734 lines
43 KiB
CSV
734 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,211100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,211000,114272680700,205000,205000,205000,205000,0
|
|
20240806,210900,114272680700,205000,205000,205000,205000,0
|
|
20240806,210800,114272680700,205000,205000,205000,205000,0
|
|
20240806,210700,114272680700,205000,205000,205000,205000,0
|
|
20240806,210600,114272680700,205000,205000,205000,205000,0
|
|
20240806,210500,114272680700,205000,205000,205000,205000,0
|
|
20240806,210400,114272680700,205000,205000,205000,205000,0
|
|
20240806,210300,114272680700,205000,205000,205000,205000,0
|
|
20240806,210200,114272680700,205000,205000,205000,205000,0
|
|
20240806,210100,114272680700,205000,205000,205000,205000,0
|
|
20240806,210000,114272680700,205000,205000,205000,205000,0
|
|
20240806,205900,114272680700,205000,205000,205000,205000,0
|
|
20240806,205800,114272680700,205000,205000,205000,205000,0
|
|
20240806,205700,114272680700,205000,205000,205000,205000,0
|
|
20240806,205600,114272680700,205000,205000,205000,205000,0
|
|
20240806,205500,114272680700,205000,205000,205000,205000,0
|
|
20240806,205400,114272680700,205000,205000,205000,205000,0
|
|
20240806,205300,114272680700,205000,205000,205000,205000,0
|
|
20240806,205200,114272680700,205000,205000,205000,205000,0
|
|
20240806,205100,114272680700,205000,205000,205000,205000,0
|
|
20240806,205000,114272680700,205000,205000,205000,205000,0
|
|
20240806,204900,114272680700,205000,205000,205000,205000,0
|
|
20240806,204800,114272680700,205000,205000,205000,205000,0
|
|
20240806,204700,114272680700,205000,205000,205000,205000,0
|
|
20240806,204600,114272680700,205000,205000,205000,205000,0
|
|
20240806,204500,114272680700,205000,205000,205000,205000,0
|
|
20240806,204400,114272680700,205000,205000,205000,205000,0
|
|
20240806,204300,114272680700,205000,205000,205000,205000,0
|
|
20240806,204200,114272680700,205000,205000,205000,205000,0
|
|
20240806,204100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,204000,114272680700,205000,205000,205000,205000,0
|
|
20240806,203900,114272680700,205000,205000,205000,205000,0
|
|
20240806,203800,114272680700,205000,205000,205000,205000,0
|
|
20240806,203700,114272680700,205000,205000,205000,205000,0
|
|
20240806,203600,114272680700,205000,205000,205000,205000,0
|
|
20240806,203500,114272680700,205000,205000,205000,205000,0
|
|
20240806,203400,114272680700,205000,205000,205000,205000,0
|
|
20240806,203300,114272680700,205000,205000,205000,205000,0
|
|
20240806,203200,114272680700,205000,205000,205000,205000,0
|
|
20240806,203100,114272680700,205000,205000,205000,205000,0
|
|
20240806,203000,114272680700,205000,205000,205000,205000,0
|
|
20240806,202900,114272680700,205000,205000,205000,205000,0
|
|
20240806,202800,114272680700,205000,205000,205000,205000,0
|
|
20240806,202700,114272680700,205000,205000,205000,205000,0
|
|
20240806,202600,114272680700,205000,205000,205000,205000,0
|
|
20240806,202500,114272680700,205000,205000,205000,205000,0
|
|
20240806,202400,114272680700,205000,205000,205000,205000,0
|
|
20240806,202300,114272680700,205000,205000,205000,205000,0
|
|
20240806,202200,114272680700,205000,205000,205000,205000,0
|
|
20240806,202100,114272680700,205000,205000,205000,205000,0
|
|
20240806,202000,114272680700,205000,205000,205000,205000,0
|
|
20240806,201900,114272680700,205000,205000,205000,205000,0
|
|
20240806,201800,114272680700,205000,205000,205000,205000,0
|
|
20240806,201700,114272680700,205000,205000,205000,205000,0
|
|
20240806,201600,114272680700,205000,205000,205000,205000,0
|
|
20240806,201500,114272680700,205000,205000,205000,205000,0
|
|
20240806,201400,114272680700,205000,205000,205000,205000,0
|
|
20240806,201300,114272680700,205000,205000,205000,205000,0
|
|
20240806,201200,114272680700,205000,205000,205000,205000,0
|
|
20240806,201100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,201000,114272680700,205000,205000,205000,205000,0
|
|
20240806,200900,114272680700,205000,205000,205000,205000,0
|
|
20240806,200800,114272680700,205000,205000,205000,205000,0
|
|
20240806,200700,114272680700,205000,205000,205000,205000,0
|
|
20240806,200600,114272680700,205000,205000,205000,205000,0
|
|
20240806,200500,114272680700,205000,205000,205000,205000,0
|
|
20240806,200400,114272680700,205000,205000,205000,205000,0
|
|
20240806,200300,114272680700,205000,205000,205000,205000,0
|
|
20240806,200200,114272680700,205000,205000,205000,205000,0
|
|
20240806,200100,114272680700,205000,205000,205000,205000,0
|
|
20240806,200000,114272680700,205000,205000,205000,205000,0
|
|
20240806,195900,114272680700,205000,205000,205000,205000,0
|
|
20240806,195800,114272680700,205000,205000,205000,205000,0
|
|
20240806,195700,114272680700,205000,205000,205000,205000,0
|
|
20240806,195600,114272680700,205000,205000,205000,205000,0
|
|
20240806,195500,114272680700,205000,205000,205000,205000,0
|
|
20240806,195400,114272680700,205000,205000,205000,205000,0
|
|
20240806,195300,114272680700,205000,205000,205000,205000,0
|
|
20240806,195200,114272680700,205000,205000,205000,205000,0
|
|
20240806,195100,114272680700,205000,205000,205000,205000,0
|
|
20240806,195000,114272680700,205000,205000,205000,205000,0
|
|
20240806,194900,114272680700,205000,205000,205000,205000,0
|
|
20240806,194800,114272680700,205000,205000,205000,205000,0
|
|
20240806,194700,114272680700,205000,205000,205000,205000,0
|
|
20240806,194600,114272680700,205000,205000,205000,205000,0
|
|
20240806,194500,114272680700,205000,205000,205000,205000,0
|
|
20240806,194400,114272680700,205000,205000,205000,205000,0
|
|
20240806,194300,114272680700,205000,205000,205000,205000,0
|
|
20240806,194200,114272680700,205000,205000,205000,205000,0
|
|
20240806,194100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,194000,114272680700,205000,205000,205000,205000,0
