726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,210300,6333064500,285000,285000,285000,285000,541
|
|
20240806,210200,6333064500,285000,285000,285000,285000,0
|
|
20240806,210100,6333064500,285000,285000,285000,285000,0
|
|
20240806,210000,6333064500,285000,285000,285000,285000,0
|
|
20240806,205900,6333064500,285000,285000,285000,285000,0
|
|
20240806,205800,6333064500,285000,285000,285000,285000,0
|
|
20240806,205700,6333064500,285000,285000,285000,285000,0
|
|
20240806,205600,6333064500,285000,285000,285000,285000,0
|
|
20240806,205500,6333064500,285000,285000,285000,285000,0
|
|
20240806,205400,6333064500,285000,285000,285000,285000,0
|
|
20240806,205300,6333064500,285000,285000,285000,285000,0
|
|
20240806,205200,6333064500,285000,285000,285000,285000,0
|
|
20240806,205100,6333064500,285000,285000,285000,285000,0
|
|
20240806,205000,6333064500,285000,285000,285000,285000,0
|
|
20240806,204900,6333064500,285000,285000,285000,285000,0
|
|
20240806,204800,6333064500,285000,285000,285000,285000,0
|
|
20240806,204700,6333064500,285000,285000,285000,285000,0
|
|
20240806,204600,6333064500,285000,285000,285000,285000,0
|
|
20240806,204500,6333064500,285000,285000,285000,285000,0
|
|
20240806,204400,6333064500,285000,285000,285000,285000,0
|
|
20240806,204300,6333064500,285000,285000,285000,285000,0
|
|
20240806,204200,6333064500,285000,285000,285000,285000,0
|
|
20240806,204100,6333064500,285000,285000,285000,285000,0
|
|
20240806,204000,6333064500,285000,285000,285000,285000,0
|
|
20240806,203900,6333064500,285000,285000,285000,285000,0
|
|
20240806,203800,6333064500,285000,285000,285000,285000,0
|
|
20240806,203700,6333064500,285000,285000,285000,285000,0
|
|
20240806,203600,6333064500,285000,285000,285000,285000,0
|
|
20240806,203500,6333064500,285000,285000,285000,285000,0
|
|
20240806,203400,6333064500,285000,285000,285000,285000,0
|
|
20240806,203300,6333064500,285000,285000,285000,285000,541
|
|
20240806,203200,6333064500,285000,285000,285000,285000,0
|
|
20240806,203100,6333064500,285000,285000,285000,285000,0
|
|
20240806,203000,6333064500,285000,285000,285000,285000,0
|
|
20240806,202900,6333064500,285000,285000,285000,285000,0
|
|
20240806,202800,6333064500,285000,285000,285000,285000,0
|
|
20240806,202700,6333064500,285000,285000,285000,285000,0
|
|
20240806,202600,6333064500,285000,285000,285000,285000,0
|
|
20240806,202500,6333064500,285000,285000,285000,285000,0
|
|
20240806,202400,6333064500,285000,285000,285000,285000,0
|
|
20240806,202300,6333064500,285000,285000,285000,285000,0
|
|
20240806,202200,6333064500,285000,285000,285000,285000,0
|
|
20240806,202100,6333064500,285000,285000,285000,285000,0
|
|
20240806,202000,6333064500,285000,285000,285000,285000,0
|
|
20240806,201900,6333064500,285000,285000,285000,285000,0
|
|
20240806,201800,6333064500,285000,285000,285000,285000,0
|
|
20240806,201700,6333064500,285000,285000,285000,285000,0
|
|
20240806,201600,6333064500,285000,285000,285000,285000,0
|
|
20240806,201500,6333064500,285000,285000,285000,285000,0
|
|
20240806,201400,6333064500,285000,285000,285000,285000,0
|
|
20240806,201300,6333064500,285000,285000,285000,285000,0
|
|
20240806,201200,6333064500,285000,285000,285000,285000,0
|
|
20240806,201100,6333064500,285000,285000,285000,285000,0
|
|
20240806,201000,6333064500,285000,285000,285000,285000,0
|
|
20240806,200900,6333064500,285000,285000,285000,285000,0
|
|
20240806,200800,6333064500,285000,285000,285000,285000,0
|
|
20240806,200700,6333064500,285000,285000,285000,285000,0
|
|
20240806,200600,6333064500,285000,285000,285000,285000,0
|
|
20240806,200500,6333064500,285000,285000,285000,285000,0
|
|
20240806,200400,6333064500,285000,285000,285000,285000,0
|
|
20240806,200300,6333064500,285000,285000,285000,285000,541
|
|
20240806,200200,6333064500,285000,285000,285000,285000,0
|
|
20240806,200100,6333064500,285000,285000,285000,285000,0
|
|
20240806,200000,6333064500,285000,285000,285000,285000,0
|
|
20240806,195900,6333064500,285000,285000,285000,285000,0
|
|
20240806,195800,6333064500,285000,285000,285000,285000,0
|
|
20240806,195700,6333064500,285000,285000,285000,285000,0
|
|
20240806,195600,6333064500,285000,285000,285000,285000,0
|
|
20240806,195500,6333064500,285000,285000,285000,285000,0
|
|
20240806,195400,6333064500,285000,285000,285000,285000,0
|
|
20240806,195300,6333064500,285000,285000,285000,285000,0
|
|
20240806,195200,6333064500,285000,285000,285000,285000,0
|
|
20240806,195100,6333064500,285000,285000,285000,285000,0
|
|
20240806,195000,6333064500,285000,285000,285000,285000,0
|
|
20240806,194900,6333064500,285000,285000,285000,285000,0
|
|
20240806,194800,6333064500,285000,285000,285000,285000,0
|
|
20240806,194700,6333064500,285000,285000,285000,285000,0
|
|
20240806,194600,6333064500,285000,285000,285000,285000,0
|
|
20240806,194500,6333064500,285000,285000,285000,285000,0
|
|
20240806,194400,6333064500,285000,285000,285000,285000,0
|
|
20240806,194300,6333064500,285000,285000,285000,285000,0
|
|
20240806,194200,6333064500,285000,285000,285000,285000,0
|
|
20240806,194100,6333064500,285000,285000,285000,285000,0
|
|
20240806,194000,6333064500,285000,285000,285000,285000,0
|
|
20240806,193900,6333064500,285000,285000,285000,285000,0
|
|
20240806,193800,6333064500,285000,285000,285000,285000,0
|
|
20240806,193700,6333064500,285000,285000,285000,285000,0
|
|
20240806,193600,6333064500,285000,285000,285000,285000,0
|
|
20240806,193500,6333064500,285000,285000,285000,285000,0
|
|
20240806,193400,6333064500,285000,285000,285000,285000,0
|
|
20240806,193300,6333064500,285000,285000,285000,285000,541
