734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,211100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,211000,68333030500,212000,212000,212000,212000,0
|
|
20240809,210900,68333030500,212000,212000,212000,212000,0
|
|
20240809,210800,68333030500,212000,212000,212000,212000,0
|
|
20240809,210700,68333030500,212000,212000,212000,212000,0
|
|
20240809,210600,68333030500,212000,212000,212000,212000,0
|
|
20240809,210500,68333030500,212000,212000,212000,212000,0
|
|
20240809,210400,68333030500,212000,212000,212000,212000,0
|
|
20240809,210300,68333030500,212000,212000,212000,212000,0
|
|
20240809,210200,68333030500,212000,212000,212000,212000,0
|
|
20240809,210100,68333030500,212000,212000,212000,212000,0
|
|
20240809,210000,68333030500,212000,212000,212000,212000,0
|
|
20240809,205900,68333030500,212000,212000,212000,212000,0
|
|
20240809,205800,68333030500,212000,212000,212000,212000,0
|
|
20240809,205700,68333030500,212000,212000,212000,212000,0
|
|
20240809,205600,68333030500,212000,212000,212000,212000,0
|
|
20240809,205500,68333030500,212000,212000,212000,212000,0
|
|
20240809,205400,68333030500,212000,212000,212000,212000,0
|
|
20240809,205300,68333030500,212000,212000,212000,212000,0
|
|
20240809,205200,68333030500,212000,212000,212000,212000,0
|
|
20240809,205100,68333030500,212000,212000,212000,212000,0
|
|
20240809,205000,68333030500,212000,212000,212000,212000,0
|
|
20240809,204900,68333030500,212000,212000,212000,212000,0
|
|
20240809,204800,68333030500,212000,212000,212000,212000,0
|
|
20240809,204700,68333030500,212000,212000,212000,212000,0
|
|
20240809,204600,68333030500,212000,212000,212000,212000,0
|
|
20240809,204500,68333030500,212000,212000,212000,212000,0
|
|
20240809,204400,68333030500,212000,212000,212000,212000,0
|
|
20240809,204300,68333030500,212000,212000,212000,212000,0
|
|
20240809,204200,68333030500,212000,212000,212000,212000,0
|
|
20240809,204100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,204000,68333030500,212000,212000,212000,212000,0
|
|
20240809,203900,68333030500,212000,212000,212000,212000,0
|
|
20240809,203800,68333030500,212000,212000,212000,212000,0
|
|
20240809,203700,68333030500,212000,212000,212000,212000,0
|
|
20240809,203600,68333030500,212000,212000,212000,212000,0
|
|
20240809,203500,68333030500,212000,212000,212000,212000,0
|
|
20240809,203400,68333030500,212000,212000,212000,212000,0
|
|
20240809,203300,68333030500,212000,212000,212000,212000,0
|
|
20240809,203200,68333030500,212000,212000,212000,212000,0
|
|
20240809,203100,68333030500,212000,212000,212000,212000,0
|
|
20240809,203000,68333030500,212000,212000,212000,212000,0
|
|
20240809,202900,68333030500,212000,212000,212000,212000,0
|
|
20240809,202800,68333030500,212000,212000,212000,212000,0
|
|
20240809,202700,68333030500,212000,212000,212000,212000,0
|
|
20240809,202600,68333030500,212000,212000,212000,212000,0
|
|
20240809,202500,68333030500,212000,212000,212000,212000,0
|
|
20240809,202400,68333030500,212000,212000,212000,212000,0
|
|
20240809,202300,68333030500,212000,212000,212000,212000,0
|
|
20240809,202200,68333030500,212000,212000,212000,212000,0
|
|
20240809,202100,68333030500,212000,212000,212000,212000,0
|
|
20240809,202000,68333030500,212000,212000,212000,212000,0
|
|
20240809,201900,68333030500,212000,212000,212000,212000,0
|
|
20240809,201800,68333030500,212000,212000,212000,212000,0
|
|
20240809,201700,68333030500,212000,212000,212000,212000,0
|
|
20240809,201600,68333030500,212000,212000,212000,212000,0
|
|
20240809,201500,68333030500,212000,212000,212000,212000,0
|
|
20240809,201400,68333030500,212000,212000,212000,212000,0
|
|
20240809,201300,68333030500,212000,212000,212000,212000,0
|
|
20240809,201200,68333030500,212000,212000,212000,212000,0
|
|
20240809,201100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,201000,68333030500,212000,212000,212000,212000,0
|
|
20240809,200900,68333030500,212000,212000,212000,212000,0
|
|
20240809,200800,68333030500,212000,212000,212000,212000,0
|
|
20240809,200700,68333030500,212000,212000,212000,212000,0
|
|
20240809,200600,68333030500,212000,212000,212000,212000,0
|
|
20240809,200500,68333030500,212000,212000,212000,212000,0
|
|
20240809,200400,68333030500,212000,212000,212000,212000,0
|
|
20240809,200300,68333030500,212000,212000,212000,212000,0
|
|
20240809,200200,68333030500,212000,212000,212000,212000,0
|
|
20240809,200100,68333030500,212000,212000,212000,212000,0
|
|
20240809,200000,68333030500,212000,212000,212000,212000,0
|
|
20240809,195900,68333030500,212000,212000,212000,212000,0
|
|
20240809,195800,68333030500,212000,212000,212000,212000,0
|
|
20240809,195700,68333030500,212000,212000,212000,212000,0
|
|
20240809,195600,68333030500,212000,212000,212000,212000,0
|
|
20240809,195500,68333030500,212000,212000,212000,212000,0
|
|
20240809,195400,68333030500,212000,212000,212000,212000,0
|
|
20240809,195300,68333030500,212000,212000,212000,212000,0
|
|
20240809,195200,68333030500,212000,212000,212000,212000,0
|
|
20240809,195100,68333030500,212000,212000,212000,212000,0
|
|
20240809,195000,68333030500,212000,212000,212000,212000,0
|
|
20240809,194900,68333030500,212000,212000,212000,212000,0
|
|
20240809,194800,68333030500,212000,212000,212000,212000,0
|
|
20240809,194700,68333030500,212000,212000,212000,212000,0
|
|
20240809,194600,68333030500,212000,212000,212000,212000,0
|
|
20240809,194500,68333030500,212000,212000,212000,212000,0
|
|
20240809,194400,68333030500,212000,212000,212000,212000,0
|
|
20240809,194300,68333030500,212000,212000,212000,212000,0
|
|
20240809,194200,68333030500,212000,212000,212000,212000,0
|
|
20240809,194100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,194000,68333030500,212000,212000,212000,212000,0
|
|
20240809,193900,68333030500,212000,212000,212000,212000,0