|
|
20240806,193900,114272680700,205000,205000,205000,205000,0
|
|
20240806,193800,114272680700,205000,205000,205000,205000,0
|
|
20240806,193700,114272680700,205000,205000,205000,205000,0
|
|
20240806,193600,114272680700,205000,205000,205000,205000,0
|
|
20240806,193500,114272680700,205000,205000,205000,205000,0
|
|
20240806,193400,114272680700,205000,205000,205000,205000,0
|
|
20240806,193300,114272680700,205000,205000,205000,205000,0
|
|
20240806,193200,114272680700,205000,205000,205000,205000,0
|
|
20240806,193100,114272680700,205000,205000,205000,205000,0
|
|
20240806,193000,114272680700,205000,205000,205000,205000,0
|
|
20240806,192900,114272680700,205000,205000,205000,205000,0
|
|
20240806,192800,114272680700,205000,205000,205000,205000,0
|
|
20240806,192700,114272680700,205000,205000,205000,205000,0
|
|
20240806,192600,114272680700,205000,205000,205000,205000,0
|
|
20240806,192500,114272680700,205000,205000,205000,205000,0
|
|
20240806,192400,114272680700,205000,205000,205000,205000,0
|
|
20240806,192300,114272680700,205000,205000,205000,205000,0
|
|
20240806,192200,114272680700,205000,205000,205000,205000,0
|
|
20240806,192100,114272680700,205000,205000,205000,205000,0
|
|
20240806,192000,114272680700,205000,205000,205000,205000,0
|
|
20240806,191900,114272680700,205000,205000,205000,205000,0
|
|
20240806,191800,114272680700,205000,205000,205000,205000,0
|
|
20240806,191700,114272680700,205000,205000,205000,205000,0
|
|
20240806,191600,114272680700,205000,205000,205000,205000,0
|
|
20240806,191500,114272680700,205000,205000,205000,205000,0
|
|
20240806,191400,114272680700,205000,205000,205000,205000,0
|
|
20240806,191300,114272680700,205000,205000,205000,205000,0
|
|
20240806,191200,114272680700,205000,205000,205000,205000,0
|
|
20240806,191100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,191000,114272680700,205000,205000,205000,205000,0
|
|
20240806,190900,114272680700,205000,205000,205000,205000,0
|
|
20240806,190800,114272680700,205000,205000,205000,205000,0
|
|
20240806,190700,114272680700,205000,205000,205000,205000,0
|
|
20240806,190600,114272680700,205000,205000,205000,205000,0
|
|
20240806,190500,114272680700,205000,205000,205000,205000,0
|
|
20240806,190400,114272680700,205000,205000,205000,205000,0
|
|
20240806,190300,114272680700,205000,205000,205000,205000,0
|
|
20240806,190200,114272680700,205000,205000,205000,205000,0
|
|
20240806,190100,114272680700,205000,205000,205000,205000,0
|
|
20240806,190000,114272680700,205000,205000,205000,205000,0
|
|
20240806,185900,114272680700,205000,205000,205000,205000,0
|
|
20240806,185800,114272680700,205000,205000,205000,205000,0
|
|
20240806,185700,114272680700,205000,205000,205000,205000,0
|
|
20240806,185600,114272680700,205000,205000,205000,205000,0
|
|
20240806,185500,114272680700,205000,205000,205000,205000,0
|
|
20240806,185400,114272680700,205000,205000,205000,205000,0
|
|
20240806,185300,114272680700,205000,205000,205000,205000,0
|
|
20240806,185200,114272680700,205000,205000,205000,205000,0
|
|
20240806,185100,114272680700,205000,205000,205000,205000,0
|
|
20240806,185000,114272680700,205000,205000,205000,205000,0
|
|
20240806,184900,114272680700,205000,205000,205000,205000,0
|
|
20240806,184800,114272680700,205000,205000,205000,205000,0
|
|
20240806,184700,114272680700,205000,205000,205000,205000,0
|
|
20240806,184600,114272680700,205000,205000,205000,205000,0
|
|
20240806,184500,114272680700,205000,205000,205000,205000,0
|
|
20240806,184400,114272680700,205000,205000,205000,205000,0
|
|
20240806,184300,114272680700,205000,205000,205000,205000,0
|
|
20240806,184200,114272680700,205000,205000,205000,205000,0
|
|
20240806,184100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,184000,114272680700,205000,205000,205000,205000,0
|
|
20240806,183900,114272680700,205000,205000,205000,205000,0
|
|
20240806,183800,114272680700,205000,205000,205000,205000,0
|
|
20240806,183700,114272680700,205000,205000,205000,205000,0
|
|
20240806,183600,114272680700,205000,205000,205000,205000,0
|
|
20240806,183500,114272680700,205000,205000,205000,205000,0
|
|
20240806,183400,114272680700,205000,205000,205000,205000,0
|
|
20240806,183300,114272680700,205000,205000,205000,205000,0
|
|
20240806,183200,114272680700,205000,205000,205000,205000,0
|
|
20240806,183100,114272680700,205000,205000,205000,205000,0
|
|
20240806,183000,114272680700,205000,205000,205000,205000,0
|
|
20240806,182900,114272680700,205000,205000,205000,205000,0
|
|
20240806,182800,114272680700,205000,205000,205000,205000,0
|
|
20240806,182700,114272680700,205000,205000,205000,205000,0
|
|
20240806,182600,114272680700,205000,205000,205000,205000,0
|
|
20240806,182500,114272680700,205000,205000,205000,205000,0
|
|
20240806,182400,114272680700,205000,205000,205000,205000,0
|
|
20240806,182300,114272680700,205000,205000,205000,205000,0
|
|
20240806,182200,114272680700,205000,205000,205000,205000,0
|
|
20240806,182100,114272680700,205000,205000,205000,205000,0
|
|
20240806,182000,114272680700,205000,205000,205000,205000,0
|
|
20240806,181900,114272680700,205000,205000,205000,205000,0
|
|
20240806,181800,114272680700,205000,205000,205000,205000,0
|
|
20240806,181700,114272680700,205000,205000,205000,205000,0
|
|
20240806,181600,114272680700,205000,205000,205000,205000,0
|
|
20240806,181500,114272680700,205000,205000,205000,205000,0
|
|
20240806,181400,114272680700,205000,205000,205000,205000,0
|
|
20240806,181300,114272680700,205000,205000,205000,205000,0
|
|
20240806,181200,114272680700,205000,205000,205000,205000,0
|
|
20240806,181100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,181000,114272680700,205000,205000,205000,205000,0
|
|
20240806,180900,114272680700,205000,205000,205000,205000,0
|
|
20240806,180800,114272680700,205000,205000,205000,205000,0
|
|
20240806,180700,114272680700,205000,205000,205000,205000,0
