733 lines
43 KiB
CSV
733 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,211000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,210900,136217049200,186000,186000,186000,186000,0
|
|
20240805,210800,136217049200,186000,186000,186000,186000,0
|
|
20240805,210700,136217049200,186000,186000,186000,186000,0
|
|
20240805,210600,136217049200,186000,186000,186000,186000,0
|
|
20240805,210500,136217049200,186000,186000,186000,186000,0
|
|
20240805,210400,136217049200,186000,186000,186000,186000,0
|
|
20240805,210300,136217049200,186000,186000,186000,186000,0
|
|
20240805,210200,136217049200,186000,186000,186000,186000,0
|
|
20240805,210100,136217049200,186000,186000,186000,186000,0
|
|
20240805,210000,136217049200,186000,186000,186000,186000,0
|
|
20240805,205900,136217049200,186000,186000,186000,186000,0
|
|
20240805,205800,136217049200,186000,186000,186000,186000,0
|
|
20240805,205700,136217049200,186000,186000,186000,186000,0
|
|
20240805,205600,136217049200,186000,186000,186000,186000,0
|
|
20240805,205500,136217049200,186000,186000,186000,186000,0
|
|
20240805,205400,136217049200,186000,186000,186000,186000,0
|
|
20240805,205300,136217049200,186000,186000,186000,186000,0
|
|
20240805,205200,136217049200,186000,186000,186000,186000,0
|
|
20240805,205100,136217049200,186000,186000,186000,186000,0
|
|
20240805,205000,136217049200,186000,186000,186000,186000,0
|
|
20240805,204900,136217049200,186000,186000,186000,186000,0
|
|
20240805,204800,136217049200,186000,186000,186000,186000,0
|
|
20240805,204700,136217049200,186000,186000,186000,186000,0
|
|
20240805,204600,136217049200,186000,186000,186000,186000,0
|
|
20240805,204500,136217049200,186000,186000,186000,186000,0
|
|
20240805,204400,136217049200,186000,186000,186000,186000,0
|
|
20240805,204300,136217049200,186000,186000,186000,186000,0
|
|
20240805,204200,136217049200,186000,186000,186000,186000,0
|
|
20240805,204100,136217049200,186000,186000,186000,186000,0
|
|
20240805,204000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,203900,136217049200,186000,186000,186000,186000,0
|
|
20240805,203800,136217049200,186000,186000,186000,186000,0
|
|
20240805,203700,136217049200,186000,186000,186000,186000,0
|
|
20240805,203600,136217049200,186000,186000,186000,186000,0
|
|
20240805,203500,136217049200,186000,186000,186000,186000,0
|
|
20240805,203400,136217049200,186000,186000,186000,186000,0
|
|
20240805,203300,136217049200,186000,186000,186000,186000,0
|
|
20240805,203200,136217049200,186000,186000,186000,186000,0
|
|
20240805,203100,136217049200,186000,186000,186000,186000,0
|
|
20240805,203000,136217049200,186000,186000,186000,186000,0
|
|
20240805,202900,136217049200,186000,186000,186000,186000,0
|
|
20240805,202800,136217049200,186000,186000,186000,186000,0
|
|
20240805,202700,136217049200,186000,186000,186000,186000,0
|
|
20240805,202600,136217049200,186000,186000,186000,186000,0
|
|
20240805,202500,136217049200,186000,186000,186000,186000,0
|
|
20240805,202400,136217049200,186000,186000,186000,186000,0
|
|
20240805,202300,136217049200,186000,186000,186000,186000,0
|
|
20240805,202200,136217049200,186000,186000,186000,186000,0
|
|
20240805,202100,136217049200,186000,186000,186000,186000,0
|
|
20240805,202000,136217049200,186000,186000,186000,186000,0
|
|
20240805,201900,136217049200,186000,186000,186000,186000,0
|
|
20240805,201800,136217049200,186000,186000,186000,186000,0
|
|
20240805,201700,136217049200,186000,186000,186000,186000,0
|
|
20240805,201600,136217049200,186000,186000,186000,186000,0
|
|
20240805,201500,136217049200,186000,186000,186000,186000,0
|
|
20240805,201400,136217049200,186000,186000,186000,186000,0
|
|
20240805,201300,136217049200,186000,186000,186000,186000,0
|
|
20240805,201200,136217049200,186000,186000,186000,186000,0
|
|
20240805,201100,136217049200,186000,186000,186000,186000,0
|
|
20240805,201000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,200900,136217049200,186000,186000,186000,186000,0
|
|
20240805,200800,136217049200,186000,186000,186000,186000,0
|
|
20240805,200700,136217049200,186000,186000,186000,186000,0
|
|
20240805,200600,136217049200,186000,186000,186000,186000,0
|
|
20240805,200500,136217049200,186000,186000,186000,186000,0
|
|
20240805,200400,136217049200,186000,186000,186000,186000,0
|
|
20240805,200300,136217049200,186000,186000,186000,186000,0
|
|
20240805,200200,136217049200,186000,186000,186000,186000,0
|
|
20240805,200100,136217049200,186000,186000,186000,186000,0
|
|
20240805,200000,136217049200,186000,186000,186000,186000,0
|
|
20240805,195900,136217049200,186000,186000,186000,186000,0
|
|
20240805,195800,136217049200,186000,186000,186000,186000,0
|
|
20240805,195700,136217049200,186000,186000,186000,186000,0
|
|
20240805,195600,136217049200,186000,186000,186000,186000,0
|
|
20240805,195500,136217049200,186000,186000,186000,186000,0
|
|
20240805,195400,136217049200,186000,186000,186000,186000,0
|
|
20240805,195300,136217049200,186000,186000,186000,186000,0
|
|
20240805,195200,136217049200,186000,186000,186000,186000,0
|
|
20240805,195100,136217049200,186000,186000,186000,186000,0
|
|
20240805,195000,136217049200,186000,186000,186000,186000,0
|
|
20240805,194900,136217049200,186000,186000,186000,186000,0
|
|
20240805,194800,136217049200,186000,186000,186000,186000,0
|
|
20240805,194700,136217049200,186000,186000,186000,186000,0
|
|
20240805,194600,136217049200,186000,186000,186000,186000,0
|
|
20240805,194500,136217049200,186000,186000,186000,186000,0
|
|
20240805,194400,136217049200,186000,186000,186000,186000,0
|
|
20240805,194300,136217049200,186000,186000,186000,186000,0
|
|
20240805,194200,136217049200,186000,186000,186000,186000,0
|
|
20240805,194100,136217049200,186000,186000,186000,186000,0
|
|
20240805,194000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,193900,136217049200,186000,186000,186000,186000,0