|
|
20240809,193800,68333030500,212000,212000,212000,212000,0
|
|
20240809,193700,68333030500,212000,212000,212000,212000,0
|
|
20240809,193600,68333030500,212000,212000,212000,212000,0
|
|
20240809,193500,68333030500,212000,212000,212000,212000,0
|
|
20240809,193400,68333030500,212000,212000,212000,212000,0
|
|
20240809,193300,68333030500,212000,212000,212000,212000,0
|
|
20240809,193200,68333030500,212000,212000,212000,212000,0
|
|
20240809,193100,68333030500,212000,212000,212000,212000,0
|
|
20240809,193000,68333030500,212000,212000,212000,212000,0
|
|
20240809,192900,68333030500,212000,212000,212000,212000,0
|
|
20240809,192800,68333030500,212000,212000,212000,212000,0
|
|
20240809,192700,68333030500,212000,212000,212000,212000,0
|
|
20240809,192600,68333030500,212000,212000,212000,212000,0
|
|
20240809,192500,68333030500,212000,212000,212000,212000,0
|
|
20240809,192400,68333030500,212000,212000,212000,212000,0
|
|
20240809,192300,68333030500,212000,212000,212000,212000,0
|
|
20240809,192200,68333030500,212000,212000,212000,212000,0
|
|
20240809,192100,68333030500,212000,212000,212000,212000,0
|
|
20240809,192000,68333030500,212000,212000,212000,212000,0
|
|
20240809,191900,68333030500,212000,212000,212000,212000,0
|
|
20240809,191800,68333030500,212000,212000,212000,212000,0
|
|
20240809,191700,68333030500,212000,212000,212000,212000,0
|
|
20240809,191600,68333030500,212000,212000,212000,212000,0
|
|
20240809,191500,68333030500,212000,212000,212000,212000,0
|
|
20240809,191400,68333030500,212000,212000,212000,212000,0
|
|
20240809,191300,68333030500,212000,212000,212000,212000,0
|
|
20240809,191200,68333030500,212000,212000,212000,212000,0
|
|
20240809,191100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,191000,68333030500,212000,212000,212000,212000,0
|
|
20240809,190900,68333030500,212000,212000,212000,212000,0
|
|
20240809,190800,68333030500,212000,212000,212000,212000,0
|
|
20240809,190700,68333030500,212000,212000,212000,212000,0
|
|
20240809,190600,68333030500,212000,212000,212000,212000,0
|
|
20240809,190500,68333030500,212000,212000,212000,212000,0
|
|
20240809,190400,68333030500,212000,212000,212000,212000,0
|
|
20240809,190300,68333030500,212000,212000,212000,212000,0
|
|
20240809,190200,68333030500,212000,212000,212000,212000,0
|
|
20240809,190100,68333030500,212000,212000,212000,212000,0
|
|
20240809,190000,68333030500,212000,212000,212000,212000,0
|
|
20240809,185900,68333030500,212000,212000,212000,212000,0
|
|
20240809,185800,68333030500,212000,212000,212000,212000,0
|
|
20240809,185700,68333030500,212000,212000,212000,212000,0
|
|
20240809,185600,68333030500,212000,212000,212000,212000,0
|
|
20240809,185500,68333030500,212000,212000,212000,212000,0
|
|
20240809,185400,68333030500,212000,212000,212000,212000,0
|
|
20240809,185300,68333030500,212000,212000,212000,212000,0
|
|
20240809,185200,68333030500,212000,212000,212000,212000,0
|
|
20240809,185100,68333030500,212000,212000,212000,212000,0
|
|
20240809,185000,68333030500,212000,212000,212000,212000,0
|
|
20240809,184900,68333030500,212000,212000,212000,212000,0
|
|
20240809,184800,68333030500,212000,212000,212000,212000,0
|
|
20240809,184700,68333030500,212000,212000,212000,212000,0
|
|
20240809,184600,68333030500,212000,212000,212000,212000,0
|
|
20240809,184500,68333030500,212000,212000,212000,212000,0
|
|
20240809,184400,68333030500,212000,212000,212000,212000,0
|
|
20240809,184300,68333030500,212000,212000,212000,212000,0
|
|
20240809,184200,68333030500,212000,212000,212000,212000,0
|
|
20240809,184100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,184000,68333030500,212000,212000,212000,212000,0
|
|
20240809,183900,68333030500,212000,212000,212000,212000,0
|
|
20240809,183800,68333030500,212000,212000,212000,212000,0
|
|
20240809,183700,68333030500,212000,212000,212000,212000,0
|
|
20240809,183600,68333030500,212000,212000,212000,212000,0
|
|
20240809,183500,68333030500,212000,212000,212000,212000,0
|
|
20240809,183400,68333030500,212000,212000,212000,212000,0
|
|
20240809,183300,68333030500,212000,212000,212000,212000,0
|
|
20240809,183200,68333030500,212000,212000,212000,212000,0
|
|
20240809,183100,68333030500,212000,212000,212000,212000,0
|
|
20240809,183000,68333030500,212000,212000,212000,212000,0
|
|
20240809,182900,68333030500,212000,212000,212000,212000,0
|
|
20240809,182800,68333030500,212000,212000,212000,212000,0
|
|
20240809,182700,68333030500,212000,212000,212000,212000,0
|
|
20240809,182600,68333030500,212000,212000,212000,212000,0
|
|
20240809,182500,68333030500,212000,212000,212000,212000,0
|
|
20240809,182400,68333030500,212000,212000,212000,212000,0
|
|
20240809,182300,68333030500,212000,212000,212000,212000,0
|
|
20240809,182200,68333030500,212000,212000,212000,212000,0
|
|
20240809,182100,68333030500,212000,212000,212000,212000,0
|
|
20240809,182000,68333030500,212000,212000,212000,212000,0
|
|
20240809,181900,68333030500,212000,212000,212000,212000,0
|
|
20240809,181800,68333030500,212000,212000,212000,212000,0
|
|
20240809,181700,68333030500,212000,212000,212000,212000,0
|
|
20240809,181600,68333030500,212000,212000,212000,212000,0
|
|
20240809,181500,68333030500,212000,212000,212000,212000,0
|
|
20240809,181400,68333030500,212000,212000,212000,212000,0
|
|
20240809,181300,68333030500,212000,212000,212000,212000,0
|
|
20240809,181200,68333030500,212000,212000,212000,212000,0
|
|
20240809,181100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,181000,68333030500,212000,212000,212000,212000,0
|
|
20240809,180900,68333030500,212000,212000,212000,212000,0
|
|
20240809,180800,68333030500,212000,212000,212000,212000,0
|
|
20240809,180700,68333030500,212000,212000,212000,212000,0
|
|
20240809,180600,68333030500,212000,212000,212000,212000,0
