,306000,306000,306000,306000,0
|
|
20240802,195200,6637659500,306000,306000,306000,306000,0
|
|
20240802,195100,6637659500,306000,306000,306000,306000,0
|
|
20240802,195000,6637659500,306000,306000,306000,306000,0
|
|
20240802,194900,6637659500,306000,306000,306000,306000,0
|
|
20240802,194800,6637659500,306000,306000,306000,306000,0
|
|
20240802,194700,6637659500,306000,306000,306000,306000,0
|
|
20240802,194600,6637659500,306000,306000,306000,306000,0
|
|
20240802,194500,6637659500,306000,306000,306000,306000,0
|
|
20240802,194400,6637659500,306000,306000,306000,306000,0
|
|
20240802,194300,6637659500,306000,306000,306000,306000,0
|
|
20240802,194200,6637659500,306000,306000,306000,306000,0
|
|
20240802,194100,6637659500,306000,306000,306000,306000,0
|
|
20240802,194000,6637659500,306000,306000,306000,306000,0
|
|
20240802,193900,6637659500,306000,306000,306000,306000,0
|
|
20240802,193800,6637659500,306000,306000,306000,306000,0
|
|
20240802,193700,6637659500,306000,306000,306000,306000,0
|
|
20240802,193600,6637659500,306000,306000,306000,306000,0
|
|
20240802,193500,6637659500,306000,306000,306000,306000,0
|
|
20240802,193400,6637659500,306000,306000,306000,306000,0
|
|
20240802,193300,6637659500,306000,306000,306000,306000,0
|
|
20240802,193200,6637659500,306000,306000,306000,306000,0
|
|
20240802,193100,6637659500,306000,306000,306000,306000,0
|
|
20240802,193000,6637659500,306000,306000,306000,306000,508
|
|
20240802,192900,6637659500,306000,306000,306000,306000,0
|
|
20240802,192800,6637659500,306000,306000,306000,306000,0
|
|
20240802,192700,6637659500,306000,306000,306000,306000,0
|
|
20240802,192600,6637659500,306000,306000,306000,306000,0
|
|
20240802,192500,6637659500,306000,306000,306000,306000,0
|
|
20240802,192400,6637659500,306000,306000,306000,306000,0
|
|
20240802,192300,6637659500,306000,306000,306000,306000,0
|
|
20240802,192200,6637659500,306000,306000,306000,306000,0
|
|
20240802,192100,6637659500,306000,306000,306000,306000,0
|
|
20240802,192000,6637659500,306000,306000,306000,306000,0
|
|
20240802,191900,6637659500,306000,306000,306000,306000,0
|
|
20240802,191800,6637659500,306000,306000,306000,306000,0
|
|
20240802,191700,6637659500,306000,306000,306000,306000,0
|
|
20240802,191600,6637659500,306000,306000,306000,306000,0
|
|
20240802,191500,6637659500,306000,306000,306000,306000,0
|
|
20240802,191400,6637659500,306000,306000,306000,306000,0
|
|
20240802,191300,6637659500,306000,306000,306000,306000,0
|
|
20240802,191200,6637659500,306000,306000,306000,306000,0
|
|
20240802,191100,6637659500,306000,306000,306000,306000,0
|
|
20240802,191000,6637659500,306000,306000,306000,306000,0
|
|
20240802,190900,6637659500,306000,306000,306000,306000,0
|
|
20240802,190800,6637659500,306000,306000,306000,306000,0
|
|
20240802,190700,6637659500,306000,306000,306000,306000,0
|
|
20240802,190600,6637659500,306000,306000,306000,306000,0
|
|
20240802,190500,6637659500,306000,306000,306000,306000,0
|
|
20240802,190400,6637659500,306000,306000,306000,306000,0
|
|
20240802,190300,6637659500,306000,306000,306000,306000,0
|
|
20240802,190200,6637659500,306000,306000,306000,306000,0
|
|
20240802,190100,6637659500,306000,306000,306000,306000,0
|
|
20240802,190000,6637659500,306000,306000,306000,306000,508
|
|
20240802,185900,6637659500,306000,306000,306000,306000,0
|
|
20240802,185800,6637659500,306000,306000,306000,306000,0
|
|
20240802,185700,6637659500,306000,306000,306000,306000,0
|
|
20240802,185600,6637659500,306000,306000,306000,306000,0
|
|
20240802,185500,6637659500,306000,306000,306000,306000,0
|
|
20240802,185400,6637659500,306000,306000,306000,306000,0
|
|
20240802,185300,6637659500,306000,306000,306000,306000,0
|
|
20240802,185200,6637659500,306000,306000,306000,306000,0
|
|
20240802,185100,6637659500,306000,306000,306000,306000,0
|
|
20240802,185000,6637659500,306000,306000,306000,306000,0
|
|
20240802,184900,6637659500,306000,306000,306000,306000,0
|
|
20240802,184800,6637659500,306000,306000,306000,306000,0
|
|
20240802,184700,6637659500,306000,306000,306000,306000,0
|
|
20240802,184600,6637659500,306000,306000,306000,306000,0
|
|
20240802,184500,6637659500,306000,306000,306000,306000,0
|
|
20240802,184400,6637659500,306000,306000,306000,306000,0
|
|
20240802,184300,6637659500,306000,306000,306000,306000,0
|
|
20240802,184200,6637659500,306000,306000,306000,306000,0
|
|
20240802,184100,6637659500,306000,306000,306000,306000,0
|
|
20240802,184000,6637659500,306000,306000,306000,306000,0
|
|
20240802,183900,6637659500,306000,306000,306000,306000,0
|
|
20240802,183800,6637659500,306000,306000,306000,306000,0
|
|
20240802,183700,6637659500,306000,306000,306000,306000,0
|
|
20240802,183600,6637659500,306000,306000,306000,306000,0
|
|
20240802,183500,6637659500,306000,306000,306000,306000,0
|
|
20240802,183400,6637659500,306000,306000,306000,306000,0
|
|
20240802,183300,6637659500,306000,306000,306000,306000,0
|
|
20240802,183200,6637659500,306000,306000,306000,306000,0
|
|
20240802,183100,6637659500,306000,306000,306000,306000,0