|
|
20240806,180600,114272680700,205000,205000,205000,205000,0
|
|
20240806,180500,114272680700,205000,205000,205000,205000,0
|
|
20240806,180400,114272680700,205000,205000,205000,205000,0
|
|
20240806,180300,114272680700,205000,205000,205000,205000,0
|
|
20240806,180200,114272680700,205000,205000,205000,205000,0
|
|
20240806,180100,114272680700,205000,205000,205000,205000,0
|
|
20240806,180000,114272680700,205000,205000,205000,205000,0
|
|
20240806,175900,114272680700,205000,205000,205000,205000,0
|
|
20240806,175800,114272680700,205000,205000,205000,205000,0
|
|
20240806,175700,114272680700,205000,205000,205000,205000,0
|
|
20240806,175600,114272680700,205000,205000,205000,205000,0
|
|
20240806,175500,114272680700,205000,205000,205000,205000,0
|
|
20240806,175400,114272680700,205000,205000,205000,205000,0
|
|
20240806,175300,114272680700,205000,205000,205000,205000,0
|
|
20240806,175200,114272680700,205000,205000,205000,205000,0
|
|
20240806,175100,114272680700,205000,205000,205000,205000,0
|
|
20240806,175000,114272680700,205000,205000,205000,205000,0
|
|
20240806,174900,114272680700,205000,205000,205000,205000,0
|
|
20240806,174800,114272680700,205000,205000,205000,205000,0
|
|
20240806,174700,114272680700,205000,205000,205000,205000,0
|
|
20240806,174600,114272680700,205000,205000,205000,205000,0
|
|
20240806,174500,114272680700,205000,205000,205000,205000,0
|
|
20240806,174400,114272680700,205000,205000,205000,205000,0
|
|
20240806,174300,114272680700,205000,205000,205000,205000,0
|
|
20240806,174200,114272680700,205000,205000,205000,205000,0
|
|
20240806,174100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,174000,114272680700,205000,205000,205000,205000,0
|
|
20240806,173900,114272680700,205000,205000,205000,205000,0
|
|
20240806,173800,114272680700,205000,205000,205000,205000,0
|
|
20240806,173700,114272680700,205000,205000,205000,205000,0
|
|
20240806,173600,114272680700,205000,205000,205000,205000,0
|
|
20240806,173500,114272680700,205000,205000,205000,205000,0
|
|
20240806,173400,114272680700,205000,205000,205000,205000,0
|
|
20240806,173300,114272680700,205000,205000,205000,205000,0
|
|
20240806,173200,114272680700,205000,205000,205000,205000,0
|
|
20240806,173100,114272680700,205000,205000,205000,205000,0
|
|
20240806,173000,114272680700,205000,205000,205000,205000,0
|
|
20240806,172900,114272680700,205000,205000,205000,205000,0
|
|
20240806,172800,114272680700,205000,205000,205000,205000,0
|
|
20240806,172700,114272680700,205000,205000,205000,205000,0
|
|
20240806,172600,114272680700,205000,205000,205000,205000,0
|
|
20240806,172500,114272680700,205000,205000,205000,205000,0
|
|
20240806,172400,114272680700,205000,205000,205000,205000,0
|
|
20240806,172300,114272680700,205000,205000,205000,205000,0
|
|
20240806,172200,114272680700,205000,205000,205000,205000,0
|
|
20240806,172100,114272680700,205000,205000,205000,205000,0
|
|
20240806,172000,114272680700,205000,205000,205000,205000,0
|
|
20240806,171900,114272680700,205000,205000,205000,205000,0
|
|
20240806,171800,114272680700,205000,205000,205000,205000,0
|
|
20240806,171700,114272680700,205000,205000,205000,205000,0
|
|
20240806,171600,114272680700,205000,205000,205000,205000,0
|
|
20240806,171500,114272680700,205000,205000,205000,205000,0
|
|
20240806,171400,114272680700,205000,205000,205000,205000,0
|
|
20240806,171300,114272680700,205000,205000,205000,205000,0
|
|
20240806,171200,114272680700,205000,205000,205000,205000,0
|
|
20240806,171100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,171000,114272680700,205000,205000,205000,205000,0
|
|
20240806,170900,114272680700,205000,205000,205000,205000,0
|
|
20240806,170800,114272680700,205000,205000,205000,205000,0
|
|
20240806,170700,114272680700,205000,205000,205000,205000,0
|
|
20240806,170600,114272680700,205000,205000,205000,205000,0
|
|
20240806,170500,114272680700,205000,205000,205000,205000,0
|
|
20240806,170400,114272680700,205000,205000,205000,205000,0
|
|
20240806,170300,114272680700,205000,205000,205000,205000,0
|
|
20240806,170200,114272680700,205000,205000,205000,205000,0
|
|
20240806,170100,114272680700,205000,205000,205000,205000,0
|
|
20240806,170000,114272680700,205000,205000,205000,205000,0
|
|
20240806,165900,114272680700,205000,205000,205000,205000,0
|
|
20240806,165800,114272680700,205000,205000,205000,205000,0
|
|
20240806,165700,114272680700,205000,205000,205000,205000,0
|
|
20240806,165600,114272680700,205000,205000,205000,205000,0
|
|
20240806,165500,114272680700,205000,205000,205000,205000,0
|
|
20240806,165400,114272680700,205000,205000,205000,205000,0
|
|
20240806,165300,114272680700,205000,205000,205000,205000,0
|
|
20240806,165200,114272680700,205000,205000,205000,205000,0
|
|
20240806,165100,114272680700,205000,205000,205000,205000,0
|
|
20240806,165000,114272680700,205000,205000,205000,205000,0
|
|
20240806,164900,114272680700,205000,205000,205000,205000,0
|
|
20240806,164800,114272680700,205000,205000,205000,205000,0
|
|
20240806,164700,114272680700,205000,205000,205000,205000,0
|
|
20240806,164600,114272680700,205000,205000,205000,205000,0
|
|
20240806,164500,114272680700,205000,205000,205000,205000,0
|
|
20240806,164400,114272680700,205000,205000,205000,205000,0
|
|
20240806,164300,114272680700,205000,205000,205000,205000,0
|
|
20240806,164200,114272680700,205000,205000,205000,205000,0
|
|
20240806,164100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,164000,114272680700,205000,205000,205000,205000,0
|
|
20240806,163900,114272680700,205000,205000,205000,205000,0
|
|
20240806,163800,114272680700,205000,205000,205000,205000,0
|
|
20240806,163700,114272680700,205000,205000,205000,205000,0
|
|
20240806,163600,114272680700,205000,205000,205000,205000,0
|
|
20240806,163500,114272680700,205000,205000,205000,205000,0
|
|
20240806,163400,114272680700,205000,205000,205000,205000,0
