726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,210300,7225282000,286000,286000,286000,286000,797
|
|
20240806,210200,7225282000,286000,286000,286000,286000,0
|
|
20240806,210100,7225282000,286000,286000,286000,286000,0
|
|
20240806,210000,7225282000,286000,286000,286000,286000,0
|
|
20240806,205900,7225282000,286000,286000,286000,286000,0
|
|
20240806,205800,7225282000,286000,286000,286000,286000,0
|
|
20240806,205700,7225282000,286000,286000,286000,286000,0
|
|
20240806,205600,7225282000,286000,286000,286000,286000,0
|
|
20240806,205500,7225282000,286000,286000,286000,286000,0
|
|
20240806,205400,7225282000,286000,286000,286000,286000,0
|
|
20240806,205300,7225282000,286000,286000,286000,286000,0
|
|
20240806,205200,7225282000,286000,286000,286000,286000,0
|
|
20240806,205100,7225282000,286000,286000,286000,286000,0
|
|
20240806,205000,7225282000,286000,286000,286000,286000,0
|
|
20240806,204900,7225282000,286000,286000,286000,286000,0
|
|
20240806,204800,7225282000,286000,286000,286000,286000,0
|
|
20240806,204700,7225282000,286000,286000,286000,286000,0
|
|
20240806,204600,7225282000,286000,286000,286000,286000,0
|
|
20240806,204500,7225282000,286000,286000,286000,286000,0
|
|
20240806,204400,7225282000,286000,286000,286000,286000,0
|
|
20240806,204300,7225282000,286000,286000,286000,286000,0
|
|
20240806,204200,7225282000,286000,286000,286000,286000,0
|
|
20240806,204100,7225282000,286000,286000,286000,286000,0
|
|
20240806,204000,7225282000,286000,286000,286000,286000,0
|
|
20240806,203900,7225282000,286000,286000,286000,286000,0
|
|
20240806,203800,7225282000,286000,286000,286000,286000,0
|
|
20240806,203700,7225282000,286000,286000,286000,286000,0
|
|
20240806,203600,7225282000,286000,286000,286000,286000,0
|
|
20240806,203500,7225282000,286000,286000,286000,286000,0
|
|
20240806,203400,7225282000,286000,286000,286000,286000,0
|
|
20240806,203300,7225282000,286000,286000,286000,286000,797
|
|
20240806,203200,7225282000,286000,286000,286000,286000,0
|
|
20240806,203100,7225282000,286000,286000,286000,286000,0
|
|
20240806,203000,7225282000,286000,286000,286000,286000,0
|
|
20240806,202900,7225282000,286000,286000,286000,286000,0
|
|
20240806,202800,7225282000,286000,286000,286000,286000,0
|
|
20240806,202700,7225282000,286000,286000,286000,286000,0
|
|
20240806,202600,7225282000,286000,286000,286000,286000,0
|
|
20240806,202500,7225282000,286000,286000,286000,286000,0
|
|
20240806,202400,7225282000,286000,286000,286000,286000,0
|
|
20240806,202300,7225282000,286000,286000,286000,286000,0
|
|
20240806,202200,7225282000,286000,286000,286000,286000,0
|
|
20240806,202100,7225282000,286000,286000,286000,286000,0
|
|
20240806,202000,7225282000,286000,286000,286000,286000,0
|
|
20240806,201900,7225282000,286000,286000,286000,286000,0
|
|
20240806,201800,7225282000,286000,286000,286000,286000,0
|
|
20240806,201700,7225282000,286000,286000,286000,286000,0
|
|
20240806,201600,7225282000,286000,286000,286000,286000,0
|
|
20240806,201500,7225282000,286000,286000,286000,286000,0
|
|
20240806,201400,7225282000,286000,286000,286000,286000,0
|
|
20240806,201300,7225282000,286000,286000,286000,286000,0
|
|
20240806,201200,7225282000,286000,286000,286000,286000,0
|
|
20240806,201100,7225282000,286000,286000,286000,286000,0
|
|
20240806,201000,7225282000,286000,286000,286000,286000,0
|
|
20240806,200900,7225282000,286000,286000,286000,286000,0
|
|
20240806,200800,7225282000,286000,286000,286000,286000,0
|
|
20240806,200700,7225282000,286000,286000,286000,286000,0
|
|
20240806,200600,7225282000,286000,286000,286000,286000,0
|
|
20240806,200500,7225282000,286000,286000,286000,286000,0
|
|
20240806,200400,7225282000,286000,286000,286000,286000,0
|
|
20240806,200300,7225282000,286000,286000,286000,286000,797
|
|
20240806,200200,7225282000,286000,286000,286000,286000,0
|
|
20240806,200100,7225282000,286000,286000,286000,286000,0
|
|
20240806,200000,7225282000,286000,286000,286000,286000,0
|
|
20240806,195900,7225282000,286000,286000,286000,286000,0
|
|
20240806,195800,7225282000,286000,286000,286000,286000,0
|
|
20240806,195700,7225282000,286000,286000,286000,286000,0
|
|
20240806,195600,7225282000,286000,286000,286000,286000,0
|
|
20240806,195500,7225282000,286000,286000,286000,286000,0
|
|
20240806,195400,7225282000,286000,286000,286000,286000,0
|
|
20240806,195300,7225282000,286000,286000,286000,286000,0
|
|
20240806,195200,7225282000,286000,286000,286000,286000,0
|
|
20240806,195100,7225282000,286000,286000,286000,286000,0
|
|
20240806,195000,7225282000,286000,286000,286000,286000,0
|
|
20240806,194900,7225282000,286000,286000,286000,286000,0
|
|
20240806,194800,7225282000,286000,286000,286000,286000,0
|
|
20240806,194700,7225282000,286000,286000,286000,286000,0
|
|
20240806,194600,7225282000,286000,286000,286000,286000,0
|
|
20240806,194500,7225282000,286000,286000,286000,286000,0
|
|
20240806,194400,7225282000,286000,286000,286000,286000,0
|
|
20240806,194300,7225282000,286000,286000,286000,286000,0
|
|
20240806,194200,7225282000,286000,286000,286000,286000,0
|
|
20240806,194100,7225282000,286000,286000,286000,286000,0
|
|
20240806,194000,7225282000,286000,286000,286000,286000,0
|
|
20240806,193900,7225282000,286000,286000,286000,286000,0
|
|
20240806,193800,7225282000,286000,286000,286000,286000,0
|
|
20240806,193700,7225282000,286000,286000,286000,286000,0
|
|
20240806,193600,7225282000,286000,286000,286000,286000,0
|
|
20240806,193500,7225282000,286000,286000,286000,286000,0
|
|
20240806,193400,7225282000,286000,286000,286000,286000,0
|
|
