731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,210800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,210700,56567899000,214000,214000,214000,214000,0
|
|
20240801,210600,56567899000,214000,214000,214000,214000,0
|
|
20240801,210500,56567899000,214000,214000,214000,214000,0
|
|
20240801,210400,56567899000,214000,214000,214000,214000,0
|
|
20240801,210300,56567899000,214000,214000,214000,214000,0
|
|
20240801,210200,56567899000,214000,214000,214000,214000,0
|
|
20240801,210100,56567899000,214000,214000,214000,214000,0
|
|
20240801,210000,56567899000,214000,214000,214000,214000,0
|
|
20240801,205900,56567899000,214000,214000,214000,214000,0
|
|
20240801,205800,56567899000,214000,214000,214000,214000,0
|
|
20240801,205700,56567899000,214000,214000,214000,214000,0
|
|
20240801,205600,56567899000,214000,214000,214000,214000,0
|
|
20240801,205500,56567899000,214000,214000,214000,214000,0
|
|
20240801,205400,56567899000,214000,214000,214000,214000,0
|
|
20240801,205300,56567899000,214000,214000,214000,214000,0
|
|
20240801,205200,56567899000,214000,214000,214000,214000,0
|
|
20240801,205100,56567899000,214000,214000,214000,214000,0
|
|
20240801,205000,56567899000,214000,214000,214000,214000,0
|
|
20240801,204900,56567899000,214000,214000,214000,214000,0
|
|
20240801,204800,56567899000,214000,214000,214000,214000,0
|
|
20240801,204700,56567899000,214000,214000,214000,214000,0
|
|
20240801,204600,56567899000,214000,214000,214000,214000,0
|
|
20240801,204500,56567899000,214000,214000,214000,214000,0
|
|
20240801,204400,56567899000,214000,214000,214000,214000,0
|
|
20240801,204300,56567899000,214000,214000,214000,214000,0
|
|
20240801,204200,56567899000,214000,214000,214000,214000,0
|
|
20240801,204100,56567899000,214000,214000,214000,214000,0
|
|
20240801,204000,56567899000,214000,214000,214000,214000,0
|
|
20240801,203900,56567899000,214000,214000,214000,214000,0
|
|
20240801,203800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,203700,56567899000,214000,214000,214000,214000,0
|
|
20240801,203600,56567899000,214000,214000,214000,214000,0
|
|
20240801,203500,56567899000,214000,214000,214000,214000,0
|
|
20240801,203400,56567899000,214000,214000,214000,214000,0
|
|
20240801,203300,56567899000,214000,214000,214000,214000,0
|
|
20240801,203200,56567899000,214000,214000,214000,214000,0
|
|
20240801,203100,56567899000,214000,214000,214000,214000,0
|
|
20240801,203000,56567899000,214000,214000,214000,214000,0
|
|
20240801,202900,56567899000,214000,214000,214000,214000,0
|
|
20240801,202800,56567899000,214000,214000,214000,214000,0
|
|
20240801,202700,56567899000,214000,214000,214000,214000,0
|
|
20240801,202600,56567899000,214000,214000,214000,214000,0
|
|
20240801,202500,56567899000,214000,214000,214000,214000,0
|
|
20240801,202400,56567899000,214000,214000,214000,214000,0
|
|
20240801,202300,56567899000,214000,214000,214000,214000,0
|
|
20240801,202200,56567899000,214000,214000,214000,214000,0
|
|
20240801,202100,56567899000,214000,214000,214000,214000,0
|
|
20240801,202000,56567899000,214000,214000,214000,214000,0
|
|
20240801,201900,56567899000,214000,214000,214000,214000,0
|
|
20240801,201800,56567899000,214000,214000,214000,214000,0
|
|
20240801,201700,56567899000,214000,214000,214000,214000,0
|
|
20240801,201600,56567899000,214000,214000,214000,214000,0
|
|
20240801,201500,56567899000,214000,214000,214000,214000,0
|
|
20240801,201400,56567899000,214000,214000,214000,214000,0
|
|
20240801,201300,56567899000,214000,214000,214000,214000,0
|
|
20240801,201200,56567899000,214000,214000,214000,214000,0
|
|
20240801,201100,56567899000,214000,214000,214000,214000,0
|
|
20240801,201000,56567899000,214000,214000,214000,214000,0
|
|
20240801,200900,56567899000,214000,214000,214000,214000,0
|
|
20240801,200800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,200700,56567899000,214000,214000,214000,214000,0
|
|
20240801,200600,56567899000,214000,214000,214000,214000,0
|
|
20240801,200500,56567899000,214000,214000,214000,214000,0
|
|
20240801,200400,56567899000,214000,214000,214000,214000,0
|
|
20240801,200300,56567899000,214000,214000,214000,214000,0
|
|
20240801,200200,56567899000,214000,214000,214000,214000,0
|
|
20240801,200100,56567899000,214000,214000,214000,214000,0
|
|
20240801,200000,56567899000,214000,214000,214000,214000,0
|
|
20240801,195900,56567899000,214000,214000,214000,214000,0
|
|
20240801,195800,56567899000,214000,214000,214000,214000,0
|
|
20240801,195700,56567899000,214000,214000,214000,214000,0
|
|
20240801,195600,56567899000,214000,214000,214000,214000,0
|
|
20240801,195500,56567899000,214000,214000,214000,214000,0
|
|
20240801,195400,56567899000,214000,214000,214000,214000,0
|
|
20240801,195300,56567899000,214000,214000,214000,214000,0
|
|
20240801,195200,56567899000,214000,214000,214000,214000,0
|
|
20240801,195100,56567899000,214000,214000,214000,214000,0
|
|
20240801,195000,56567899000,214000,214000,214000,214000,0
|
|
20240801,194900,56567899000,214000,214000,214000,214000,0
|
|
20240801,194800,56567899000,214000,214000,214000,214000,0
|
|
20240801,194700,56567899000,214000,214000,214000,214000,0
|
|
20240801,194600,56567899000,214000,214000,214000,214000,0
|
|
20240801,194500,56567899000,214000,214000,214000,214000,0
|
|
20240801,194400,56567899000,214000,214000,214000,214000,0
|
|
20240801,194300,56567899000,214000,214000,214000,214000,0
|
|
20240801,194200,56567899000,214000,214000,214000,214000,0
|
|
20240801,194100,56567899000,214000,214000,214000,214000,0
|
|
20240801,194000,56567899000,214000,214000,214000,214000,0
|
|
20240801,193900,56567899000,214000,214000,214000,214000,0
|
|
20240801,193800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,193700,56567899000,214000,214000,214000,214000,0
|
|