|
|
20240805,193800,136217049200,186000,186000,186000,186000,0
|
|
20240805,193700,136217049200,186000,186000,186000,186000,0
|
|
20240805,193600,136217049200,186000,186000,186000,186000,0
|
|
20240805,193500,136217049200,186000,186000,186000,186000,0
|
|
20240805,193400,136217049200,186000,186000,186000,186000,0
|
|
20240805,193300,136217049200,186000,186000,186000,186000,0
|
|
20240805,193200,136217049200,186000,186000,186000,186000,0
|
|
20240805,193100,136217049200,186000,186000,186000,186000,0
|
|
20240805,193000,136217049200,186000,186000,186000,186000,0
|
|
20240805,192900,136217049200,186000,186000,186000,186000,0
|
|
20240805,192800,136217049200,186000,186000,186000,186000,0
|
|
20240805,192700,136217049200,186000,186000,186000,186000,0
|
|
20240805,192600,136217049200,186000,186000,186000,186000,0
|
|
20240805,192500,136217049200,186000,186000,186000,186000,0
|
|
20240805,192400,136217049200,186000,186000,186000,186000,0
|
|
20240805,192300,136217049200,186000,186000,186000,186000,0
|
|
20240805,192200,136217049200,186000,186000,186000,186000,0
|
|
20240805,192100,136217049200,186000,186000,186000,186000,0
|
|
20240805,192000,136217049200,186000,186000,186000,186000,0
|
|
20240805,191900,136217049200,186000,186000,186000,186000,0
|
|
20240805,191800,136217049200,186000,186000,186000,186000,0
|
|
20240805,191700,136217049200,186000,186000,186000,186000,0
|
|
20240805,191600,136217049200,186000,186000,186000,186000,0
|
|
20240805,191500,136217049200,186000,186000,186000,186000,0
|
|
20240805,191400,136217049200,186000,186000,186000,186000,0
|
|
20240805,191300,136217049200,186000,186000,186000,186000,0
|
|
20240805,191200,136217049200,186000,186000,186000,186000,0
|
|
20240805,191100,136217049200,186000,186000,186000,186000,0
|
|
20240805,191000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,190900,136217049200,186000,186000,186000,186000,0
|
|
20240805,190800,136217049200,186000,186000,186000,186000,0
|
|
20240805,190700,136217049200,186000,186000,186000,186000,0
|
|
20240805,190600,136217049200,186000,186000,186000,186000,0
|
|
20240805,190500,136217049200,186000,186000,186000,186000,0
|
|
20240805,190400,136217049200,186000,186000,186000,186000,0
|
|
20240805,190300,136217049200,186000,186000,186000,186000,0
|
|
20240805,190200,136217049200,186000,186000,186000,186000,0
|
|
20240805,190100,136217049200,186000,186000,186000,186000,0
|
|
20240805,190000,136217049200,186000,186000,186000,186000,0
|
|
20240805,185900,136217049200,186000,186000,186000,186000,0
|
|
20240805,185800,136217049200,186000,186000,186000,186000,0
|
|
20240805,185700,136217049200,186000,186000,186000,186000,0
|
|
20240805,185600,136217049200,186000,186000,186000,186000,0
|
|
20240805,185500,136217049200,186000,186000,186000,186000,0
|
|
20240805,185400,136217049200,186000,186000,186000,186000,0
|
|
20240805,185300,136217049200,186000,186000,186000,186000,0
|
|
20240805,185200,136217049200,186000,186000,186000,186000,0
|
|
20240805,185100,136217049200,186000,186000,186000,186000,0
|
|
20240805,185000,136217049200,186000,186000,186000,186000,0
|
|
20240805,184900,136217049200,186000,186000,186000,186000,0
|
|
20240805,184800,136217049200,186000,186000,186000,186000,0
|
|
20240805,184700,136217049200,186000,186000,186000,186000,0
|
|
20240805,184600,136217049200,186000,186000,186000,186000,0
|
|
20240805,184500,136217049200,186000,186000,186000,186000,0
|
|
20240805,184400,136217049200,186000,186000,186000,186000,0
|
|
20240805,184300,136217049200,186000,186000,186000,186000,0
|
|
20240805,184200,136217049200,186000,186000,186000,186000,0
|
|
20240805,184100,136217049200,186000,186000,186000,186000,0
|
|
20240805,184000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,183900,136217049200,186000,186000,186000,186000,0
|
|
20240805,183800,136217049200,186000,186000,186000,186000,0
|
|
20240805,183700,136217049200,186000,186000,186000,186000,0
|
|
20240805,183600,136217049200,186000,186000,186000,186000,0
|
|
20240805,183500,136217049200,186000,186000,186000,186000,0
|
|
20240805,183400,136217049200,186000,186000,186000,186000,0
|
|
20240805,183300,136217049200,186000,186000,186000,186000,0
|
|
20240805,183200,136217049200,186000,186000,186000,186000,0
|
|
20240805,183100,136217049200,186000,186000,186000,186000,0
|
|
20240805,183000,136217049200,186000,186000,186000,186000,0
|
|
20240805,182900,136217049200,186000,186000,186000,186000,0
|
|
20240805,182800,136217049200,186000,186000,186000,186000,0
|
|
20240805,182700,136217049200,186000,186000,186000,186000,0
|
|
20240805,182600,136217049200,186000,186000,186000,186000,0
|
|
20240805,182500,136217049200,186000,186000,186000,186000,0
|
|
20240805,182400,136217049200,186000,186000,186000,186000,0
|
|
20240805,182300,136217049200,186000,186000,186000,186000,0
|
|
20240805,182200,136217049200,186000,186000,186000,186000,0
|
|
20240805,182100,136217049200,186000,186000,186000,186000,0
|
|
20240805,182000,136217049200,186000,186000,186000,186000,0
|
|
20240805,181900,136217049200,186000,186000,186000,186000,0
|
|
20240805,181800,136217049200,186000,186000,186000,186000,0
|
|
20240805,181700,136217049200,186000,186000,186000,186000,0
|
|
20240805,181600,136217049200,186000,186000,186000,186000,0
|
|
20240805,181500,136217049200,186000,186000,186000,186000,0
|
|
20240805,181400,136217049200,186000,186000,186000,186000,0
|
|
20240805,181300,136217049200,186000,186000,186000,186000,0
|
|
20240805,181200,136217049200,186000,186000,186000,186000,0
|
|
20240805,181100,136217049200,186000,186000,186000,186000,0
|
|
20240805,181000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,180900,136217049200,186000,186000,186000,186000,0
|
|
20240805,180800,136217049200,186000,186000,186000,186000,0
|
|
20240805,180700,136217049200,186000,186000,186000,186000,0
|
|
20240805,180600,136217049200,186000,186000,186000,186000,0