|
|
20240802,183000,6637659500,306000,306000,306000,306000,508
|
|
20240802,182900,6637659500,306000,306000,306000,306000,0
|
|
20240802,182800,6637659500,306000,306000,306000,306000,0
|
|
20240802,182700,6637659500,306000,306000,306000,306000,0
|
|
20240802,182600,6637659500,306000,306000,306000,306000,0
|
|
20240802,182500,6637659500,306000,306000,306000,306000,0
|
|
20240802,182400,6637659500,306000,306000,306000,306000,0
|
|
20240802,182300,6637659500,306000,306000,306000,306000,0
|
|
20240802,182200,6637659500,306000,306000,306000,306000,0
|
|
20240802,182100,6637659500,306000,306000,306000,306000,0
|
|
20240802,182000,6637659500,306000,306000,306000,306000,0
|
|
20240802,181900,6637659500,306000,306000,306000,306000,0
|
|
20240802,181800,6637659500,306000,306000,306000,306000,0
|
|
20240802,181700,6637659500,306000,306000,306000,306000,0
|
|
20240802,181600,6637659500,306000,306000,306000,306000,0
|
|
20240802,181500,6637659500,306000,306000,306000,306000,0
|
|
20240802,181400,6637659500,306000,306000,306000,306000,0
|
|
20240802,181300,6637659500,306000,306000,306000,306000,0
|
|
20240802,181200,6637659500,306000,306000,306000,306000,0
|
|
20240802,181100,6637659500,306000,306000,306000,306000,0
|
|
20240802,181000,6637659500,306000,306000,306000,306000,0
|
|
20240802,180900,6637659500,306000,306000,306000,306000,0
|
|
20240802,180800,6637659500,306000,306000,306000,306000,0
|
|
20240802,180700,6637659500,306000,306000,306000,306000,0
|
|
20240802,180600,6637659500,306000,306000,306000,306000,0
|
|
20240802,180500,6637659500,306000,306000,306000,306000,0
|
|
20240802,180400,6637659500,306000,306000,306000,306000,0
|
|
20240802,180300,6637659500,306000,306000,306000,306000,0
|
|
20240802,180200,6637659500,306000,306000,306000,306000,0
|
|
20240802,180100,6637659500,306000,306000,306000,306000,0
|
|
20240802,180000,6637659500,306000,306000,306000,306000,508
|
|
20240802,175900,6637659500,306000,306000,306000,306000,0
|
|
20240802,175800,6637659500,306000,306000,306000,306000,0
|
|
20240802,175700,6637659500,306000,306000,306000,306000,0
|
|
20240802,175600,6637659500,306000,306000,306000,306000,0
|
|
20240802,175500,6637659500,306000,306000,306000,306000,0
|
|
20240802,175400,6637659500,306000,306000,306000,306000,0
|
|
20240802,175300,6637659500,306000,306000,306000,306000,0
|
|
20240802,175200,6637659500,306000,306000,306000,306000,0
|
|
20240802,175100,6637659500,306000,306000,306000,306000,0
|
|
20240802,175000,6637659500,306000,306000,306000,306000,0
|
|
20240802,174900,6637659500,306000,306000,306000,306000,0
|
|
20240802,174800,6637659500,306000,306000,306000,306000,0
|
|
20240802,174700,6637659500,306000,306000,306000,306000,0
|
|
20240802,174600,6637659500,306000,306000,306000,306000,0
|
|
20240802,174500,6637659500,306000,306000,306000,306000,0
|
|
20240802,174400,6637659500,306000,306000,306000,306000,0
|
|
20240802,174300,6637659500,306000,306000,306000,306000,0
|
|
20240802,174200,6637659500,306000,306000,306000,306000,0
|
|
20240802,174100,6637659500,306000,306000,306000,306000,0
|
|
20240802,174000,6637659500,306000,306000,306000,306000,0
|
|
20240802,173900,6637659500,306000,306000,306000,306000,0
|
|
20240802,173800,6637659500,306000,306000,306000,306000,0
|
|
20240802,173700,6637659500,306000,306000,306000,306000,0
|
|
20240802,173600,6637659500,306000,306000,306000,306000,0
|
|
20240802,173500,6637659500,306000,306000,306000,306000,0
|
|
20240802,173400,6637659500,306000,306000,306000,306000,0
|
|
20240802,173300,6637659500,306000,306000,306000,306000,0
|
|
20240802,173200,6637659500,306000,306000,306000,306000,0
|
|
20240802,173100,6637659500,306000,306000,306000,306000,0
|
|
20240802,173000,6637659500,306000,306000,306000,306000,508
|
|
20240802,172900,6637659500,306000,306000,306000,306000,0
|
|
20240802,172800,6637659500,306000,306000,306000,306000,0
|
|
20240802,172700,6637659500,306000,306000,306000,306000,0
|
|
20240802,172600,6637659500,306000,306000,306000,306000,0
|
|
20240802,172500,6637659500,306000,306000,306000,306000,0
|
|
20240802,172400,6637659500,306000,306000,306000,306000,0
|
|
20240802,172300,6637659500,306000,306000,306000,306000,0
|
|
20240802,172200,6637659500,306000,306000,306000,306000,0
|
|
20240802,172100,6637659500,306000,306000,306000,306000,0
|
|
20240802,172000,6637659500,306000,306000,306000,306000,0
|
|
20240802,171900,6637659500,306000,306000,306000,306000,0
|
|
20240802,171800,6637659500,306000,306000,306000,306000,0
|
|
20240802,171700,6637659500,306000,306000,306000,306000,0
|
|
20240802,171600,6637659500,306000,306000,306000,306000,0
|
|
20240802,171500,6637659500,306000,306000,306000,306000,0
|
|
20240802,171400,6637659500,306000,306000,306000,306000,0
|
|
20240802,171300,6637659500,306000,306000,306000,306000,0
|
|
20240802,171200,6637659500,306000,306000,306000,306000,0
|
|
20240802,171100,6637659500,306000,306000,306000,306000,0
|
|
20240802,171000,6637659500,306000,306000,306000,306000,0
|
|
20240802,170900,6637659500,306000,306000,306000,306000,0