20240806,193300,7225282000,286000,286000,286000,286000,797
|
|
20240806,193200,7225282000,286000,286000,286000,286000,0
|
|
20240806,193100,7225282000,286000,286000,286000,286000,0
|
|
20240806,193000,7225282000,286000,286000,286000,286000,0
|
|
20240806,192900,7225282000,286000,286000,286000,286000,0
|
|
20240806,192800,7225282000,286000,286000,286000,286000,0
|
|
20240806,192700,7225282000,286000,286000,286000,286000,0
|
|
20240806,192600,7225282000,286000,286000,286000,286000,0
|
|
20240806,192500,7225282000,286000,286000,286000,286000,0
|
|
20240806,192400,7225282000,286000,286000,286000,286000,0
|
|
20240806,192300,7225282000,286000,286000,286000,286000,0
|
|
20240806,192200,7225282000,286000,286000,286000,286000,0
|
|
20240806,192100,7225282000,286000,286000,286000,286000,0
|
|
20240806,192000,7225282000,286000,286000,286000,286000,0
|
|
20240806,191900,7225282000,286000,286000,286000,286000,0
|
|
20240806,191800,7225282000,286000,286000,286000,286000,0
|
|
20240806,191700,7225282000,286000,286000,286000,286000,0
|
|
20240806,191600,7225282000,286000,286000,286000,286000,0
|
|
20240806,191500,7225282000,286000,286000,286000,286000,0
|
|
20240806,191400,7225282000,286000,286000,286000,286000,0
|
|
20240806,191300,7225282000,286000,286000,286000,286000,0
|
|
20240806,191200,7225282000,286000,286000,286000,286000,0
|
|
20240806,191100,7225282000,286000,286000,286000,286000,0
|
|
20240806,191000,7225282000,286000,286000,286000,286000,0
|
|
20240806,190900,7225282000,286000,286000,286000,286000,0
|
|
20240806,190800,7225282000,286000,286000,286000,286000,0
|
|
20240806,190700,7225282000,286000,286000,286000,286000,0
|
|
20240806,190600,7225282000,286000,286000,286000,286000,0
|
|
20240806,190500,7225282000,286000,286000,286000,286000,0
|
|
20240806,190400,7225282000,286000,286000,286000,286000,0
|
|
20240806,190300,7225282000,286000,286000,286000,286000,797
|
|
20240806,190200,7225282000,286000,286000,286000,286000,0
|
|
20240806,190100,7225282000,286000,286000,286000,286000,0
|
|
20240806,190000,7225282000,286000,286000,286000,286000,0
|
|
20240806,185900,7225282000,286000,286000,286000,286000,0
|
|
20240806,185800,7225282000,286000,286000,286000,286000,0
|
|
20240806,185700,7225282000,286000,286000,286000,286000,0
|
|
20240806,185600,7225282000,286000,286000,286000,286000,0
|
|
20240806,185500,7225282000,286000,286000,286000,286000,0
|
|
20240806,185400,7225282000,286000,286000,286000,286000,0
|
|
20240806,185300,7225282000,286000,286000,286000,286000,0
|
|
20240806,185200,7225282000,286000,286000,286000,286000,0
|
|
20240806,185100,7225282000,286000,286000,286000,286000,0
|
|
20240806,185000,7225282000,286000,286000,286000,286000,0
|
|
20240806,184900,7225282000,286000,286000,286000,286000,0
|
|
20240806,184800,7225282000,286000,286000,286000,286000,0
|
|
20240806,184700,7225282000,286000,286000,286000,286000,0
|
|
20240806,184600,7225282000,286000,286000,286000,286000,0
|
|
20240806,184500,7225282000,286000,286000,286000,286000,0
|
|
20240806,184400,7225282000,286000,286000,286000,286000,0
|
|
20240806,184300,7225282000,286000,286000,286000,286000,0
|
|
20240806,184200,7225282000,286000,286000,286000,286000,0
|
|
20240806,184100,7225282000,286000,286000,286000,286000,0
|
|
20240806,184000,7225282000,286000,286000,286000,286000,0
|
|
20240806,183900,7225282000,286000,286000,286000,286000,0
|
|
20240806,183800,7225282000,286000,286000,286000,286000,0
|
|
20240806,183700,7225282000,286000,286000,286000,286000,0
|
|
20240806,183600,7225282000,286000,286000,286000,286000,0
|
|
20240806,183500,7225282000,286000,286000,286000,286000,0
|
|
20240806,183400,7225282000,286000,286000,286000,286000,0
|
|
20240806,183300,7225282000,286000,286000,286000,286000,797
|
|
20240806,183200,7225282000,286000,286000,286000,286000,0
|
|
20240806,183100,7225282000,286000,286000,286000,286000,0
|
|
20240806,183000,7225282000,286000,286000,286000,286000,0
|
|
20240806,182900,7225282000,286000,286000,286000,286000,0
|
|
20240806,182800,7225282000,286000,286000,286000,286000,0
|
|
20240806,182700,7225282000,286000,286000,286000,286000,0
|
|
20240806,182600,7225282000,286000,286000,286000,286000,0
|
|
20240806,182500,7225282000,286000,286000,286000,286000,0
|
|
20240806,182400,7225282000,286000,286000,286000,286000,0
|
|
20240806,182300,7225282000,286000,286000,286000,286000,0
|
|
20240806,182200,7225282000,286000,286000,286000,286000,0
|
|
20240806,182100,7225282000,286000,286000,286000,286000,0
|
|
20240806,182000,7225282000,286000,286000,286000,286000,0
|
|
20240806,181900,7225282000,286000,286000,286000,286000,0
|
|
20240806,181800,7225282000,286000,286000,286000,286000,0
|
|
20240806,181700,7225282000,286000,286000,286000,286000,0
|
|
20240806,181600,7225282000,286000,286000,286000,286000,0
|
|
20240806,181500,7225282000,286000,286000,286000,286000,0
|
|
20240806,181400,7225282000,286000,286000,286000,286000,0
|
|
20240806,181300,7225282000,286000,286000,286000,286000,0
|
|
20240806,181200,7225282000,286000,286000,286000,286000,0
|
|
20240806,181100,7225282000,286000,286000,286000,286000,0
|
|
20240806,181000,7225282000,286000,286000,286000,286000,0
|
|
20240806,180900,7225282000,286000,286000,286000,286000,0
|
|
20240806,180800,7225282000,286000,286000,286000,286000,0
|
|
20240806,180700,7225282000,286000,286000,286000,286000,0
|
|
20240806,180600,7225282000,286000,286000,286000,286000,0
|
|
20240806,180500,7225282000,286000,286000,286000,286000,0
|
|
20240806,180400,7225282000,286000,286000,286000,286000,0
|
|
20240806,180300,7225282000,286000,286000,286000,286000,797
|
|
20240806,180200,7225282000,286000,286000,286000,286000,0