|
|
20240806,163300,114272680700,205000,205000,205000,205000,0
|
|
20240806,163200,114272680700,205000,205000,205000,205000,0
|
|
20240806,163100,114272680700,205000,205000,205000,205000,0
|
|
20240806,163000,114272680700,205000,205000,205000,205000,0
|
|
20240806,162900,114272680700,205000,205000,205000,205000,0
|
|
20240806,162800,114272680700,205000,205000,205000,205000,0
|
|
20240806,162700,114272680700,205000,205000,205000,205000,0
|
|
20240806,162600,114272680700,205000,205000,205000,205000,0
|
|
20240806,162500,114272680700,205000,205000,205000,205000,0
|
|
20240806,162400,114272680700,205000,205000,205000,205000,0
|
|
20240806,162300,114272680700,205000,205000,205000,205000,0
|
|
20240806,162200,114272680700,205000,205000,205000,205000,0
|
|
20240806,162100,114272680700,205000,205000,205000,205000,0
|
|
20240806,162000,114272680700,205000,205000,205000,205000,0
|
|
20240806,161900,114272680700,205000,205000,205000,205000,0
|
|
20240806,161800,114272680700,205000,205000,205000,205000,0
|
|
20240806,161700,114272680700,205000,205000,205000,205000,0
|
|
20240806,161600,114272680700,205000,205000,205000,205000,0
|
|
20240806,161500,114272680700,205000,205000,205000,205000,0
|
|
20240806,161400,114272680700,205000,205000,205000,205000,0
|
|
20240806,161300,114272680700,205000,205000,205000,205000,0
|
|
20240806,161200,114272680700,205000,205000,205000,205000,0
|
|
20240806,161100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,161000,114272680700,205000,205000,205000,205000,0
|
|
20240806,160900,114272680700,205000,205000,205000,205000,0
|
|
20240806,160800,114272680700,205000,205000,205000,205000,0
|
|
20240806,160700,114272680700,205000,205000,205000,205000,0
|
|
20240806,160600,114272680700,205000,205000,205000,205000,0
|
|
20240806,160500,114272680700,205000,205000,205000,205000,0
|
|
20240806,160400,114272680700,205000,205000,205000,205000,0
|
|
20240806,160300,114272680700,205000,205000,205000,205000,0
|
|
20240806,160200,114272680700,205000,205000,205000,205000,0
|
|
20240806,160100,114272680700,205000,205000,205000,205000,0
|
|
20240806,160000,114272680700,205000,205000,205000,205000,0
|
|
20240806,155900,114272680700,205000,205000,205000,205000,0
|
|
20240806,155800,114272680700,205000,205000,205000,205000,0
|
|
20240806,155700,114272680700,205000,205000,205000,205000,0
|
|
20240806,155600,114272680700,205000,205000,205000,205000,0
|
|
20240806,155500,114272680700,205000,205000,205000,205000,0
|
|
20240806,155400,114272680700,205000,205000,205000,205000,0
|
|
20240806,155300,114272680700,205000,205000,205000,205000,0
|
|
20240806,155200,114272680700,205000,205000,205000,205000,0
|
|
20240806,155100,114272680700,205000,205000,205000,205000,0
|
|
20240806,155000,114272680700,205000,205000,205000,205000,0
|
|
20240806,154900,114272680700,205000,205000,205000,205000,0
|
|
20240806,154800,114272680700,205000,205000,205000,205000,0
|
|
20240806,154700,114272680700,205000,205000,205000,205000,0
|
|
20240806,154600,114272680700,205000,205000,205000,205000,0
|
|
20240806,154500,114272680700,205000,205000,205000,205000,0
|
|
20240806,154400,114272680700,205000,205000,205000,205000,0
|
|
20240806,154300,114272680700,205000,205000,205000,205000,0
|
|
20240806,154200,114272680700,205000,205000,205000,205000,0
|
|
20240806,154100,114272680700,205000,205000,205000,205000,9029
|
|
20240806,154000,114272680700,205000,205000,205000,205000,0
|
|
20240806,153900,114272680700,205000,205000,205000,205000,0
|
|
20240806,153800,114272680700,205000,205000,205000,205000,0
|
|
20240806,153700,114272680700,205000,205000,205000,205000,0
|
|
20240806,153600,114272680700,205000,205000,205000,205000,0
|
|
20240806,153500,114272680700,205000,205000,205000,205000,0
|
|
20240806,153400,114272680700,205000,205000,205000,205000,0
|
|
20240806,153300,114272680700,205000,205000,205000,205000,0
|
|
20240806,153200,114272680700,205000,205000,205000,205000,0
|
|
20240806,153100,114272680700,205000,205000,205000,205000,0
|
|
20240806,153000,114272680700,205000,205000,205000,205000,9029
|
|
20240806,152900,112421735700,206000,206000,206000,206000,0
|
|
20240806,152800,112421735700,206000,206000,206000,206000,0
|
|
20240806,152700,112421735700,206000,206000,206000,206000,0
|
|
20240806,152600,112421735700,206000,206000,206000,206000,0
|
|
20240806,152500,112421735700,206000,206000,206000,206000,0
|
|
20240806,152400,112421735700,206000,206000,206000,206000,0
|
|
20240806,152300,112421735700,206000,206000,206000,206000,0
|
|
20240806,152200,112421735700,206000,206000,206000,206000,0
|
|
20240806,152100,112421735700,206000,206000,206000,206000,0
|
|
20240806,152000,112421735700,206000,206000,206000,206000,0
|
|
20240806,151900,112421735700,206000,206500,207000,205500,1052
|
|
20240806,151800,112204800700,206500,206500,206500,205500,968
|
|
20240806,151700,112005408700,206500,206500,206500,206000,1922
|
|
20240806,151600,111609259200,206000,206500,207500,206000,1444
|
|
20240806,151500,111311002700,206500,207000,207500,206500,927
|
|
20240806,151400,111119232200,207000,207000,207000,206500,735
|
|
20240806,151300,110967172700,207000,206500,207000,206500,561
|
|
20240806,151200,110851147700,206500,207000,207500,206500,668
|
|
20240806,151100,110712866200,207500,207500,207500,206500,716
|
|
20240806,151000,110564731700,207500,207500,208000,207000,1975
|
|
20240806,150900,110155338200,207500,208000,208500,207000,2034
|
|
20240806,150800,109732649700,208500,208500,209000,207500,5754
|
|
20240806,150700,108534192200,208000,207000,208500,207000,4098
|
|
20240806,150600,107681845700,207000,207500,208000,207000,2848
|
|
20240806,150500,107090716700,208000,207500,208000,207500,1298
|
|
20240806,150400,106821225200,207500,207500,207500,207000,2446
|
|
20240806,150300,106314144700,207500,206500,207500,206500,859
|
|
20240806,150200,106136312200,207000,206000,207500,206000,1568