|
|
20240802,170800,6637659500,306000,306000,306000,306000,0
|
|
20240802,170700,6637659500,306000,306000,306000,306000,0
|
|
20240802,170600,6637659500,306000,306000,306000,306000,0
|
|
20240802,170500,6637659500,306000,306000,306000,306000,0
|
|
20240802,170400,6637659500,306000,306000,306000,306000,0
|
|
20240802,170300,6637659500,306000,306000,306000,306000,0
|
|
20240802,170200,6637659500,306000,306000,306000,306000,0
|
|
20240802,170100,6637659500,306000,306000,306000,306000,0
|
|
20240802,170000,6637659500,306000,306000,306000,306000,508
|
|
20240802,165900,6637659500,306000,306000,306000,306000,0
|
|
20240802,165800,6637659500,306000,306000,306000,306000,0
|
|
20240802,165700,6637659500,306000,306000,306000,306000,0
|
|
20240802,165600,6637659500,306000,306000,306000,306000,0
|
|
20240802,165500,6637659500,306000,306000,306000,306000,0
|
|
20240802,165400,6637659500,306000,306000,306000,306000,0
|
|
20240802,165300,6637659500,306000,306000,306000,306000,0
|
|
20240802,165200,6637659500,306000,306000,306000,306000,0
|
|
20240802,165100,6637659500,306000,306000,306000,306000,0
|
|
20240802,165000,6637659500,306000,306000,306000,306000,0
|
|
20240802,164900,6637659500,306000,306000,306000,306000,0
|
|
20240802,164800,6637659500,306000,306000,306000,306000,0
|
|
20240802,164700,6637659500,306000,306000,306000,306000,0
|
|
20240802,164600,6637659500,306000,306000,306000,306000,0
|
|
20240802,164500,6637659500,306000,306000,306000,306000,0
|
|
20240802,164400,6637659500,306000,306000,306000,306000,0
|
|
20240802,164300,6637659500,306000,306000,306000,306000,0
|
|
20240802,164200,6637659500,306000,306000,306000,306000,0
|
|
20240802,164100,6637659500,306000,306000,306000,306000,0
|
|
20240802,164000,6637659500,306000,306000,306000,306000,0
|
|
20240802,163900,6637659500,306000,306000,306000,306000,0
|
|
20240802,163800,6637659500,306000,306000,306000,306000,0
|
|
20240802,163700,6637659500,306000,306000,306000,306000,0
|
|
20240802,163600,6637659500,306000,306000,306000,306000,0
|
|
20240802,163500,6637659500,306000,306000,306000,306000,0
|
|
20240802,163400,6637659500,306000,306000,306000,306000,0
|
|
20240802,163300,6637659500,306000,306000,306000,306000,0
|
|
20240802,163200,6637659500,306000,306000,306000,306000,0
|
|
20240802,163100,6637659500,306000,306000,306000,306000,0
|
|
20240802,163000,6637659500,306000,306000,306000,306000,508
|
|
20240802,162900,6637659500,306000,306000,306000,306000,0
|
|
20240802,162800,6637659500,306000,306000,306000,306000,0
|
|
20240802,162700,6637659500,306000,306000,306000,306000,0
|
|
20240802,162600,6637659500,306000,306000,306000,306000,0
|
|
20240802,162500,6637659500,306000,306000,306000,306000,0
|
|
20240802,162400,6637659500,306000,306000,306000,306000,0
|
|
20240802,162300,6637659500,306000,306000,306000,306000,0
|
|
20240802,162200,6637659500,306000,306000,306000,306000,0
|
|
20240802,162100,6637659500,306000,306000,306000,306000,0
|
|
20240802,162000,6637659500,306000,306000,306000,306000,0
|
|
20240802,161900,6637659500,306000,306000,306000,306000,0
|
|
20240802,161800,6637659500,306000,306000,306000,306000,0
|
|
20240802,161700,6637659500,306000,306000,306000,306000,0
|
|
20240802,161600,6637659500,306000,306000,306000,306000,0
|
|
20240802,161500,6637659500,306000,306000,306000,306000,0
|
|
20240802,161400,6637659500,306000,306000,306000,306000,0
|
|
20240802,161300,6637659500,306000,306000,306000,306000,0
|
|
20240802,161200,6637659500,306000,306000,306000,306000,0
|
|
20240802,161100,6637659500,306000,306000,306000,306000,0
|
|
20240802,161000,6637659500,306000,306000,306000,306000,0
|
|
20240802,160900,6637659500,306000,306000,306000,306000,0
|
|
20240802,160800,6637659500,306000,306000,306000,306000,0
|
|
20240802,160700,6637659500,306000,306000,306000,306000,0
|
|
20240802,160600,6637659500,306000,306000,306000,306000,0
|
|
20240802,160500,6637659500,306000,306000,306000,306000,0
|
|
20240802,160400,6637659500,306000,306000,306000,306000,0
|
|
20240802,160300,6637659500,306000,306000,306000,306000,0
|
|
20240802,160200,6637659500,306000,306000,306000,306000,0
|
|
20240802,160100,6637659500,306000,306000,306000,306000,0
|
|
20240802,160000,6637659500,306000,306000,306000,306000,508
|
|
20240802,155900,6637659500,306000,306000,306000,306000,0
|
|
20240802,155800,6637659500,306000,306000,306000,306000,0
|
|
20240802,155700,6637659500,306000,306000,306000,306000,0
|
|
20240802,155600,6637659500,306000,306000,306000,306000,0
|
|
20240802,155500,6637659500,306000,306000,306000,306000,0
|
|
20240802,155400,6637659500,306000,306000,306000,306000,0
|
|
20240802,155300,6637659500,306000,306000,306000,306000,0
|
|
20240802,155200,6637659500,306000,306000,306000,306000,0
|
|
20240802,155100,6637659500,306000,306000,306000,306000,0
|
|
20240802,155000,6637659500,306000,306000,306000,306000,0
|
|
20240802,154900,6637659500,306000,306000,306000,306000,0
|
|
20240802,154800,6637659500,306000,306000,306000,306000,0
|
|
20240802,154700,6637659500,306000,306000,306000,306000,0
|
|