|
|
20240806,193200,6333064500,285000,285000,285000,285000,0
|
|
20240806,193100,6333064500,285000,285000,285000,285000,0
|
|
20240806,193000,6333064500,285000,285000,285000,285000,0
|
|
20240806,192900,6333064500,285000,285000,285000,285000,0
|
|
20240806,192800,6333064500,285000,285000,285000,285000,0
|
|
20240806,192700,6333064500,285000,285000,285000,285000,0
|
|
20240806,192600,6333064500,285000,285000,285000,285000,0
|
|
20240806,192500,6333064500,285000,285000,285000,285000,0
|
|
20240806,192400,6333064500,285000,285000,285000,285000,0
|
|
20240806,192300,6333064500,285000,285000,285000,285000,0
|
|
20240806,192200,6333064500,285000,285000,285000,285000,0
|
|
20240806,192100,6333064500,285000,285000,285000,285000,0
|
|
20240806,192000,6333064500,285000,285000,285000,285000,0
|
|
20240806,191900,6333064500,285000,285000,285000,285000,0
|
|
20240806,191800,6333064500,285000,285000,285000,285000,0
|
|
20240806,191700,6333064500,285000,285000,285000,285000,0
|
|
20240806,191600,6333064500,285000,285000,285000,285000,0
|
|
20240806,191500,6333064500,285000,285000,285000,285000,0
|
|
20240806,191400,6333064500,285000,285000,285000,285000,0
|
|
20240806,191300,6333064500,285000,285000,285000,285000,0
|
|
20240806,191200,6333064500,285000,285000,285000,285000,0
|
|
20240806,191100,6333064500,285000,285000,285000,285000,0
|
|
20240806,191000,6333064500,285000,285000,285000,285000,0
|
|
20240806,190900,6333064500,285000,285000,285000,285000,0
|
|
20240806,190800,6333064500,285000,285000,285000,285000,0
|
|
20240806,190700,6333064500,285000,285000,285000,285000,0
|
|
20240806,190600,6333064500,285000,285000,285000,285000,0
|
|
20240806,190500,6333064500,285000,285000,285000,285000,0
|
|
20240806,190400,6333064500,285000,285000,285000,285000,0
|
|
20240806,190300,6333064500,285000,285000,285000,285000,541
|
|
20240806,190200,6333064500,285000,285000,285000,285000,0
|
|
20240806,190100,6333064500,285000,285000,285000,285000,0
|
|
20240806,190000,6333064500,285000,285000,285000,285000,0
|
|
20240806,185900,6333064500,285000,285000,285000,285000,0
|
|
20240806,185800,6333064500,285000,285000,285000,285000,0
|
|
20240806,185700,6333064500,285000,285000,285000,285000,0
|
|
20240806,185600,6333064500,285000,285000,285000,285000,0
|
|
20240806,185500,6333064500,285000,285000,285000,285000,0
|
|
20240806,185400,6333064500,285000,285000,285000,285000,0
|
|
20240806,185300,6333064500,285000,285000,285000,285000,0
|
|
20240806,185200,6333064500,285000,285000,285000,285000,0
|
|
20240806,185100,6333064500,285000,285000,285000,285000,0
|
|
20240806,185000,6333064500,285000,285000,285000,285000,0
|
|
20240806,184900,6333064500,285000,285000,285000,285000,0
|
|
20240806,184800,6333064500,285000,285000,285000,285000,0
|
|
20240806,184700,6333064500,285000,285000,285000,285000,0
|
|
20240806,184600,6333064500,285000,285000,285000,285000,0
|
|
20240806,184500,6333064500,285000,285000,285000,285000,0
|
|
20240806,184400,6333064500,285000,285000,285000,285000,0
|
|
20240806,184300,6333064500,285000,285000,285000,285000,0
|
|
20240806,184200,6333064500,285000,285000,285000,285000,0
|
|
20240806,184100,6333064500,285000,285000,285000,285000,0
|
|
20240806,184000,6333064500,285000,285000,285000,285000,0
|
|
20240806,183900,6333064500,285000,285000,285000,285000,0
|
|
20240806,183800,6333064500,285000,285000,285000,285000,0
|
|
20240806,183700,6333064500,285000,285000,285000,285000,0
|
|
20240806,183600,6333064500,285000,285000,285000,285000,0
|
|
20240806,183500,6333064500,285000,285000,285000,285000,0
|
|
20240806,183400,6333064500,285000,285000,285000,285000,0
|
|
20240806,183300,6333064500,285000,285000,285000,285000,541
|
|
20240806,183200,6333064500,285000,285000,285000,285000,0
|
|
20240806,183100,6333064500,285000,285000,285000,285000,0
|
|
20240806,183000,6333064500,285000,285000,285000,285000,0
|
|
20240806,182900,6333064500,285000,285000,285000,285000,0
|
|
20240806,182800,6333064500,285000,285000,285000,285000,0
|
|
20240806,182700,6333064500,285000,285000,285000,285000,0
|
|
20240806,182600,6333064500,285000,285000,285000,285000,0
|
|
20240806,182500,6333064500,285000,285000,285000,285000,0
|
|
20240806,182400,6333064500,285000,285000,285000,285000,0
|
|
20240806,182300,6333064500,285000,285000,285000,285000,0
|
|
20240806,182200,6333064500,285000,285000,285000,285000,0
|
|
20240806,182100,6333064500,285000,285000,285000,285000,0
|
|
20240806,182000,6333064500,285000,285000,285000,285000,0
|
|
20240806,181900,6333064500,285000,285000,285000,285000,0
|
|
20240806,181800,6333064500,285000,285000,285000,285000,0
|
|
20240806,181700,6333064500,285000,285000,285000,285000,0
|
|
20240806,181600,6333064500,285000,285000,285000,285000,0
|
|
20240806,181500,6333064500,285000,285000,285000,285000,0
|
|
20240806,181400,6333064500,285000,285000,285000,285000,0
|
|
20240806,181300,6333064500,285000,285000,285000,285000,0
|
|
20240806,181200,6333064500,285000,285000,285000,285000,0
|
|
20240806,181100,6333064500,285000,285000,285000,285000,0
|
|
20240806,181000,6333064500,285000,285000,285000,285000,0
|
|
20240806,180900,6333064500,285000,285000,285000,285000,0
|
|
20240806,180800,6333064500,285000,285000,285000,285000,0
|
|
20240806,180700,6333064500,285000,285000,285000,285000,0
|
|
20240806,180600,6333064500,285000,285000,285000,285000,0
|
|
20240806,180500,6333064500,285000,285000,285000,285000,0
|
|
20240806,180400,6333064500,285000,285000,285000,285000,0
|
|
20240806,180300,6333064500,285000,285000,285000,285000,541
|
|
20240806,180200,6333064500,285000,285000,285000,285000,0