20240801,193600,56567899000,214000,214000,214000,214000,0
|
|
20240801,193500,56567899000,214000,214000,214000,214000,0
|
|
20240801,193400,56567899000,214000,214000,214000,214000,0
|
|
20240801,193300,56567899000,214000,214000,214000,214000,0
|
|
20240801,193200,56567899000,214000,214000,214000,214000,0
|
|
20240801,193100,56567899000,214000,214000,214000,214000,0
|
|
20240801,193000,56567899000,214000,214000,214000,214000,0
|
|
20240801,192900,56567899000,214000,214000,214000,214000,0
|
|
20240801,192800,56567899000,214000,214000,214000,214000,0
|
|
20240801,192700,56567899000,214000,214000,214000,214000,0
|
|
20240801,192600,56567899000,214000,214000,214000,214000,0
|
|
20240801,192500,56567899000,214000,214000,214000,214000,0
|
|
20240801,192400,56567899000,214000,214000,214000,214000,0
|
|
20240801,192300,56567899000,214000,214000,214000,214000,0
|
|
20240801,192200,56567899000,214000,214000,214000,214000,0
|
|
20240801,192100,56567899000,214000,214000,214000,214000,0
|
|
20240801,192000,56567899000,214000,214000,214000,214000,0
|
|
20240801,191900,56567899000,214000,214000,214000,214000,0
|
|
20240801,191800,56567899000,214000,214000,214000,214000,0
|
|
20240801,191700,56567899000,214000,214000,214000,214000,0
|
|
20240801,191600,56567899000,214000,214000,214000,214000,0
|
|
20240801,191500,56567899000,214000,214000,214000,214000,0
|
|
20240801,191400,56567899000,214000,214000,214000,214000,0
|
|
20240801,191300,56567899000,214000,214000,214000,214000,0
|
|
20240801,191200,56567899000,214000,214000,214000,214000,0
|
|
20240801,191100,56567899000,214000,214000,214000,214000,0
|
|
20240801,191000,56567899000,214000,214000,214000,214000,0
|
|
20240801,190900,56567899000,214000,214000,214000,214000,0
|
|
20240801,190800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,190700,56567899000,214000,214000,214000,214000,0
|
|
20240801,190600,56567899000,214000,214000,214000,214000,0
|
|
20240801,190500,56567899000,214000,214000,214000,214000,0
|
|
20240801,190400,56567899000,214000,214000,214000,214000,0
|
|
20240801,190300,56567899000,214000,214000,214000,214000,0
|
|
20240801,190200,56567899000,214000,214000,214000,214000,0
|
|
20240801,190100,56567899000,214000,214000,214000,214000,0
|
|
20240801,190000,56567899000,214000,214000,214000,214000,0
|
|
20240801,185900,56567899000,214000,214000,214000,214000,0
|
|
20240801,185800,56567899000,214000,214000,214000,214000,0
|
|
20240801,185700,56567899000,214000,214000,214000,214000,0
|
|
20240801,185600,56567899000,214000,214000,214000,214000,0
|
|
20240801,185500,56567899000,214000,214000,214000,214000,0
|
|
20240801,185400,56567899000,214000,214000,214000,214000,0
|
|
20240801,185300,56567899000,214000,214000,214000,214000,0
|
|
20240801,185200,56567899000,214000,214000,214000,214000,0
|
|
20240801,185100,56567899000,214000,214000,214000,214000,0
|
|
20240801,185000,56567899000,214000,214000,214000,214000,0
|
|
20240801,184900,56567899000,214000,214000,214000,214000,0
|
|
20240801,184800,56567899000,214000,214000,214000,214000,0
|
|
20240801,184700,56567899000,214000,214000,214000,214000,0
|
|
20240801,184600,56567899000,214000,214000,214000,214000,0
|
|
20240801,184500,56567899000,214000,214000,214000,214000,0
|
|
20240801,184400,56567899000,214000,214000,214000,214000,0
|
|
20240801,184300,56567899000,214000,214000,214000,214000,0
|
|
20240801,184200,56567899000,214000,214000,214000,214000,0
|
|
20240801,184100,56567899000,214000,214000,214000,214000,0
|
|
20240801,184000,56567899000,214000,214000,214000,214000,0
|
|
20240801,183900,56567899000,214000,214000,214000,214000,0
|
|
20240801,183800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,183700,56567899000,214000,214000,214000,214000,0
|
|
20240801,183600,56567899000,214000,214000,214000,214000,0
|
|
20240801,183500,56567899000,214000,214000,214000,214000,0
|
|
20240801,183400,56567899000,214000,214000,214000,214000,0
|
|
20240801,183300,56567899000,214000,214000,214000,214000,0
|
|
20240801,183200,56567899000,214000,214000,214000,214000,0
|
|
20240801,183100,56567899000,214000,214000,214000,214000,0
|
|
20240801,183000,56567899000,214000,214000,214000,214000,0
|
|
20240801,182900,56567899000,214000,214000,214000,214000,0
|
|
20240801,182800,56567899000,214000,214000,214000,214000,0
|
|
20240801,182700,56567899000,214000,214000,214000,214000,0
|
|
20240801,182600,56567899000,214000,214000,214000,214000,0
|
|
20240801,182500,56567899000,214000,214000,214000,214000,0
|
|
20240801,182400,56567899000,214000,214000,214000,214000,0
|
|
20240801,182300,56567899000,214000,214000,214000,214000,0
|
|
20240801,182200,56567899000,214000,214000,214000,214000,0
|
|
20240801,182100,56567899000,214000,214000,214000,214000,0
|
|
20240801,182000,56567899000,214000,214000,214000,214000,0
|
|
20240801,181900,56567899000,214000,214000,214000,214000,0
|
|
20240801,181800,56567899000,214000,214000,214000,214000,0
|
|
20240801,181700,56567899000,214000,214000,214000,214000,0
|
|
20240801,181600,56567899000,214000,214000,214000,214000,0
|
|
20240801,181500,56567899000,214000,214000,214000,214000,0
|
|
20240801,181400,56567899000,214000,214000,214000,214000,0
|
|
20240801,181300,56567899000,214000,214000,214000,214000,0
|
|
20240801,181200,56567899000,214000,214000,214000,214000,0
|
|
20240801,181100,56567899000,214000,214000,214000,214000,0
|
|
20240801,181000,56567899000,214000,214000,214000,214000,0
|
|
20240801,180900,56567899000,214000,214000,214000,214000,0
|
|
20240801,180800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,180700,56567899000,214000,214000,214000,214000,0
|
|
20240801,180600,56567899000,214000,214000,214000,214000,0
|
|
20240801,180500,56567899000,214000,214000,214000,214000,0
|
|
20240801,180400,56567899000,214000,214000,214000,214000,0
|
|