20240802,154600,6637659500,306000,306000,306000,306000,0
|
|
20240802,154500,6637659500,306000,306000,306000,306000,0
|
|
20240802,154400,6637659500,306000,306000,306000,306000,0
|
|
20240802,154300,6637659500,306000,306000,306000,306000,0
|
|
20240802,154200,6637659500,306000,306000,306000,306000,0
|
|
20240802,154100,6637659500,306000,306000,306000,306000,0
|
|
20240802,154000,6637659500,306000,306000,306000,306000,0
|
|
20240802,153900,6637659500,306000,306000,306000,306000,0
|
|
20240802,153800,6637659500,306000,306000,306000,306000,0
|
|
20240802,153700,6637659500,306000,306000,306000,306000,0
|
|
20240802,153600,6637659500,306000,306000,306000,306000,0
|
|
20240802,153500,6637659500,306000,306000,306000,306000,0
|
|
20240802,153400,6637659500,306000,306000,306000,306000,0
|
|
20240802,153300,6637659500,306000,306000,306000,306000,0
|
|
20240802,153200,6637659500,306000,306000,306000,306000,0
|
|
20240802,153100,6637659500,306000,306000,306000,306000,0
|
|
20240802,153000,6637659500,306000,306000,306000,306000,1016
|
|
20240802,152900,6482211500,305500,305500,305500,305500,0
|
|
20240802,152800,6482211500,305500,305500,305500,305500,0
|
|
20240802,152700,6482211500,305500,305500,305500,305500,0
|
|
20240802,152600,6482211500,305500,305500,305500,305500,0
|
|
20240802,152500,6482211500,305500,305500,305500,305500,0
|
|
20240802,152400,6482211500,305500,305500,305500,305500,0
|
|
20240802,152300,6482211500,305500,305500,305500,305500,0
|
|
20240802,152200,6482211500,305500,305500,305500,305500,0
|
|
20240802,152100,6482211500,305500,305500,305500,305500,0
|
|
20240802,152000,6482211500,305500,305500,305500,305500,0
|
|
20240802,151900,6482211500,305500,306500,306500,305000,56
|
|
20240802,151800,6465089500,305500,305500,306000,305500,95
|
|
20240802,151700,6436023000,306000,305500,306000,305000,92
|
|
20240802,151600,6407929500,305500,304500,305500,304500,92
|
|
20240802,151500,6379861000,305000,304000,305000,304000,107
|
|
20240802,151400,6347280500,304500,304000,304500,304000,37
|
|
20240802,151300,6336030500,304000,304000,304500,304000,9
|
|
20240802,151200,6333294000,304000,304000,304000,304000,33
|
|
20240802,151100,6323262000,304000,304000,304000,304000,102
|
|
20240802,151000,6292254000,304000,304000,304000,304000,15
|
|
20240802,150900,6287694000,304000,304500,304500,304000,15
|
|
20240802,150800,6283132000,304500,304000,304500,304000,52
|
|
20240802,150700,6267317500,304500,304000,304500,303500,33
|
|
20240802,150600,6257286500,304000,304000,304500,303500,24
|
|
20240802,150500,6249991000,304000,304000,304500,304000,54
|
|
20240802,150400,6233571500,304000,304500,304500,304000,11
|
|
20240802,150300,6230226000,304500,304500,304500,304000,20
|
|
20240802,150200,6224144500,304500,305000,305000,304500,15
|
|
20240802,150100,6219574000,304500,303500,304500,303500,11
|
|
20240802,150000,6216232000,304500,304500,304500,303500,36
|
|
20240802,145900,6205287500,303500,303500,304000,303000,120
|
|
20240802,145800,6168841000,303500,303000,304000,302500,66
|
|
20240802,145700,6148799000,303500,303000,303500,303000,163
|
|
20240802,145600,6099388000,303000,303000,303000,302500,77
|
|
20240802,145500,6076059500,303000,303000,303500,303000,37
|
|
20240802,145400,6064844000,303500,304000,304000,303000,19
|
|
20240802,145300,6059079500,303500,303000,303500,302500,101
|
|
20240802,145200,6028468500,302500,302500,303000,302500,55
|
|
20240802,145100,6011830000,302500,303000,303000,302500,36
|
|
20240802,145000,6000926000,303000,303000,303000,302500,27
|
|
20240802,144900,5992747500,302500,302000,303500,302000,159
|
|
20240802,144800,5944622000,302000,302000,302000,302000,17
|
|
20240802,144700,5939488000,302000,302500,302500,302000,31
|
|
20240802,144600,5930114500,302500,302500,302500,302000,99
|
|
20240802,144500,5900181000,302500,303000,303000,302500,43
|
|
20240802,144400,5887173000,302500,302000,302500,302000,47
|
|
20240802,144300,5872961500,302000,302500,302500,302000,32
|
|
20240802,144200,5863297000,302000,302000,302000,302000,53
|
|
20240802,144100,5847291000,302000,301500,302000,301500,86
|
|
20240802,144000,5821336000,302000,302500,303000,302000,346
|
|
20240802,143900,5716826500,302500,302500,303000,302500,599
|
|
20240802,143800,5535627000,303000,303000,303500,302500,133
|
|
20240802,143700,5495331000,303500,304000,304500,303000,1267
|
|
20240802,143600,5110960500,304500,305000,305500,304000,1257
|
|
20240802,143500,4727703500,305000,305000,305500,305000,126
|
|
20240802,143400,4689270500,305500,305500,305500,305000,38
|
|
20240802,143300,4677678000,305000,305000,305000,305000,54
|
|
20240802,143200,4661208000,305000,305000,305500,305000,54
|
|
20240802,143100,4644736000,305500,305500,305500,305500,393
|
|
20240802,143000,4524674500,306000,305500,306000,305500,51
|
|
20240802,142900,4509087500,305500,305500,305500,305500,61
|
|
20240802,142800,4490452000,305500,306000,306000,305500,21
|
|
20240802,142700,4484032000,305500,305500,306000,305500,58
|
|
20240802,142600,4466299500,306000,305500,306000,305500,43
|
|