|
|
20240806,180100,6333064500,285000,285000,285000,285000,0
|
|
20240806,180000,6333064500,285000,285000,285000,285000,0
|
|
20240806,175900,6333064500,285000,285000,285000,285000,0
|
|
20240806,175800,6333064500,285000,285000,285000,285000,0
|
|
20240806,175700,6333064500,285000,285000,285000,285000,0
|
|
20240806,175600,6333064500,285000,285000,285000,285000,0
|
|
20240806,175500,6333064500,285000,285000,285000,285000,0
|
|
20240806,175400,6333064500,285000,285000,285000,285000,0
|
|
20240806,175300,6333064500,285000,285000,285000,285000,0
|
|
20240806,175200,6333064500,285000,285000,285000,285000,0
|
|
20240806,175100,6333064500,285000,285000,285000,285000,0
|
|
20240806,175000,6333064500,285000,285000,285000,285000,0
|
|
20240806,174900,6333064500,285000,285000,285000,285000,0
|
|
20240806,174800,6333064500,285000,285000,285000,285000,0
|
|
20240806,174700,6333064500,285000,285000,285000,285000,0
|
|
20240806,174600,6333064500,285000,285000,285000,285000,0
|
|
20240806,174500,6333064500,285000,285000,285000,285000,0
|
|
20240806,174400,6333064500,285000,285000,285000,285000,0
|
|
20240806,174300,6333064500,285000,285000,285000,285000,0
|
|
20240806,174200,6333064500,285000,285000,285000,285000,0
|
|
20240806,174100,6333064500,285000,285000,285000,285000,0
|
|
20240806,174000,6333064500,285000,285000,285000,285000,0
|
|
20240806,173900,6333064500,285000,285000,285000,285000,0
|
|
20240806,173800,6333064500,285000,285000,285000,285000,0
|
|
20240806,173700,6333064500,285000,285000,285000,285000,0
|
|
20240806,173600,6333064500,285000,285000,285000,285000,0
|
|
20240806,173500,6333064500,285000,285000,285000,285000,0
|
|
20240806,173400,6333064500,285000,285000,285000,285000,0
|
|
20240806,173300,6333064500,285000,285000,285000,285000,541
|
|
20240806,173200,6333064500,285000,285000,285000,285000,0
|
|
20240806,173100,6333064500,285000,285000,285000,285000,0
|
|
20240806,173000,6333064500,285000,285000,285000,285000,0
|
|
20240806,172900,6333064500,285000,285000,285000,285000,0
|
|
20240806,172800,6333064500,285000,285000,285000,285000,0
|
|
20240806,172700,6333064500,285000,285000,285000,285000,0
|
|
20240806,172600,6333064500,285000,285000,285000,285000,0
|
|
20240806,172500,6333064500,285000,285000,285000,285000,0
|
|
20240806,172400,6333064500,285000,285000,285000,285000,0
|
|
20240806,172300,6333064500,285000,285000,285000,285000,0
|
|
20240806,172200,6333064500,285000,285000,285000,285000,0
|
|
20240806,172100,6333064500,285000,285000,285000,285000,0
|
|
20240806,172000,6333064500,285000,285000,285000,285000,0
|
|
20240806,171900,6333064500,285000,285000,285000,285000,0
|
|
20240806,171800,6333064500,285000,285000,285000,285000,0
|
|
20240806,171700,6333064500,285000,285000,285000,285000,0
|
|
20240806,171600,6333064500,285000,285000,285000,285000,0
|
|
20240806,171500,6333064500,285000,285000,285000,285000,0
|
|
20240806,171400,6333064500,285000,285000,285000,285000,0
|
|
20240806,171300,6333064500,285000,285000,285000,285000,0
|
|
20240806,171200,6333064500,285000,285000,285000,285000,0
|
|
20240806,171100,6333064500,285000,285000,285000,285000,0
|
|
20240806,171000,6333064500,285000,285000,285000,285000,0
|
|
20240806,170900,6333064500,285000,285000,285000,285000,0
|
|
20240806,170800,6333064500,285000,285000,285000,285000,0
|
|
20240806,170700,6333064500,285000,285000,285000,285000,0
|
|
20240806,170600,6333064500,285000,285000,285000,285000,0
|
|
20240806,170500,6333064500,285000,285000,285000,285000,0
|
|
20240806,170400,6333064500,285000,285000,285000,285000,0
|
|
20240806,170300,6333064500,285000,285000,285000,285000,541
|
|
20240806,170200,6333064500,285000,285000,285000,285000,0
|
|
20240806,170100,6333064500,285000,285000,285000,285000,0
|
|
20240806,170000,6333064500,285000,285000,285000,285000,0
|
|
20240806,165900,6333064500,285000,285000,285000,285000,0
|
|
20240806,165800,6333064500,285000,285000,285000,285000,0
|
|
20240806,165700,6333064500,285000,285000,285000,285000,0
|
|
20240806,165600,6333064500,285000,285000,285000,285000,0
|
|
20240806,165500,6333064500,285000,285000,285000,285000,0
|
|
20240806,165400,6333064500,285000,285000,285000,285000,0
|
|
20240806,165300,6333064500,285000,285000,285000,285000,0
|
|
20240806,165200,6333064500,285000,285000,285000,285000,0
|
|
20240806,165100,6333064500,285000,285000,285000,285000,0
|
|
20240806,165000,6333064500,285000,285000,285000,285000,0
|
|
20240806,164900,6333064500,285000,285000,285000,285000,0
|
|
20240806,164800,6333064500,285000,285000,285000,285000,0
|
|
20240806,164700,6333064500,285000,285000,285000,285000,0
|
|
20240806,164600,6333064500,285000,285000,285000,285000,0
|
|
20240806,164500,6333064500,285000,285000,285000,285000,0
|
|
20240806,164400,6333064500,285000,285000,285000,285000,0
|
|
20240806,164300,6333064500,285000,285000,285000,285000,0
|
|
20240806,164200,6333064500,285000,285000,285000,285000,0
|
|
20240806,164100,6333064500,285000,285000,285000,285000,0
|
|
20240806,164000,6333064500,285000,285000,285000,285000,0
|
|
20240806,163900,6333064500,285000,285000,285000,285000,0
|
|
20240806,163800,6333064500,285000,285000,285000,285000,0
|
|
20240806,163700,6333064500,285000,285000,285000,285000,0
|
|
20240806,163600,6333064500,285000,285000,285000,285000,0
|
|
20240806,163500,6333064500,285000,285000,285000,285000,0
|
|
20240806,163400,6333064500,285000,285000,285000,285000,0
|
|
20240806,163300,6333064500,285000,285000,285000,285000,541
|
|
20240806,163200,6333064500,285000,285000,285000,285000,0
|
|
20240806,163100,6333064500,285000,285000,285000,285000,0
|
|