20240801,180300,56567899000,214000,214000,214000,214000,0
|
|
20240801,180200,56567899000,214000,214000,214000,214000,0
|
|
20240801,180100,56567899000,214000,214000,214000,214000,0
|
|
20240801,180000,56567899000,214000,214000,214000,214000,0
|
|
20240801,175900,56567899000,214000,214000,214000,214000,0
|
|
20240801,175800,56567899000,214000,214000,214000,214000,0
|
|
20240801,175700,56567899000,214000,214000,214000,214000,0
|
|
20240801,175600,56567899000,214000,214000,214000,214000,0
|
|
20240801,175500,56567899000,214000,214000,214000,214000,0
|
|
20240801,175400,56567899000,214000,214000,214000,214000,0
|
|
20240801,175300,56567899000,214000,214000,214000,214000,0
|
|
20240801,175200,56567899000,214000,214000,214000,214000,0
|
|
20240801,175100,56567899000,214000,214000,214000,214000,0
|
|
20240801,175000,56567899000,214000,214000,214000,214000,0
|
|
20240801,174900,56567899000,214000,214000,214000,214000,0
|
|
20240801,174800,56567899000,214000,214000,214000,214000,0
|
|
20240801,174700,56567899000,214000,214000,214000,214000,0
|
|
20240801,174600,56567899000,214000,214000,214000,214000,0
|
|
20240801,174500,56567899000,214000,214000,214000,214000,0
|
|
20240801,174400,56567899000,214000,214000,214000,214000,0
|
|
20240801,174300,56567899000,214000,214000,214000,214000,0
|
|
20240801,174200,56567899000,214000,214000,214000,214000,0
|
|
20240801,174100,56567899000,214000,214000,214000,214000,0
|
|
20240801,174000,56567899000,214000,214000,214000,214000,0
|
|
20240801,173900,56567899000,214000,214000,214000,214000,0
|
|
20240801,173800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,173700,56567899000,214000,214000,214000,214000,0
|
|
20240801,173600,56567899000,214000,214000,214000,214000,0
|
|
20240801,173500,56567899000,214000,214000,214000,214000,0
|
|
20240801,173400,56567899000,214000,214000,214000,214000,0
|
|
20240801,173300,56567899000,214000,214000,214000,214000,0
|
|
20240801,173200,56567899000,214000,214000,214000,214000,0
|
|
20240801,173100,56567899000,214000,214000,214000,214000,0
|
|
20240801,173000,56567899000,214000,214000,214000,214000,0
|
|
20240801,172900,56567899000,214000,214000,214000,214000,0
|
|
20240801,172800,56567899000,214000,214000,214000,214000,0
|
|
20240801,172700,56567899000,214000,214000,214000,214000,0
|
|
20240801,172600,56567899000,214000,214000,214000,214000,0
|
|
20240801,172500,56567899000,214000,214000,214000,214000,0
|
|
20240801,172400,56567899000,214000,214000,214000,214000,0
|
|
20240801,172300,56567899000,214000,214000,214000,214000,0
|
|
20240801,172200,56567899000,214000,214000,214000,214000,0
|
|
20240801,172100,56567899000,214000,214000,214000,214000,0
|
|
20240801,172000,56567899000,214000,214000,214000,214000,0
|
|
20240801,171900,56567899000,214000,214000,214000,214000,0
|
|
20240801,171800,56567899000,214000,214000,214000,214000,0
|
|
20240801,171700,56567899000,214000,214000,214000,214000,0
|
|
20240801,171600,56567899000,214000,214000,214000,214000,0
|
|
20240801,171500,56567899000,214000,214000,214000,214000,0
|
|
20240801,171400,56567899000,214000,214000,214000,214000,0
|
|
20240801,171300,56567899000,214000,214000,214000,214000,0
|
|
20240801,171200,56567899000,214000,214000,214000,214000,0
|
|
20240801,171100,56567899000,214000,214000,214000,214000,0
|
|
20240801,171000,56567899000,214000,214000,214000,214000,0
|
|
20240801,170900,56567899000,214000,214000,214000,214000,0
|
|
20240801,170800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,170700,56567899000,214000,214000,214000,214000,0
|
|
20240801,170600,56567899000,214000,214000,214000,214000,0
|
|
20240801,170500,56567899000,214000,214000,214000,214000,0
|
|
20240801,170400,56567899000,214000,214000,214000,214000,0
|
|
20240801,170300,56567899000,214000,214000,214000,214000,0
|
|
20240801,170200,56567899000,214000,214000,214000,214000,0
|
|
20240801,170100,56567899000,214000,214000,214000,214000,0
|
|
20240801,170000,56567899000,214000,214000,214000,214000,0
|
|
20240801,165900,56567899000,214000,214000,214000,214000,0
|
|
20240801,165800,56567899000,214000,214000,214000,214000,0
|
|
20240801,165700,56567899000,214000,214000,214000,214000,0
|
|
20240801,165600,56567899000,214000,214000,214000,214000,0
|
|
20240801,165500,56567899000,214000,214000,214000,214000,0
|
|
20240801,165400,56567899000,214000,214000,214000,214000,0
|
|
20240801,165300,56567899000,214000,214000,214000,214000,0
|
|
20240801,165200,56567899000,214000,214000,214000,214000,0
|
|
20240801,165100,56567899000,214000,214000,214000,214000,0
|
|
20240801,165000,56567899000,214000,214000,214000,214000,0
|
|
20240801,164900,56567899000,214000,214000,214000,214000,0
|
|
20240801,164800,56567899000,214000,214000,214000,214000,0
|
|
20240801,164700,56567899000,214000,214000,214000,214000,0
|
|
20240801,164600,56567899000,214000,214000,214000,214000,0
|
|
20240801,164500,56567899000,214000,214000,214000,214000,0
|
|
20240801,164400,56567899000,214000,214000,214000,214000,0
|
|
20240801,164300,56567899000,214000,214000,214000,214000,0
|
|
20240801,164200,56567899000,214000,214000,214000,214000,0
|
|
20240801,164100,56567899000,214000,214000,214000,214000,0
|
|
20240801,164000,56567899000,214000,214000,214000,214000,0
|
|
20240801,163900,56567899000,214000,214000,214000,214000,0
|
|
20240801,163800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,163700,56567899000,214000,214000,214000,214000,0
|
|
20240801,163600,56567899000,214000,214000,214000,214000,0
|
|
20240801,163500,56567899000,214000,214000,214000,214000,0
|
|
20240801,163400,56567899000,214000,214000,214000,214000,0
|
|
20240801,163300,56567899000,214000,214000,214000,214000,0
|
|
20240801,163200,56567899000,214000,214000,214000,214000,0
|
|
20240801,163100,56567899000,214000,214000,214000,214000,0
|