20240802,142500,4453144000,306000,305500,306000,305500,40
|
|
20240802,142400,4440911500,306000,306500,306500,306000,60
|
|
20240802,142300,4422550000,306000,306500,306500,306000,16
|
|
20240802,142200,4417651000,307500,306500,307500,306000,1436
|
|
20240802,142100,3978049000,306500,306500,306500,306500,64
|
|
20240802,142000,3958433000,306500,306500,306500,306500,27
|
|
20240802,141900,3950157500,306500,307000,307000,306500,38
|
|
20240802,141800,3938507500,307000,306500,307000,306500,14
|
|
20240802,141700,3934214500,307000,306500,307000,306500,10
|
|
20240802,141600,3931147500,306500,307000,307000,306500,37
|
|
20240802,141500,3919806500,307000,306500,307000,306500,9
|
|
20240802,141400,3917046500,307000,306500,307000,306500,32
|
|
20240802,141300,3907227000,306500,306500,307500,306500,28
|
|
20240802,141200,3898641000,307500,307000,307500,306500,49
|
|
20240802,141100,3883612000,307000,307000,307000,306500,29
|
|
20240802,141000,3874715000,307000,306500,307000,306500,30
|
|
20240802,140900,3865518000,306500,306500,306500,306500,30
|
|
20240802,140800,3856323000,307000,306500,307000,306500,55
|
|
20240802,140700,3839451000,306500,306500,306500,306500,22
|
|
20240802,140600,3832708000,306500,307000,307500,306500,38
|
|
20240802,140500,3821032500,306500,306500,307000,306500,33
|
|
20240802,140400,3810917500,306500,306500,306500,306500,170
|
|
20240802,140300,3758812500,307500,306500,307500,306500,23
|
|
20240802,140200,3751752500,306500,306500,306500,306500,30
|
|
20240802,140100,3742557500,306500,306500,307000,306500,19
|
|
20240802,140000,3736731000,307000,307000,307000,306500,11
|
|
20240802,135900,3733357000,306500,307000,307000,306500,43
|
|
20240802,135800,3720176000,307000,306500,307000,306500,7
|
|
20240802,135700,3718028500,306500,306500,307000,306500,56
|
|
20240802,135600,3700856500,306500,306500,306500,306500,12
|
|
20240802,135500,3697178500,306500,306500,307000,306500,11
|
|
20240802,135400,3693805500,306500,306500,306500,306500,21
|
|
20240802,135300,3687369000,306500,306500,306500,306500,0
|
|
20240802,135200,3687369000,306500,306500,306500,306500,6
|
|
20240802,135100,3685530000,306500,306500,306500,306500,22
|
|
20240802,135000,3678787000,307000,306500,307000,306500,166
|
|
20240802,134900,3627906500,306500,307000,307000,306500,6
|
|
20240802,134800,3626065500,307000,306500,307000,306500,28
|
|
20240802,134700,3617482000,306500,306500,306500,306500,9
|
|
20240802,134600,3614723500,306500,306500,307000,306500,23
|
|
20240802,134500,3607673500,307000,306500,307000,306500,10
|
|
20240802,134400,3604606500,306500,306500,306500,306500,11
|
|
20240802,134300,3601235000,306500,306500,306500,306500,25
|
|
20240802,134200,3593572500,306500,306500,306500,306500,0
|
|
20240802,134100,3593572500,306500,306500,306500,306500,1
|
|
20240802,134000,3593266000,307000,307000,307500,306500,70
|
|
20240802,133900,3571789500,307000,307000,307000,307000,3
|
|
20240802,133800,3570868500,306500,306500,307000,306500,8
|
|
20240802,133700,3568415500,306500,306500,306500,306500,43
|
|
20240802,133600,3555236000,306500,306500,306500,306500,6
|
|
20240802,133500,3553397000,306500,306500,306500,306500,20
|
|
20240802,133400,3547267000,306500,306500,307000,306500,7
|
|
20240802,133300,3545121000,307000,306500,307000,306500,3
|
|
20240802,133200,3544200500,306500,306500,306500,306500,20
|
|
20240802,133100,3538070500,306500,306500,307000,306500,14
|
|
20240802,133000,3533778500,307000,307000,307000,306500,34
|
|
20240802,132900,3523351500,306500,307000,307000,306500,28
|
|
20240802,132800,3514768000,307000,307000,307000,307000,13
|
|
20240802,132700,3510777000,306500,306500,307000,306500,16
|
|
20240802,132600,3505868000,306500,307500,307500,306500,31
|
|
20240802,132500,3496360000,307500,307500,307500,307000,6
|
|
20240802,132400,3494516000,307000,307500,307500,307000,6
|
|
20240802,132300,3492673500,307500,307000,307500,306500,409
|
|
20240802,132200,3366920000,307000,307000,307000,306500,20
|
|
20240802,132100,3360788500,307000,306500,307000,306500,81
|
|
20240802,132000,3335931500,307000,307000,307000,306500,14
|
|
20240802,131900,3331636500,307000,307000,307000,306500,5
|
|
20240802,131800,3330102000,306500,307000,307000,306500,25
|
|
20240802,131700,3322438000,306500,306500,306500,306500,15
|
|
20240802,131600,3317840500,306500,306500,307000,306500,11
|
|
20240802,131500,3314468500,306500,306000,306500,306000,21
|
|
20240802,131400,3308042000,306500,306500,306500,306500,6
|
|
20240802,131300,3306203000,306500,306000,306500,306000,8
|
|
20240802,131200,3303753500,306500,306500,306500,306500,51
|
|
20240802,131100,3288122000,306500,306500,306500,306500,4
|
|
20240802,131000,3286896000,306500,307500,307500,306500,262
|
|
20240802,130900,3206590500,307500,306500,307500,306500,228
|
|
20240802,130800,3136659500,307000,306500,307000,306500,8
|
|
20240802,130700,3134206500,306500,306500,306500,306500,151
|
|
20240802,130600,3087925000,307000,306500,307000,306500,17
|
|
20240802,130500,3082709000,307000,307000,307000,307000,8
|
|