20240806,163000,6333064500,285000,285000,285000,285000,0
|
|
20240806,162900,6333064500,285000,285000,285000,285000,0
|
|
20240806,162800,6333064500,285000,285000,285000,285000,0
|
|
20240806,162700,6333064500,285000,285000,285000,285000,0
|
|
20240806,162600,6333064500,285000,285000,285000,285000,0
|
|
20240806,162500,6333064500,285000,285000,285000,285000,0
|
|
20240806,162400,6333064500,285000,285000,285000,285000,0
|
|
20240806,162300,6333064500,285000,285000,285000,285000,0
|
|
20240806,162200,6333064500,285000,285000,285000,285000,0
|
|
20240806,162100,6333064500,285000,285000,285000,285000,0
|
|
20240806,162000,6333064500,285000,285000,285000,285000,0
|
|
20240806,161900,6333064500,285000,285000,285000,285000,0
|
|
20240806,161800,6333064500,285000,285000,285000,285000,0
|
|
20240806,161700,6333064500,285000,285000,285000,285000,0
|
|
20240806,161600,6333064500,285000,285000,285000,285000,0
|
|
20240806,161500,6333064500,285000,285000,285000,285000,0
|
|
20240806,161400,6333064500,285000,285000,285000,285000,0
|
|
20240806,161300,6333064500,285000,285000,285000,285000,0
|
|
20240806,161200,6333064500,285000,285000,285000,285000,0
|
|
20240806,161100,6333064500,285000,285000,285000,285000,0
|
|
20240806,161000,6333064500,285000,285000,285000,285000,0
|
|
20240806,160900,6333064500,285000,285000,285000,285000,0
|
|
20240806,160800,6333064500,285000,285000,285000,285000,0
|
|
20240806,160700,6333064500,285000,285000,285000,285000,0
|
|
20240806,160600,6333064500,285000,285000,285000,285000,0
|
|
20240806,160500,6333064500,285000,285000,285000,285000,0
|
|
20240806,160400,6333064500,285000,285000,285000,285000,0
|
|
20240806,160300,6333064500,285000,285000,285000,285000,541
|
|
20240806,160200,6333064500,285000,285000,285000,285000,0
|
|
20240806,160100,6333064500,285000,285000,285000,285000,0
|
|
20240806,160000,6333064500,285000,285000,285000,285000,0
|
|
20240806,155900,6333064500,285000,285000,285000,285000,0
|
|
20240806,155800,6333064500,285000,285000,285000,285000,0
|
|
20240806,155700,6333064500,285000,285000,285000,285000,0
|
|
20240806,155600,6333064500,285000,285000,285000,285000,0
|
|
20240806,155500,6333064500,285000,285000,285000,285000,0
|
|
20240806,155400,6333064500,285000,285000,285000,285000,0
|
|
20240806,155300,6333064500,285000,285000,285000,285000,0
|
|
20240806,155200,6333064500,285000,285000,285000,285000,0
|
|
20240806,155100,6333064500,285000,285000,285000,285000,0
|
|
20240806,155000,6333064500,285000,285000,285000,285000,0
|
|
20240806,154900,6333064500,285000,285000,285000,285000,0
|
|
20240806,154800,6333064500,285000,285000,285000,285000,0
|
|
20240806,154700,6333064500,285000,285000,285000,285000,0
|
|
20240806,154600,6333064500,285000,285000,285000,285000,0
|
|
20240806,154500,6333064500,285000,285000,285000,285000,0
|
|
20240806,154400,6333064500,285000,285000,285000,285000,0
|
|
20240806,154300,6333064500,285000,285000,285000,285000,0
|
|
20240806,154200,6333064500,285000,285000,285000,285000,0
|
|
20240806,154100,6333064500,285000,285000,285000,285000,0
|
|
20240806,154000,6333064500,285000,285000,285000,285000,0
|
|
20240806,153900,6333064500,285000,285000,285000,285000,0
|
|
20240806,153800,6333064500,285000,285000,285000,285000,0
|
|
20240806,153700,6333064500,285000,285000,285000,285000,0
|
|
20240806,153600,6333064500,285000,285000,285000,285000,0
|
|
20240806,153500,6333064500,285000,285000,285000,285000,0
|
|
20240806,153400,6333064500,285000,285000,285000,285000,0
|
|
20240806,153300,6333064500,285000,285000,285000,285000,541
|
|
20240806,153200,6333064500,285000,285000,285000,285000,0
|
|
20240806,153100,6333064500,285000,285000,285000,285000,0
|
|
20240806,153000,6333064500,285000,285000,285000,285000,541
|
|
20240806,152900,6178879500,287500,287500,287500,287500,0
|
|
20240806,152800,6178879500,287500,287500,287500,287500,0
|
|
20240806,152700,6178879500,287500,287500,287500,287500,0
|
|
20240806,152600,6178879500,287500,287500,287500,287500,0
|
|
20240806,152500,6178879500,287500,287500,287500,287500,0
|
|
20240806,152400,6178879500,287500,287500,287500,287500,0
|
|
20240806,152300,6178879500,287500,287500,287500,287500,0
|
|
20240806,152200,6178879500,287500,287500,287500,287500,0
|
|
20240806,152100,6178879500,287500,287500,287500,287500,0
|
|
20240806,152000,6178879500,287500,287500,287500,287500,0
|
|
20240806,151900,6178879500,287500,288000,288000,287000,263
|
|
20240806,151800,6103266500,288000,288500,288500,287500,104
|
|
20240806,151700,6073328000,288500,288500,289000,287500,230
|
|
20240806,151600,6007166000,287000,288000,288500,286000,529
|
|
20240806,151500,5855204500,288000,287500,288000,287500,36
|
|
20240806,151400,5844848500,288000,287500,288000,287000,95
|
|
20240806,151300,5817525500,287000,288000,288000,287000,122
|
|
20240806,151200,5782435500,287500,287500,288000,287500,8
|
|
20240806,151100,5780133000,288000,288500,288500,287500,70
|
|
20240806,151000,5759970000,288000,288000,288500,288000,45
|
|
20240806,150900,5746998000,288000,289000,289000,288000,58
|
|
20240806,150800,5730253500,289000,288500,289000,288000,82
|
|
20240806,150700,5706587500,288500,289000,289500,288500,42
|
|
20240806,150600,5694464000,289000,289000,289500,288500,43
|
|
20240806,150500,5682037000,289000,289000,289500,288500,23
|
|
20240806,150400,5675387500,289000,288500,289500,288500,53
|
|
20240806,150300,5660073000,288500,287500,289000,287500,345
|
|
20240806,150200,5560598500,288000,288000,288000,287500,26
|
|
20240806,150100,5553111000,288000,287500,288000,287500,67
|
|
20240806,150000,5533835000,287500,287500,287500,287000,13
|
|