|
|
20240805,180500,136217049200,186000,186000,186000,186000,0
|
|
20240805,180400,136217049200,186000,186000,186000,186000,0
|
|
20240805,180300,136217049200,186000,186000,186000,186000,0
|
|
20240805,180200,136217049200,186000,186000,186000,186000,0
|
|
20240805,180100,136217049200,186000,186000,186000,186000,0
|
|
20240805,180000,136217049200,186000,186000,186000,186000,0
|
|
20240805,175900,136217049200,186000,186000,186000,186000,0
|
|
20240805,175800,136217049200,186000,186000,186000,186000,0
|
|
20240805,175700,136217049200,186000,186000,186000,186000,0
|
|
20240805,175600,136217049200,186000,186000,186000,186000,0
|
|
20240805,175500,136217049200,186000,186000,186000,186000,0
|
|
20240805,175400,136217049200,186000,186000,186000,186000,0
|
|
20240805,175300,136217049200,186000,186000,186000,186000,0
|
|
20240805,175200,136217049200,186000,186000,186000,186000,0
|
|
20240805,175100,136217049200,186000,186000,186000,186000,0
|
|
20240805,175000,136217049200,186000,186000,186000,186000,0
|
|
20240805,174900,136217049200,186000,186000,186000,186000,0
|
|
20240805,174800,136217049200,186000,186000,186000,186000,0
|
|
20240805,174700,136217049200,186000,186000,186000,186000,0
|
|
20240805,174600,136217049200,186000,186000,186000,186000,0
|
|
20240805,174500,136217049200,186000,186000,186000,186000,0
|
|
20240805,174400,136217049200,186000,186000,186000,186000,0
|
|
20240805,174300,136217049200,186000,186000,186000,186000,0
|
|
20240805,174200,136217049200,186000,186000,186000,186000,0
|
|
20240805,174100,136217049200,186000,186000,186000,186000,0
|
|
20240805,174000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,173900,136217049200,186000,186000,186000,186000,0
|
|
20240805,173800,136217049200,186000,186000,186000,186000,0
|
|
20240805,173700,136217049200,186000,186000,186000,186000,0
|
|
20240805,173600,136217049200,186000,186000,186000,186000,0
|
|
20240805,173500,136217049200,186000,186000,186000,186000,0
|
|
20240805,173400,136217049200,186000,186000,186000,186000,0
|
|
20240805,173300,136217049200,186000,186000,186000,186000,0
|
|
20240805,173200,136217049200,186000,186000,186000,186000,0
|
|
20240805,173100,136217049200,186000,186000,186000,186000,0
|
|
20240805,173000,136217049200,186000,186000,186000,186000,0
|
|
20240805,172900,136217049200,186000,186000,186000,186000,0
|
|
20240805,172800,136217049200,186000,186000,186000,186000,0
|
|
20240805,172700,136217049200,186000,186000,186000,186000,0
|
|
20240805,172600,136217049200,186000,186000,186000,186000,0
|
|
20240805,172500,136217049200,186000,186000,186000,186000,0
|
|
20240805,172400,136217049200,186000,186000,186000,186000,0
|
|
20240805,172300,136217049200,186000,186000,186000,186000,0
|
|
20240805,172200,136217049200,186000,186000,186000,186000,0
|
|
20240805,172100,136217049200,186000,186000,186000,186000,0
|
|
20240805,172000,136217049200,186000,186000,186000,186000,0
|
|
20240805,171900,136217049200,186000,186000,186000,186000,0
|
|
20240805,171800,136217049200,186000,186000,186000,186000,0
|
|
20240805,171700,136217049200,186000,186000,186000,186000,0
|
|
20240805,171600,136217049200,186000,186000,186000,186000,0
|
|
20240805,171500,136217049200,186000,186000,186000,186000,0
|
|
20240805,171400,136217049200,186000,186000,186000,186000,0
|
|
20240805,171300,136217049200,186000,186000,186000,186000,0
|
|
20240805,171200,136217049200,186000,186000,186000,186000,0
|
|
20240805,171100,136217049200,186000,186000,186000,186000,0
|
|
20240805,171000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,170900,136217049200,186000,186000,186000,186000,0
|
|
20240805,170800,136217049200,186000,186000,186000,186000,0
|
|
20240805,170700,136217049200,186000,186000,186000,186000,0
|
|
20240805,170600,136217049200,186000,186000,186000,186000,0
|
|
20240805,170500,136217049200,186000,186000,186000,186000,0
|
|
20240805,170400,136217049200,186000,186000,186000,186000,0
|
|
20240805,170300,136217049200,186000,186000,186000,186000,0
|
|
20240805,170200,136217049200,186000,186000,186000,186000,0
|
|
20240805,170100,136217049200,186000,186000,186000,186000,0
|
|
20240805,170000,136217049200,186000,186000,186000,186000,0
|
|
20240805,165900,136217049200,186000,186000,186000,186000,0
|
|
20240805,165800,136217049200,186000,186000,186000,186000,0
|
|
20240805,165700,136217049200,186000,186000,186000,186000,0
|
|
20240805,165600,136217049200,186000,186000,186000,186000,0
|
|
20240805,165500,136217049200,186000,186000,186000,186000,0
|
|
20240805,165400,136217049200,186000,186000,186000,186000,0
|
|
20240805,165300,136217049200,186000,186000,186000,186000,0
|
|
20240805,165200,136217049200,186000,186000,186000,186000,0
|
|
20240805,165100,136217049200,186000,186000,186000,186000,0
|
|
20240805,165000,136217049200,186000,186000,186000,186000,0
|
|
20240805,164900,136217049200,186000,186000,186000,186000,0
|
|
20240805,164800,136217049200,186000,186000,186000,186000,0
|
|
20240805,164700,136217049200,186000,186000,186000,186000,0
|
|
20240805,164600,136217049200,186000,186000,186000,186000,0
|
|
20240805,164500,136217049200,186000,186000,186000,186000,0
|
|
20240805,164400,136217049200,186000,186000,186000,186000,0
|
|
20240805,164300,136217049200,186000,186000,186000,186000,0
|
|
20240805,164200,136217049200,186000,186000,186000,186000,0
|
|
20240805,164100,136217049200,186000,186000,186000,186000,0
|
|
20240805,164000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,163900,136217049200,186000,186000,186000,186000,0
|
|
20240805,163800,136217049200,186000,186000,186000,186000,0
|
|
20240805,163700,136217049200,186000,186000,186000,186000,0
|
|
20240805,163600,136217049200,186000,186000,186000,186000,0
|
|
20240805,163500,136217049200,186000,186000,186000,186000,0
|
|
20240805,163400,136217049200,186000,186000,186000,186000,0
|
|