|
|
20240809,180500,68333030500,212000,212000,212000,212000,0
|
|
20240809,180400,68333030500,212000,212000,212000,212000,0
|
|
20240809,180300,68333030500,212000,212000,212000,212000,0
|
|
20240809,180200,68333030500,212000,212000,212000,212000,0
|
|
20240809,180100,68333030500,212000,212000,212000,212000,0
|
|
20240809,180000,68333030500,212000,212000,212000,212000,0
|
|
20240809,175900,68333030500,212000,212000,212000,212000,0
|
|
20240809,175800,68333030500,212000,212000,212000,212000,0
|
|
20240809,175700,68333030500,212000,212000,212000,212000,0
|
|
20240809,175600,68333030500,212000,212000,212000,212000,0
|
|
20240809,175500,68333030500,212000,212000,212000,212000,0
|
|
20240809,175400,68333030500,212000,212000,212000,212000,0
|
|
20240809,175300,68333030500,212000,212000,212000,212000,0
|
|
20240809,175200,68333030500,212000,212000,212000,212000,0
|
|
20240809,175100,68333030500,212000,212000,212000,212000,0
|
|
20240809,175000,68333030500,212000,212000,212000,212000,0
|
|
20240809,174900,68333030500,212000,212000,212000,212000,0
|
|
20240809,174800,68333030500,212000,212000,212000,212000,0
|
|
20240809,174700,68333030500,212000,212000,212000,212000,0
|
|
20240809,174600,68333030500,212000,212000,212000,212000,0
|
|
20240809,174500,68333030500,212000,212000,212000,212000,0
|
|
20240809,174400,68333030500,212000,212000,212000,212000,0
|
|
20240809,174300,68333030500,212000,212000,212000,212000,0
|
|
20240809,174200,68333030500,212000,212000,212000,212000,0
|
|
20240809,174100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,174000,68333030500,212000,212000,212000,212000,0
|
|
20240809,173900,68333030500,212000,212000,212000,212000,0
|
|
20240809,173800,68333030500,212000,212000,212000,212000,0
|
|
20240809,173700,68333030500,212000,212000,212000,212000,0
|
|
20240809,173600,68333030500,212000,212000,212000,212000,0
|
|
20240809,173500,68333030500,212000,212000,212000,212000,0
|
|
20240809,173400,68333030500,212000,212000,212000,212000,0
|
|
20240809,173300,68333030500,212000,212000,212000,212000,0
|
|
20240809,173200,68333030500,212000,212000,212000,212000,0
|
|
20240809,173100,68333030500,212000,212000,212000,212000,0
|
|
20240809,173000,68333030500,212000,212000,212000,212000,0
|
|
20240809,172900,68333030500,212000,212000,212000,212000,0
|
|
20240809,172800,68333030500,212000,212000,212000,212000,0
|
|
20240809,172700,68333030500,212000,212000,212000,212000,0
|
|
20240809,172600,68333030500,212000,212000,212000,212000,0
|
|
20240809,172500,68333030500,212000,212000,212000,212000,0
|
|
20240809,172400,68333030500,212000,212000,212000,212000,0
|
|
20240809,172300,68333030500,212000,212000,212000,212000,0
|
|
20240809,172200,68333030500,212000,212000,212000,212000,0
|
|
20240809,172100,68333030500,212000,212000,212000,212000,0
|
|
20240809,172000,68333030500,212000,212000,212000,212000,0
|
|
20240809,171900,68333030500,212000,212000,212000,212000,0
|
|
20240809,171800,68333030500,212000,212000,212000,212000,0
|
|
20240809,171700,68333030500,212000,212000,212000,212000,0
|
|
20240809,171600,68333030500,212000,212000,212000,212000,0
|
|
20240809,171500,68333030500,212000,212000,212000,212000,0
|
|
20240809,171400,68333030500,212000,212000,212000,212000,0
|
|
20240809,171300,68333030500,212000,212000,212000,212000,0
|
|
20240809,171200,68333030500,212000,212000,212000,212000,0
|
|
20240809,171100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,171000,68333030500,212000,212000,212000,212000,0
|
|
20240809,170900,68333030500,212000,212000,212000,212000,0
|
|
20240809,170800,68333030500,212000,212000,212000,212000,0
|
|
20240809,170700,68333030500,212000,212000,212000,212000,0
|
|
20240809,170600,68333030500,212000,212000,212000,212000,0
|
|
20240809,170500,68333030500,212000,212000,212000,212000,0
|
|
20240809,170400,68333030500,212000,212000,212000,212000,0
|
|
20240809,170300,68333030500,212000,212000,212000,212000,0
|
|
20240809,170200,68333030500,212000,212000,212000,212000,0
|
|
20240809,170100,68333030500,212000,212000,212000,212000,0
|
|
20240809,170000,68333030500,212000,212000,212000,212000,0
|
|
20240809,165900,68333030500,212000,212000,212000,212000,0
|
|
20240809,165800,68333030500,212000,212000,212000,212000,0
|
|
20240809,165700,68333030500,212000,212000,212000,212000,0
|
|
20240809,165600,68333030500,212000,212000,212000,212000,0
|
|
20240809,165500,68333030500,212000,212000,212000,212000,0
|
|
20240809,165400,68333030500,212000,212000,212000,212000,0
|
|
20240809,165300,68333030500,212000,212000,212000,212000,0
|
|
20240809,165200,68333030500,212000,212000,212000,212000,0
|
|
20240809,165100,68333030500,212000,212000,212000,212000,0
|
|
20240809,165000,68333030500,212000,212000,212000,212000,0
|
|
20240809,164900,68333030500,212000,212000,212000,212000,0
|
|
20240809,164800,68333030500,212000,212000,212000,212000,0
|
|
20240809,164700,68333030500,212000,212000,212000,212000,0
|
|
20240809,164600,68333030500,212000,212000,212000,212000,0
|
|
20240809,164500,68333030500,212000,212000,212000,212000,0
|
|
20240809,164400,68333030500,212000,212000,212000,212000,0
|
|
20240809,164300,68333030500,212000,212000,212000,212000,0
|
|
20240809,164200,68333030500,212000,212000,212000,212000,0
|
|
20240809,164100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,164000,68333030500,212000,212000,212000,212000,0
|
|
20240809,163900,68333030500,212000,212000,212000,212000,0
|
|
20240809,163800,68333030500,212000,212000,212000,212000,0
|
|
20240809,163700,68333030500,212000,212000,212000,212000,0
|
|
20240809,163600,68333030500,212000,212000,212000,212000,0
|
|
20240809,163500,68333030500,212000,212000,212000,212000,0
|
|
20240809,163400,68333030500,212000,212000,212000,212000,0
|
|
20240809,163300,68333030500,212000,212000,212000,212000,0
|
|