20240802,130400,3080253000,306500,306500,306500,306500,20
|
|
20240802,130300,3074123000,306500,306500,306500,306500,8
|
|
20240802,130200,3071671000,307000,307000,307000,307000,3
|
|
20240802,130100,3070750000,306500,307000,307000,306500,34
|
|
20240802,130000,3060324500,306500,307000,307000,306500,8
|
|
20240802,125900,3057872000,306500,307000,307000,306500,79
|
|
20240802,125800,3033621500,307000,307000,307000,307000,0
|
|
20240802,125700,3033621500,307000,307000,307000,307000,1
|
|
20240802,125600,3033314500,307000,307500,307500,307000,28
|
|
20240802,125500,3024717500,307000,307000,307000,307000,2
|
|
20240802,125400,3024103500,307000,307000,307000,307000,6
|
|
20240802,125300,3022261500,307000,307000,307000,307000,20
|
|
20240802,125200,3016121500,307000,307000,307000,307000,6
|
|
20240802,125100,3014279500,307500,307000,307500,307000,5
|
|
20240802,125000,3012744000,307000,307000,307500,307000,38
|
|
20240802,124900,3001076500,307000,307000,307000,307000,16
|
|
20240802,124800,2996164500,307000,307000,307000,306500,26
|
|
20240802,124700,2988192500,306500,307000,307000,306500,18
|
|
20240802,124600,2982669500,307000,307000,307000,307000,2
|
|
20240802,124500,2982055500,306500,306500,307000,306500,47
|
|
20240802,124400,2967647000,307000,307000,307000,306500,8
|
|
20240802,124300,2965193000,307000,306500,307000,306500,33
|
|
20240802,124200,2955064500,306500,307000,307000,306500,27
|
|
20240802,124100,2946786000,306500,307000,307000,306500,3
|
|
20240802,124000,2945865500,306500,307000,307000,306500,8
|
|
20240802,123900,2943412000,307000,306500,307000,306500,25
|
|
20240802,123800,2935748000,306500,307000,307000,306500,7
|
|
20240802,123700,2933602000,307000,307000,307000,306500,24
|
|
20240802,123600,2926244000,307000,306500,307000,306500,27
|
|
20240802,123500,2917958500,306500,306500,306500,306500,1
|
|
20240802,123400,2917652000,306500,306500,307000,306500,36
|
|
20240802,123300,2906613000,306500,307000,307000,306500,20
|
|
20240802,123200,2900476000,307000,307000,307000,307000,2
|
|
20240802,123100,2899862000,307000,307000,307000,306500,37
|
|
20240802,123000,2888515500,306500,307000,307000,306500,6
|
|
20240802,122900,2886674500,307000,307000,307000,306500,30
|
|
20240802,122800,2877467000,307000,307000,307000,306500,27
|
|
20240802,122700,2869188500,307000,307000,307000,306500,25
|
|
20240802,122600,2861514000,307000,306500,307000,306500,30
|
|
20240802,122500,2852316500,306500,306500,307000,306500,6
|
|
20240802,122400,2850476000,306500,306500,306500,306500,12
|
|
20240802,122300,2846798000,306500,307000,307000,306500,22
|
|
20240802,122200,2840054000,306500,306500,306500,306500,6
|
|
20240802,122100,2838215000,306500,306500,306500,306500,6
|
|
20240802,122000,2836376000,306500,306500,306500,306500,21
|
|
20240802,121900,2829939500,306500,306500,307000,306500,13
|
|
20240802,121800,2825954500,307000,306500,307000,306500,31
|
|
20240802,121700,2816447500,306500,306500,307000,306500,130
|
|
20240802,121600,2776600500,307000,307000,307000,307000,19
|
|
20240802,121500,2770767500,307000,307000,307000,306500,74
|
|
20240802,121400,2748081000,307000,306500,307000,306500,17
|
|
20240802,121300,2742869000,306500,306500,306500,306500,10
|
|
20240802,121200,2739804000,306500,306500,306500,306500,26
|
|
20240802,121100,2731835000,306500,307000,307000,306500,11
|
|
20240802,121000,2728458500,307000,306500,307000,306500,18
|
|
20240802,120900,2722935000,306500,306500,307000,306500,22
|
|
20240802,120800,2716191500,307000,307000,307000,306500,16
|
|
20240802,120700,2711282000,306500,306500,306500,306500,0
|
|
20240802,120600,2711282000,306500,306500,307000,306500,57
|
|
20240802,120500,2693796500,306500,306500,306500,306500,1
|
|
20240802,120400,2693490000,306500,306500,307000,306500,22
|
|
20240802,120300,2686746500,306500,306500,307000,306500,8
|
|
20240802,120200,2684294000,307000,307000,307000,307000,5
|
|
20240802,120100,2682759000,307000,306500,307000,306500,31
|
|
20240802,120000,2673254500,306500,307000,307000,306500,2
|
|
20240802,115900,2672641000,306500,306500,306500,306500,5
|
|
20240802,115800,2671108500,306500,306500,307000,306500,22
|
|
20240802,115700,2664365000,306500,307000,307000,306500,3
|
|
20240802,115600,2663444500,307000,307000,307000,306500,10
|
|
20240802,115500,2660377000,307000,306500,307000,306500,35
|
|
20240802,115400,2649642500,306500,307000,307000,306500,6
|
|
20240802,115300,2647803000,307000,307000,307000,307000,4
|
|
20240802,115200,2646575000,306500,306500,307000,306000,43
|
|
20240802,115100,2633397000,307000,307000,307000,306500,46
|
|
20240802,115000,2619297000,307000,306500,307000,306000,159
|
|
20240802,114900,2570568000,306500,306500,306500,306500,5
|
|
20240802,114800,2569035500,307000,306500,307000,306500,16
|
|
20240802,114700,2564129000,307000,307000,307000,306500,32
|
|
20240802,114600,2554318000,307000,307000,307000,307000,6
|
|
20240802,114500,2552476000,307000,306500,307000,306500,10
|
|
20240802,114400,2549409000,307000,307000,307000,306500,18
|
|
20240802,114300,2543883500,307000,306500,307000,306500,8