|
|
20240806,150100,105812083200,206500,206500,207000,206000,1746
|
|
20240806,150000,105451402200,206500,206500,206500,206000,1081
|
|
20240806,145900,105228205200,206000,205500,206500,205000,2094
|
|
20240806,145800,104797634700,205500,206000,206000,205000,501
|
|
20240806,145700,104694484700,205500,205500,206000,205000,553
|
|
20240806,145600,104580741700,205500,205000,205500,204500,873
|
|
20240806,145500,104401405700,205000,205500,206000,204500,630
|
|
20240806,145400,104272125200,205500,206000,206000,205000,945
|
|
20240806,145300,104078045200,206000,205500,206000,205000,681
|
|
20240806,145200,103938007200,206000,205000,206000,205000,568
|
|
20240806,145100,103821178200,205500,206000,206500,205000,683
|
|
20240806,145000,103680674700,206000,206000,206000,205500,605
|
|
20240806,144900,103556095200,206000,206000,206000,205500,599
|
|
20240806,144800,103432780200,206000,205500,206000,205000,587
|
|
20240806,144700,103312114700,205000,206000,206000,204500,530
|
|
20240806,144600,103203215200,205500,206500,206500,204500,1027
|
|
20240806,144500,102991914200,206500,206000,206500,205500,578
|
|
20240806,144400,102872828700,206000,205500,206000,205000,779
|
|
20240806,144300,102712723700,205500,205000,205500,204500,1062
|
|
20240806,144200,102495041700,204500,204500,205000,204000,1195
|
|
20240806,144100,102250665200,204000,204000,204500,203500,208
|
|
20240806,144000,102208209200,204000,204500,204500,204000,305
|
|
20240806,143900,102145902200,204500,205000,205000,203500,529
|
|
20240806,143800,102037918200,205000,204000,205000,204000,456
|
|
20240806,143700,101944647200,204000,204500,204500,204000,346
|
|
20240806,143600,101873973700,204500,205000,205000,204000,330
|
|
20240806,143500,101806559200,205000,204000,205000,204000,324
|
|
20240806,143400,101740347700,204500,204000,205000,204000,602
|
|
20240806,143300,101617226200,204500,204500,204500,204000,238
|
|
20240806,143200,101568634200,204500,205000,205000,204000,265
|
|
20240806,143100,101514449700,204500,205000,205000,204000,943
|
|
20240806,143000,101321609700,205000,205500,205500,204500,895
|
|
20240806,142900,101138158700,205500,205000,205500,204500,356
|
|
20240806,142800,101065129700,205000,205000,205500,204500,658
|
|
20240806,142700,100930247700,205000,206000,206000,205000,759
|
|
20240806,142600,100774324700,205500,206000,206000,205500,498
|
|
20240806,142500,100671766200,206000,205500,206000,205000,408
|
|
20240806,142400,100587903200,205000,205500,205500,205000,447
|
|
20240806,142300,100496113700,205500,205500,205500,205000,193
|
|
20240806,142200,100456492200,205500,205000,205500,204500,616
|
|
20240806,142100,100330177700,205500,205500,205500,204500,519
|
|
20240806,142000,100223791700,205500,205500,205500,205000,670
|
|
20240806,141900,100086341200,205500,205000,205500,204500,309
|
|
20240806,141800,100022911200,204500,205500,205500,204500,605
|
|
20240806,141700,99898738700,205500,205000,205500,204500,698
|
|
20240806,141600,99755648200,205000,204500,205000,204000,396
|
|
20240806,141500,99674646700,204000,204000,204500,203500,288
|
|
20240806,141400,99615862700,203500,204000,204000,203000,255
|
|
20240806,141300,99563951700,204000,203500,204000,203000,910
|
|
20240806,141200,99379064700,203500,204000,204500,203000,397
|
|
20240806,141100,99298249700,204000,204000,204000,203000,551
|
|
20240806,141000,99185984200,203500,204500,205000,203500,777
|
|
20240806,140900,99027184200,204500,204500,205000,204000,450
|
|
20240806,140800,98935186700,204000,202500,204500,202500,588
|
|
20240806,140700,98815287700,203500,204000,204000,202500,798
|
|
20240806,140600,98653220200,203500,203500,204000,203000,580
|
|
20240806,140500,98535174700,203500,204000,204500,203000,1567
|
|
20240806,140400,98216156200,204500,204500,204500,204000,105
|
|
20240806,140300,98194708200,204000,205000,205000,204000,325
|
|
20240806,140200,98128183200,204500,204000,204500,203500,823
|
|
20240806,140100,97960330200,204000,205000,205000,203500,1095
|
|
20240806,140000,97736931200,205000,205000,205000,204000,685
|
|
20240806,135900,97596748700,205000,204500,205000,203500,1386
|
|
20240806,135800,97313942200,204500,204500,205000,204000,792
|
|
20240806,135700,97151979200,204000,205000,205000,204000,1405
|
|
20240806,135600,96864682200,205000,205000,205500,204500,815
|
|
20240806,135500,96697620700,205000,205500,205500,204500,318
|
|
20240806,135400,96632438700,205500,205500,205500,205000,451
|
|
20240806,135300,96539870700,205500,206000,206000,205000,343
|
|
20240806,135200,96469378200,206000,204500,206000,204500,1216
|
|
20240806,135100,96219947200,205000,205000,205000,204000,1763
|
|
20240806,135000,95859150200,205000,206000,206000,204500,1034
|
|
20240806,134900,95647227700,205500,205500,206000,205000,717
|
|
20240806,134800,95499867200,205500,206000,206000,205000,385
|
|
20240806,134700,95420715700,206000,205500,206500,205000,528
|
|
20240806,134600,95312271700,205500,206500,206500,205500,1064
|
|
20240806,134500,95093455200,206000,206500,206500,205500,1054
|
|
20240806,134400,94876336700,206500,207000,207000,206500,274
|
|
20240806,134300,94819731700,207000,207000,207000,206500,646
|
|
20240806,134200,94686073200,207000,207000,207000,206500,392
|
|
20240806,134100,94605044700,207000,207000,207500,206500,498
|
|
20240806,134000,94501939700,207000,206000,207000,206000,579
|
|
20240806,133900,94382329700,206500,206500,206500,206000,247
|
|
20240806,133800,94331345700,206500,206000,206500,206000,184
|
|
20240806,133700,94293388200,206500,207000,207000,206000,785
|
|
20240806,133600,94131263700,206500,207000,207500,206000,607
|
|
20240806,133500,94005753700,207000,206500,207000,206000,995
|
|
20240806,133400,93800456200,207000,207000,207500,206500,638
|
|
20240806,133300,93668274200,207000,207500,208500,207000,736
|
|
20240806,133200,93515413200,207000,208000,208000,206500,1571
|
|