20240809,163200,68333030500,212000,212000,212000,212000,0
|
|
20240809,163100,68333030500,212000,212000,212000,212000,0
|
|
20240809,163000,68333030500,212000,212000,212000,212000,0
|
|
20240809,162900,68333030500,212000,212000,212000,212000,0
|
|
20240809,162800,68333030500,212000,212000,212000,212000,0
|
|
20240809,162700,68333030500,212000,212000,212000,212000,0
|
|
20240809,162600,68333030500,212000,212000,212000,212000,0
|
|
20240809,162500,68333030500,212000,212000,212000,212000,0
|
|
20240809,162400,68333030500,212000,212000,212000,212000,0
|
|
20240809,162300,68333030500,212000,212000,212000,212000,0
|
|
20240809,162200,68333030500,212000,212000,212000,212000,0
|
|
20240809,162100,68333030500,212000,212000,212000,212000,0
|
|
20240809,162000,68333030500,212000,212000,212000,212000,0
|
|
20240809,161900,68333030500,212000,212000,212000,212000,0
|
|
20240809,161800,68333030500,212000,212000,212000,212000,0
|
|
20240809,161700,68333030500,212000,212000,212000,212000,0
|
|
20240809,161600,68333030500,212000,212000,212000,212000,0
|
|
20240809,161500,68333030500,212000,212000,212000,212000,0
|
|
20240809,161400,68333030500,212000,212000,212000,212000,0
|
|
20240809,161300,68333030500,212000,212000,212000,212000,0
|
|
20240809,161200,68333030500,212000,212000,212000,212000,0
|
|
20240809,161100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,161000,68333030500,212000,212000,212000,212000,0
|
|
20240809,160900,68333030500,212000,212000,212000,212000,0
|
|
20240809,160800,68333030500,212000,212000,212000,212000,0
|
|
20240809,160700,68333030500,212000,212000,212000,212000,0
|
|
20240809,160600,68333030500,212000,212000,212000,212000,0
|
|
20240809,160500,68333030500,212000,212000,212000,212000,0
|
|
20240809,160400,68333030500,212000,212000,212000,212000,0
|
|
20240809,160300,68333030500,212000,212000,212000,212000,0
|
|
20240809,160200,68333030500,212000,212000,212000,212000,0
|
|
20240809,160100,68333030500,212000,212000,212000,212000,0
|
|
20240809,160000,68333030500,212000,212000,212000,212000,0
|
|
20240809,155900,68333030500,212000,212000,212000,212000,0
|
|
20240809,155800,68333030500,212000,212000,212000,212000,0
|
|
20240809,155700,68333030500,212000,212000,212000,212000,0
|
|
20240809,155600,68333030500,212000,212000,212000,212000,0
|
|
20240809,155500,68333030500,212000,212000,212000,212000,0
|
|
20240809,155400,68333030500,212000,212000,212000,212000,0
|
|
20240809,155300,68333030500,212000,212000,212000,212000,0
|
|
20240809,155200,68333030500,212000,212000,212000,212000,0
|
|
20240809,155100,68333030500,212000,212000,212000,212000,0
|
|
20240809,155000,68333030500,212000,212000,212000,212000,0
|
|
20240809,154900,68333030500,212000,212000,212000,212000,0
|
|
20240809,154800,68333030500,212000,212000,212000,212000,0
|
|
20240809,154700,68333030500,212000,212000,212000,212000,0
|
|
20240809,154600,68333030500,212000,212000,212000,212000,0
|
|
20240809,154500,68333030500,212000,212000,212000,212000,0
|
|
20240809,154400,68333030500,212000,212000,212000,212000,0
|
|
20240809,154300,68333030500,212000,212000,212000,212000,0
|
|
20240809,154200,68333030500,212000,212000,212000,212000,0
|
|
20240809,154100,68333030500,212000,212000,212000,212000,6491
|
|
20240809,154000,68333030500,212000,212000,212000,212000,0
|
|
20240809,153900,68333030500,212000,212000,212000,212000,0
|
|
20240809,153800,68333030500,212000,212000,212000,212000,0
|
|
20240809,153700,68333030500,212000,212000,212000,212000,0
|
|
20240809,153600,68333030500,212000,212000,212000,212000,0
|
|
20240809,153500,68333030500,212000,212000,212000,212000,0
|
|
20240809,153400,68333030500,212000,212000,212000,212000,0
|
|
20240809,153300,68333030500,212000,212000,212000,212000,0
|
|
20240809,153200,68333030500,212000,212000,212000,212000,0
|
|
20240809,153100,68333030500,212000,212000,212000,212000,0
|
|
20240809,153000,68333030500,212000,212000,212000,212000,6491
|
|
20240809,152900,66956938500,212000,212000,212000,212000,0
|
|
20240809,152800,66956938500,212000,212000,212000,212000,0
|
|
20240809,152700,66956938500,212000,212000,212000,212000,0
|
|
20240809,152600,66956938500,212000,212000,212000,212000,0
|
|
20240809,152500,66956938500,212000,212000,212000,212000,0
|
|
20240809,152400,66956938500,212000,212000,212000,212000,0
|
|
20240809,152300,66956938500,212000,212000,212000,212000,0
|
|
20240809,152200,66956938500,212000,212000,212000,212000,0
|
|
20240809,152100,66956938500,212000,212000,212000,212000,0
|
|
20240809,152000,66956938500,212000,212000,212000,212000,0
|
|
20240809,151900,66956938500,212000,212000,212000,211500,777
|
|
20240809,151800,66792500000,211500,211500,212000,211500,567
|
|
20240809,151700,66672447500,211500,211000,212000,211000,378
|
|
20240809,151600,66592547000,211000,212000,212000,211000,2810
|
|
20240809,151500,65999156500,211500,211500,212000,211500,453
|
|
20240809,151400,65903317000,211500,212000,212000,211500,550
|
|
20240809,151300,65786816000,212000,211500,212000,211500,310
|
|
20240809,151200,65721212000,212000,211500,212000,211500,640
|
|
20240809,151100,65585809000,211500,211500,212000,211000,659
|
|
20240809,151000,65446500500,211500,211500,211500,211000,1066
|
|
20240809,150900,65221137000,212000,211500,212000,211500,1055
|
|
20240809,150800,64997964000,211500,212000,212000,211500,784
|
|
20240809,150700,64831952000,212000,211500,212000,211500,606
|
|
20240809,150600,64703667500,212000,211500,212000,211500,326
|
|
20240809,150500,64634647000,211500,212500,212500,211500,375
|
|
20240809,150400,64555202000,212000,211500,212500,211500,1829
|
|
20240809,150300,64167541500,212000,212000,212000,211500,340
|
|
20240809,150200,64095552000,211500,211500,212000,211500,238
|
|
20240809,150100,64045186000,212000,211500,212000,211500,309
|
|
20240809,150000,63979765000,211500,211000,212000,211000,1074