20240806,145900,5530098500,287500,287500,288000,287000,65
|
|
20240806,145800,5511411000,288000,287500,288000,287500,8
|
|
20240806,145700,5509107500,288000,287500,288000,287500,14
|
|
20240806,145600,5505082000,287500,287500,288000,287500,58
|
|
20240806,145500,5488395500,287500,287500,287500,286500,57
|
|
20240806,145400,5472025500,287500,286500,287500,286500,52
|
|
20240806,145300,5457100000,287000,286000,287000,286000,146
|
|
20240806,145200,5415269500,286500,286500,286500,286000,37
|
|
20240806,145100,5404678000,286500,286500,286500,286500,95
|
|
20240806,145000,5377460500,287000,287500,287500,287000,21
|
|
20240806,144900,5371432500,287500,287000,287500,287000,156
|
|
20240806,144800,5326607500,287000,287500,287500,286500,165
|
|
20240806,144700,5279256000,287500,287000,287500,287000,53
|
|
20240806,144600,5264037000,287000,286500,287000,286500,13
|
|
20240806,144500,5260308000,286500,286500,286500,286500,5
|
|
20240806,144400,5258875500,286500,286000,286500,286000,54
|
|
20240806,144300,5243424500,286000,286000,286500,285500,146
|
|
20240806,144200,5201671000,286500,287000,287000,286500,48
|
|
20240806,144100,5187917000,286500,287000,287000,286500,11
|
|
20240806,144000,5184762000,287000,287500,287500,286500,20
|
|
20240806,143900,5179022000,287000,287500,287500,287000,79
|
|
20240806,143800,5156339500,287500,287500,287500,287500,4
|
|
20240806,143700,5155189500,287500,287500,287500,287500,12
|
|
20240806,143600,5151739500,287500,287000,287500,287000,16
|
|
20240806,143500,5147145500,287500,287500,287500,287000,10
|
|
20240806,143400,5144272500,286500,286500,287500,286500,174
|
|
20240806,143300,5094398500,286500,286000,286500,285500,23
|
|
20240806,143200,5087811500,287000,286000,287000,286000,51
|
|
20240806,143100,5073224500,286000,286000,286500,285500,33
|
|
20240806,143000,5063787000,286000,286000,286500,285500,17
|
|
20240806,142900,5058923500,286000,286000,286000,285500,34
|
|
20240806,142800,5049200500,286500,286500,286500,285500,35
|
|
20240806,142700,5039193500,286500,286500,287000,286500,22
|
|
20240806,142600,5032888500,286500,286500,286500,286000,29
|
|
20240806,142500,5024580500,286000,286000,286500,285500,13
|
|
20240806,142400,5020861500,286500,286000,286500,286000,6
|
|
20240806,142300,5019143500,286000,286000,286000,285500,29
|
|
20240806,142200,5010850500,285500,286000,286000,285500,6
|
|
20240806,142100,5009136000,286000,285000,286000,285000,59
|
|
20240806,142000,4992290500,285000,285500,285500,285000,36
|
|
20240806,141900,4982027000,285500,285000,285500,285000,31
|
|
20240806,141800,4973191500,285000,284500,285000,284500,123
|
|
20240806,141700,4938148500,284500,284500,284500,284000,5
|
|
20240806,141600,4936727500,284500,284500,284500,284000,11
|
|
20240806,141500,4933600000,284500,284000,284500,283000,16
|
|
20240806,141400,4929053500,284000,283500,284000,283500,3
|
|
20240806,141300,4928202500,284000,283500,284000,283500,23
|
|
20240806,141200,4921681500,283500,284000,284000,283000,18
|
|
20240806,141100,4916577000,284000,284000,284500,284000,51
|
|
20240806,141000,4902082500,284500,284000,284500,283500,33
|
|
20240806,140900,4892711000,284000,283000,284000,283000,24
|
|
20240806,140800,4885908000,283500,283500,283500,283000,32
|
|
20240806,140700,4876843500,283500,283500,283500,283000,11
|
|
20240806,140600,4873725500,283500,284000,284500,283500,89
|
|
20240806,140500,4848463500,284000,284500,285000,284000,45
|
|
20240806,140400,4835665500,285000,284500,285000,284500,8
|
|
20240806,140300,4833386000,285000,285500,285500,285000,26
|
|
20240806,140200,4825974500,285500,285500,285500,285000,15
|
|
20240806,140100,4821693500,285500,285500,285500,285000,10
|
|
20240806,140000,4818842500,284500,284500,284500,284500,33
|
|
20240806,135900,4809454000,284500,284000,284500,284000,6
|
|
20240806,135800,4807748000,284000,284500,285000,284000,45
|
|
20240806,135700,4794937000,284500,285000,285000,284000,14
|
|
20240806,135600,4790959000,284500,285500,285500,284500,91
|
|
20240806,135500,4765033500,285500,285000,285500,285000,25
|
|
20240806,135400,4757897000,285500,285500,285500,285500,5
|
|
20240806,135300,4756469500,285000,285500,286500,285000,31
|
|
20240806,135200,4747620000,285500,286000,286000,285500,8
|
|
20240806,135100,4745334000,285500,286000,286000,285500,116
|
|
20240806,135000,4712185500,286000,286500,286500,286000,90
|
|
20240806,134900,4686442500,286500,286500,286500,286000,4
|
|
20240806,134800,4685297000,286500,286500,286500,286500,25
|
|
20240806,134700,4678134500,286500,286500,286500,286000,11
|
|
20240806,134600,4674985500,286500,286500,286500,286500,24
|
|
20240806,134500,4668109500,286500,286000,287000,286000,16
|
|
20240806,134400,4663523000,287000,286500,287000,286500,12
|
|
20240806,134300,4660084500,286500,286500,286500,286500,21
|
|
20240806,134200,4654068000,286000,286500,286500,286000,7
|
|
20240806,134100,4652063000,286500,286500,286500,286500,22
|
|
20240806,134000,4645760000,286500,286000,286500,286000,6
|
|
20240806,133900,4644043000,286000,286000,286500,286000,25
|
|
20240806,133800,4636892500,286500,286000,286500,286000,15
|
|
20240806,133700,4632601000,286500,286500,286500,286000,23
|
|
20240806,133600,4626020500,286500,286000,286500,286000,63
|
|
20240806,133500,4608000500,285500,286000,286000,285500,153
|
|
20240806,133400,4564246500,286500,286000,286500,286000,31
|
|
20240806,133300,4555378000,286500,287000,287000,286000,165
|
|
20240806,133200,4508101000,287000,287000,287000,286500,17
|
|
20240806,133100,4503229500,288000,287000,288000,287000,14
|
|
20240806,133000,4499208000,287000,287000,287000,287000,28
|
|