20240806,133100,93190117700,208000,208000,208000,207500,237
|
|
20240806,133000,93140914200,208000,208000,208000,207500,320
|
|
20240806,132900,93074437200,207500,208000,208000,207000,1080
|
|
20240806,132800,92850323200,208000,209000,209000,207500,1120
|
|
20240806,132700,92617049200,209000,208500,209000,208500,642
|
|
20240806,132600,92483080700,208500,208500,208500,208000,255
|
|
20240806,132500,92429924700,208000,208000,208500,208000,147
|
|
20240806,132400,92399288700,208500,208500,208500,208000,265
|
|
20240806,132300,92344058700,208500,208500,208500,208000,168
|
|
20240806,132200,92309044200,208500,208500,208500,208000,114
|
|
20240806,132100,92285293200,208500,208500,208500,208000,212
|
|
20240806,132000,92241101700,208000,209000,209000,208000,292
|
|
20240806,131900,92180224200,208500,209000,209000,208000,375
|
|
20240806,131800,92102017700,209000,208500,209000,208000,1008
|
|
20240806,131700,91891860700,208500,208500,208500,208000,147
|
|
20240806,131600,91861226700,208500,208500,208500,208000,220
|
|
20240806,131500,91815409700,208500,208000,208500,207500,313
|
|
20240806,131400,91750260700,208000,208000,208000,207500,102
|
|
20240806,131300,91729055200,208000,207500,208000,207500,121
|
|
20240806,131200,91703900200,207500,207500,208500,207500,468
|
|
20240806,131100,91606614700,207500,207500,208500,207000,1089
|
|
20240806,131000,91380332700,208000,208000,208000,207500,299
|
|
20240806,130900,91318171700,207500,208000,208000,207500,132
|
|
20240806,130800,91290724700,208000,208500,208500,207500,277
|
|
20240806,130700,91233047700,208000,208000,208500,207500,253
|
|
20240806,130600,91180419200,208000,208000,208000,207500,92
|
|
20240806,130500,91161288200,208000,208500,208500,207500,219
|
|
20240806,130400,91115705200,208500,208000,208500,207500,252
|
|
20240806,130300,91063278700,208000,208500,208500,208000,403
|
|
20240806,130200,90979392200,208000,208500,208500,208000,259
|
|
20240806,130100,90925478200,208500,208500,208500,208000,206
|
|
20240806,130000,90882529700,208500,208500,208500,208000,748
|
|
20240806,125900,90726649200,208500,207500,208500,207500,359
|
|
20240806,125800,90651973200,208000,207500,208000,207500,1007
|
|
20240806,125700,90442646700,208000,207500,208000,207500,543
|
|
20240806,125600,90329772700,207000,207500,207500,206500,504
|
|
20240806,125500,90225291700,207500,207500,207500,206500,558
|
|
20240806,125400,90109673200,207000,208000,208000,207000,635
|
|
20240806,125300,89978123200,208000,208000,208000,207000,493
|
|
20240806,125200,89875758700,208000,208000,208500,207000,695
|
|
20240806,125100,89731376700,208500,208500,208500,208000,537
|
|
20240806,125000,89619507700,208500,208500,208500,207500,536
|
|
20240806,124900,89508011200,208500,208000,208500,207500,671
|
|
20240806,124800,89368427200,207500,208000,208000,207500,229
|
|
20240806,124700,89320816700,208000,207500,208000,207000,435
|
|
20240806,124600,89230428200,207500,207000,207500,207000,284
|
|
20240806,124500,89171503700,207500,207500,207500,207000,747
|
|
20240806,124400,89016560200,207000,207500,207500,207000,150
|
|
20240806,124300,88985443200,207500,207000,207500,207000,364
|
|
20240806,124200,88909961200,207500,207500,207500,206500,463
|
|
20240806,124100,88813998200,207500,207500,207500,206500,957
|
|
20240806,124000,88615884200,207000,208000,208500,207000,943
|
|
20240806,123900,88420183700,208000,208000,208500,207500,544
|
|
20240806,123800,88307072200,208000,208000,208000,207500,127
|
|
20240806,123700,88280659700,208000,208000,208500,207500,534
|
|
20240806,123600,88169611700,208000,208000,208500,207500,761
|
|
20240806,123500,88011162700,208000,208000,208000,207500,404
|
|
20240806,123400,87927134200,208000,207500,208000,207500,215
|
|
20240806,123300,87882439700,208000,208000,208000,207500,701
|
|
20240806,123200,87736909200,208000,208000,208000,207500,236
|
|
20240806,123100,87687857200,208000,208000,208000,207500,255
|
|
20240806,123000,87634827200,208000,208000,208000,207500,408
|
|
20240806,122900,87549975200,208000,208000,208000,207500,273
|
|
20240806,122800,87493263200,208000,208000,208000,207500,267
|
|
20240806,122700,87437734200,208000,208000,208000,207500,665
|
|
20240806,122600,87299429700,208000,208000,208000,207500,690
|
|
20240806,122500,87156013200,207500,207500,208000,207000,803
|
|
20240806,122400,86989346200,207500,207500,207500,207000,184
|
|
20240806,122300,86951171700,207000,208000,208000,207000,728
|
|
20240806,122200,86800109700,208000,207500,208000,207000,638
|
|
20240806,122100,86667708200,207000,207000,207500,206500,900
|
|
20240806,122000,86481367200,207000,207000,207000,206500,285
|
|
20240806,121900,86422396200,207000,207000,207000,206500,133
|
|
20240806,121800,86394875200,207000,207000,207000,206000,603
|
|
20240806,121700,86270379700,207000,206500,207000,206500,345
|
|
20240806,121600,86199082700,206000,207000,207000,206000,467
|
|
20240806,121500,86102650200,207000,206000,207000,206000,430
|
|
20240806,121400,86013829700,206000,206500,206500,206000,828
|
|
20240806,121300,85843142200,206500,206500,207000,206000,669
|
|
20240806,121200,85705053700,207000,207000,207500,206500,475
|
|
20240806,121100,85606586200,207000,207000,207500,206500,519
|
|
20240806,121000,85499146700,207000,207000,207500,206500,645
|
|
20240806,120900,85365787200,207000,208000,208000,207000,834
|
|
20240806,120800,85193024700,208000,207000,208000,206500,654
|
|
20240806,120700,85057442200,207000,207000,207500,206500,260
|
|
20240806,120600,85003650200,207000,207500,207500,206500,444
|
|
20240806,120500,84911605200,207000,207000,207500,206500,274
|
|
20240806,120400,84854877700,207000,206500,207000,206500,302
|
|
20240806,120300,84792435200,206500,208000,208000,206000,632
|
|
20240806,120200,84661723200,207500,206500,208000,206000,1254
|
|
20240806,120100,84401977700,206500,206500,207000,206000,422
|
|