|
|
20240809,145900,63752583000,211000,211500,211500,211000,271
|
|
20240809,145800,63695337500,211000,210500,211500,210500,509
|
|
20240809,145700,63587892500,210500,211500,211500,210500,1211
|
|
20240809,145600,63332381000,211000,211000,211500,211000,263
|
|
20240809,145500,63276831500,211500,211000,211500,211000,223
|
|
20240809,145400,63229744000,211000,211000,211500,211000,552
|
|
20240809,145300,63113245000,211000,211500,211500,211000,2650
|
|
20240809,145200,62553934000,211500,211500,211500,211000,327
|
|
20240809,145100,62484817500,211000,211000,211500,211000,393
|
|
20240809,145000,62401764500,211500,211000,211500,211000,961
|
|
20240809,144900,62198887500,211000,211000,211500,211000,245
|
|
20240809,144800,62147116500,211000,211500,211500,211000,193
|
|
20240809,144700,62106365000,211500,212000,212000,211500,1922
|
|
20240809,144600,61699832500,212000,212000,212000,211500,330
|
|
20240809,144500,61629994500,212000,211500,212000,211500,345
|
|
20240809,144400,61556907500,212000,211500,212000,211500,205
|
|
20240809,144300,61513490500,212000,211500,212000,211500,253
|
|
20240809,144200,61459919500,211500,211500,212000,211500,167
|
|
20240809,144100,61424555000,212000,212000,212000,211500,714
|
|
20240809,144000,61273220500,212000,212000,212000,211500,613
|
|
20240809,143900,61143401500,211500,212000,212000,211500,261
|
|
20240809,143800,61088170000,212000,211500,212000,211500,212
|
|
20240809,143700,61043299000,212000,211500,212000,211500,211
|
|
20240809,143600,60998628000,211500,212500,212500,211500,1434
|
|
20240809,143500,60694637000,213000,213000,213000,212000,603
|
|
20240809,143400,60566662000,213000,213000,213000,212500,495
|
|
20240809,143300,60461427000,213000,212500,213000,212500,288
|
|
20240809,143200,60400192000,212500,213000,213000,212500,210
|
|
20240809,143100,60355536000,213000,213000,213000,212500,127
|
|
20240809,143000,60328530500,213000,212500,213000,212500,231
|
|
20240809,142900,60279371500,213000,212500,213000,212500,186
|
|
20240809,142800,60239803000,212500,212500,213000,212500,108
|
|
20240809,142700,60216831500,212500,212500,213000,212500,153
|
|
20240809,142600,60184303500,212500,212500,213000,212000,217
|
|
20240809,142500,60138167500,212000,212000,212500,212000,253
|
|
20240809,142400,60084465000,212000,212000,212500,212000,191
|
|
20240809,142300,60043913500,212000,212500,212500,212000,189
|
|
20240809,142200,60003783500,212500,212000,212500,212000,158
|
|
20240809,142100,59970272500,212000,212500,213000,212000,1296
|
|
20240809,142000,59694891000,213000,213000,214000,212500,1114
|
|
20240809,141900,59457610000,213000,213500,214000,213000,1436
|
|
20240809,141800,59150773500,213500,213000,213500,213000,257
|
|
20240809,141700,59095937000,213500,213000,213500,213000,115
|
|
20240809,141600,59071405500,213500,212500,213500,212500,381
|
|
20240809,141500,58990245500,213000,212500,213000,212500,521
|
|
20240809,141400,58879313000,213000,212500,213000,212500,103
|
|
20240809,141300,58857390000,212500,212500,213000,212500,179
|
|
20240809,141200,58819316500,213000,212500,213000,212000,639
|
|
20240809,141100,58683525500,212000,212500,212500,212000,249
|
|
20240809,141000,58630700000,212000,212500,212500,212000,121
|
|
20240809,140900,58605015000,212000,212500,212500,212000,125
|
|
20240809,140800,58578492500,212500,212000,212500,212000,393
|
|
20240809,140700,58495129000,212000,212000,212500,212000,209
|
|
20240809,140600,58450808000,212000,212000,212500,212000,88
|
|
20240809,140500,58432138000,212000,212000,212500,212000,207
|
|
20240809,140400,58388209000,212500,212500,212500,212000,710
|
|
20240809,140300,58237346500,212500,212000,212500,212000,289
|
|
20240809,140200,58175978500,212000,212000,212500,212000,100
|
|
20240809,140100,58154755500,212500,212000,212500,212000,316
|
|
20240809,140000,58087742000,212000,212000,212500,211500,639
|
|
20240809,135900,57952193500,212000,211500,212000,211500,240
|
|
20240809,135800,57901391000,212000,212500,212500,211500,927
|
|
20240809,135700,57704809000,212500,212500,213000,212500,366
|
|
20240809,135600,57626998000,213000,212500,213000,212000,306
|
|
20240809,135500,57561996500,212500,212500,212500,212000,360
|
|
20240809,135400,57485511500,212500,212000,212500,212000,409
|
|
20240809,135300,57398661500,212000,211500,212500,211500,263
|
|
20240809,135200,57342909000,211500,211500,212000,211500,211
|
|
20240809,135100,57298266000,212000,211500,212000,211500,197
|
|
20240809,135000,57256530000,211500,211500,212000,211000,846
|
|
20240809,134900,57077584000,211500,212000,212000,211500,363
|
|
20240809,134800,57000686500,211500,211500,212000,211500,189
|
|
20240809,134700,56960700500,211500,211500,212000,211500,239
|
|
20240809,134600,56910112500,211500,211500,212000,211500,259
|
|
20240809,134500,56855316500,211500,211500,212000,211500,403
|
|
20240809,134400,56770052000,212000,211500,212000,211500,225
|
|
20240809,134300,56722440000,212000,212000,212000,211500,524
|
|
20240809,134200,56611475000,212000,212500,212500,212000,453
|
|
20240809,134100,56515420500,212000,212000,212500,212000,182
|
|
20240809,134000,56476813500,212000,212000,212500,212000,335
|
|
20240809,133900,56405680000,212500,212000,212500,212000,123
|
|
20240809,133800,56379580500,212000,212500,213000,212000,722
|
|
20240809,133700,56226160000,212500,212500,213000,212500,250
|
|
20240809,133600,56172988000,212500,213000,213000,212500,267
|
|
20240809,133500,56116218500,213000,213000,213500,212500,512
|
|
20240809,133400,56007148500,213000,213500,214000,213000,729
|
|
20240809,133300,55851576500,213500,213500,214000,213500,352
|
|
20240809,133200,55776372500,213500,213500,214000,213500,145
|
|
20240809,133100,55745387500,214000,213500,214000,213500,251
|
|
20240809,133000,55691714000,213500,213000,214000,213000,505