20240806,132900,4491172000,287000,287000,287000,287000,22
|
|
20240806,132800,4484858000,287000,288000,288000,287000,60
|
|
20240806,132700,4467596000,287500,287500,287500,287500,2
|
|
20240806,132600,4467021000,288000,288000,288000,288000,2
|
|
20240806,132500,4466445000,288000,288000,288000,287500,28
|
|
20240806,132400,4458382000,288000,287500,288000,287500,14
|
|
20240806,132300,4454351000,288000,288000,288000,287500,23
|
|
20240806,132200,4447728000,288000,288000,288500,288000,112
|
|
20240806,132100,4415471500,288000,288500,288500,288000,8
|
|
20240806,132000,4413164500,288500,288500,288500,288500,21
|
|
20240806,131900,4407106000,288500,288500,288500,288000,11
|
|
20240806,131800,4403935000,288500,288500,288500,288000,6
|
|
20240806,131700,4402205000,288500,288500,288500,288500,27
|
|
20240806,131600,4394415500,288500,288500,288500,288000,20
|
|
20240806,131500,4388654500,288500,287500,288500,287500,35
|
|
20240806,131400,4378565000,288000,288500,288500,288000,13
|
|
20240806,131300,4374819500,288500,287500,288500,287500,14
|
|
20240806,131200,4370792500,288000,287500,288000,287500,102
|
|
20240806,131100,4341417500,287500,287500,287500,287500,43
|
|
20240806,131000,4329055000,287500,287500,287500,287500,10
|
|
20240806,130900,4326180000,287000,287000,287000,287000,34
|
|
20240806,130800,4316422000,287000,287500,287500,287000,19
|
|
20240806,130700,4310964500,287500,287500,287500,287000,27
|
|
20240806,130600,4303204500,287000,287000,287000,287000,10
|
|
20240806,130500,4300334500,287500,286500,287500,286500,27
|
|
20240806,130400,4292585000,287000,287000,287000,287000,62
|
|
20240806,130300,4274791000,286500,286500,286500,286500,16
|
|
20240806,130200,4270207000,286500,286500,286500,286500,18
|
|
20240806,130100,4265050000,286500,286500,286500,286000,9
|
|
20240806,130000,4262472000,286500,286500,286500,286000,43
|
|
20240806,125900,4250160500,286000,286000,286000,286000,19
|
|
20240806,125800,4244726500,286500,286500,286500,286000,14
|
|
20240806,125700,4240716500,287000,287000,287000,286500,33
|
|
20240806,125600,4231249500,286500,286500,286500,286000,14
|
|
20240806,125500,4227241500,286500,286000,287000,286000,26
|
|
20240806,125400,4219792500,286000,286500,286500,286000,44
|
|
20240806,125300,4207195500,286500,287000,287000,286500,7
|
|
20240806,125200,4205188500,286500,286500,287000,286500,26
|
|
20240806,125100,4197739000,287000,286500,287000,286000,37
|
|
20240806,125000,4187136500,286000,286500,286500,286000,32
|
|
20240806,124900,4177974500,286000,286500,286500,286000,16
|
|
20240806,124800,4173394000,286000,286000,286000,286000,31
|
|
20240806,124700,4164528000,286500,285500,286500,285000,107
|
|
20240806,124600,4133972500,285500,285500,285500,285000,14
|
|
20240806,124500,4129977500,285000,285000,285000,284500,43
|
|
20240806,124400,4117727000,285000,285000,285000,284500,7
|
|
20240806,124300,4115734500,284500,285000,285000,284500,11
|
|
20240806,124200,4112602000,285000,285000,285000,284500,40
|
|
20240806,124100,4101205000,284500,284500,284500,284500,6
|
|
20240806,124000,4099498000,285000,285000,285000,285000,19
|
|
20240806,123900,4094083000,285000,285500,285500,285000,13
|
|
20240806,123800,4090375500,284500,285000,285000,284500,12
|
|
20240806,123700,4086958500,285000,285000,285500,285000,233
|
|
20240806,123600,4020460500,284500,285000,285000,284500,34
|
|
20240806,123500,4010786000,284500,285000,285000,284500,34
|
|
20240806,123400,4001108000,284500,284500,285000,284500,12
|
|
20240806,123300,3997693500,285000,285000,285000,284500,10
|
|
20240806,123200,3994847000,284500,285000,285500,284500,54
|
|
20240806,123100,3979456500,284500,284500,284500,284500,18
|
|
20240806,123000,3974335500,284500,284500,284500,284500,4
|
|
20240806,122900,3973197500,284500,284500,285000,284500,38
|
|
20240806,122800,3962374500,285000,284500,285000,284500,16
|
|
20240806,122700,3957819000,284500,284500,284500,284000,10
|
|
20240806,122600,3954976500,284500,284500,285000,284500,12
|
|
20240806,122500,3951562000,285000,284500,285000,284500,13
|
|
20240806,122400,3947861000,284500,285000,285000,284500,20
|
|
20240806,122300,3942168000,284500,284500,285000,284500,36
|
|
20240806,122200,3931912500,284500,283500,284500,283500,93
|
|
20240806,122100,3905464500,283500,284000,284500,283500,23
|
|
20240806,122000,3898933500,284000,284500,284500,284000,43
|
|
20240806,121900,3886721000,284000,284000,284500,284000,14
|
|
20240806,121800,3882744000,284000,283500,284000,283500,69
|
|
20240806,121700,3863149000,283500,283500,284000,283500,21
|
|
20240806,121600,3857195000,283000,283000,283000,283000,6
|
|
20240806,121500,3855497000,283500,282500,283500,282500,35
|
|
20240806,121400,3845600000,283000,283000,283000,282500,25
|
|
20240806,121300,3838526000,282500,283000,283000,282500,19
|
|
20240806,121200,3833156500,283000,282500,283500,282500,41
|
|
20240806,121100,3821548500,282500,282500,283000,282500,10
|
|
20240806,121000,3818721500,283000,283500,283500,282500,29
|
|
20240806,120900,3810514000,283000,283500,283500,283000,49
|
|
20240806,120800,3796646500,283000,283000,283000,283000,14
|
|
20240806,120700,3792684500,283500,283500,283500,283000,17
|
|
20240806,120600,3787870000,283000,282500,283000,282000,59
|
|
20240806,120500,3771196000,282000,282500,282500,282000,56
|
|
20240806,120400,3755381000,282500,282500,282500,282500,11
|
|
20240806,120300,3752273500,282000,282500,282500,282000,19
|
|
20240806,120200,3746908500,282500,282500,283000,282500,10
|
|
20240806,120100,3744079500,282500,282500,283000,282500,35
|
|
20240806,120000,3734188500,283000,283500,283500,283000,26
|
|