|
|
20240802,114200,2541428000,306500,306500,307000,306000,48
|
|
20240802,114100,2526697500,307000,306500,307000,306500,35
|
|
20240802,114000,2515968500,306500,306000,307000,306000,55
|
|
20240802,113900,2499118500,306500,306500,307000,306500,772
|
|
20240802,113800,2262499500,306500,306500,306500,306500,5
|
|
20240802,113700,2260967000,307000,307000,307000,307000,14
|
|
20240802,113600,2256669000,307000,307000,307000,306500,27
|
|
20240802,113500,2248391000,306500,307000,307000,306500,30
|
|
20240802,113400,2239185000,306500,307000,307000,306500,7
|
|
20240802,113300,2237036500,306500,306500,306500,306500,34
|
|
20240802,113200,2226615500,307000,307000,307000,307000,10
|
|
20240802,113100,2223545500,306500,306500,306500,306500,16
|
|
20240802,113000,2218641500,307000,306500,307000,306500,21
|
|
20240802,112900,2212204500,306500,306500,306500,306500,4
|
|
20240802,112800,2210978500,306500,307000,307000,306500,28
|
|
20240802,112700,2202395500,306500,306500,306500,306500,2
|
|
20240802,112600,2201782500,306500,306500,306500,306500,22
|
|
20240802,112500,2195039500,306500,307000,307000,306500,14
|
|
20240802,112400,2190742000,307000,307000,307500,307000,36
|
|
20240802,112300,2179688000,307000,306500,307000,306500,4
|
|
20240802,112200,2178461500,306500,307000,307000,306500,37
|
|
20240802,112100,2167119000,307000,307500,307500,307000,483
|
|
20240802,112000,2018834000,307000,307000,307000,307000,1
|
|
20240802,111900,2018527000,307500,307500,307500,307000,61
|
|
20240802,111800,1999782000,307500,307000,307500,307000,3
|
|
20240802,111700,1998860000,307000,307000,307500,307000,35
|
|
20240802,111600,1988114500,307500,307500,307500,307500,0
|
|
20240802,111500,1988114500,307500,307500,307500,307500,15
|
|
20240802,111400,1983502000,307000,307000,307000,307000,26
|
|
20240802,111300,1975520000,307500,307500,307500,307500,5
|
|
20240802,111200,1973982500,307500,307000,307500,307000,22
|
|
20240802,111100,1967218500,307000,307500,307500,307000,15
|
|
20240802,111000,1962606500,307000,307000,307000,307000,25
|
|
20240802,110900,1954931500,307000,307000,307000,307000,16
|
|
20240802,110800,1950019500,307000,307500,307500,307000,21
|
|
20240802,110700,1943572000,307500,307500,307500,307500,7
|
|
20240802,110600,1941419500,307000,307000,307500,307000,70
|
|
20240802,110500,1919913000,307000,307000,307000,307000,105
|
|
20240802,110400,1887678000,307000,307000,307000,307000,1
|
|
20240802,110300,1887371000,307000,307500,308000,307000,188
|
|
20240802,110200,1829561000,308000,308000,308000,308000,4
|
|
20240802,110100,1828329000,308000,308000,308000,307500,26
|
|
20240802,110000,1820328500,307500,308500,308500,307500,150
|
|
20240802,105900,1774126500,308500,308500,308500,308500,0
|
|
20240802,105800,1774126500,308500,308500,308500,308500,3
|
|
20240802,105700,1773201000,308500,308500,308500,308500,105
|
|
20240802,105600,1740808500,308500,309000,309000,308500,58
|
|
20240802,105500,1722914000,309000,308500,309000,308500,24
|
|
20240802,105400,1715508500,309000,309000,309000,308500,14
|
|
20240802,105300,1711183000,308500,308500,308500,308500,2
|
|
20240802,105200,1710566000,308500,308500,308500,308500,20
|
|
20240802,105100,1704396000,308500,308500,308500,308500,7
|
|
20240802,105000,1702236500,309000,309500,309500,309000,60
|
|
20240802,104900,1683695000,309500,309000,309500,309000,36
|
|
20240802,104800,1672569500,309000,309000,309000,309000,0
|
|
20240802,104700,1672569500,309000,309000,309000,308500,17
|
|
20240802,104600,1667317000,309000,308500,309500,308500,47
|
|
20240802,104500,1652794500,309000,308500,309000,308500,17
|
|
20240802,104400,1647549500,309000,308500,309000,308500,41
|
|
20240802,104300,1634891000,309000,309000,309000,309000,1
|
|
20240802,104200,1634582000,309000,309000,309000,309000,2
|
|
20240802,104100,1633964000,309000,309000,309000,309000,3
|
|
20240802,104000,1633037000,308500,308500,308500,308500,0
|
|
20240802,103900,1633037000,308500,308500,308500,308500,48
|
|
20240802,103800,1618229000,308500,308500,308500,308500,6
|
|
20240802,103700,1616378000,309000,309000,309000,309000,2
|
|
20240802,103600,1615760000,308500,309000,309000,308500,8
|
|
20240802,103500,1613289000,309000,308500,309000,308500,12
|
|
20240802,103400,1609583000,308500,308500,308500,308500,12
|
|
20240802,103300,1605881000,308500,308500,308500,308500,0
|
|
20240802,103200,1605881000,308500,309000,309000,308500,11
|
|
20240802,103100,1602485500,309500,309500,309500,309500,2
|
|
20240802,103000,1601866500,309500,308500,309500,308500,48
|
|
20240802,102900,1587057500,309000,309000,309000,309000,25
|
|
20240802,102800,1579332500,309000,309000,309000,309000,1
|
|
20240802,102700,1579023500,309000,309000,309000,309000,1
|
|
20240802,102600,1578714500,309000,309000,309000,309000,6
|
|
20240802,102500,1576860500,309000,309000,309000,309000,16
|
|
20240802,102400,1571916500,309000,309500,309500,309000,86
|
|
20240802,102300,1545301000,310000,310000,310000,309500,5
|
|
20240802,102200,1543751500,310000,309500,310000,309500,20
|
|