|
|
20240809,132900,55583768500,213500,213500,214000,213000,988
|
|
20240809,132800,55373021000,213000,213000,213500,213000,820
|
|
20240809,132700,55198010500,213500,213000,213500,213000,225
|
|
20240809,132600,55150014000,213000,212500,213500,212500,986
|
|
20240809,132500,54940011500,212500,212000,213000,212000,479
|
|
20240809,132400,54838246500,212000,212000,212500,212000,704
|
|
20240809,132300,54688686000,212000,211500,212500,211500,1431
|
|
20240809,132200,54385773500,211000,211000,211500,211000,243
|
|
20240809,132100,54334396000,211000,211000,211500,211000,176
|
|
20240809,132000,54297230500,211000,211500,211500,211000,139
|
|
20240809,131900,54267863500,211500,211000,211500,211000,199
|
|
20240809,131800,54225845000,211000,211000,211500,211000,320
|
|
20240809,131700,54158305500,210500,210500,211000,210500,58
|
|
20240809,131600,54146084000,210500,210500,211000,210500,262
|
|
20240809,131500,54090842500,210500,211000,211000,210500,60
|
|
20240809,131400,54078201000,211000,211000,211000,210500,171
|
|
20240809,131300,54042170500,210500,211000,211000,210500,276
|
|
20240809,131200,53984001000,210500,210500,211000,210500,155
|
|
20240809,131100,53951359000,210500,210500,211000,210000,1130
|
|
20240809,131000,53713462500,210500,210500,211000,210500,109
|
|
20240809,130900,53690472500,210500,211000,211000,210500,154
|
|
20240809,130800,53658018500,211000,210500,211000,210000,225
|
|
20240809,130700,53610616500,210000,210000,210500,210000,148
|
|
20240809,130600,53579479500,210500,209500,210500,209500,479
|
|
20240809,130500,53478868500,210000,210000,210000,209500,48
|
|
20240809,130400,53468794500,210000,210000,210000,209500,414
|
|
20240809,130300,53381903500,209500,209500,210000,209500,457
|
|
20240809,130200,53286148500,209500,209500,210000,209500,550
|
|
20240809,130100,53170875000,210000,209500,210000,209000,274
|
|
20240809,130000,53113442500,209500,209000,209500,209000,236
|
|
20240809,125900,53064028000,209500,209000,209500,209000,450
|
|
20240809,125800,52969876000,209000,209000,209500,208500,2749
|
|
20240809,125700,52394237000,208500,209500,210000,208500,4526
|
|
20240809,125600,51447723500,210000,210500,210500,210000,3055
|
|
20240809,125500,50806148500,210500,210500,211000,210000,796
|
|
20240809,125400,50638726500,210500,210500,211000,210500,784
|
|
20240809,125300,50473682500,211000,211000,211000,210500,143
|
|
20240809,125200,50443558000,211000,210500,212000,210500,1733
|
|
20240809,125100,50077583000,210500,211000,211000,210500,88
|
|
20240809,125000,50059046500,210500,210500,211000,210500,129
|
|
20240809,124900,50031868500,210500,211000,211000,210500,351
|
|
20240809,124800,49957871500,210500,210500,211000,210500,105
|
|
20240809,124700,49935754500,210500,211000,211000,210500,135
|
|
20240809,124600,49907304500,210500,210500,211000,210500,150
|
|
20240809,124500,49875712000,210500,210500,211000,210500,336
|
|
20240809,124400,49804974000,210500,211500,211500,210500,176
|
|
20240809,124300,49767880000,211000,211000,211000,210500,384
|
|
20240809,124200,49686926500,211000,210500,211000,210500,82
|
|
20240809,124100,49669644000,211000,211000,211500,210500,411
|
|
20240809,124000,49582845500,211000,210500,211000,210500,218
|
|
20240809,123900,49536880000,211500,210500,211500,210500,285
|
|
20240809,123800,49476808000,210500,211000,211500,210500,422
|
|
20240809,123700,49387835000,211000,211000,211500,211000,134
|
|
20240809,123600,49359555500,211500,211000,211500,210500,197
|
|
20240809,123500,49317981000,211500,210500,211500,210500,210
|
|
20240809,123400,49273677500,210500,210500,211500,210500,321
|
|
20240809,123300,49206028000,211000,211000,211500,210500,128
|
|
20240809,123200,49179028000,210500,211000,211000,210500,307
|
|
20240809,123100,49114295000,211000,210500,211000,210500,335
|
|
20240809,123000,49043691000,210500,211000,211000,210500,153
|
|
20240809,122900,49011447000,211000,211000,211000,210500,241
|
|
20240809,122800,48960627000,211000,210500,211000,210500,213
|
|
20240809,122700,48915756500,211000,210500,211000,210500,143
|
|
20240809,122600,48885639500,210500,211000,211000,210500,227
|
|
20240809,122500,48837847000,210500,210500,211000,210500,120
|
|
20240809,122400,48812579500,210500,211500,211500,210500,138
|
|
20240809,122300,48783508500,210500,211000,211000,210500,297
|
|
20240809,122200,48720869500,211000,211500,211500,211000,117
|
|
20240809,122100,48696157000,211000,211000,211500,210500,356
|
|
20240809,122000,48621013000,210500,210500,211000,210500,360
|
|
20240809,121900,48545070000,211000,211000,211000,210500,177
|
|
20240809,121800,48507788500,211000,210500,211000,210500,175
|
|
20240809,121700,48470940500,210500,210500,211000,210500,327
|
|
20240809,121600,48402098000,211000,210500,211000,210500,98
|
|
20240809,121500,48381447000,210500,210500,211000,210500,345
|
|
20240809,121400,48308811000,211000,211000,211000,210500,340
|
|
20240809,121300,48237102500,210500,210500,211000,210500,431
|
|
20240809,121200,48146368500,210500,210500,211000,210500,133
|
|
20240809,121100,48118362500,210500,211000,211500,210500,249
|
|
20240809,121000,48065821500,211000,211000,211000,210500,797
|
|
20240809,120900,47897705000,211000,211000,211500,211000,174
|
|
20240809,120800,47860968500,211500,211000,211500,211000,188
|
|
20240809,120700,47821259000,211000,211000,211500,211000,133
|
|
20240809,120600,47793182500,211000,211000,211500,211000,111
|
|
20240809,120500,47769747500,211000,211000,211500,211000,162
|
|
20240809,120400,47735537000,211500,210500,211500,210500,185
|
|
20240809,120300,47696501000,211000,211000,211500,210500,155
|
|
20240809,120200,47663804000,211500,210500,211500,210500,184
|
|
20240809,120100,47625023000,211000,211000,211500,210500,368
|
|
20240809,120000,47547392000,211500,211000,211500,210500,628
|
|