|
|
20240806,180100,7225282000,286000,286000,286000,286000,0
|
|
20240806,180000,7225282000,286000,286000,286000,286000,0
|
|
20240806,175900,7225282000,286000,286000,286000,286000,0
|
|
20240806,175800,7225282000,286000,286000,286000,286000,0
|
|
20240806,175700,7225282000,286000,286000,286000,286000,0
|
|
20240806,175600,7225282000,286000,286000,286000,286000,0
|
|
20240806,175500,7225282000,286000,286000,286000,286000,0
|
|
20240806,175400,7225282000,286000,286000,286000,286000,0
|
|
20240806,175300,7225282000,286000,286000,286000,286000,0
|
|
20240806,175200,7225282000,286000,286000,286000,286000,0
|
|
20240806,175100,7225282000,286000,286000,286000,286000,0
|
|
20240806,175000,7225282000,286000,286000,286000,286000,0
|
|
20240806,174900,7225282000,286000,286000,286000,286000,0
|
|
20240806,174800,7225282000,286000,286000,286000,286000,0
|
|
20240806,174700,7225282000,286000,286000,286000,286000,0
|
|
20240806,174600,7225282000,286000,286000,286000,286000,0
|
|
20240806,174500,7225282000,286000,286000,286000,286000,0
|
|
20240806,174400,7225282000,286000,286000,286000,286000,0
|
|
20240806,174300,7225282000,286000,286000,286000,286000,0
|
|
20240806,174200,7225282000,286000,286000,286000,286000,0
|
|
20240806,174100,7225282000,286000,286000,286000,286000,0
|
|
20240806,174000,7225282000,286000,286000,286000,286000,0
|
|
20240806,173900,7225282000,286000,286000,286000,286000,0
|
|
20240806,173800,7225282000,286000,286000,286000,286000,0
|
|
20240806,173700,7225282000,286000,286000,286000,286000,0
|
|
20240806,173600,7225282000,286000,286000,286000,286000,0
|
|
20240806,173500,7225282000,286000,286000,286000,286000,0
|
|
20240806,173400,7225282000,286000,286000,286000,286000,0
|
|
20240806,173300,7225282000,286000,286000,286000,286000,797
|
|
20240806,173200,7225282000,286000,286000,286000,286000,0
|
|
20240806,173100,7225282000,286000,286000,286000,286000,0
|
|
20240806,173000,7225282000,286000,286000,286000,286000,0
|
|
20240806,172900,7225282000,286000,286000,286000,286000,0
|
|
20240806,172800,7225282000,286000,286000,286000,286000,0
|
|
20240806,172700,7225282000,286000,286000,286000,286000,0
|
|
20240806,172600,7225282000,286000,286000,286000,286000,0
|
|
20240806,172500,7225282000,286000,286000,286000,286000,0
|
|
20240806,172400,7225282000,286000,286000,286000,286000,0
|
|
20240806,172300,7225282000,286000,286000,286000,286000,0
|
|
20240806,172200,7225282000,286000,286000,286000,286000,0
|
|
20240806,172100,7225282000,286000,286000,286000,286000,0
|
|
20240806,172000,7225282000,286000,286000,286000,286000,0
|
|
20240806,171900,7225282000,286000,286000,286000,286000,0
|
|
20240806,171800,7225282000,286000,286000,286000,286000,0
|
|
20240806,171700,7225282000,286000,286000,286000,286000,0
|
|
20240806,171600,7225282000,286000,286000,286000,286000,0
|
|
20240806,171500,7225282000,286000,286000,286000,286000,0
|
|
20240806,171400,7225282000,286000,286000,286000,286000,0
|
|
20240806,171300,7225282000,286000,286000,286000,286000,0
|
|
20240806,171200,7225282000,286000,286000,286000,286000,0
|
|
20240806,171100,7225282000,286000,286000,286000,286000,0
|
|
20240806,171000,7225282000,286000,286000,286000,286000,0
|
|
20240806,170900,7225282000,286000,286000,286000,286000,0
|
|
20240806,170800,7225282000,286000,286000,286000,286000,0
|
|
20240806,170700,7225282000,286000,286000,286000,286000,0
|
|
20240806,170600,7225282000,286000,286000,286000,286000,0
|
|
20240806,170500,7225282000,286000,286000,286000,286000,0
|
|
20240806,170400,7225282000,286000,286000,286000,286000,0
|
|
20240806,170300,7225282000,286000,286000,286000,286000,797
|
|
20240806,170200,7225282000,286000,286000,286000,286000,0
|
|
20240806,170100,7225282000,286000,286000,286000,286000,0
|
|
20240806,170000,7225282000,286000,286000,286000,286000,0
|
|
20240806,165900,7225282000,286000,286000,286000,286000,0
|
|
20240806,165800,7225282000,286000,286000,286000,286000,0
|
|
20240806,165700,7225282000,286000,286000,286000,286000,0
|
|
20240806,165600,7225282000,286000,286000,286000,286000,0
|
|
20240806,165500,7225282000,286000,286000,286000,286000,0
|
|
20240806,165400,7225282000,286000,286000,286000,286000,0
|
|
20240806,165300,7225282000,286000,286000,286000,286000,0
|
|
20240806,165200,7225282000,286000,286000,286000,286000,0
|
|
20240806,165100,7225282000,286000,286000,286000,286000,0
|
|
20240806,165000,7225282000,286000,286000,286000,286000,0
|
|
20240806,164900,7225282000,286000,286000,286000,286000,0
|
|
20240806,164800,7225282000,286000,286000,286000,286000,0
|
|
20240806,164700,7225282000,286000,286000,286000,286000,0
|
|
20240806,164600,7225282000,286000,286000,286000,286000,0
|
|
20240806,164500,7225282000,286000,286000,286000,286000,0
|
|
20240806,164400,7225282000,286000,286000,286000,286000,0
|
|
20240806,164300,7225282000,286000,286000,286000,286000,0
|
|
20240806,164200,7225282000,286000,286000,286000,286000,0
|
|
20240806,164100,7225282000,286000,286000,286000,286000,0
|
|
20240806,164000,7225282000,286000,286000,286000,286000,0
|
|
20240806,163900,7225282000,286000,286000,286000,286000,0
|
|
20240806,163800,7225282000,286000,286000,286000,286000,0
|
|
20240806,163700,7225282000,286000,286000,286000,286000,0
|
|
20240806,163600,7225282000,286000,286000,286000,286000,0
|
|
20240806,163500,7225282000,286000,286000,286000,286000,0
|
|
20240806,163400,7225282000,286000,286000,286000,286000,0
|
|
20240806,163300,7225282000,286000,286000,286000,286000,797
|
|
20240806,163200,7225282000,286000,286000,286000,286000,0
|
|
20240806,163100,7225282000,286000,286000,286000,286000,0