20240806,115900,3726823000,284000,283500,284000,283000,25
|
|
20240806,115800,3719735500,283000,283000,283500,283000,30
|
|
20240806,115700,3711243000,283500,283500,284000,283500,20
|
|
20240806,115600,3705571000,283500,284000,284000,283000,25
|
|
20240806,115500,3698484500,284000,283000,284000,283000,3
|
|
20240806,115400,3697634500,283500,284000,284000,283500,43
|
|
20240806,115300,3685433000,283500,284000,284000,283500,12
|
|
20240806,115200,3682025500,283500,284000,284000,283500,12
|
|
20240806,115100,3678618000,284000,284500,284500,284000,43
|
|
20240806,115000,3666395000,284500,284000,285000,284000,10
|
|
20240806,114900,3663550000,284000,285000,285000,284000,51
|
|
20240806,114800,3649019000,285000,285000,285000,284500,15
|
|
20240806,114700,3644744500,285000,285000,285000,284000,89
|
|
20240806,114600,3619390500,284000,283500,284500,283500,269
|
|
20240806,114500,3542870500,284500,284000,284500,283500,45
|
|
20240806,114400,3530085500,284000,284500,284500,284000,37
|
|
20240806,114300,3519572000,284000,284000,284500,284000,8
|
|
20240806,114200,3517298000,284000,284000,284500,284000,26
|
|
20240806,114100,3509910500,284500,284500,284500,284500,20
|
|
20240806,114000,3504220500,284000,285000,285000,284000,22
|
|
20240806,113900,3497962500,285000,284000,285000,284000,24
|
|
20240806,113800,3491129500,284000,284000,284000,284000,16
|
|
20240806,113700,3486585500,284000,284000,284000,284000,7
|
|
20240806,113600,3484597500,284000,283500,284000,283500,27
|
|
20240806,113500,3476930000,284000,284000,284000,283500,22
|
|
20240806,113400,3470690500,284000,284500,284500,284000,32
|
|
20240806,113300,3461592500,284500,284000,284500,284000,36
|
|
20240806,113200,3451364000,284000,284500,285000,284000,24
|
|
20240806,113100,3444536000,284000,284500,284500,284000,48
|
|
20240806,113000,3430887500,284000,284000,284000,284000,7
|
|
20240806,112900,3428899500,284000,284000,284500,284000,66
|
|
20240806,112800,3410127000,284000,283000,284000,283000,20
|
|
20240806,112700,3404454000,284000,283500,284000,283000,24
|
|
20240806,112600,3397647500,283500,282500,283500,282000,39
|
|
20240806,112500,3386615500,283000,282500,283000,282500,6
|
|
20240806,112400,3384920000,282500,282500,282500,282500,14
|
|
20240806,112300,3380965000,282500,283500,283500,282500,59
|
|
20240806,112200,3364296000,283500,282000,283500,282000,34
|
|
20240806,112100,3354689000,282000,283000,283000,282000,70
|
|
20240806,112000,3334907500,283000,283000,283000,283000,9
|
|
20240806,111900,3332360500,283000,283000,283500,283000,22
|
|
20240806,111800,3326132000,283500,283000,283500,283000,31
|
|
20240806,111700,3317349500,283500,283500,283500,283000,19
|
|
20240806,111600,3311969500,283500,282500,283500,282500,152
|
|
20240806,111500,3268997500,282500,282000,282500,282000,17
|
|
20240806,111400,3264197000,282000,282500,282500,282000,24
|
|
20240806,111300,3257424000,282000,282000,282500,282000,47
|
|
20240806,111200,3244160000,282000,283000,283000,282000,37
|
|
20240806,111100,3233704000,282000,281500,282500,281500,52
|
|
20240806,111000,3219027500,282000,281500,282000,281500,10
|
|
20240806,110900,3216211500,281500,282500,282500,281500,14
|
|
20240806,110800,3212267000,282500,282500,282500,282000,60
|
|
20240806,110700,3195330000,282000,283000,283000,282000,20
|
|
20240806,110600,3189676000,283500,283500,283500,283000,21
|
|
20240806,110500,3183723500,283500,284500,284500,283000,33
|
|
20240806,110400,3174368000,283500,284000,284500,283500,27
|
|
20240806,110300,3166699500,284000,284500,284500,284000,26
|
|
20240806,110200,3159310000,284500,284000,284500,283500,21
|
|
20240806,110100,3153346000,284000,284000,284000,284000,24
|
|
20240806,110000,3146530000,283500,284000,284000,283500,28
|
|
20240806,105900,3138588500,283500,283500,283500,283500,0
|
|
20240806,105800,3138588500,283500,284000,284000,283500,18
|
|
20240806,105700,3133483500,283000,283000,284000,283000,16
|
|
20240806,105600,3128946000,283000,283500,283500,283000,39
|
|
20240806,105500,3117895500,283000,284000,284000,283000,58
|
|
20240806,105400,3101436000,284000,283500,284000,283000,97
|
|
20240806,105300,3073912000,283500,283500,284000,283500,28
|
|
20240806,105200,3065964500,283500,283500,283500,283000,116
|
|
20240806,105100,3033082500,283500,283000,283500,282500,80
|
|
20240806,105000,3010431000,282500,283500,283500,282500,35
|
|
20240806,104900,3000526500,283500,282500,283500,282500,103
|
|
20240806,104800,2971387000,282000,281000,282500,280500,94
|
|
20240806,104700,2944904000,280500,280000,280500,279000,43
|
|
20240806,104600,2932868500,280000,281000,281000,280000,75
|
|
20240806,104500,2911828500,280500,280500,280500,280500,16
|
|
20240806,104400,2907340500,280000,279500,280000,279000,109
|
|
20240806,104300,2876885500,279500,280000,280000,278000,782
|
|
20240806,104200,2658181500,280000,281000,281000,280000,146
|
|
20240806,104100,2617232500,280500,281000,281000,280500,102
|
|
20240806,104000,2588571500,282000,281500,282000,281000,216
|
|
20240806,103900,2527767500,281500,281500,282000,281000,133
|
|
20240806,103800,2490282000,282000,281500,282000,281500,43
|
|
20240806,103700,2478177000,281500,281500,282000,281500,36
|
|
20240806,103600,2468042500,281500,281500,281500,281000,33
|
|
20240806,103500,2458756000,282000,281500,282000,281500,32
|
|
20240806,103400,2449743000,281000,281500,282000,281000,21
|
|
20240806,103300,2443831500,281500,281500,282000,281000,21
|
|
20240806,103200,2437920000,281500,281500,282000,281500,135
|
|
20240806,103100,2399917000,282000,281500,282000,281500,17
|
|
20240806,103000,2395126500,282000,282500,282500,281500,73
|
|