20240805,163300,136217049200,186000,186000,186000,186000,0
|
|
20240805,163200,136217049200,186000,186000,186000,186000,0
|
|
20240805,163100,136217049200,186000,186000,186000,186000,0
|
|
20240805,163000,136217049200,186000,186000,186000,186000,0
|
|
20240805,162900,136217049200,186000,186000,186000,186000,0
|
|
20240805,162800,136217049200,186000,186000,186000,186000,0
|
|
20240805,162700,136217049200,186000,186000,186000,186000,0
|
|
20240805,162600,136217049200,186000,186000,186000,186000,0
|
|
20240805,162500,136217049200,186000,186000,186000,186000,0
|
|
20240805,162400,136217049200,186000,186000,186000,186000,0
|
|
20240805,162300,136217049200,186000,186000,186000,186000,0
|
|
20240805,162200,136217049200,186000,186000,186000,186000,0
|
|
20240805,162100,136217049200,186000,186000,186000,186000,0
|
|
20240805,162000,136217049200,186000,186000,186000,186000,0
|
|
20240805,161900,136217049200,186000,186000,186000,186000,0
|
|
20240805,161800,136217049200,186000,186000,186000,186000,0
|
|
20240805,161700,136217049200,186000,186000,186000,186000,0
|
|
20240805,161600,136217049200,186000,186000,186000,186000,0
|
|
20240805,161500,136217049200,186000,186000,186000,186000,0
|
|
20240805,161400,136217049200,186000,186000,186000,186000,0
|
|
20240805,161300,136217049200,186000,186000,186000,186000,0
|
|
20240805,161200,136217049200,186000,186000,186000,186000,0
|
|
20240805,161100,136217049200,186000,186000,186000,186000,0
|
|
20240805,161000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,160900,136217049200,186000,186000,186000,186000,0
|
|
20240805,160800,136217049200,186000,186000,186000,186000,0
|
|
20240805,160700,136217049200,186000,186000,186000,186000,0
|
|
20240805,160600,136217049200,186000,186000,186000,186000,0
|
|
20240805,160500,136217049200,186000,186000,186000,186000,0
|
|
20240805,160400,136217049200,186000,186000,186000,186000,0
|
|
20240805,160300,136217049200,186000,186000,186000,186000,0
|
|
20240805,160200,136217049200,186000,186000,186000,186000,0
|
|
20240805,160100,136217049200,186000,186000,186000,186000,0
|
|
20240805,160000,136217049200,186000,186000,186000,186000,0
|
|
20240805,155900,136217049200,186000,186000,186000,186000,0
|
|
20240805,155800,136217049200,186000,186000,186000,186000,0
|
|
20240805,155700,136217049200,186000,186000,186000,186000,0
|
|
20240805,155600,136217049200,186000,186000,186000,186000,0
|
|
20240805,155500,136217049200,186000,186000,186000,186000,0
|
|
20240805,155400,136217049200,186000,186000,186000,186000,0
|
|
20240805,155300,136217049200,186000,186000,186000,186000,0
|
|
20240805,155200,136217049200,186000,186000,186000,186000,0
|
|
20240805,155100,136217049200,186000,186000,186000,186000,0
|
|
20240805,155000,136217049200,186000,186000,186000,186000,0
|
|
20240805,154900,136217049200,186000,186000,186000,186000,0
|
|
20240805,154800,136217049200,186000,186000,186000,186000,0
|
|
20240805,154700,136217049200,186000,186000,186000,186000,0
|
|
20240805,154600,136217049200,186000,186000,186000,186000,0
|
|
20240805,154500,136217049200,186000,186000,186000,186000,0
|
|
20240805,154400,136217049200,186000,186000,186000,186000,0
|
|
20240805,154300,136217049200,186000,186000,186000,186000,0
|
|
20240805,154200,136217049200,186000,186000,186000,186000,0
|
|
20240805,154100,136217049200,186000,186000,186000,186000,0
|
|
20240805,154000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,153900,136217049200,186000,186000,186000,186000,0
|
|
20240805,153800,136217049200,186000,186000,186000,186000,0
|
|
20240805,153700,136217049200,186000,186000,186000,186000,0
|
|
20240805,153600,136217049200,186000,186000,186000,186000,0
|
|
20240805,153500,136217049200,186000,186000,186000,186000,0
|
|
20240805,153400,136217049200,186000,186000,186000,186000,0
|
|
20240805,153300,136217049200,186000,186000,186000,186000,0
|
|
20240805,153200,136217049200,186000,186000,186000,186000,0
|
|
20240805,153100,136217049200,186000,186000,186000,186000,0
|
|
20240805,153000,136217049200,186000,186000,186000,186000,12971
|
|
20240805,152900,133804443200,186200,186200,186200,186200,0
|
|
20240805,152800,133804443200,186200,186200,186200,186200,0
|
|
20240805,152700,133804443200,186200,186200,186200,186200,0
|
|
20240805,152600,133804443200,186200,186200,186200,186200,0
|
|
20240805,152500,133804443200,186200,186200,186200,186200,0
|
|
20240805,152400,133804443200,186200,186200,186200,186200,0
|
|
20240805,152300,133804443200,186200,186200,186200,186200,0
|
|
20240805,152200,133804443200,186200,186200,186200,186200,0
|
|
20240805,152100,133804443200,186200,186200,186200,186200,0
|
|
20240805,152000,133804443200,186200,186200,186200,186200,0
|
|
20240805,151900,133804443200,186200,186200,187000,185700,1998
|
|
20240805,151800,133432701100,185700,186300,187100,185600,2688
|
|
20240805,151700,132932706500,186300,187000,187700,185700,3338
|
|
20240805,151600,132308692500,187200,186900,187700,186400,2593
|
|
20240805,151500,131823496800,186600,186700,187000,186300,2339
|
|
20240805,151400,131386466700,186700,185800,187000,185800,3058
|
|
20240805,151300,130816784800,186000,185700,186000,185300,2374
|
|
20240805,151200,130376044800,185700,184400,185700,184200,2721
|
|
20240805,151100,129873127100,184400,184700,185400,184000,1698
|
|
20240805,151000,129559943000,184700,185400,185500,184300,2007
|
|
20240805,150900,129188572000,185400,184600,185600,184200,4327
|
|
20240805,150800,128389273600,184600,185600,185600,184400,2349
|
|
20240805,150700,127954524600,185600,184500,186600,184500,3152
|
|
20240805,150600,127370919900,184500,184000,184900,183700,2056
|
|
20240805,150500,126992194100,184000,185500,185500,183200,3102
|
|
20240805,150400,126421520400,185500,186800,187300,185200,4829
|
|
20240805,150300,125521056100,186800,187100,187500,186000,4027
|
|
20240805,150200,124769392100,187100,187300,188000,186100,5508
|
|