|
|
20240806,163000,7225282000,286000,286000,286000,286000,0
|
|
20240806,162900,7225282000,286000,286000,286000,286000,0
|
|
20240806,162800,7225282000,286000,286000,286000,286000,0
|
|
20240806,162700,7225282000,286000,286000,286000,286000,0
|
|
20240806,162600,7225282000,286000,286000,286000,286000,0
|
|
20240806,162500,7225282000,286000,286000,286000,286000,0
|
|
20240806,162400,7225282000,286000,286000,286000,286000,0
|
|
20240806,162300,7225282000,286000,286000,286000,286000,0
|
|
20240806,162200,7225282000,286000,286000,286000,286000,0
|
|
20240806,162100,7225282000,286000,286000,286000,286000,0
|
|
20240806,162000,7225282000,286000,286000,286000,286000,0
|
|
20240806,161900,7225282000,286000,286000,286000,286000,0
|
|
20240806,161800,7225282000,286000,286000,286000,286000,0
|
|
20240806,161700,7225282000,286000,286000,286000,286000,0
|
|
20240806,161600,7225282000,286000,286000,286000,286000,0
|
|
20240806,161500,7225282000,286000,286000,286000,286000,0
|
|
20240806,161400,7225282000,286000,286000,286000,286000,0
|
|
20240806,161300,7225282000,286000,286000,286000,286000,0
|
|
20240806,161200,7225282000,286000,286000,286000,286000,0
|
|
20240806,161100,7225282000,286000,286000,286000,286000,0
|
|
20240806,161000,7225282000,286000,286000,286000,286000,0
|
|
20240806,160900,7225282000,286000,286000,286000,286000,0
|
|
20240806,160800,7225282000,286000,286000,286000,286000,0
|
|
20240806,160700,7225282000,286000,286000,286000,286000,0
|
|
20240806,160600,7225282000,286000,286000,286000,286000,0
|
|
20240806,160500,7225282000,286000,286000,286000,286000,0
|
|
20240806,160400,7225282000,286000,286000,286000,286000,0
|
|
20240806,160300,7225282000,286000,286000,286000,286000,797
|
|
20240806,160200,7225282000,286000,286000,286000,286000,0
|
|
20240806,160100,7225282000,286000,286000,286000,286000,0
|
|
20240806,160000,7225282000,286000,286000,286000,286000,0
|
|
20240806,155900,7225282000,286000,286000,286000,286000,0
|
|
20240806,155800,7225282000,286000,286000,286000,286000,0
|
|
20240806,155700,7225282000,286000,286000,286000,286000,0
|
|
20240806,155600,7225282000,286000,286000,286000,286000,0
|
|
20240806,155500,7225282000,286000,286000,286000,286000,0
|
|
20240806,155400,7225282000,286000,286000,286000,286000,0
|
|
20240806,155300,7225282000,286000,286000,286000,286000,0
|
|
20240806,155200,7225282000,286000,286000,286000,286000,0
|
|
20240806,155100,7225282000,286000,286000,286000,286000,0
|
|
20240806,155000,7225282000,286000,286000,286000,286000,0
|
|
20240806,154900,7225282000,286000,286000,286000,286000,0
|
|
20240806,154800,7225282000,286000,286000,286000,286000,0
|
|
20240806,154700,7225282000,286000,286000,286000,286000,0
|
|
20240806,154600,7225282000,286000,286000,286000,286000,0
|
|
20240806,154500,7225282000,286000,286000,286000,286000,0
|
|
20240806,154400,7225282000,286000,286000,286000,286000,0
|
|
20240806,154300,7225282000,286000,286000,286000,286000,0
|
|
20240806,154200,7225282000,286000,286000,286000,286000,0
|
|
20240806,154100,7225282000,286000,286000,286000,286000,0
|
|
20240806,154000,7225282000,286000,286000,286000,286000,0
|
|
20240806,153900,7225282000,286000,286000,286000,286000,0
|
|
20240806,153800,7225282000,286000,286000,286000,286000,0
|
|
20240806,153700,7225282000,286000,286000,286000,286000,0
|
|
20240806,153600,7225282000,286000,286000,286000,286000,0
|
|
20240806,153500,7225282000,286000,286000,286000,286000,0
|
|
20240806,153400,7225282000,286000,286000,286000,286000,0
|
|
20240806,153300,7225282000,286000,286000,286000,286000,797
|
|
20240806,153200,7225282000,286000,286000,286000,286000,0
|
|
20240806,153100,7225282000,286000,286000,286000,286000,0
|
|
20240806,153000,7225282000,286000,286000,286000,286000,797
|
|
20240806,152900,6997340000,286500,286500,286500,286500,0
|
|
20240806,152800,6997340000,286500,286500,286500,286500,0
|
|
20240806,152700,6997340000,286500,286500,286500,286500,0
|
|
20240806,152600,6997340000,286500,286500,286500,286500,0
|
|
20240806,152500,6997340000,286500,286500,286500,286500,0
|
|
20240806,152400,6997340000,286500,286500,286500,286500,0
|
|
20240806,152300,6997340000,286500,286500,286500,286500,0
|
|
20240806,152200,6997340000,286500,286500,286500,286500,0
|
|
20240806,152100,6997340000,286500,286500,286500,286500,0
|
|
20240806,152000,6997340000,286500,286500,286500,286500,0
|
|
20240806,151900,6997340000,286500,288000,288000,286500,56
|
|
20240806,151800,6981250500,288000,288000,289000,287500,102
|
|
20240806,151700,6951849000,288500,287500,288500,287500,76
|
|
20240806,151600,6929953000,287500,288000,288000,287500,65
|
|
20240806,151500,6911235000,288500,289000,289000,288000,86
|
|
20240806,151400,6886448500,288500,288500,288500,288000,71
|
|
20240806,151300,6865969000,288500,288000,288500,288000,28
|
|
20240806,151200,6857897000,288000,288500,288500,288000,29
|
|
20240806,151100,6849533500,288500,289500,289500,288500,97
|
|
20240806,151000,6821510000,289500,289000,289500,289000,15
|
|
20240806,150900,6817170500,289500,289000,289500,289000,108
|
|
20240806,150800,6785943000,289000,288500,289000,288500,4
|
|
20240806,150700,6784788000,289000,289000,289000,288500,80
|
|
20240806,150600,6761668500,289000,289000,289500,289000,6
|
|
20240806,150500,6759934000,289000,289500,289500,289000,12
|
|
20240806,150400,6756465500,289500,290000,290000,289500,33
|
|
20240806,150300,6746900000,290500,290000,290500,290000,32
|
|
20240806,150200,6737614500,290000,289000,290000,289000,34
|
|
20240806,150100,6727755500,288500,290500,291000,288500,206
|
|
20240806,150000,6668070000,290500,287500,291000,287500,994