|
20240801,163000,56567899000,214000,214000,214000,214000,0
|
|
20240801,162900,56567899000,214000,214000,214000,214000,0
|
|
20240801,162800,56567899000,214000,214000,214000,214000,0
|
|
20240801,162700,56567899000,214000,214000,214000,214000,0
|
|
20240801,162600,56567899000,214000,214000,214000,214000,0
|
|
20240801,162500,56567899000,214000,214000,214000,214000,0
|
|
20240801,162400,56567899000,214000,214000,214000,214000,0
|
|
20240801,162300,56567899000,214000,214000,214000,214000,0
|
|
20240801,162200,56567899000,214000,214000,214000,214000,0
|
|
20240801,162100,56567899000,214000,214000,214000,214000,0
|
|
20240801,162000,56567899000,214000,214000,214000,214000,0
|
|
20240801,161900,56567899000,214000,214000,214000,214000,0
|
|
20240801,161800,56567899000,214000,214000,214000,214000,0
|
|
20240801,161700,56567899000,214000,214000,214000,214000,0
|
|
20240801,161600,56567899000,214000,214000,214000,214000,0
|
|
20240801,161500,56567899000,214000,214000,214000,214000,0
|
|
20240801,161400,56567899000,214000,214000,214000,214000,0
|
|
20240801,161300,56567899000,214000,214000,214000,214000,0
|
|
20240801,161200,56567899000,214000,214000,214000,214000,0
|
|
20240801,161100,56567899000,214000,214000,214000,214000,0
|
|
20240801,161000,56567899000,214000,214000,214000,214000,0
|
|
20240801,160900,56567899000,214000,214000,214000,214000,0
|
|
20240801,160800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,160700,56567899000,214000,214000,214000,214000,0
|
|
20240801,160600,56567899000,214000,214000,214000,214000,0
|
|
20240801,160500,56567899000,214000,214000,214000,214000,0
|
|
20240801,160400,56567899000,214000,214000,214000,214000,0
|
|
20240801,160300,56567899000,214000,214000,214000,214000,0
|
|
20240801,160200,56567899000,214000,214000,214000,214000,0
|
|
20240801,160100,56567899000,214000,214000,214000,214000,0
|
|
20240801,160000,56567899000,214000,214000,214000,214000,0
|
|
20240801,155900,56567899000,214000,214000,214000,214000,0
|
|
20240801,155800,56567899000,214000,214000,214000,214000,0
|
|
20240801,155700,56567899000,214000,214000,214000,214000,0
|
|
20240801,155600,56567899000,214000,214000,214000,214000,0
|
|
20240801,155500,56567899000,214000,214000,214000,214000,0
|
|
20240801,155400,56567899000,214000,214000,214000,214000,0
|
|
20240801,155300,56567899000,214000,214000,214000,214000,0
|
|
20240801,155200,56567899000,214000,214000,214000,214000,0
|
|
20240801,155100,56567899000,214000,214000,214000,214000,0
|
|
20240801,155000,56567899000,214000,214000,214000,214000,0
|
|
20240801,154900,56567899000,214000,214000,214000,214000,0
|
|
20240801,154800,56567899000,214000,214000,214000,214000,0
|
|
20240801,154700,56567899000,214000,214000,214000,214000,0
|
|
20240801,154600,56567899000,214000,214000,214000,214000,0
|
|
20240801,154500,56567899000,214000,214000,214000,214000,0
|
|
20240801,154400,56567899000,214000,214000,214000,214000,0
|
|
20240801,154300,56567899000,214000,214000,214000,214000,0
|
|
20240801,154200,56567899000,214000,214000,214000,214000,0
|
|
20240801,154100,56567899000,214000,214000,214000,214000,0
|
|
20240801,154000,56567899000,214000,214000,214000,214000,0
|
|
20240801,153900,56567899000,214000,214000,214000,214000,0
|
|
20240801,153800,56567899000,214000,214000,214000,214000,6478
|
|
20240801,153700,56567899000,214000,214000,214000,214000,0
|
|
20240801,153600,56567899000,214000,214000,214000,214000,0
|
|
20240801,153500,56567899000,214000,214000,214000,214000,0
|
|
20240801,153400,56567899000,214000,214000,214000,214000,0
|
|
20240801,153300,56567899000,214000,214000,214000,214000,0
|
|
20240801,153200,56567899000,214000,214000,214000,214000,0
|
|
20240801,153100,56567899000,214000,214000,214000,214000,0
|
|
20240801,153000,56567899000,214000,214000,214000,214000,6478
|
|
20240801,152900,55181607000,213500,213500,213500,213500,0
|
|
20240801,152800,55181607000,213500,213500,213500,213500,0
|
|
20240801,152700,55181607000,213500,213500,213500,213500,0
|
|
20240801,152600,55181607000,213500,213500,213500,213500,0
|
|
20240801,152500,55181607000,213500,213500,213500,213500,0
|
|
20240801,152400,55181607000,213500,213500,213500,213500,0
|
|
20240801,152300,55181607000,213500,213500,213500,213500,0
|
|
20240801,152200,55181607000,213500,213500,213500,213500,0
|
|
20240801,152100,55181607000,213500,213500,213500,213500,0
|
|
20240801,152000,55181607000,213500,213500,213500,213500,0
|
|
20240801,151900,55181607000,213500,213000,213500,213000,1745
|
|
20240801,151800,54809801500,213500,213000,213500,213000,281
|
|
20240801,151700,54749911000,213000,212500,213500,212500,389
|
|
20240801,151600,54666959000,213500,213000,213500,212500,549
|
|
20240801,151500,54550059000,213000,213000,213500,212500,638
|
|
20240801,151400,54414132500,213500,213000,213500,213000,315
|
|
20240801,151300,54346997000,213500,213500,213500,212500,278
|
|
20240801,151200,54287746500,213000,213000,213500,212500,348
|
|
20240801,151100,54213628000,213000,213000,213500,212500,198
|
|
20240801,151000,54171432000,212500,213500,213500,212500,528
|
|
20240801,150900,54058940000,213000,213000,213500,213000,173
|
|
20240801,150800,54022075500,212500,213000,213500,212500,476
|
|
20240801,150700,53920606000,213000,213000,213500,213000,615
|
|
20240801,150600,53789432500,213000,213500,213500,212500,1596
|
|
20240801,150500,53449494500,213500,213500,213500,212500,359
|
|
20240801,150400,53373004500,213500,213000,213500,213000,354
|
|
20240801,150300,53297536500,213000,212500,213500,212500,687
|
|
20240801,150200,53151019500,212500,213000,213500,212500,462
|
|
20240801,150100,53052627500,213500,213500,213500,213000,164
|
|
20240801,150000,53017675500,213000,213000,213500,213000,404
|
|
20240801,145900,52931592000,213000,213000,213500,213000,579
|