20240805,150100,123737951800,187700,185300,187700,185300,5826
|
|
20240805,150000,122652313200,185300,184700,185600,183800,3455
|
|
20240805,145900,122014051500,184700,183600,185100,182400,5138
|
|
20240805,145800,121068824300,183600,181200,183600,181200,5588
|
|
20240805,145700,120048703800,181200,179900,181200,178700,6401
|
|
20240805,145600,118894995700,179900,178900,179900,178700,1942
|
|
20240805,145500,118546527700,178900,178700,178900,178000,2950
|
|
20240805,145400,118019531100,178700,175900,178900,175200,4043
|
|
20240805,145300,117302952100,175900,175200,176300,174900,4175
|
|
20240805,145200,116569989700,175200,176400,176400,174700,4039
|
|
20240805,145100,115861237500,176400,178200,178300,175900,4550
|
|
20240805,145000,115055108100,178100,179900,179900,178100,3640
|
|
20240805,144900,114404107700,179300,180500,180500,179100,2820
|
|
20240805,144800,113896815700,180400,181200,181200,180400,1795
|
|
20240805,144700,113572180400,181100,181100,181200,180500,3175
|
|
20240805,144600,112998055700,181100,180800,181700,178900,10843
|
|
20240805,144500,111044398800,180800,181400,181800,180800,7290
|
|
20240805,144400,109721863800,181300,181000,181300,180900,10999
|
|
20240805,144300,107730866600,181600,181600,181600,181600,0
|
|
20240805,144200,107730866600,181600,181600,181600,181600,0
|
|
20240805,144100,107730866600,181600,181600,181600,181600,0
|
|
20240805,144000,107730866600,181600,181600,181600,181600,0
|
|
20240805,143900,107730866600,181600,181600,181600,181600,0
|
|
20240805,143800,107730866600,181600,181600,181600,181600,0
|
|
20240805,143700,107730866600,181600,181600,181600,181600,0
|
|
20240805,143600,107730866600,181600,181600,181600,181600,0
|
|
20240805,143500,107730866600,181600,181600,181600,181600,0
|
|
20240805,143400,107730866600,181600,181600,181600,181600,0
|
|
20240805,143300,107730866600,181600,181600,181600,181600,0
|
|
20240805,143200,107730866600,181600,181600,181600,181600,0
|
|
20240805,143100,107730866600,181600,181600,181600,181600,0
|
|
20240805,143000,107730866600,181600,181600,181600,181600,0
|
|
20240805,142900,107730866600,181600,181600,181600,181600,0
|
|
20240805,142800,107730866600,181600,181600,181600,181600,0
|
|
20240805,142700,107730866600,181600,181600,181600,181600,0
|
|
20240805,142600,107730866600,181600,181600,181600,181600,0
|
|
20240805,142500,107730866600,181600,181600,181600,181600,0
|
|
20240805,142400,107730866600,181600,181600,181600,181600,0
|
|
20240805,142300,107730866600,181600,181600,181600,181600,0
|
|
20240805,142200,107730866600,181600,181600,181600,181600,0
|
|
20240805,142100,107730866600,181600,181600,181600,181600,0
|
|
20240805,142000,107730866600,181600,181600,181600,181600,0
|
|
20240805,141900,107730866600,181600,181600,181600,181600,0
|
|
20240805,141800,107730866600,181600,181600,181600,181600,0
|
|
20240805,141700,107730866600,181600,181600,181600,181600,0
|
|
20240805,141600,107730866600,181600,181600,181600,181600,0
|
|
20240805,141500,107730866600,181600,181600,181600,181600,0
|
|
20240805,141400,107730866600,181600,181800,181900,181200,3028
|
|
20240805,141300,107181120600,181900,182600,182600,181800,1964
|
|
20240805,141200,106823502700,182600,183400,183400,182200,1498
|
|
20240805,141100,106549722500,183300,183700,183700,183200,746
|
|
20240805,141000,106412895500,183600,183800,183800,183500,588
|
|
20240805,140900,106304923300,183800,184000,184200,183800,1123
|
|
20240805,140800,106098296600,184000,184100,184100,183900,839
|
|
20240805,140700,105943948500,184000,183900,184200,183800,941
|
|
20240805,140600,105770831700,183900,183600,183900,183100,928
|
|
20240805,140500,105600506500,183500,183500,183900,183400,602
|
|
20240805,140400,105489970600,183600,183300,183700,183100,1369
|
|
20240805,140300,105238960500,183300,183500,183900,183100,412
|
|
20240805,140200,105163347100,183100,183200,183500,183100,1699
|
|
20240805,140100,104851936500,183100,183300,183400,183000,1897
|
|
20240805,140000,104504421200,183400,183800,184000,183300,1959
|
|
20240805,135900,104145029200,183700,184100,184300,183400,1585
|
|
20240805,135800,103853660900,184000,184100,184500,184000,1113
|
|
20240805,135700,103648629200,184100,182900,184100,182900,2517
|
|
20240805,135600,103186472200,182900,182500,183100,182300,4299
|
|
20240805,135500,102400731800,182500,182600,183000,182200,2440
|
|
20240805,135400,101955179000,182500,183300,183400,182500,2524
|
|
20240805,135300,101493221700,183300,184000,184100,183300,2065
|
|
20240805,135200,101113773400,183900,183800,184100,183600,1541
|
|
20240805,135100,100830471300,183600,184700,184700,183600,2989
|
|
20240805,135000,100279892000,184700,184700,184800,184600,1319
|
|
20240805,134900,100036275400,184700,185200,185200,184700,859
|
|
20240805,134800,99877419400,185200,185300,185400,185100,787
|
|
20240805,134700,99731632500,185400,185400,185700,185300,373
|
|
20240805,134600,99662490900,185300,185400,185800,185300,624
|
|
20240805,134500,99546784800,185400,185200,185900,184900,3319
|
|
20240805,134400,98931374700,185100,185300,185400,185100,336
|
|
20240805,134300,98869148600,185300,185200,185400,184900,5430
|
|
20240805,134200,97864499000,185200,185200,185200,185100,1838
|
|
20240805,134100,97524265100,185200,185500,185600,185100,770
|
|
20240805,134000,97381536400,185400,185600,185600,185200,1772
|
|
20240805,133900,97052847400,185500,185400,185600,185200,1296
|
|
20240805,133800,96812616900,185400,185500,185500,185300,654
|
|
20240805,133700,96691354200,185400,185600,185600,185400,814
|
|
20240805,133600,96540329200,185500,185400,185600,185300,611
|
|
20240805,133500,96427030800,185400,185500,185700,185300,786
|
|
20240805,133400,96281228000,185400,186000,186000,185400,533
|
|
20240805,133300,96182279500,186000,186100,186300,185600,444
|
|
20240805,133200,96099648800,186100,185800,186200,185400,911
|
|
20240805,133100,95930332000,185800,185500,186000,185200,1724