20240806,120000,84314936200,206500,207500,208000,206000,677
|
|
20240806,115900,84174894200,207000,207500,207500,207000,482
|
|
20240806,115800,84074982700,207500,208000,208000,207000,257
|
|
20240806,115700,84021639200,208000,208500,209000,207500,1023
|
|
20240806,115600,83808592200,208000,207000,208000,207000,508
|
|
20240806,115500,83703073200,207000,208000,208000,206500,780
|
|
20240806,115400,83541356200,208000,208500,208500,207500,731
|
|
20240806,115300,83389297700,208500,208500,208500,208000,522
|
|
20240806,115200,83280554200,208500,209000,209000,208000,183
|
|
20240806,115100,83242375700,208500,208500,209500,208500,455
|
|
20240806,115000,83147307200,208000,209000,209000,207500,2523
|
|
20240806,114900,82621964700,209000,209500,209500,208500,529
|
|
20240806,114800,82511420700,209000,209000,209500,208500,1576
|
|
20240806,114700,82182364700,209000,209500,209500,208500,586
|
|
20240806,114600,82059732200,209000,209500,209500,209000,756
|
|
20240806,114500,81901646700,209500,209500,210000,208500,2531
|
|
20240806,114400,81371522700,209500,209500,209500,208500,1300
|
|
20240806,114300,81099731700,209500,209500,209500,209000,360
|
|
20240806,114200,81024316200,209500,209000,209500,209000,3542
|
|
20240806,114100,80283455700,208500,208500,209000,208000,1937
|
|
20240806,114000,79879595200,208500,208000,208500,207500,1067
|
|
20240806,113900,79657645200,208000,208000,208000,207500,517
|
|
20240806,113800,79550110700,208000,207500,208000,207000,441
|
|
20240806,113700,79458578700,207000,207000,207500,207000,111
|
|
20240806,113600,79435557700,207500,207500,208000,207000,681
|
|
20240806,113500,79294280200,207500,207500,207500,206500,472
|
|
20240806,113400,79196467700,207000,208000,208000,207000,1850
|
|
20240806,113300,78812126700,208000,207500,208000,207000,418
|
|
20240806,113200,78725419700,207000,208000,208000,207000,550
|
|
20240806,113100,78611265200,208000,207500,208000,207000,265
|
|
20240806,113000,78556203200,207500,207000,207500,206500,592
|
|
20240806,112900,78433535200,206500,207500,207500,206500,298
|
|
20240806,112800,78371824700,207500,207000,207500,206500,433
|
|
20240806,112700,78282143700,206500,206500,207000,206000,354
|
|
20240806,112600,78209014700,206000,206000,206500,205500,410
|
|
20240806,112500,78124465700,205500,206500,206500,205500,139
|
|
20240806,112400,78095828700,206500,206500,206500,205500,323
|
|
20240806,112300,78029234700,205500,207000,207500,205500,838
|
|
20240806,112200,77856331700,207000,206500,207500,206000,794
|
|
20240806,112100,77691966200,206500,206500,206500,206000,589
|
|
20240806,112000,77570350700,206500,206500,206500,206000,220
|
|
20240806,111900,77524930200,206500,206500,206500,206000,389
|
|
20240806,111800,77444678700,206500,206500,206500,206000,395
|
|
20240806,111700,77363128200,206500,206500,207000,206000,492
|
|
20240806,111600,77261536700,206500,206500,206500,206000,249
|
|
20240806,111500,77210149700,206500,205500,206500,205000,402
|
|
20240806,111400,77127361700,205500,206000,206000,204500,1065
|
|
20240806,111300,76909018700,206000,206000,206500,205000,564
|
|
20240806,111200,76793218200,206000,206500,207000,206000,795
|
|
20240806,111100,76628953200,206500,206000,206500,205500,896
|
|
20240806,111000,76444582200,206000,205500,206000,205000,815
|
|
20240806,110900,76277045200,205500,205500,206000,205000,1006
|
|
20240806,110800,76070483700,205000,206500,207000,205000,935
|
|
20240806,110700,75877967700,206500,208000,208000,206500,1485
|
|
20240806,110600,75570077700,208000,208000,208500,207500,492
|
|
20240806,110500,75467730700,207500,208000,208000,207500,892
|
|
20240806,110400,75282209700,208000,208000,208000,207500,1125
|
|
20240806,110300,75048233200,208000,208000,208000,207500,558
|
|
20240806,110200,74932222200,207500,207000,208000,207000,1488
|
|
20240806,110100,74623361700,207500,207000,207500,206500,1978
|
|
20240806,110000,74213251700,207000,207000,207500,206500,1240
|
|
20240806,105900,73956554700,207000,206500,207000,205500,1046
|
|
20240806,105800,73740555700,207000,207000,207000,206000,345
|
|
20240806,105700,73669198700,207000,206000,207000,205500,1605
|
|
20240806,105600,73338193200,205500,205500,206000,205500,906
|
|
20240806,105500,73151843200,206000,206000,206500,205500,451
|
|
20240806,105400,73058897700,206000,206500,206500,205000,1202
|
|
20240806,105300,72811667700,206000,206000,206500,205500,984
|
|
20240806,105200,72608707700,206500,206000,206500,206000,1347
|
|
20240806,105100,72330584700,206000,204500,206000,204500,1803
|
|
20240806,105000,71960048200,204500,204000,205500,204000,1015
|
|
20240806,104900,71752252700,204000,204000,204500,201000,2029
|
|
20240806,104800,71341314700,204000,203000,204000,203000,1889
|
|
20240806,104700,70957001200,203000,203000,203000,201000,1707
|
|
20240806,104600,70611006700,203000,202500,203000,201000,1656
|
|
20240806,104500,70276490700,203000,202500,203500,202000,1430
|
|
20240806,104400,69986468200,202500,202000,203000,202000,1544
|
|
20240806,104300,69674174200,202500,200000,202500,199800,6629
|
|
20240806,104200,68344758700,200500,202500,202500,200000,7562
|
|
20240806,104100,66828060700,202000,203000,203000,201500,3944
|
|
20240806,104000,66031150200,202500,203500,203500,202500,1494
|
|
20240806,103900,65727984200,203500,204000,204000,203000,713
|
|
20240806,103800,65582909200,203500,204500,204500,203500,1411
|
|
20240806,103700,65295567700,204500,204000,204500,203500,1398
|
|
20240806,103600,65010259700,204000,204500,204500,204000,1163
|
|
20240806,103500,64772887200,204500,204500,205000,204000,749
|
|
20240806,103400,64619656700,205000,205000,205000,204500,615
|
|
20240806,103300,64493709700,204500,204000,205000,203000,2312
|
|
20240806,103200,64022108700,203500,204500,204500,203000,1654
|
|
20240806,103100,63685212200,204500,205000,205000,204000,643
|
|
20240806,103000,63553701200,204000,205000,205000,204000,1381
|