|
|
20240806,145900,6380498500,287500,285500,287500,285500,127
|
|
20240806,145800,6344060500,286500,285500,286500,285500,29
|
|
20240806,145700,6335768000,286000,286000,286000,285500,20
|
|
20240806,145600,6330054500,286000,285500,286000,285500,27
|
|
20240806,145500,6322342000,286000,285500,286000,285500,10
|
|
20240806,145400,6319485500,286000,285500,286500,285500,46
|
|
20240806,145300,6306330500,286500,286500,286500,286000,111
|
|
20240806,145200,6274571500,286000,286000,286500,286000,29
|
|
20240806,145100,6266277000,286000,286000,286000,286000,11
|
|
20240806,145000,6263131000,286500,286500,286500,286000,32
|
|
20240806,144900,6253975500,286500,286500,286500,286000,33
|
|
20240806,144800,6244524000,286500,286000,286500,286000,30
|
|
20240806,144700,6235937500,286500,286000,286500,286000,13
|
|
20240806,144600,6232218000,286000,286500,286500,286000,41
|
|
20240806,144500,6220480000,286500,286000,286500,286000,42
|
|
20240806,144400,6208460000,286500,286500,286500,286000,22
|
|
20240806,144300,6202161000,286500,286000,286500,286000,41
|
|
20240806,144200,6190429500,286500,286500,286500,286000,21
|
|
20240806,144100,6184418000,286500,286000,286500,286000,31
|
|
20240806,144000,6175549500,286500,285500,286500,285500,18
|
|
20240806,143900,6170403000,286000,285500,286000,285500,38
|
|
20240806,143800,6159543500,285500,286000,286500,285500,128
|
|
20240806,143700,6122938000,286000,286000,286000,286000,7
|
|
20240806,143600,6120936000,286000,286500,286500,286000,34
|
|
20240806,143500,6111208500,286500,286000,286500,286000,18
|
|
20240806,143400,6106054500,286000,285500,286000,285000,250
|
|
20240806,143300,6034591000,285500,285000,285500,284500,89
|
|
20240806,143200,6009222500,285000,284500,285000,284500,34
|
|
20240806,143100,5999545500,285000,285000,285000,284500,7
|
|
20240806,143000,5997551500,285000,284500,285000,284500,36
|
|
20240806,142900,5987304500,285000,284500,285000,284500,16
|
|
20240806,142800,5982748000,285000,284500,285000,284500,27
|
|
20240806,142700,5975066000,285000,285000,285000,284500,5
|
|
20240806,142600,5973642500,284500,284500,285000,284500,69
|
|
20240806,142500,5954009000,284500,285000,285000,284500,52
|
|
20240806,142400,5939201500,285000,284500,285000,284500,8
|
|
20240806,142300,5936925000,284500,285000,285000,284500,72
|
|
20240806,142200,5916416000,284500,284500,285000,284500,19
|
|
20240806,142100,5911007500,284500,285000,285000,284500,30
|
|
20240806,142000,5902472000,285000,284000,285000,284000,106
|
|
20240806,141900,5872352500,283500,283000,284000,283000,46
|
|
20240806,141800,5859313500,283000,282500,283500,282500,8
|
|
20240806,141700,5857049500,282500,282500,283000,282500,16
|
|
20240806,141600,5852527000,282500,283000,283000,282500,21
|
|
20240806,141500,5846593000,283000,282000,283000,281500,113
|
|
20240806,141400,5814743000,282500,282000,282500,282000,65
|
|
20240806,141300,5796402500,282000,282000,282000,281500,15
|
|
20240806,141200,5792175500,281500,281500,281500,281000,59
|
|
20240806,141100,5775575000,281500,283000,283000,281500,73
|
|
20240806,141000,5755001000,282000,282000,282500,282000,33
|
|
20240806,140900,5745692000,282500,282000,282500,282000,17
|
|
20240806,140800,5740892000,282000,282500,282500,282000,11
|
|
20240806,140700,5737789500,282000,282000,282500,281500,84
|
|
20240806,140600,5714127500,282500,283000,283000,281500,142
|
|
20240806,140500,5674018000,283000,283000,283500,283000,96
|
|
20240806,140400,5646846500,283000,283000,283000,283000,7
|
|
20240806,140300,5644865500,284000,283500,284000,283500,30
|
|
20240806,140200,5636358000,283000,283000,284000,283000,34
|
|
20240806,140100,5626728500,283000,283000,283500,282500,29
|
|
20240806,140000,5618522000,282500,283000,283500,282500,138
|
|
20240806,135900,5579450500,283000,283000,283000,283000,116
|
|
20240806,135800,5546622500,283000,283000,283000,283000,1
|
|
20240806,135700,5546339500,283000,283000,283000,283000,29
|
|
20240806,135600,5538132500,283000,283000,283000,283000,47
|
|
20240806,135500,5524831500,283500,283000,284000,283000,24
|
|
20240806,135400,5518030500,283500,283500,283500,283000,25
|
|
20240806,135300,5510944000,283500,284000,284000,283000,21
|
|
20240806,135200,5504992500,284000,283000,284000,283000,60
|
|
20240806,135100,5487985000,283500,283000,283500,283000,3
|
|
20240806,135000,5487135500,283500,284000,284000,283500,69
|
|
20240806,134900,5467551500,284000,284000,284000,284000,1
|
|
20240806,134800,5467267500,284500,284500,284500,284500,2
|
|
20240806,134700,5466698500,284500,284500,285000,284500,41
|
|
20240806,134600,5455033500,284500,285500,285500,284500,24
|
|
20240806,134500,5448200500,285000,284000,285000,284000,40
|
|
20240806,134400,5436816000,284000,285000,285000,284000,16
|
|
20240806,134300,5432258000,284500,284500,284500,284500,18
|
|
20240806,134200,5427137000,284500,284500,284500,284500,15
|
|
20240806,134100,5422869500,285000,284500,285000,284000,37
|
|
20240806,134000,5412348000,284500,284500,284500,284500,20
|
|
20240806,133900,5406658000,285500,284500,285500,284000,211
|
|
20240806,133800,5346704000,284500,285000,285000,284500,16
|
|
20240806,133700,5342151000,285000,285000,285000,285000,15
|
|
20240806,133600,5337876000,285000,285000,285000,284500,21
|
|
20240806,133500,5331899500,284000,284000,284000,284000,38
|
|
20240806,133400,5321107500,284000,284000,285000,283500,110
|
|
20240806,133300,5289879500,284000,284500,284500,284000,24
|
|
20240806,133200,5283056500,284500,285000,285000,284500,64
|
|
20240806,133100,5264822000,286000,285500,286000,285000,25
|
|
20240806,133000,5257685000,285500,285000,285500,285000,2