20240806,102900,2374541000,282000,282000,282000,282000,31
|
|
20240806,102800,2365799000,282500,283000,283000,282000,52
|
|
20240806,102700,2351110000,282500,283500,283500,282500,145
|
|
20240806,102600,2310073500,283500,283000,283500,283000,10
|
|
20240806,102500,2307243000,283000,283500,283500,283000,5
|
|
20240806,102400,2305826500,283000,283500,283500,283000,17
|
|
20240806,102300,2301010000,283500,284000,284000,283500,29
|
|
20240806,102200,2292782000,283500,283500,284000,283000,26
|
|
20240806,102100,2285411000,283500,284000,284000,283500,46
|
|
20240806,102000,2272368500,284000,284000,284000,283500,15
|
|
20240806,101900,2268113500,283500,284500,284500,283500,51
|
|
20240806,101800,2253638500,284000,284000,284500,283500,40
|
|
20240806,101700,2242276500,284000,284000,284000,284000,33
|
|
20240806,101600,2232904500,284000,284000,284000,284000,7
|
|
20240806,101500,2230916500,284000,284500,285000,284000,25
|
|
20240806,101400,2223808000,284500,285500,285500,284500,55
|
|
20240806,101300,2208138500,285500,285000,286000,284500,43
|
|
20240806,101200,2195881000,285000,285000,285500,285000,27
|
|
20240806,101100,2188185000,285500,287000,287000,285500,106
|
|
20240806,101000,2157843000,286500,286500,286500,286500,8
|
|
20240806,100900,2155551000,288500,287000,288500,286500,59
|
|
20240806,100800,2138590000,287000,287000,287500,286500,59
|
|
20240806,100700,2121660000,287500,288000,288000,287500,62
|
|
20240806,100600,2103805000,288500,288500,289000,288000,61
|
|
20240806,100500,2086206500,288500,288500,288500,288500,134
|
|
20240806,100400,2047547500,288500,288500,288500,288500,30
|
|
20240806,100300,2038892500,288000,287000,288500,287000,46
|
|
20240806,100200,2025652000,287500,287000,287500,287000,11
|
|
20240806,100100,2022492000,287500,287500,287500,287500,25
|
|
20240806,100000,2015304500,287500,288500,289000,287500,43
|
|
20240806,095900,2002924500,288500,288500,288500,288000,43
|
|
20240806,095800,1990522000,288500,288500,288500,288500,17
|
|
20240806,095700,1985617500,289000,288500,289000,288500,21
|
|
20240806,095600,1979556000,289000,288500,289000,288500,42
|
|
20240806,095500,1967437000,289000,288500,289000,288000,114
|
|
20240806,095400,1934544500,288500,288000,288500,288000,28
|
|
20240806,095300,1926479500,288000,288000,288500,287500,71
|
|
20240806,095200,1906045500,288000,287500,288500,287500,66
|
|
20240806,095100,1887036000,288000,288000,288000,287500,19
|
|
20240806,095000,1881568000,288000,288000,288000,287500,33
|
|
20240806,094900,1872067500,288000,287500,288000,287000,55
|
|
20240806,094800,1856259500,287500,287000,287500,287000,69
|
|
20240806,094700,1836442000,287000,287000,287000,286000,11
|
|
20240806,094600,1833291000,286500,285500,287000,285500,157
|
|
20240806,094500,1788359000,285500,285000,285500,285000,26
|
|
20240806,094400,1780945000,285000,285500,286000,285000,24
|
|
20240806,094300,1774093000,286000,285000,286000,285000,47
|
|
20240806,094200,1760674000,285000,285500,285500,285000,20
|
|
20240806,094100,1754969500,286000,285500,286000,285500,15
|
|
20240806,094000,1750685500,285500,286000,286000,285000,18
|
|
20240806,093900,1745545500,285500,285500,286000,285000,41
|
|
20240806,093800,1733841000,285500,285000,285500,285000,92
|
|
20240806,093700,1707583500,285500,286000,286000,285000,36
|
|
20240806,093600,1697309000,286000,286000,286500,286000,9
|
|
20240806,093500,1694734000,286500,286000,286500,285500,40
|
|
20240806,093400,1683296000,285500,285500,286000,285500,50
|
|
20240806,093300,1669009000,285500,285500,285500,285000,29
|
|
20240806,093200,1660733000,285500,286000,286000,285500,5
|
|
20240806,093100,1659303500,286000,286000,286500,286000,10
|
|
20240806,093000,1656443000,286000,285000,286000,285000,146
|
|
20240806,092900,1614711500,285000,284000,285000,284000,22
|
|
20240806,092800,1608455500,284000,285500,285500,284000,11
|
|
20240806,092700,1605324000,285000,285000,286000,284500,127
|
|
20240806,092600,1569173000,285500,285000,285500,284500,70
|
|
20240806,092500,1549216500,284500,285000,285000,284500,61
|
|
20240806,092400,1531839500,285000,285000,285000,284500,21
|
|
20240806,092300,1525855500,284000,285500,286000,284000,198
|
|
20240806,092200,1469476000,285500,286500,286500,285500,50
|
|
20240806,092100,1455181500,286000,288000,288000,286000,136
|
|
20240806,092000,1416199000,288000,286000,288000,285500,80
|
|
20240806,091900,1393263500,285500,285500,285500,284000,53
|
|
20240806,091800,1378169000,285000,284500,285000,284500,51
|
|
20240806,091700,1363657500,285000,285000,285500,285000,237
|
|
20240806,091600,1296095500,284500,283500,284500,283500,246
|
|
20240806,091500,1226238500,283500,282500,283500,281500,32
|
|
20240806,091400,1217186500,281500,283500,283500,280500,31
|
|
20240806,091300,1208418000,283000,283500,284500,280000,131
|
|
20240806,091200,1171381000,284000,283500,284500,283000,202
|
|
20240806,091100,1114078500,285000,280000,285000,279500,444
|
|
20240806,091000,989142500,279500,280000,280500,279500,207
|
|
20240806,090900,931183000,278000,278000,278000,277000,238
|
|
20240806,090800,865051500,278000,279000,280500,275000,169
|
|
20240806,090700,818245000,281500,282000,282000,280000,170
|
|
20240806,090600,770547000,282000,284000,284000,282000,130
|
|
20240806,090500,733737500,284000,285000,285500,284000,50
|
|
20240806,090400,719506500,286000,287000,287000,285500,81
|
|
20240806,090300,696346000,286000,288000,288000,286000,137
|
|
20240806,090200,656958500,287500,288000,288500,287000,218
|
|
20240806,090100,594212000,288500,289000,290000,287000,348
|
|
20240806,090000,493673000,288000,282500,290000,282500,1744
|