|
20240801,145800,52808211500,213000,213500,214000,213000,448
|
|
20240801,145700,52712691000,213500,213000,214000,213000,594
|
|
20240801,145600,52585868000,213000,213000,213500,213000,361
|
|
20240801,145500,52508911500,213000,213500,214000,213000,266
|
|
20240801,145400,52452168500,213500,213000,214000,213000,692
|
|
20240801,145300,52304597000,213000,213500,214000,213000,376
|
|
20240801,145200,52224326000,213500,213000,214000,213000,382
|
|
20240801,145100,52142766000,213000,213000,214000,213000,191
|
|
20240801,145000,52102036500,214000,213500,214000,213500,1648
|
|
20240801,144900,51750096000,213500,214000,214500,213500,394
|
|
20240801,144800,51665830500,213500,213500,214500,213000,1330
|
|
20240801,144700,51381505000,213500,213500,214000,213500,478
|
|
20240801,144600,51279397500,213500,214000,214000,213500,403
|
|
20240801,144500,51193290000,213500,213500,214000,213500,351
|
|
20240801,144400,51118269000,213500,213500,214000,213500,422
|
|
20240801,144300,51028082000,213500,214000,214500,213500,190
|
|
20240801,144200,50987379000,214500,213500,214500,213000,535
|
|
20240801,144100,50873076500,213500,213500,214000,213000,1094
|
|
20240801,144000,50639423000,214000,213500,214500,213500,477
|
|
20240801,143900,50537493500,214000,214000,214500,213000,422
|
|
20240801,143800,50447241000,213000,213500,214500,213000,1401
|
|
20240801,143700,50147950000,213500,214500,214500,213500,262
|
|
20240801,143600,50091874500,214500,214000,215000,213500,360
|
|
20240801,143500,50014785500,214500,214500,214500,214000,394
|
|
20240801,143400,49930331500,214000,213500,214500,213500,285
|
|
20240801,143300,49869407500,214500,214500,214500,213500,240
|
|
20240801,143200,49818008500,214000,214000,214500,213500,197
|
|
20240801,143100,49775816000,214500,214000,215000,214000,430
|
|
20240801,143000,49683634500,214000,214000,214500,214000,400
|
|
20240801,142900,49597959500,214500,214000,214500,213500,335
|
|
20240801,142800,49526213000,214000,214000,214500,213500,360
|
|
20240801,142700,49449149000,213500,213500,214500,213500,286
|
|
20240801,142600,49387998500,214000,214500,214500,213500,221
|
|
20240801,142500,49340740500,214000,214000,214500,213500,481
|
|
20240801,142400,49237950500,213500,213500,214500,213500,719
|
|
20240801,142300,49084117500,213500,213000,214000,213000,361
|
|
20240801,142200,49007143500,213000,213500,214000,213000,257
|
|
20240801,142100,48952296000,213500,213500,214500,213000,479
|
|
20240801,142000,48849968500,213500,214000,214500,213500,380
|
|
20240801,141900,48768749000,213500,213500,214500,213500,398
|
|
20240801,141800,48683658000,213500,214000,214500,213500,417
|
|
20240801,141700,48594516000,213500,214000,214500,213500,718
|
|
20240801,141600,48441098000,214000,213500,214000,213500,339
|
|
20240801,141500,48368640500,213500,213500,214000,213500,378
|
|
20240801,141400,48287864000,214000,214500,214500,213500,475
|
|
20240801,141300,48186204500,214500,214500,214500,214000,743
|
|
20240801,141200,48027120000,214000,214000,214500,214000,385
|
|
20240801,141100,47944686000,214000,214500,214500,214000,515
|
|
20240801,141000,47834362000,214000,215000,215000,214000,320
|
|
20240801,140900,47765766000,215000,214000,215000,214000,357
|
|
20240801,140800,47689256500,214000,215000,215000,214000,429
|
|
20240801,140700,47597187000,215500,215000,215500,214000,430
|
|
20240801,140600,47504862000,214500,215000,215000,214000,354
|
|
20240801,140500,47428882500,215000,214500,215000,214000,505
|
|
20240801,140400,47320504500,215000,214000,215000,214000,366
|
|
20240801,140300,47242017000,214000,215000,215000,214000,421
|
|
20240801,140200,47151636500,214500,214500,215500,214500,271
|
|
20240801,140100,47093442500,215000,215000,215000,214500,271
|
|
20240801,140000,47035252000,215000,215000,215500,214500,307
|
|
20240801,135900,46969308500,215000,214500,215000,214000,267
|
|
20240801,135800,46911978500,215000,215000,215500,214500,689
|
|
20240801,135700,46764075500,215500,215000,215500,214500,825
|
|
20240801,135600,46586645000,214500,215000,215500,214500,307
|
|
20240801,135500,46520610500,215500,215000,215500,215000,344
|
|
20240801,135400,46446575500,215000,215000,215500,215000,210
|
|
20240801,135300,46401373500,215000,215000,215500,215000,401
|
|
20240801,135200,46315064000,215000,215000,215500,215000,126
|
|
20240801,135100,46287962000,215000,214500,215500,214500,755
|
|
20240801,135000,46125649000,214500,215000,215000,214500,307
|
|
20240801,134900,46059731000,214500,214500,215000,214500,279
|
|
20240801,134800,45999820500,214500,215000,215500,214500,656
|
|
20240801,134700,45858859000,215000,215500,215500,215000,443
|
|
20240801,134600,45763531500,216000,215000,216000,215000,814
|
|
20240801,134500,45588167500,215500,215000,215500,215000,222
|
|
20240801,134400,45540391000,215000,215000,215500,215000,337
|
|
20240801,134300,45467878500,215500,216000,216000,215000,328
|
|
20240801,134200,45397227500,215500,215500,216000,215500,580
|
|
20240801,134100,45272066000,216000,216000,216000,215500,447
|
|
20240801,134000,45175672000,215500,215500,216000,215000,757
|
|
20240801,133900,45012522000,216000,216000,216500,215500,530
|
|
20240801,133800,44898082500,216000,216000,216500,216000,276
|
|
20240801,133700,44838424500,216000,216000,216500,216000,258
|
|
20240801,133600,44782646000,216000,216500,217000,216000,787
|
|
20240801,133500,44612335500,216500,216500,217000,216500,829
|
|
20240801,133400,44432811500,216500,217000,217000,216500,266
|
|
20240801,133300,44375155500,217000,217000,217000,216500,401
|
|
20240801,133200,44288201000,216500,217000,217000,216500,339
|
|
20240801,133100,44214754000,216500,216500,217000,216000,1099
|
|
20240801,133000,43976782000,216500,216500,217000,216500,390
|
|
20240801,132900,43892277000,217000,216500,217000,216500,346