|
20240806,102900,63271050700,204000,204500,206500,204000,4708
|
|
20240806,102800,62303893700,205000,205000,205000,204000,574
|
|
20240806,102700,62186402200,205000,205500,205500,204000,824
|
|
20240806,102600,62017572700,204500,204500,205500,204500,1345
|
|
20240806,102500,61741762200,205000,204000,205000,203000,2028
|
|
20240806,102400,61327461700,204000,204500,205000,203000,1390
|
|
20240806,102300,61044447700,204500,204500,205000,204000,479
|
|
20240806,102200,60946483700,204000,204000,204500,203500,630
|
|
20240806,102100,60817829200,204000,203500,204000,203000,2009
|
|
20240806,102000,60408895200,203000,204000,204000,203000,1359
|
|
20240806,101900,60132504700,204000,204000,204500,203000,1338
|
|
20240806,101800,59859987700,203500,203500,204000,203000,568
|
|
20240806,101700,59744265200,203500,204500,204500,203500,638
|
|
20240806,101600,59614270200,204000,204000,204500,203000,1099
|
|
20240806,101500,59390293700,204000,205000,205000,203500,1131
|
|
20240806,101400,59159309200,205000,205000,205500,204000,1239
|
|
20240806,101300,58905560700,205500,203500,205500,203500,1704
|
|
20240806,101200,58557677200,203500,203000,204000,202500,1172
|
|
20240806,101100,58319397200,203000,203500,204000,202500,2558
|
|
20240806,101000,57799872200,203500,204500,205000,203000,1837
|
|
20240806,100900,57425633200,204500,205500,205500,204500,1107
|
|
20240806,100800,57198393200,205500,204500,205500,204000,1681
|
|
20240806,100700,56854390700,205500,205000,205500,204000,1239
|
|
20240806,100600,56600698700,205000,206000,206000,204500,2370
|
|
20240806,100500,56114970700,206000,205000,206000,204000,1124
|
|
20240806,100400,55884503200,205000,205500,206000,204000,2099
|
|
20240806,100300,55453672200,205500,207500,207500,204500,4097
|
|
20240806,100200,54609894200,207000,207000,207500,206500,908
|
|
20240806,100100,54421781700,207000,207500,208500,207000,6613
|
|
20240806,100000,53050073700,207500,206500,207500,206500,2851
|
|
20240806,095900,52459954200,206000,205000,206500,205000,3201
|
|
20240806,095800,51800682700,205000,205000,205500,204500,1277
|
|
20240806,095700,51538668700,205500,205500,205500,204500,2485
|
|
20240806,095600,51028724200,205000,205000,205500,204500,3799
|
|
20240806,095500,50249774200,205000,204500,205000,204000,695
|
|
20240806,095400,50107564200,204500,204500,205000,203500,1617
|
|
20240806,095300,49777118700,204500,204000,204500,203000,2034
|
|
20240806,095200,49361774700,204500,204000,204500,203500,1783
|
|
20240806,095100,48997876700,204000,203500,204000,203000,990
|
|
20240806,095000,48796158200,203500,203500,204000,203000,1395
|
|
20240806,094900,48512400200,203500,203000,203500,202000,2660
|
|
20240806,094800,47972588700,202500,203500,203500,202500,1549
|
|
20240806,094700,47658096200,203500,203500,204000,202000,1963
|
|
20240806,094600,47259706700,203500,204000,204000,203500,953
|
|
20240806,094500,47065393200,203500,204000,204000,203500,1885
|
|
20240806,094400,46681455700,204000,203500,204500,203500,1548
|
|
20240806,094300,46365794700,203500,203500,204000,203000,1254
|
|
20240806,094200,46110511200,203000,204000,204500,202500,2318
|
|
20240806,094100,45638403700,204000,204000,204500,203500,2413
|
|
20240806,094000,45145719200,204000,203500,204000,203000,1858
|
|
20240806,093900,44767755700,202500,202500,203500,202000,2635
|
|
20240806,093800,44233733700,202500,202000,203500,202000,2097
|
|
20240806,093700,43808375700,202000,204500,204500,201000,6640
|
|
20240806,093600,42463795200,204500,203500,204500,203500,1958
|
|
20240806,093500,42063837700,204000,203000,204000,202500,1937
|
|
20240806,093400,41670177700,203000,204500,204500,202500,5664
|
|
20240806,093300,40517902200,203500,203500,204500,202500,5293
|
|
20240806,093200,39439978700,203500,203000,203500,202500,1438
|
|
20240806,093100,39147963200,203000,202500,203000,202000,2629
|
|
20240806,093000,38616175700,202500,202000,202500,201500,1652
|
|
20240806,092900,38282157700,202000,203000,203500,202000,2362
|
|
20240806,092800,37803594200,203000,202500,203500,202000,5314
|
|
20240806,092700,36725880700,202500,201000,203000,200500,4864
|
|
20240806,092600,35744160700,201000,201000,201500,200500,1226
|
|
20240806,092500,35497579200,200500,200500,201500,200000,3092
|
|
20240806,092400,34875990700,200500,201000,201000,200000,1535
|
|
20240806,092300,34567898200,201000,200500,201000,200000,3731
|
|
20240806,092200,33819258700,200500,200000,201000,199600,2806
|
|
20240806,092100,33257476900,200000,200500,200500,199900,2184
|
|
20240806,092000,32820670600,200500,200000,201000,200000,3863
|
|
20240806,091900,32046122100,200500,200500,201000,199900,2708
|
|
20240806,091800,31504321000,200500,201000,201500,200500,1997
|
|
20240806,091700,31103159000,201000,200500,201500,200500,4380
|
|
20240806,091600,30222611000,200500,200000,201000,199800,2542
|
|
20240806,091500,29713345000,199800,200500,201000,199700,2377
|
|
20240806,091400,29237741800,200000,200500,201500,199700,2476
|
|
20240806,091300,28741219100,200500,201500,202500,199100,6874
|
|
20240806,091200,27359849700,202000,199900,202000,199400,11069
|
|
20240806,091100,25134473200,199700,197400,201000,197300,5253
|
|
20240806,091000,24085167100,197100,196200,197400,196000,3092
|
|
20240806,090900,23477724000,196200,194700,196200,194400,3717
|
|
20240806,090800,22751545600,194800,194700,195000,192500,5473
|
|
20240806,090700,21689616900,195000,196900,196900,194700,6945
|
|
20240806,090600,20330001700,197000,198100,198200,196400,5545
|
|
20240806,090500,19237329600,197800,200500,201500,197800,10179
|
|
20240806,090400,17201451200,200500,201500,201500,199300,6152
|
|
20240806,090300,15967645500,201500,200500,203000,200000,13598
|
|
20240806,090200,13226471000,200500,199100,201000,197500,11778
|
|
20240806,090100,10876354200,199100,201000,201500,197400,14270
|
|
20240806,090000,8039312200,200000,198900,202000,198000,40240
|