20240809,115900,47414911500,211000,211000,211500,210500,208
|
|
20240809,115800,47371034500,211000,211000,211500,211000,599
|
|
20240809,115700,47244632500,211500,211500,211500,211000,186
|
|
20240809,115600,47205332500,211000,210500,211500,210500,200
|
|
20240809,115500,47163133000,210500,210500,211500,210500,190
|
|
20240809,115400,47123055500,211500,211000,211500,210500,595
|
|
20240809,115300,46997510500,211000,211000,211500,211000,168
|
|
20240809,115200,46962046500,211000,211500,211500,211000,139
|
|
20240809,115100,46932685000,211500,211000,211500,211000,183
|
|
20240809,115000,46894055500,211000,211000,211500,210500,114
|
|
20240809,114900,46870006500,211000,210500,211500,210500,134
|
|
20240809,114800,46841770500,210500,210500,211500,210500,246
|
|
20240809,114700,46789899000,210500,211000,211500,210500,202
|
|
20240809,114600,46747281000,211000,211000,212000,210500,659
|
|
20240809,114500,46608190500,211500,211000,211500,211000,177
|
|
20240809,114400,46570814000,211000,211500,211500,211000,110
|
|
20240809,114300,46547585500,211000,211000,211500,211000,234
|
|
20240809,114200,46498181500,211500,211000,211500,211000,168
|
|
20240809,114100,46462686500,211500,211000,212000,211000,139
|
|
20240809,114000,46433335000,211500,211000,211500,211000,198
|
|
20240809,113900,46391491500,211500,211000,211500,211000,123
|
|
20240809,113800,46365518500,211000,210500,211500,210500,258
|
|
20240809,113700,46311078500,211000,210500,211000,210500,119
|
|
20240809,113600,46285999000,210500,211000,211500,210500,454
|
|
20240809,113500,46190213500,211500,211000,211500,211000,592
|
|
20240809,113400,46065266000,211500,211500,211500,211000,185
|
|
20240809,113300,46026212000,211000,211000,211500,211000,233
|
|
20240809,113200,45976983500,211000,211500,212000,211000,168
|
|
20240809,113100,45941502000,211000,211500,212000,211000,99
|
|
20240809,113000,45920580500,211500,211500,212000,211500,253
|
|
20240809,112900,45867059000,211500,211500,212000,211000,171
|
|
20240809,112800,45830896000,211500,211500,212000,211000,553
|
|
20240809,112700,45713941500,211500,211500,212000,211500,376
|
|
20240809,112600,45634407000,211500,211500,212000,211500,132
|
|
20240809,112500,45606480000,212000,211500,212000,211500,149
|
|
20240809,112400,45574944500,211500,211500,212000,211500,150
|
|
20240809,112300,45543207500,211500,212000,212000,211500,401
|
|
20240809,112200,45458288000,211500,212000,212500,211500,238
|
|
20240809,112100,45407821500,212500,212500,212500,211500,393
|
|
20240809,112000,45324496500,212000,213000,213000,212000,346
|
|
20240809,111900,45250964000,212500,212500,213000,212500,306
|
|
20240809,111800,45185921000,212500,212500,213000,212500,335
|
|
20240809,111700,45114715500,213000,212500,213000,212500,172
|
|
20240809,111600,45078132000,212500,212500,213000,212500,826
|
|
20240809,111500,44902311000,213000,212500,213000,212500,279
|
|
20240809,111400,44842980500,212500,212000,213000,212000,1728
|
|
20240809,111300,44475222000,212500,212500,212500,212000,122
|
|
20240809,111200,44449323500,212000,212000,212500,212000,241
|
|
20240809,111100,44398180500,212000,212000,212500,211500,243
|
|
20240809,111000,44346680500,211500,211500,212500,211500,258
|
|
20240809,110900,44292027000,212000,211500,212000,211500,370
|
|
20240809,110800,44213702000,212000,212000,212000,211500,207
|
|
20240809,110700,44169847500,212000,211500,212500,211500,1150
|
|
20240809,110600,43925987500,212000,211500,212000,211500,375
|
|
20240809,110500,43846577500,211500,212000,212000,211500,326
|
|
20240809,110400,43777534000,211500,210500,211500,210500,479
|
|
20240809,110300,43676409000,210500,210500,211000,210000,919
|
|
20240809,110200,43482917000,211000,210000,211500,209500,890
|
|
20240809,110100,43295620000,210000,209500,210000,209000,617
|
|
20240809,110000,43166286000,209500,208500,210000,208000,1012
|
|
20240809,105900,42954851000,208500,209000,209500,208000,5011
|
|
20240809,105800,41909291000,209000,209500,210000,209000,3142
|
|
20240809,105700,41251799500,209500,210000,210500,209500,1807
|
|
20240809,105600,40872537500,210000,210000,210500,210000,589
|
|
20240809,105500,40748836500,210000,210000,210500,210000,5127
|
|
20240809,105400,39672151000,210000,210500,211000,210000,1916
|
|
20240809,105300,39268833000,210500,210500,211000,210500,507
|
|
20240809,105200,39162067000,210500,210500,211000,210500,484
|
|
20240809,105100,39060164000,210500,210500,211000,210500,797
|
|
20240809,105000,38892239000,211000,211000,211000,210500,587
|
|
20240809,104900,38768658000,210500,211000,211500,210500,3102
|
|
20240809,104800,38114929500,211000,211000,212000,211000,862
|
|
20240809,104700,37932917500,211000,211000,211500,211000,629
|
|
20240809,104600,37800105000,211000,211500,211500,211000,500
|
|
20240809,104500,37694522500,211000,211500,212000,211000,1150
|
|
20240809,104400,37451402000,212000,211500,212000,211500,716
|
|
20240809,104300,37299947500,211500,212000,212500,211500,2578
|
|
20240809,104200,36753787000,212000,212000,212500,212000,1123
|
|
20240809,104100,36515503500,212500,212500,213000,212000,708
|
|
20240809,104000,36365258000,212500,212500,213000,212500,443
|
|
20240809,103900,36271111500,213000,212500,213000,212500,462
|
|
20240809,103800,36172924500,213000,212500,213000,212500,652
|
|
20240809,103700,36034343000,212500,212000,213000,212000,742
|
|
20240809,103600,35876671500,212000,212500,213000,212000,823
|
|
20240809,103500,35701949000,212500,212500,213000,212500,387
|
|
20240809,103400,35619690500,212500,212500,213000,212500,934
|
|
20240809,103300,35421204500,212500,212500,213000,212500,431
|
|
20240809,103200,35329588000,212500,212500,213000,212500,760
|
|
20240809,103100,35167941000,212500,212500,213000,212500,347
|
|
20240809,103000,35094195500,212500,212500,213000,212500,335
|
|