|
|
20240806,132900,5257114500,286000,286000,287000,285500,72
|
|
20240806,132800,5236543000,286500,286500,287000,286500,63
|
|
20240806,132700,5218483500,286500,287000,287000,286500,19
|
|
20240806,132600,5213038500,286500,287000,287000,286500,2
|
|
20240806,132500,5212465000,287000,286500,287000,286500,39
|
|
20240806,132400,5201284500,287000,287000,287000,287000,2
|
|
20240806,132300,5200710500,286500,286500,286500,286500,17
|
|
20240806,132200,5195840000,286500,286500,287000,286500,3
|
|
20240806,132100,5194980000,286500,286500,287000,286500,29
|
|
20240806,132000,5186670500,287000,287000,287500,286500,80
|
|
20240806,131900,5163713000,287500,287000,287500,287000,39
|
|
20240806,131800,5152519000,287000,287000,287500,287000,7
|
|
20240806,131700,5150509000,287500,287500,287500,287500,2
|
|
20240806,131600,5149934000,287500,287000,287500,287000,66
|
|
20240806,131500,5130991500,287500,287000,287500,287000,7
|
|
20240806,131400,5128982000,287000,287500,287500,287000,18
|
|
20240806,131300,5123815000,287500,287500,287500,287500,3
|
|
20240806,131200,5122952500,287500,287000,287500,287000,23
|
|
20240806,131100,5116351000,287500,287000,287500,287000,6
|
|
20240806,131000,5114626500,287500,287500,287500,287500,1
|
|
20240806,130900,5114339000,288000,287500,288000,287500,9
|
|
20240806,130800,5111747500,287500,287500,287500,287500,11
|
|
20240806,130700,5108585000,287500,287500,287500,287000,21
|
|
20240806,130600,5102555500,287500,287500,287500,287500,20
|
|
20240806,130500,5096805500,287000,287500,287500,287000,5
|
|
20240806,130400,5095369000,287000,287000,287000,287000,1
|
|
20240806,130300,5095082000,287000,287500,287500,287000,61
|
|
20240806,130200,5077546500,287500,288000,288000,287500,9
|
|
20240806,130100,5074955500,288000,288000,288000,287500,48
|
|
20240806,130000,5061139000,288000,288000,288000,287500,7
|
|
20240806,125900,5059125500,287500,287500,287500,287500,10
|
|
20240806,125800,5056250500,288000,288000,288000,288000,3
|
|
20240806,125700,5055386500,288000,288000,288000,288000,3
|
|
20240806,125600,5054522500,287500,287500,287500,287500,1
|
|
20240806,125500,5054235000,287500,287500,287500,287500,4
|
|
20240806,125400,5053085000,287500,288000,288000,287500,10
|
|
20240806,125300,5050209500,288000,288000,288000,288000,1
|
|
20240806,125200,5049921500,288000,288500,288500,288000,107
|
|
20240806,125100,5019087000,288000,288500,288500,288000,7
|
|
20240806,125000,5017070000,288500,288000,288500,288000,187
|
|
20240806,124900,4963211000,288000,287500,288000,287500,3
|
|
20240806,124800,4962348000,288000,288000,288000,287500,3
|
|
20240806,124700,4961484500,288000,287000,288000,287000,105
|
|
20240806,124600,4931315000,287000,287000,287000,287000,13
|
|
20240806,124500,4927584000,287000,287000,287000,287000,3
|
|
20240806,124400,4926723000,287000,287000,287500,287000,6
|
|
20240806,124300,4925000500,287500,287500,287500,287500,3
|
|
20240806,124200,4924138000,287500,287500,287500,287000,38
|
|
20240806,124100,4913230000,287500,287500,287500,287000,23
|
|
20240806,124000,4906622500,287500,287500,287500,287000,10
|
|
20240806,123900,4903751000,287000,287000,287500,287000,64
|
|
20240806,123800,4885377000,287000,287000,287000,286500,25
|
|
20240806,123700,4878202500,287000,286500,287000,286500,233
|
|
20240806,123600,4811445500,287000,286500,287000,286500,3
|
|
20240806,123500,4810585500,286500,287000,287000,286500,49
|
|
20240806,123400,4796523000,287000,287000,287000,287000,0
|
|
20240806,123300,4796523000,287000,287000,287000,286500,48
|
|
20240806,123200,4782749500,287000,286500,287000,286000,3
|
|
20240806,123100,4781890000,286000,286000,286000,286000,8
|
|
20240806,123000,4779602000,286500,286500,286500,286500,1
|
|
20240806,122900,4779315500,286000,287000,287000,286000,15
|
|
20240806,122800,4775018500,287000,287000,287000,287000,21
|
|
20240806,122700,4768991500,287000,286500,287000,286500,36
|
|
20240806,122600,4758677000,286500,286500,286500,286500,83
|
|
20240806,122500,4734897500,286500,286500,287000,286500,3
|
|
20240806,122400,4734037500,286500,286500,286500,286500,1
|
|
20240806,122300,4733751000,286500,286000,287000,286000,55
|
|
20240806,122200,4718015000,285500,285500,286000,285500,72
|
|
20240806,122100,4697456500,285500,284500,285500,284500,106
|
|
20240806,122000,4667245500,284500,284500,285000,284500,9
|
|
20240806,121900,4664682000,284500,284500,284500,284500,0
|
|
20240806,121800,4664682000,284500,284500,284500,284500,2
|
|
20240806,121700,4664113000,284500,283500,284500,283500,45
|
|
20240806,121600,4651334500,283500,284000,284000,283500,19
|
|
20240806,121500,4645942500,284000,284000,284000,284000,3
|
|
20240806,121400,4645090500,284000,284500,284500,284000,59
|
|
20240806,121300,4628334000,284000,284000,284000,284000,5
|
|
20240806,121200,4626914000,284500,284000,284500,284000,29
|
|
20240806,121100,4618666000,284000,284000,284000,284000,0
|
|
20240806,121000,4618666000,284000,284000,284500,284000,17
|
|
20240806,120900,4613836000,284500,284000,284500,284000,170
|
|
20240806,120800,4565527500,284000,283000,284000,283000,202
|
|
20240806,120700,4508300500,282500,281500,282500,281500,10
|
|
20240806,120600,4505480500,282500,282500,282500,282500,2
|
|
20240806,120500,4504915500,283000,282000,283000,282000,81
|
|
20240806,120400,4482033500,281500,281500,281500,281500,0
|
|
20240806,120300,4482033500,281500,282000,282000,281500,3
|
|
20240806,120200,4481188500,282000,282000,282000,282000,6
|
|
20240806,120100,4479496500,282000,281500,282000,281500,27
|
|
20240806,120000,4471893500,281500,282500,282500,281500,54
|
|