|
|
20240805,133000,95610706200,185500,185400,185700,185200,883
|
|
20240805,132900,95447019500,185400,185800,185800,185300,2369
|
|
20240805,132800,95007513000,185900,185900,186300,185500,1037
|
|
20240805,132700,94814963300,185900,186100,186200,185600,871
|
|
20240805,132600,94653037500,186200,186300,186300,185600,1254
|
|
20240805,132500,94419861600,186100,186600,186800,186100,1003
|
|
20240805,132400,94232887800,186500,186500,186800,186400,599
|
|
20240805,132300,94121173300,186400,186900,186900,186300,1170
|
|
20240805,132200,93902839900,186900,187100,187100,186800,1000
|
|
20240805,132100,93715967000,187100,186700,187100,186700,581
|
|
20240805,132000,93607371300,186700,186800,187000,186700,565
|
|
20240805,131900,93501821000,186900,187200,187200,186700,703
|
|
20240805,131800,93370392200,187100,186800,187200,186700,1357
|
|
20240805,131700,93116665200,186800,186900,186900,186700,759
|
|
20240805,131600,92974880400,186800,186700,187000,186700,1998
|
|
20240805,131500,92601586700,186800,186600,186800,186400,596
|
|
20240805,131400,92490334900,186600,186300,186600,186200,1151
|
|
20240805,131300,92275865900,186300,186100,186400,186000,581
|
|
20240805,131200,92167672500,186100,186100,186500,186000,763
|
|
20240805,131100,92025654200,186000,186300,186400,186000,536
|
|
20240805,131000,91925879700,186400,186100,186400,186100,356
|
|
20240805,130900,91859576600,186200,186000,186200,185900,442
|
|
20240805,130800,91777349200,186000,186300,186400,185700,868
|
|
20240805,130700,91615982100,186200,186600,186700,186200,2166
|
|
20240805,130600,91212292300,186400,186000,186700,186000,2049
|
|
20240805,130500,90830452100,185800,185800,186200,185700,864
|
|
20240805,130400,90669766700,185900,185400,185900,185300,1423
|
|
20240805,130300,90405654000,185300,185700,185800,185200,1480
|
|
20240805,130200,90131201300,185900,185800,186000,185400,866
|
|
20240805,130100,89970318800,185800,185900,186200,185700,1426
|
|
20240805,130000,89705178800,185900,185900,186000,185600,511
|
|
20240805,125900,89610227400,185800,186000,186100,185300,2840
|
|
20240805,125800,89082744200,186100,186300,186500,186000,800
|
|
20240805,125700,88933832800,186300,186700,186700,186300,518
|
|
20240805,125600,88837206500,186700,186900,187000,186600,628
|
|
20240805,125500,88719909600,187000,186700,187000,186600,547
|
|
20240805,125400,88617765700,186700,186900,187000,186600,878
|
|
20240805,125300,88453812900,187000,186900,187000,186900,383
|
|
20240805,125200,88382202500,186900,186800,187100,186800,488
|
|
20240805,125100,88290979000,186900,186900,187100,186800,779
|
|
20240805,125000,88145362700,186800,186800,186800,186600,713
|
|
20240805,124900,88012203000,186800,187000,187000,186700,310
|
|
20240805,124800,87954270500,187100,186500,187100,186400,871
|
|
20240805,124700,87791586000,186500,186400,186600,186200,1138
|
|
20240805,124600,87579518200,186300,186600,186700,186200,578
|
|
20240805,124500,87471782000,186700,186700,186700,186200,569
|
|
20240805,124400,87365728400,186700,185600,186800,185300,3170
|
|
20240805,124300,86776931000,185500,185700,185800,185400,1031
|
|
20240805,124200,86585615700,185800,185600,185900,185600,797
|
|
20240805,124100,86437580900,185500,185700,185900,185500,1769
|
|
20240805,124000,86109247200,185800,186000,186100,185800,1093
|
|
20240805,123900,85905965600,186100,186100,186100,186000,515
|
|
20240805,123800,85810165800,186100,186100,186200,186000,417
|
|
20240805,123700,85732555700,186100,186100,186100,186000,1671
|
|
20240805,123600,85421698600,186000,186300,186400,186000,968
|
|
20240805,123500,85241504100,186300,186600,186800,186300,327
|
|
20240805,123400,85180504200,186600,186700,186800,186300,637
|
|
20240805,123300,85061651400,186700,186700,187100,186700,371
|
|
20240805,123200,84992329000,186700,186800,187100,186700,1785
|
|
20240805,123100,84658734600,186800,186900,186900,186600,382
|
|
20240805,123000,84587422700,186800,186900,187000,186500,359
|
|
20240805,122900,84520380400,187000,186800,187000,186500,709
|
|
20240805,122800,84387999500,186800,186900,187000,186700,570
|
|
20240805,122700,84281496500,186900,186800,187000,186700,308
|
|
20240805,122600,84223939500,186800,186600,186900,186600,510
|
|
20240805,122500,84128678700,186600,186700,186800,186400,319
|
|
20240805,122400,84069144000,186700,186700,186800,186500,330
|
|
20240805,122300,84007526700,186800,186200,186800,186100,1092
|
|
20240805,122200,83803899900,186200,186400,186500,186200,600
|
|
20240805,122100,83692096800,186300,186600,186700,186200,1350
|
|
20240805,122000,83440208900,186700,186400,186700,186200,682
|
|
20240805,121900,83312992200,186500,186300,186600,186000,780
|
|
20240805,121800,83167661000,186200,186800,186800,186000,2263
|
|
20240805,121700,82746132500,186900,186900,187000,186800,302
|
|
20240805,121600,82689686700,186900,187000,187100,186800,310
|
|
20240805,121500,82631760200,187000,186900,187100,186700,1070
|
|
20240805,121400,82431786400,187000,187100,187200,186900,313
|
|
20240805,121300,82373247500,187100,186900,187100,186600,533
|
|
20240805,121200,82273638000,186900,186600,187200,186600,478
|
|
20240805,121100,82184377900,186600,187100,187100,186600,973
|
|
20240805,121000,82002518300,187100,187500,187600,187100,212
|
|
20240805,120900,81962812500,187500,187100,187700,187100,400
|
|
20240805,120800,81887844600,187200,187200,187500,187100,302
|
|
20240805,120700,81831295800,187200,187500,187500,187200,555
|
|
20240805,120600,81727363300,187500,187600,187600,187300,538
|
|
20240805,120500,81626521000,187700,187600,187700,187600,206
|
|
20240805,120400,81587869900,187600,187600,187600,187200,800
|
|
20240805,120300,81438023600,187600,187800,187900,187200,388
|
|
20240805,120200,81365269200,187800,187800,187900,187000,1232
|
|
20240805,120100,81134192700,187900,187100,187900,187100,1136
|
|