20240809,102900,35022998000,212500,212500,213000,212500,389
|
|
20240809,102800,34940307500,212500,212500,213000,212500,383
|
|
20240809,102700,34858912500,212500,212500,213000,212500,484
|
|
20240809,102600,34756035000,212500,212500,213000,212500,567
|
|
20240809,102500,34635542000,212500,213000,213500,212500,928
|
|
20240809,102400,34437928500,213500,213000,213500,213000,327
|
|
20240809,102300,34368267000,213000,213000,213500,213000,1164
|
|
20240809,102200,34120310000,213000,213500,214000,213000,522
|
|
20240809,102100,34008884000,213500,213500,214000,213500,541
|
|
20240809,102000,33893278000,213500,213000,214000,213000,546
|
|
20240809,101900,33776792000,213000,213000,213500,213000,554
|
|
20240809,101800,33658665000,213000,213500,214000,213000,922
|
|
20240809,101700,33461888500,213500,213500,214000,213500,835
|
|
20240809,101600,33283548000,213500,214000,214000,213500,739
|
|
20240809,101500,33125726000,214000,214000,214000,213500,409
|
|
20240809,101400,33038353000,214000,214000,214500,214000,940
|
|
20240809,101300,32837183500,214000,214500,214500,214000,1840
|
|
20240809,101200,32443032500,215000,214500,215000,214500,1186
|
|
20240809,101100,32188611000,214500,215500,216000,214500,1721
|
|
20240809,101000,31818241500,216000,215000,216000,215000,3689
|
|
20240809,100900,31023260000,215000,215000,216000,215000,1309
|
|
20240809,100800,30741316500,215500,214500,215500,214500,1043
|
|
20240809,100700,30516751500,215000,215000,215000,214500,1012
|
|
20240809,100600,30299395500,215000,214000,215000,214000,703
|
|
20240809,100500,30148665000,214000,214000,215000,214000,809
|
|
20240809,100400,29975177500,214000,214500,214500,213500,388
|
|
20240809,100300,29892204000,214000,213500,214500,213500,702
|
|
20240809,100200,29742045500,213500,214000,214500,213500,1239
|
|
20240809,100100,29476917000,214000,214000,214500,213500,1325
|
|
20240809,100000,29192990500,214000,213500,215000,213500,1122
|
|
20240809,095900,28952690000,214000,213000,214000,213000,250
|
|
20240809,095800,28899270000,213000,213500,214000,213000,747
|
|
20240809,095700,28739814500,213000,214000,214000,213000,1403
|
|
20240809,095600,28440176000,213500,214000,214000,213500,519
|
|
20240809,095500,28329178500,214000,213500,214000,213000,760
|
|
20240809,095400,28166959500,213500,213000,214000,213000,2320
|
|
20240809,095300,27671675500,213000,213000,213500,212500,384
|
|
20240809,095200,27589905000,213000,212500,213500,212500,670
|
|
20240809,095100,27447268000,213000,213500,214000,212000,395
|
|
20240809,095000,27363137000,212000,212000,213500,212000,1281
|
|
20240809,094900,27090866500,212500,212500,213000,212000,522
|
|
20240809,094800,26980079500,212500,212500,213000,212000,446
|
|
20240809,094700,26885360500,212500,211500,213000,211000,1118
|
|
20240809,094600,26648521500,211000,211000,212000,211000,2065
|
|
20240809,094500,26212555500,211000,212000,212500,211000,3099
|
|
20240809,094400,25556352000,212000,212500,212500,212000,540
|
|
20240809,094300,25441777000,212500,212000,212500,212000,458
|
|
20240809,094200,25344587500,212500,212500,213000,212000,717
|
|
20240809,094100,25192274500,212500,212500,213000,212500,817
|
|
20240809,094000,25018608000,213000,212500,214000,212500,346
|
|
20240809,093900,24944853500,213000,214000,214000,213000,2931
|
|
20240809,093800,24319650000,214000,213500,214500,213500,318
|
|
20240809,093700,24251623000,213500,213500,214000,213500,832
|
|
20240809,093600,24073788500,213500,213000,214000,213000,959
|
|
20240809,093500,23869401500,213500,213000,213500,213000,511
|
|
20240809,093400,23760442000,213500,213000,213500,212500,919
|
|
20240809,093300,23564719500,213500,212500,213500,212000,781
|
|
20240809,093200,23398623500,212500,212500,213000,212000,2534
|
|
20240809,093100,22860131000,212500,213000,213500,212500,2070
|
|
20240809,093000,22419319000,213000,213500,213500,213000,642
|
|
20240809,092900,22282351500,213500,213000,215000,213000,1711
|
|
20240809,092800,21917306500,213500,213500,214000,213000,1960
|
|
20240809,092700,21499169500,214000,214000,215000,213500,3275
|
|
20240809,092600,20797804000,214000,214000,214500,214000,1173
|
|
20240809,092500,20546765500,214000,214500,215000,214000,4535
|
|
20240809,092400,19575044000,214500,215000,215000,214500,336
|
|
20240809,092300,19502883500,214500,215000,215500,214500,934
|
|
20240809,092200,19302041500,215500,215500,216000,215000,1154
|
|
20240809,092100,19053634000,215500,215000,216000,214500,691
|
|
20240809,092000,18904737000,214500,215000,216000,214500,1422
|
|
20240809,091900,18598865500,215000,215500,216500,215000,2721
|
|
20240809,091800,18012765000,215500,216000,217000,215500,3345
|
|
20240809,091700,17290064000,216500,216500,217000,215500,4724
|
|
20240809,091600,16268850500,217000,217500,218000,216500,2936
|
|
20240809,091500,15631049000,217500,217500,217500,216500,966
|
|
20240809,091400,15421090500,217000,216000,217500,215500,2833
|
|
20240809,091300,14807932500,215500,216000,216500,215500,1660
|
|
20240809,091200,14449537000,216500,214000,217000,214000,2032
|
|
20240809,091100,14011755500,214000,214500,215000,214000,1425
|
|
20240809,091000,13706306000,214000,215000,215500,214000,1513
|
|
20240809,090900,13381516000,214500,215500,216500,214000,6327
|
|
20240809,090800,12021291000,216000,215000,216000,215000,1565
|
|
20240809,090700,11684269500,215500,214500,215500,214000,4273
|
|
20240809,090600,10767130000,214500,217000,217500,214000,6640
|
|
20240809,090500,9334313500,216500,216500,218000,216000,3547
|
|
20240809,090400,8565826500,217000,218000,218500,216000,7963
|
|
20240809,090300,6839136500,218000,216500,219500,216500,3020
|
|
20240809,090200,6180890500,217500,218000,220000,216500,6696
|
|
20240809,090100,4724681000,218500,220500,222500,218000,9099
|
|
20240809,090000,2715927500,220500,221000,221500,219000,12292
|