|
|
20240801,132800,43817313500,217000,216500,217000,216500,613
|
|
20240801,132700,43684360000,216500,217000,217000,216500,157
|
|
20240801,132600,43650348500,216500,216500,217000,216500,214
|
|
20240801,132500,43603982500,216500,216000,217000,216000,264
|
|
20240801,132400,43546789000,216500,216000,216500,216000,316
|
|
20240801,132300,43478430000,216000,215500,217000,215500,461
|
|
20240801,132200,43378677000,216500,216500,217000,215500,571
|
|
20240801,132100,43255164500,216500,216000,217000,216000,564
|
|
20240801,132000,43132985000,216000,216000,216500,215500,660
|
|
20240801,131900,42990463000,216500,216000,217000,216000,230
|
|
20240801,131800,42940733000,216500,216000,217000,215500,1170
|
|
20240801,131700,42687611000,216000,216000,216500,216000,242
|
|
20240801,131600,42635257000,216000,216000,216500,216000,421
|
|
20240801,131500,42544181500,216000,216000,216500,216000,252
|
|
20240801,131400,42489654500,216000,216000,216500,216000,324
|
|
20240801,131300,42419601500,216500,216500,217000,216000,169
|
|
20240801,131200,42383010000,216000,217000,217000,216000,175
|
|
20240801,131100,42345110500,217000,217000,217000,216500,518
|
|
20240801,131000,42232844500,216500,216500,217000,215500,234
|
|
20240801,130900,42182179000,216500,216000,216500,215500,566
|
|
20240801,130800,42059882500,216000,216500,217000,216000,704
|
|
20240801,130700,41907467500,217000,216500,217000,216500,386
|
|
20240801,130600,41823796500,216500,217000,217000,216500,542
|
|
20240801,130500,41706272500,217000,217000,217000,216500,396
|
|
20240801,130400,41620437500,217000,217000,217000,216500,358
|
|
20240801,130300,41542800500,216500,216000,217000,215500,1085
|
|
20240801,130200,41308084000,215500,216000,216000,215500,251
|
|
20240801,130100,41253934500,216000,216000,216000,215500,159
|
|
20240801,130000,41219652000,215500,215000,216000,215000,300
|
|
20240801,125900,41154939500,215500,215000,215500,214500,1300
|
|
20240801,125800,40874967500,215000,215000,215500,214500,805
|
|
20240801,125700,40701932000,214500,214500,215500,214500,558
|
|
20240801,125600,40582013500,215000,214500,215000,214000,303
|
|
20240801,125500,40516945000,214500,214000,215000,214000,1118
|
|
20240801,125400,40277096500,214000,214000,214500,214000,225
|
|
20240801,125300,40228893000,214000,214500,214500,214000,244
|
|
20240801,125200,40176654000,214000,214500,214500,214000,224
|
|
20240801,125100,40128630000,214000,214500,214500,214000,298
|
|
20240801,125000,40064787000,214500,214500,214500,214000,200
|
|
20240801,124900,40021924000,214000,214000,214500,214000,263
|
|
20240801,124800,39965585000,214000,214500,214500,214000,138
|
|
20240801,124700,39936006000,214500,214500,214500,214000,234
|
|
20240801,124600,39885882500,214000,214500,214500,214000,268
|
|
20240801,124500,39828415000,214000,214000,214500,213500,941
|
|
20240801,124400,39627050000,214000,214000,214000,213500,87
|
|
20240801,124300,39608464000,214000,213500,214000,213500,286
|
|
20240801,124200,39547347000,214000,214000,214500,213500,303
|
|
20240801,124100,39482494000,213500,214000,214500,213500,258
|
|
20240801,124000,39427293500,214000,214000,214500,214000,420
|
|
20240801,123900,39337339500,214000,214000,214500,214000,183
|
|
20240801,123800,39298143500,214000,214000,214500,214000,170
|
|
20240801,123700,39261714000,214000,214000,214500,214000,200
|
|
20240801,123600,39218867500,214000,214000,214500,214000,50
|
|
20240801,123500,39208154000,214000,214500,214500,214000,252
|
|
20240801,123400,39154156500,214000,214500,214500,214000,121
|
|
20240801,123300,39128220000,214000,214000,214500,214000,182
|
|
20240801,123200,39089232000,214000,214500,215000,214000,364
|
|
20240801,123100,39011174000,214500,214500,215000,214500,118
|
|
20240801,123000,38985815000,214500,214500,215500,214500,241
|
|
20240801,122900,38934028500,215000,214500,215000,214500,146
|
|
20240801,122800,38902663500,215000,215000,215000,214000,175
|
|
20240801,122700,38865103000,215000,214000,215000,214000,154
|
|
20240801,122600,38832054000,214500,214500,215000,214000,276
|
|
20240801,122500,38772870500,214500,214000,214500,214000,76
|
|
20240801,122400,38756576000,214000,214000,214500,213500,442
|
|
20240801,122300,38661938000,214000,214000,214500,214000,225
|
|
20240801,122200,38613742000,214000,214500,214500,214000,230
|
|
20240801,122100,38564462000,214500,214000,214500,214000,134
|
|
20240801,122000,38535733000,214000,214500,214500,214000,254
|
|
20240801,121900,38481303500,214500,215000,215000,214000,130
|
|
20240801,121800,38453446000,214500,214500,215000,214000,205
|
|
20240801,121700,38409467000,214500,214500,215000,214500,115
|
|
20240801,121600,38384766000,215000,215000,215500,214500,201
|
|
20240801,121500,38341585500,214500,214500,215000,214500,167
|
|
20240801,121400,38305729000,215000,215000,215500,214500,214
|
|
20240801,121300,38259762500,215000,215000,215500,214500,151
|
|
20240801,121200,38227298500,214500,214500,215500,214500,192
|
|
20240801,121100,38186064500,215000,215000,215500,214500,209
|
|
20240801,121000,38141130500,215500,215000,215500,215000,268
|
|
20240801,120900,38083437000,215000,215000,215500,215000,74
|
|
20240801,120800,38067496000,215000,215500,216000,214500,862
|
|
20240801,120700,37882391500,215000,214500,216000,214500,978
|
|
20240801,120600,37672010000,214500,214500,215000,214500,296
|
|
20240801,120500,37608463000,214500,215000,215000,214500,100
|
|
20240801,120400,37586989000,215000,214500,215000,214000,340
|
|
20240801,120300,37513962500,214500,215000,215000,214000,151
|
|
20240801,120200,37481537000,215000,214500,215000,214000,215
|
|
20240801,120100,37435379000,215000,214000,215000,214000,198
|
|
20240801,120000,37392877500,214500,214000,215000,214000,273
|
|
20240801,115900,37334274500,214000,214000,214500,214000,209