20240805,120000,80921355800,187200,187300,187500,187100,474
|
|
20240805,115900,80832601000,187600,187300,187600,187100,892
|
|
20240805,115800,80665582400,187300,187900,187900,187300,457
|
|
20240805,115700,80579853000,187700,187800,187900,187100,653
|
|
20240805,115600,80457326200,187800,187500,187900,187400,766
|
|
20240805,115500,80313577300,187400,187200,187500,187000,491
|
|
20240805,115400,80221669700,187300,187500,187500,187200,470
|
|
20240805,115300,80133599000,187400,186900,187500,186700,1090
|
|
20240805,115200,79929647300,186900,186700,187000,186000,1574
|
|
20240805,115100,79636103800,186800,187000,187000,186700,458
|
|
20240805,115000,79550532900,186900,186600,186900,186300,1141
|
|
20240805,114900,79337693500,186600,187100,187100,186500,439
|
|
20240805,114800,79255662400,187100,186900,187400,186500,989
|
|
20240805,114700,79070705700,187000,187200,187500,186900,451
|
|
20240805,114600,78986263600,187200,187100,187500,186700,996
|
|
20240805,114500,78800032600,187100,187500,187500,187000,813
|
|
20240805,114400,78647829700,187400,187600,187700,187400,440
|
|
20240805,114300,78565296100,187600,187600,187800,187400,481
|
|
20240805,114200,78475047200,187400,187700,187800,187100,1568
|
|
20240805,114100,78181224100,187600,187900,187900,187600,419
|
|
20240805,114000,78102584500,187700,187900,188000,187500,1300
|
|
20240805,113900,77858546400,187800,187800,188200,187800,898
|
|
20240805,113800,77689804700,187700,188400,188500,187600,1841
|
|
20240805,113700,77344108600,188500,187800,188500,187800,1216
|
|
20240805,113600,77115365600,187900,187900,188000,187700,611
|
|
20240805,113500,77000603100,187900,187900,188100,187900,695
|
|
20240805,113400,76869970600,188000,188000,188100,187900,635
|
|
20240805,113300,76750616100,188100,188100,188200,188000,316
|
|
20240805,113200,76691187700,188100,188300,188300,188000,516
|
|
20240805,113100,76594091700,188300,188100,188800,188100,283
|
|
20240805,113000,76540793000,188000,188700,189000,187900,1653
|
|
20240805,112900,76229265000,188700,188700,188700,188500,843
|
|
20240805,112800,76070239200,188700,188500,188700,187900,1192
|
|
20240805,112700,75845781400,188400,188100,188500,188000,741
|
|
20240805,112600,75706331900,188200,188200,188400,187700,1509
|
|
20240805,112500,75422553900,188200,187600,188200,187400,813
|
|
20240805,112400,75269776400,187900,188000,188200,187600,686
|
|
20240805,112300,75140876500,188100,187500,188100,187400,1762
|
|
20240805,112200,74810134000,187200,187200,187500,187100,1243
|
|
20240805,112100,74577417900,187100,187200,187300,187100,691
|
|
20240805,112000,74448067800,187100,187100,187400,186700,790
|
|
20240805,111900,74300337500,187200,186600,187200,186500,1152
|
|
20240805,111800,74085266800,186600,186300,186600,186200,818
|
|
20240805,111700,73932862000,186300,186300,186300,186100,762
|
|
20240805,111600,73790955800,186300,186100,186800,186100,728
|
|
20240805,111500,73655191900,186100,185700,186900,185600,2315
|
|
20240805,111400,73224671800,185600,186200,186200,185600,1776
|
|
20240805,111300,72894484200,185900,186300,186300,185500,2839
|
|
20240805,111200,72366917400,186300,187000,187300,186200,986
|
|
20240805,111100,72182796400,187200,187500,187500,187200,1127
|
|
20240805,111000,71971620400,187500,187000,187600,186700,1135
|
|
20240805,110900,71758972400,187000,186200,187000,186100,2214
|
|
20240805,110800,71346082700,186300,185700,187000,185600,3335
|
|
20240805,110700,70725312100,185700,186500,187000,185700,3759
|
|
20240805,110600,70025684200,187000,187000,187000,186000,3916
|
|
20240805,110500,69294878100,186500,187800,188200,186100,5167
|
|
20240805,110400,68327519600,187800,188200,188300,187600,2721
|
|
20240805,110300,67816262000,188300,188500,188500,188200,889
|
|
20240805,110200,67648896600,188200,188300,188500,188200,1733
|
|
20240805,110100,67322598100,188300,188500,188700,188300,1610
|
|
20240805,110000,67019163000,188400,188200,188500,188100,1027
|
|
20240805,105900,66825815400,188200,188500,188500,188100,1236
|
|
20240805,105800,66593219500,188400,188600,188600,188200,1366
|
|
20240805,105700,66335865200,188600,188400,188600,188400,366
|
|
20240805,105600,66266876000,188400,188100,188800,188000,1034
|
|
20240805,105500,66072109100,188100,188800,189200,188000,3324
|
|
20240805,105400,65445823900,188800,189700,189700,188800,3013
|
|
20240805,105300,64875377800,189700,189900,190000,189600,1756
|
|
20240805,105200,64542148600,190000,190500,190800,190000,3417
|
|
20240805,105100,63892343600,190500,190900,190900,190200,293
|
|
20240805,105000,63836523600,190900,191000,191200,190200,754
|
|
20240805,104900,63692785600,191000,191200,191300,190500,350
|
|
20240805,104800,63625993800,191200,191000,191500,190900,381
|
|
20240805,104700,63553135000,190900,190300,191100,190300,685
|
|
20240805,104600,63422565800,190400,190200,190700,190200,359
|
|
20240805,104500,63354214500,190100,190000,190300,190000,946
|
|
20240805,104400,63174406900,190100,190400,190400,190000,1338
|
|
20240805,104300,62919974800,190400,191100,191100,190100,2178
|
|
20240805,104200,62505252600,191400,191500,191500,191100,347
|
|
20240805,104100,62438890600,191400,191800,191800,191200,279
|
|
20240805,104000,62385440900,191900,191200,191900,191100,388
|
|
20240805,103900,62311089700,191200,190800,191300,190700,824
|
|
20240805,103800,62153695800,190700,191700,191800,190400,1556
|
|
20240805,103700,61856338300,191700,191400,191800,191400,892
|
|
20240805,103600,61685492400,191500,190800,191500,190700,347
|
|
20240805,103500,61619202700,190700,190500,191000,190200,754
|
|
20240805,103400,61475594800,190600,191200,191400,190500,645
|
|
20240805,103300,61352363100,191200,191600,191600,191100,306
|
|
20240805,103200,61293822200,191700,191600,191800,191300,343
|
|
20240805,103100,61228123200,191600,190400,192300,190400,3483
|
|
20240805,103000,60561805200,190400,190300,190500,190100,607