20240806,115900,4456671000,282500,282500,283000,282500,37
|
|
20240806,115800,4446216000,282000,282500,283000,282000,94
|
|
20240806,115700,4419660000,282500,283000,283000,282500,9
|
|
20240806,115600,4417117000,283000,283000,283000,283000,0
|
|
20240806,115500,4417117000,283000,283000,283000,282500,5
|
|
20240806,115400,4415702500,282500,282500,282500,282500,2
|
|
20240806,115300,4415137500,282500,283000,283000,282500,14
|
|
20240806,115200,4411181500,283000,283000,283000,283000,2
|
|
20240806,115100,4410615500,283000,283000,283000,282500,10
|
|
20240806,115000,4407786000,282500,283000,283000,282500,7
|
|
20240806,114900,4405806000,283000,283000,283000,283000,0
|
|
20240806,114800,4405806000,283000,283000,283000,283000,2
|
|
20240806,114700,4405240000,282500,282500,282500,282500,4
|
|
20240806,114600,4404110000,282500,283000,283000,282500,35
|
|
20240806,114500,4394217000,282500,283000,283000,282500,2
|
|
20240806,114400,4393651500,282500,283000,283500,282500,9
|
|
20240806,114300,4391105500,283000,283500,283500,283000,35
|
|
20240806,114200,4381200000,283500,283000,283500,283000,36
|
|
20240806,114100,4371011000,283000,282500,283000,282500,11
|
|
20240806,114000,4367899000,283000,282500,283000,282500,58
|
|
20240806,113900,4351485500,282500,282500,283000,282500,127
|
|
20240806,113800,4315605000,282500,282500,282500,282500,4
|
|
20240806,113700,4314475000,282000,282000,282500,282000,37
|
|
20240806,113600,4304031500,282000,281500,282000,281500,3
|
|
20240806,113500,4303186000,282000,282000,282000,282000,4
|
|
20240806,113400,4302058000,282000,282000,282000,282000,18
|
|
20240806,113300,4296982000,282500,281500,282500,281500,19
|
|
20240806,113200,4291625500,282000,281500,282500,281500,50
|
|
20240806,113100,4277528500,281500,281500,281500,280500,39
|
|
20240806,113000,4266552000,281500,281000,281500,281000,117
|
|
20240806,112900,4233671500,281000,281000,281500,281000,13
|
|
20240806,112800,4230016500,281000,281000,281500,281000,6
|
|
20240806,112700,4228330000,281500,279500,281500,279500,84
|
|
20240806,112600,4204724500,280500,280000,280500,280000,19
|
|
20240806,112500,4199395500,279500,279500,279500,279500,22
|
|
20240806,112400,4193246500,279000,279500,279500,279000,5
|
|
20240806,112300,4191851000,279000,279500,279500,279000,20
|
|
20240806,112200,4186265000,279500,279500,279500,279500,18
|
|
20240806,112100,4181234000,279000,279000,279500,279000,44
|
|
20240806,112000,4168954000,279500,280000,280000,278500,33
|
|
20240806,111900,4159729000,281000,281000,281000,281000,0
|
|
20240806,111800,4159729000,281000,281000,281000,280000,4
|
|
20240806,111700,4158607000,280500,279500,280500,279500,119
|
|
20240806,111600,4125279500,279500,279500,280000,279500,68
|
|
20240806,111500,4106250500,279500,278500,279500,278500,18
|
|
20240806,111400,4101225500,279000,278500,279000,278000,22
|
|
20240806,111300,4095105500,278000,280000,280000,278000,64
|
|
20240806,111200,4077232500,280000,279500,280000,278500,141
|
|
20240806,111100,4037808500,279500,279500,279500,279500,2
|
|
20240806,111000,4037249500,279500,279500,279500,279500,0
|
|
20240806,110900,4037249500,279500,280000,281000,279500,191
|
|
20240806,110800,3983588000,279500,280500,280500,279500,344
|
|
20240806,110700,3887116000,281000,281000,281000,281000,21
|
|
20240806,110600,3881215000,281000,281000,281000,281000,0
|
|
20240806,110500,3881215000,281000,282000,282000,281000,6
|
|
20240806,110400,3879528000,282000,282000,282000,282000,5
|
|
20240806,110300,3878118000,280000,280000,280000,280000,1
|
|
20240806,110200,3877838000,280000,280000,281500,280000,91
|
|
20240806,110100,3852298500,281500,280500,281500,280500,31
|
|
20240806,110000,3843602000,280500,281500,281500,280500,17
|
|
20240806,105900,3838827000,280000,280500,281000,280000,13
|
|
20240806,105800,3835182000,281500,280500,281500,280500,77
|
|
20240806,105700,3813556000,281000,281000,281000,281000,4
|
|
20240806,105600,3812432000,280500,280000,280500,280000,31
|
|
20240806,105500,3803751500,280000,280500,281000,280000,41
|
|
20240806,105400,3792237000,281000,281000,281000,280500,38
|
|
20240806,105300,3781571500,281000,281500,281500,281000,9
|
|
20240806,105200,3779040000,281000,281000,281000,281000,67
|
|
20240806,105100,3760213000,280500,280000,280500,280000,29
|
|
20240806,105000,3752079000,280000,279500,280000,279500,7
|
|
20240806,104900,3750122000,280500,280000,280500,279000,4
|
|
20240806,104800,3749003500,280500,279500,280500,279500,68
|
|
20240806,104700,3729967000,278500,277500,278500,277000,80
|
|
20240806,104600,3707732000,278500,278500,278500,277000,71
|
|
20240806,104500,3687995000,278000,279500,279500,278000,26
|
|
20240806,104400,3680745500,279500,278500,279500,278000,30
|
|
20240806,104300,3672384500,278000,277000,278000,276000,233
|
|
20240806,104200,3607876000,277000,278000,278000,277000,81
|
|
20240806,104100,3585403500,278000,278000,278000,277500,90
|
|
20240806,104000,3560384500,278000,278500,278500,278000,240
|
|
20240806,103900,3493626500,279000,279500,279500,279000,52
|
|
20240806,103800,3479102500,279500,279500,280000,279500,23
|
|
20240806,103700,3472673000,280000,279500,280000,279500,17
|
|
20240806,103600,3467913500,279500,280000,280500,279500,36
|
|
20240806,103500,3457842500,280000,280500,280500,280000,166
|
|
20240806,103400,3411360000,280500,280500,280500,280000,40
|
|
20240806,103300,3400141000,280500,280500,280500,280000,47
|
|
20240806,103200,3386967000,280500,281000,281000,280500,190
|
|
20240806,103100,3333609000,281000,281500,281500,281000,17
|
|
20240806,103000,3328824500,281500,282000,282000,281500,20
|
|