20240802,102100,1537561000,310000,310000,310000,310000,1
|
|
20240802,102000,1537251000,310000,310000,310000,310000,10
|
|
20240802,101900,1534151000,309500,309500,309500,309500,10
|
|
20240802,101800,1531056000,310000,310000,310000,310000,24
|
|
20240802,101700,1523616000,310000,310500,310500,310000,3
|
|
20240802,101600,1522685000,310500,310000,310500,310000,13
|
|
20240802,101500,1518654500,310000,309500,310000,309500,39
|
|
20240802,101400,1506573500,310000,310000,310000,310000,4
|
|
20240802,101300,1505333500,310000,310000,310000,310000,0
|
|
20240802,101200,1505333500,310000,310000,310000,310000,8
|
|
20240802,101100,1502853500,310000,309000,310000,309000,59
|
|
20240802,101000,1484600500,309000,309000,309000,309000,4
|
|
20240802,100900,1483364500,308500,308500,309000,308500,34
|
|
20240802,100800,1472874500,308500,308000,308500,308000,14
|
|
20240802,100700,1468560500,308500,308000,308500,308000,49
|
|
20240802,100600,1453466000,308000,307500,308000,307500,23
|
|
20240802,100500,1446393000,308000,308000,308000,307500,23
|
|
20240802,100400,1439314500,307500,307500,308000,307500,16
|
|
20240802,100300,1434394000,307000,307500,308000,307000,124
|
|
20240802,100200,1396266000,307500,307500,307500,307000,74
|
|
20240802,100100,1373540000,307500,307500,307500,307000,20
|
|
20240802,100000,1367397000,307500,307500,307500,307500,6
|
|
20240802,095900,1365552000,307500,307000,307500,307000,5
|
|
20240802,095800,1364016000,307500,307500,307500,307500,18
|
|
20240802,095700,1358481000,307500,307500,307500,307000,29
|
|
20240802,095600,1349565000,307500,307500,307500,307000,8
|
|
20240802,095500,1347107500,307500,307500,307500,307500,13
|
|
20240802,095400,1343110000,307500,307500,307500,307500,28
|
|
20240802,095300,1334500000,307500,307500,307500,307500,16
|
|
20240802,095200,1329580000,307500,307500,307500,307000,15
|
|
20240802,095100,1324969000,307500,307000,307500,307000,308
|
|
20240802,095000,1230410500,307500,307500,307500,307000,11
|
|
20240802,094900,1227028500,307000,308000,308000,307000,14
|
|
20240802,094800,1222728000,307500,308000,308000,307500,9
|
|
20240802,094700,1219958500,308000,308000,308500,307500,249
|
|
20240802,094600,1143329000,308500,308500,308500,308500,2
|
|
20240802,094500,1142712000,308000,308500,308500,308000,2
|
|
20240802,094400,1142095500,308500,308500,308500,308500,1
|
|
20240802,094300,1141787000,308500,308500,308500,307500,84
|
|
20240802,094200,1115953000,308500,307500,308500,307500,151
|
|
20240802,094100,1069481500,308000,308000,308000,308000,4
|
|
20240802,094000,1068249500,308000,308000,308500,308000,18
|
|
20240802,093900,1062704500,308000,308500,308500,308000,9
|
|
20240802,093800,1059931500,308500,308500,308500,308000,67
|
|
20240802,093700,1039279000,308000,308000,308000,308000,20
|
|
20240802,093600,1033119000,308000,308000,308000,308000,106
|
|
20240802,093500,1000471000,308000,307500,308000,307500,49
|
|
20240802,093400,985400000,307500,307000,307500,307000,6
|
|
20240802,093300,983556500,307000,307500,307500,307000,46
|
|
20240802,093200,969413500,307500,307500,307500,307500,40
|
|
20240802,093100,957113500,307500,307500,308000,307500,18
|
|
20240802,093000,951577500,307000,307500,307500,307000,38
|
|
20240802,092900,939909000,307000,307500,307500,307000,250
|
|
20240802,092800,863135500,308000,307500,308000,307500,42
|
|
20240802,092700,850219500,307500,307500,307500,307500,1
|
|
20240802,092600,849912000,307500,307500,307500,307500,25
|
|
20240802,092500,842224500,308000,308000,308000,308000,4
|
|
20240802,092400,840992500,308000,308500,308500,307000,91
|
|
20240802,092300,813022500,308000,307500,308000,307000,33
|
|
20240802,092200,802864500,307500,307500,308000,307500,168
|
|
20240802,092100,751204000,307500,307000,307500,307000,23
|
|
20240802,092000,744141500,306500,307000,307500,306500,29
|
|
20240802,091900,735241000,307000,307000,307000,306500,37
|
|
20240802,091800,723897500,306500,307500,307500,306500,425
|
|
20240802,091700,593496500,307500,307500,307500,307500,22
|
|
20240802,091600,586731500,307500,307500,307500,307500,19
|
|
20240802,091500,580889000,307500,308000,308000,307000,161
|
|
20240802,091400,531382000,308000,308500,308500,307500,260
|
|
20240802,091300,451278500,308500,308500,309000,308500,8
|
|
20240802,091200,448809000,308500,308000,309000,308000,46
|
|
20240802,091100,434638500,308500,310000,310000,308000,456
|
|
20240802,091000,293949000,311000,309500,311000,309500,183
|
|
20240802,090900,237306000,309500,309500,310000,309500,15
|
|
20240802,090800,232663000,310000,310000,310000,309500,66
|
|
20240802,090700,212208000,310000,310000,310000,310000,92
|
|
20240802,090600,183688000,310000,310000,310000,309500,110
|
|
20240802,090500,149589500,310000,310000,310000,310000,10
|
|
20240802,090400,146489500,309500,310000,310000,309000,37
|
|
20240802,090300,135037000,310000,311000,311000,309000,21
|
|
20240802,090200,128533000,311000,311000,311000,309000,119
|
|
20240802,090100,91678500,311000,310000,311000,309500,57
|
|
20240802,090000,74008000,311000,309500,311000,309500,239
|