|
|
20240805,102900,60446288400,190300,190200,190400,190100,1197
|
|
20240805,102800,60218678900,190100,191100,191100,190100,1451
|
|
20240805,102700,59942647800,191000,191000,191200,190300,531
|
|
20240805,102600,59841349200,191000,191200,191200,190100,804
|
|
20240805,102500,59688166800,190200,191200,191200,190200,712
|
|
20240805,102400,59552341500,191100,192000,192000,190100,2610
|
|
20240805,102300,59053431900,192000,192500,192800,191800,1084
|
|
20240805,102200,58845085300,192500,193200,193400,192500,975
|
|
20240805,102100,58656926800,193200,193100,193500,193000,387
|
|
20240805,102000,58582147900,193100,193400,193500,192900,1013
|
|
20240805,101900,58386395500,193300,193400,193500,193100,502
|
|
20240805,101800,58289393000,193400,192600,193400,192400,2499
|
|
20240805,101700,57807429600,192600,192500,192600,192400,774
|
|
20240805,101600,57658415500,192500,192400,192500,192400,534
|
|
20240805,101500,57555642700,192500,192000,192500,191900,770
|
|
20240805,101400,57407643100,192000,191500,192400,191500,1325
|
|
20240805,101300,57153505100,191600,192000,192000,191000,602
|
|
20240805,101200,57038218300,192500,191300,192500,191300,913
|
|
20240805,101100,56862950200,191300,190700,191400,190700,560
|
|
20240805,101000,56755930700,190700,190800,190800,190500,530
|
|
20240805,100900,56654866500,190700,190500,190800,190300,505
|
|
20240805,100800,56558621000,190400,190800,190800,190400,570
|
|
20240805,100700,56449957000,190700,191100,191300,190600,534
|
|
20240805,100600,56348040500,191100,190300,191400,190200,1209
|
|
20240805,100500,56117751200,190200,191800,191800,190200,1377
|
|
20240805,100400,55855161000,191800,192100,192300,191500,521
|
|
20240805,100300,55755150100,192100,191900,192700,191700,987
|
|
20240805,100200,55565356400,192000,191400,192100,191300,603
|
|
20240805,100100,55449757200,191300,191100,191500,190800,396
|
|
20240805,100000,55374029800,191100,191000,191100,190800,429
|
|
20240805,095900,55292118500,191000,191700,191700,190900,1347
|
|
20240805,095800,55034473800,191700,191700,192000,191400,1359
|
|
20240805,095700,54774175400,191500,192000,192000,191400,1123
|
|
20240805,095600,54558863400,191800,191400,192300,191400,415
|
|
20240805,095500,54479216200,191400,192300,192800,191400,1739
|
|
20240805,095400,54145006900,192300,191600,192400,191600,1076
|
|
20240805,095300,53938312800,191600,191400,192400,191400,1000
|
|
20240805,095200,53746478900,191400,190900,191900,190200,1348
|
|
20240805,095100,53488551000,190300,190500,191500,190200,1653
|
|
20240805,095000,53173201100,190500,190800,191000,190000,1866
|
|
20240805,094900,52817694700,190700,190700,190900,190200,478
|
|
20240805,094800,52726598000,190600,190500,191100,187400,7391
|
|
20240805,094700,51327122400,190300,190700,191300,190200,1809
|
|
20240805,094600,50982315400,190300,190500,191500,190200,1845
|
|
20240805,094500,50630685100,190500,192000,192100,190100,2628
|
|
20240805,094400,50129055800,191900,193300,193400,191100,6777
|
|
20240805,094300,48829274600,193000,193800,194100,192900,1435
|
|
20240805,094200,48552039500,193000,194300,195400,193000,5011
|
|
20240805,094100,47580337500,194300,195000,195600,194300,2017
|
|
20240805,094000,47186835800,194500,194600,195300,194200,1359
|
|
20240805,093900,46922079600,194200,194300,195400,194200,1803
|
|
20240805,093800,46571287700,194200,194500,194900,194000,1523
|
|
20240805,093700,46275380900,194400,195700,195900,193900,2436
|
|
20240805,093600,45800315000,195800,195300,196000,195200,2984
|
|
20240805,093500,45216194100,195200,195100,195800,194800,3584
|
|
20240805,093400,44516304400,195000,193300,195100,193200,3807
|
|
20240805,093300,43778063800,193300,193000,193500,193000,1678
|
|
20240805,093200,43453655700,193100,192700,193500,192700,3718
|
|
20240805,093100,42735892600,192600,192600,192800,192400,1943
|
|
20240805,093000,42361639300,192600,193500,193500,192600,5231
|
|
20240805,092900,41352277400,193500,192000,193900,191800,3538
|
|
20240805,092800,40669882100,192000,191700,192100,191500,3551
|
|
20240805,092700,39988942500,191800,190000,191800,189900,4222
|
|
20240805,092600,39183411800,190000,189100,190900,189100,6007
|
|
20240805,092500,38041522700,189100,187100,189500,186700,2020
|
|
20240805,092400,37661380300,187000,187000,187000,186400,2541
|
|
20240805,092300,37187151800,187000,187300,187700,186900,2478
|
|
20240805,092200,36723438800,187500,186200,188000,185800,3143
|
|
20240805,092100,36136254200,185900,186100,186500,185000,11295
|
|
20240805,092000,34037372400,186100,187000,187500,186100,3466
|
|
20240805,091900,33390728700,186700,187900,188000,186700,3529
|
|
20240805,091800,32729191500,188000,189500,189600,187900,3680
|
|
20240805,091700,32034604900,189500,190100,190500,189400,2886
|
|
20240805,091600,31486659500,190400,188700,190400,188700,3595
|
|
20240805,091500,30804769400,189300,188000,189300,187900,2530
|
|
20240805,091400,30327781100,188000,188400,188700,187000,4969
|
|
20240805,091300,29394620200,188200,188500,189300,188000,6590
|
|
20240805,091200,28152658500,188600,189500,189800,188500,5711
|
|
20240805,091100,27074010000,189800,188900,190400,188500,8929
|
|
20240805,091000,25382090900,188800,186400,189300,185800,15014
|
|
20240805,090900,22570920600,185900,187300,187400,185400,13624
|
|
20240805,090800,20037131300,187200,189900,190200,187200,8165
|
|
20240805,090700,18495849400,189900,190700,190900,188800,14175
|
|
20240805,090600,15803704900,190700,191100,191700,190600,6915
|
|
20240805,090500,14483140100,191100,193600,193600,190200,12518
|
|
20240805,090400,12078460200,193600,194500,196000,193600,10321
|
|
20240805,090300,10073232300,194800,197400,197400,194000,11774
|
|
20240805,090200,7769893700,197400,198000,200000,197400,4127
|
|
20240805,090100,6949575200,198400,200000,201000,196600,7347
|
|
20240805,090000,5485952800,200000,195000,201500,195000,27902
|