20240806,102900,3323186000,281500,283000,283000,281500,87
|
|
20240806,102800,3298613000,283000,283500,283500,283000,8
|
|
20240806,102700,3296348000,283500,283500,283500,283500,32
|
|
20240806,102600,3287276000,283500,284000,284000,283500,18
|
|
20240806,102500,3282172500,284000,284000,284000,284000,16
|
|
20240806,102400,3277628500,284000,284000,284000,284000,2
|
|
20240806,102300,3277060500,283500,284000,284000,283500,6
|
|
20240806,102200,3275358000,284000,284000,284000,284000,20
|
|
20240806,102100,3269678000,284000,284500,284500,284000,24
|
|
20240806,102000,3262854500,284000,283500,284500,283500,143
|
|
20240806,101900,3222281000,283500,284000,284000,283500,26
|
|
20240806,101800,3214897500,284500,284000,284500,284000,108
|
|
20240806,101700,3184224000,284500,284000,284500,284000,72
|
|
20240806,101600,3163773000,284000,284500,284500,284000,12
|
|
20240806,101500,3160362500,284500,284500,284500,284500,215
|
|
20240806,101400,3099195000,285000,285500,285500,285000,34
|
|
20240806,101300,3089499500,285500,285500,286000,285500,12
|
|
20240806,101200,3086072000,285500,286000,286500,285500,25
|
|
20240806,101100,3078925000,286500,286500,286500,286500,15
|
|
20240806,101000,3074627500,287000,287000,287000,286500,38
|
|
20240806,100900,3063722500,287000,287500,287500,287000,84
|
|
20240806,100800,3039602500,287500,287500,287500,287500,52
|
|
20240806,100700,3024652500,288500,287500,288500,287500,3
|
|
20240806,100600,3023789000,288500,288000,288500,288000,315
|
|
20240806,100500,2933023000,288000,288000,288000,287500,60
|
|
20240806,100400,2915765500,288000,288500,288500,288000,74
|
|
20240806,100300,2894444500,288500,287500,288500,287500,339
|
|
20240806,100200,2796954000,287000,286000,287000,286000,142
|
|
20240806,100100,2756339500,286000,286500,286500,286000,65
|
|
20240806,100000,2737749000,286000,286500,287500,286000,28
|
|
20240806,095900,2729721000,286500,286500,286500,286500,6
|
|
20240806,095800,2728002000,287000,287500,287500,287000,49
|
|
20240806,095700,2713920000,288000,287500,288000,287500,33
|
|
20240806,095600,2704419000,288000,287500,288000,287000,119
|
|
20240806,095500,2670200000,287500,286500,287500,286500,72
|
|
20240806,095400,2649534500,286500,285000,286500,285000,5
|
|
20240806,095300,2648106500,287000,287000,287000,286500,54
|
|
20240806,095200,2632616500,287000,284500,287000,284500,6
|
|
20240806,095100,2630897500,284000,286500,287000,284000,67
|
|
20240806,095000,2611789000,286500,286000,286500,285000,289
|
|
20240806,094900,2529302500,286000,286000,286000,286000,35
|
|
20240806,094800,2519292500,286000,286000,286000,286000,4
|
|
20240806,094700,2518148500,286000,286000,286000,285500,15
|
|
20240806,094600,2513860500,286000,285500,286000,285000,56
|
|
20240806,094500,2497890000,285000,285500,285500,284000,45
|
|
20240806,094400,2485102000,284000,285500,285500,284000,6
|
|
20240806,094300,2483395000,285500,285000,285500,284500,150
|
|
20240806,094200,2440606000,285000,285000,285000,285000,14
|
|
20240806,094100,2436616000,285000,284500,285500,284500,6
|
|
20240806,094000,2434905500,285000,284500,285000,284500,16
|
|
20240806,093900,2430346000,284500,284500,285000,284500,40
|
|
20240806,093800,2418948500,284500,284000,285500,284000,85
|
|
20240806,093700,2394744000,284000,285000,285000,284000,135
|
|
20240806,093600,2356337000,284500,286500,286500,284500,84
|
|
20240806,093500,2332383500,286000,287500,287500,286000,162
|
|
20240806,093400,2285827500,289000,287500,289000,287500,218
|
|
20240806,093300,2222975000,288000,287000,288000,287000,111
|
|
20240806,093200,2191049500,287000,287500,288000,287000,72
|
|
20240806,093100,2170358000,287500,287000,287500,285500,136
|
|
20240806,093000,2131373500,287000,287000,287000,286000,68
|
|
20240806,092900,2111872500,287000,286000,287000,285000,163
|
|
20240806,092800,2065184500,287000,288000,288000,285500,111
|
|
20240806,092700,2033352500,288000,288000,288000,286000,94
|
|
20240806,092600,2006297500,288000,286500,288000,286000,354
|
|
20240806,092500,1904815500,286500,286000,286500,285000,308
|
|
20240806,092400,1816743500,286000,285500,286000,285000,91
|
|
20240806,092300,1790753000,285500,286000,286000,285000,80
|
|
20240806,092200,1767892000,285500,285500,286000,285500,217
|
|
20240806,092100,1705916500,285500,284000,286000,284000,189
|
|
20240806,092000,1652088000,284000,283500,284000,283000,107
|
|
20240806,091900,1621738000,283500,281500,283500,281500,509
|
|
20240806,091800,1477914000,281500,281000,281500,280500,133
|
|
20240806,091700,1440542000,281500,282000,282000,281500,90
|
|
20240806,091600,1415200000,282000,280500,282000,280500,161
|
|
20240806,091500,1369904500,280500,280000,280500,280000,132
|
|
20240806,091400,1332881000,280500,280000,281000,280000,352
|
|
20240806,091300,1234222000,280000,279000,280000,279000,82
|
|
20240806,091200,1211339500,279000,278000,280000,277000,250
|
|
20240806,091100,1141602000,277500,275500,278000,275000,679
|
|
20240806,091000,953379000,275000,275000,275500,275000,84
|
|
20240806,090900,930277500,275500,276500,276500,275000,75
|
|
20240806,090800,909595500,276500,275000,276500,275000,254
|
|
20240806,090700,839699500,275000,276500,276500,275000,94
|
|
20240806,090600,813755500,277000,278000,278000,277000,46
|
|
20240806,090500,801003000,279000,281000,281000,279000,214
|
|
20240806,090400,741092000,281000,280000,281000,279500,232
|
|
20240806,090300,676088000,281000,279500,281500,279500,666
|
|
20240806,090200,489216000,280000,281000,281500,278500,212
|
|
20240806,090100,429874000,281000,280000,281000,278500,104
|
|
20240806,090000,400776000,280000,271000,280000,271000,1477
|