|
|
20240801,115800,37289478500,214500,214000,214500,214000,314
|
|
20240801,115700,37222262500,214500,214000,214500,214000,239
|
|
20240801,115600,37171060500,214500,214000,214500,214000,249
|
|
20240801,115500,37117719000,214000,214000,214500,214000,142
|
|
20240801,115400,37087290500,214000,214000,214500,214000,164
|
|
20240801,115300,37052184500,214000,214000,214500,213500,289
|
|
20240801,115200,36990327000,214500,213500,214500,213500,230
|
|
20240801,115100,36941137000,213500,213500,214500,213500,138
|
|
20240801,115000,36911625500,214000,214000,214500,213000,263
|
|
20240801,114900,36855383500,214000,213500,214500,213000,246
|
|
20240801,114800,36802769500,214000,213000,214000,213000,338
|
|
20240801,114700,36730586000,213000,213500,214500,213000,172
|
|
20240801,114600,36693821000,214000,214000,214500,213500,144
|
|
20240801,114500,36662997500,214000,214000,214500,213500,168
|
|
20240801,114400,36627087500,214000,214000,214500,213500,162
|
|
20240801,114300,36592423000,214000,214000,214500,214000,202
|
|
20240801,114200,36549155000,214500,214000,214500,213500,152
|
|
20240801,114100,36516636500,214000,214000,214500,213500,189
|
|
20240801,114000,36476228500,213500,213000,214500,213000,345
|
|
20240801,113900,36402362000,213000,214000,214000,213000,297
|
|
20240801,113800,36338913000,214000,213500,214000,213000,247
|
|
20240801,113700,36286149000,213500,214000,214000,213500,376
|
|
20240801,113600,36205826000,213500,213500,214000,213500,131
|
|
20240801,113500,36177818000,213500,214500,214500,213500,496
|
|
20240801,113400,36071620500,214000,214000,214500,214000,208
|
|
20240801,113300,36027032000,214500,214500,214500,214000,252
|
|
20240801,113200,35973059500,214000,214000,214500,213500,155
|
|
20240801,113100,35939910500,214000,214000,214500,213500,288
|
|
20240801,113000,35878285000,213500,213500,214500,213500,403
|
|
20240801,112900,35792057500,213500,214000,214000,213500,364
|
|
20240801,112800,35714276500,213500,213000,214000,213000,664
|
|
20240801,112700,35572494500,213500,212500,213500,212500,232
|
|
20240801,112600,35523054000,212500,212500,213500,212500,204
|
|
20240801,112500,35479592000,212500,213000,213500,212500,395
|
|
20240801,112400,35395588000,212500,213000,213500,212500,260
|
|
20240801,112300,35340284500,213000,213000,213500,212500,385
|
|
20240801,112200,35258243500,213000,213500,213500,212000,219
|
|
20240801,112100,35211571000,213000,213000,213500,212000,611
|
|
20240801,112000,35081554000,213000,213000,213500,213000,185
|
|
20240801,111900,35042109000,213000,213000,213500,213000,186
|
|
20240801,111800,35002440000,213000,212500,213500,212500,211
|
|
20240801,111700,34957470000,212500,213000,213500,212500,415
|
|
20240801,111600,34869208500,213000,213000,214000,212500,136
|
|
20240801,111500,34840221000,213000,213000,214000,212500,291
|
|
20240801,111400,34778171500,213500,213000,214000,213000,376
|
|
20240801,111300,34697916000,213000,214000,214000,213000,522
|
|
20240801,111200,34586267500,214500,214500,214500,214000,192
|
|
20240801,111100,34545153500,214000,214000,215000,214000,316
|
|
20240801,111000,34477491000,214000,214500,215000,214000,402
|
|
20240801,110900,34391236000,215000,214000,215000,214000,358
|
|
20240801,110800,34314507500,214500,214000,215000,214000,516
|
|
20240801,110700,34203836000,214000,214000,214500,213500,340
|
|
20240801,110600,34131047500,213500,213500,214000,213000,184
|
|
20240801,110500,34091791000,213500,213500,214000,213000,156
|
|
20240801,110400,34058500000,213500,213500,214000,213000,305
|
|
20240801,110300,33993367000,213000,213000,214000,212000,1673
|
|
20240801,110200,33636707500,212500,212500,213500,212000,1072
|
|
20240801,110100,33408851500,213000,213000,213500,212500,169
|
|
20240801,110000,33372898000,213500,212500,213500,212500,2279
|
|
20240801,105900,32888022000,212500,213000,213500,212000,374
|
|
20240801,105800,32808467500,213000,212500,213500,212500,595
|
|
20240801,105700,32681855500,212500,213000,213500,212500,567
|
|
20240801,105600,32560943500,212500,213000,213500,212500,1501
|
|
20240801,105500,32241620000,213000,213500,213500,213000,1177
|
|
20240801,105400,31990772500,213500,213500,214000,213500,236
|
|
20240801,105300,31940375500,213500,213500,214000,213500,392
|
|
20240801,105200,31856623500,213500,214000,214000,213500,187
|
|
20240801,105100,31816668000,214000,214000,214500,213500,364
|
|
20240801,105000,31738785000,214000,214000,214500,214000,497
|
|
20240801,104900,31632369000,214000,214000,214500,213500,628
|
|
20240801,104800,31497949000,214000,214000,214500,214000,252
|
|
20240801,104700,31444010500,214500,214500,214500,214000,242
|
|
20240801,104600,31392186000,214500,214000,215000,214000,582
|
|
20240801,104500,31267446500,214500,214500,215000,214000,503
|
|
20240801,104400,31159449000,214500,214500,215000,214000,393
|
|
20240801,104300,31075143000,214000,214500,215000,214000,348
|
|
20240801,104200,31000489000,215000,214500,215000,214500,899
|
|
20240801,104100,30807608500,214500,215500,215500,214500,709
|
|
20240801,104000,30655161000,215500,215000,215500,215000,270
|
|
20240801,103900,30596998500,215000,215500,216000,215000,352
|
|
20240801,103800,30521139000,215500,215500,216000,215500,279
|
|
20240801,103700,30460983000,215500,216000,216500,215500,997
|
|
20240801,103600,30245928500,216000,215500,216000,215000,352
|
|
20240801,103500,30170001500,215500,215500,216000,215500,147
|
|
20240801,103400,30138282500,215500,216000,216500,215500,431
|
|
20240801,103300,30045162000,216000,216500,216500,216000,400
|
|
20240801,103200,29958745000,216500,216500,216500,216000,155
|
|
20240801,103100,29925236000,216000,215500,216500,215500,232
|
|
20240801,103000,29875140000,215500,215500,216000,215000,514
|
|
20240801,102900,29764329000,215500,215500,216000,215000,254
|
|
20240801,102800,29709583000,215500,215000,216000,214500,429
|
|
20240801,102700,29617155500,215000,215000,215500,214500,1010
|
|
20240801,102600,29400317500,215500,215000,215500,214500,97
|
|
20240801,102500,29379462500,215500,215500,216000,215000,706
|
|
20240801,102400,29227631000,215000,215500,216000,215000,325
|
|
20240801,102300,29157586000,215500,215500,216500,215500,600
|
|
20240801,102200,29028053000,215500,215000,216000,215000,249
|
|
20240801,102100,28974411000,215000,215500,216000,215000,437
|
|
20240801,102000,28880401500,215500,215000,216000,215000,397
|
|
20240801,101900,28794951500,215000,216000,216500,214500,2693
|
|
20240801,101800,28213899000,216500,216500,216500,216000,450
|
|
20240801,101700,28116629000,216500,216500,216500,215000,1718
|
|
20240801,101600,27745433500,216500,216000,216500,216000,423
|
|
20240801,101500,27654049000,216500,215500,216500,214000,1033
|
|
20240801,101400,27431364000,215500,216000,216000,215000,436
|
|
20240801,101300,27337362500,216000,215000,216000,215000,729
|
|
20240801,101200,27180461000,214500,214000,215000,214000,664
|
|
20240801,101100,27038095000,214000,214000,214500,214000,197
|
|
20240801,101000,26995892500,214000,214500,215000,214000,608
|
|
20240801,100900,26865561500,214000,214500,214500,214000,235
|
|
20240801,100800,26815254000,214000,214000,215000,214000,265
|
|
20240801,100700,26758510000,214000,214500,215000,214000,646
|
|
20240801,100600,26620064500,214500,215500,215500,214500,1795
|
|
20240801,100500,26234003500,216000,216500,217000,215500,926
|
|
20240801,100400,26033788000,217000,216500,217000,216500,332
|
|
20240801,100300,25961812000,216500,217000,217000,216000,1620
|
|
20240801,100200,25610812000,217000,217000,218000,217000,689
|
|
20240801,100100,25460951000,218000,217000,218000,216500,1232
|
|
20240801,100000,25193577500,216500,216500,217500,216500,661
|
|
20240801,095900,25050187000,216500,216500,217500,216000,566
|
|
20240801,095800,24927540000,217000,216000,217000,216000,668
|
|
20240801,095700,24783001500,216500,217000,217500,216000,1148
|
|
20240801,095600,24534147500,217500,217000,217500,216500,1365
|
|
20240801,095500,24237833500,216500,215500,218500,215500,855
|
|
20240801,095400,24052640500,215500,216500,216500,215000,1505
|
|
20240801,095300,23727646500,217000,217000,217500,216500,1507
|
|
20240801,095200,23400485000,216500,216500,217000,216500,789
|
|
20240801,095100,23229461000,217000,217000,217000,216500,880
|
|
20240801,095000,23038888500,216500,218000,218000,216000,1272
|
|
20240801,094900,22762758500,218000,219000,219000,218000,1847
|
|
20240801,094800,22359478000,219000,219500,220000,218500,2504
|
|
20240801,094700,21810439500,219500,219500,220000,219000,4981
|
|
20240801,094600,20715907500,219500,218500,219500,218000,3913
|
|
20240801,094500,19858280000,218500,218000,219000,217500,2531
|
|
20240801,094400,19305709000,218000,216500,218000,216500,2861
|
|
20240801,094300,18683600000,216500,216000,217000,216000,683
|
|
20240801,094200,18535667000,215500,215500,216000,215000,791
|
|
20240801,094100,18365173500,215500,215000,216000,215000,684
|
|
20240801,094000,18217672500,215500,216500,217000,215000,1779
|
|
20240801,093900,17833492000,216500,217000,217000,216000,914
|
|
20240801,093800,17635590500,216500,217000,217500,216000,1729
|
|
20240801,093700,17261066000,217000,215500,217500,215000,3259
|
|
20240801,093600,16556408500,215500,215000,215500,214500,928
|
|
20240801,093500,16356869500,215000,215500,215500,214500,1619
|
|
20240801,093400,16008577500,215500,214000,215500,214000,1361
|
|
20240801,093300,15716704000,214500,215500,215500,214000,1488
|
|
20240801,093200,15397182000,215000,216000,216000,214500,1680
|
|
20240801,093100,15035360500,216000,215000,216000,214000,2101
|
|
20240801,093000,14583576500,215000,214000,215000,213000,3521
|
|
20240801,092900,13829785500,214500,213500,214500,213500,2808
|
|
20240801,092800,13228439000,213500,213000,214000,213000,1932
|
|
20240801,092700,12815837000,213500,212500,213500,212500,1823
|
|
20240801,092600,12427389000,212500,212000,213000,212000,1150
|
|
20240801,092500,12183110000,212500,212000,212500,212000,493
|
|
20240801,092400,12078514500,212500,212000,212500,212000,458
|
|
20240801,092300,11981303500,212500,211000,212500,211000,860
|
|
20240801,092200,11799158500,211000,211500,212000,211000,740
|
|
20240801,092100,11642559000,212000,212000,212000,211500,480
|
|
20240801,092000,11541007500,212500,212000,212500,211500,882
|
|
20240801,091900,11353968500,212000,212500,213500,211500,2586
|
|
20240801,091800,10804514500,212500,211500,212500,211500,1171
|
|
20240801,091700,10555999000,212000,209500,212000,209000,2149
|
|
20240801,091600,10103366000,209500,210000,210500,209500,567
|
|
20240801,091500,9984474000,210000,210000,211000,209500,680
|
|
20240801,091400,9841525000,210000,210000,210500,210000,901
|
|
20240801,091300,9652237500,210500,211000,211500,210500,1743
|
|
20240801,091200,9284682500,211000,210500,211500,210500,758
|
|
20240801,091100,9124712000,211000,211500,212000,210500,1043
|
|
20240801,091000,8904526500,212000,211500,212500,210500,2902
|
|
20240801,090900,8290947500,212000,211000,213000,210500,4745
|
|
20240801,090800,7285669500,211000,210000,211000,209500,1846
|
|
20240801,090700,6897280500,210500,209500,211000,209000,1161
|
|
20240801,090600,6653736000,209500,208500,211000,208000,2675
|
|
20240801,090500,6093895500,208500,205500,209000,205500,2089
|
|
20240801,090400,5661518000,205500,208000,208000,205500,2846
|
|
20240801,090300,5072285500,208000,209500,210000,208000,2673
|
|
20240801,090200,4514166500,209500,208000,209500,208000,3984
|
|
20240801,090100,3682467000,208500,205000,209000,204500,4247
|
|
20240801,090000,2804207500,205000,205500,206500,202500,13304
|