734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,211100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,211000,62135161000,205000,205000,205000,205000,0
|
|
20240807,210900,62135161000,205000,205000,205000,205000,0
|
|
20240807,210800,62135161000,205000,205000,205000,205000,0
|
|
20240807,210700,62135161000,205000,205000,205000,205000,0
|
|
20240807,210600,62135161000,205000,205000,205000,205000,0
|
|
20240807,210500,62135161000,205000,205000,205000,205000,0
|
|
20240807,210400,62135161000,205000,205000,205000,205000,0
|
|
20240807,210300,62135161000,205000,205000,205000,205000,0
|
|
20240807,210200,62135161000,205000,205000,205000,205000,0
|
|
20240807,210100,62135161000,205000,205000,205000,205000,0
|
|
20240807,210000,62135161000,205000,205000,205000,205000,0
|
|
20240807,205900,62135161000,205000,205000,205000,205000,0
|
|
20240807,205800,62135161000,205000,205000,205000,205000,0
|
|
20240807,205700,62135161000,205000,205000,205000,205000,0
|
|
20240807,205600,62135161000,205000,205000,205000,205000,0
|
|
20240807,205500,62135161000,205000,205000,205000,205000,0
|
|
20240807,205400,62135161000,205000,205000,205000,205000,0
|
|
20240807,205300,62135161000,205000,205000,205000,205000,0
|
|
20240807,205200,62135161000,205000,205000,205000,205000,0
|
|
20240807,205100,62135161000,205000,205000,205000,205000,0
|
|
20240807,205000,62135161000,205000,205000,205000,205000,0
|
|
20240807,204900,62135161000,205000,205000,205000,205000,0
|
|
20240807,204800,62135161000,205000,205000,205000,205000,0
|
|
20240807,204700,62135161000,205000,205000,205000,205000,0
|
|
20240807,204600,62135161000,205000,205000,205000,205000,0
|
|
20240807,204500,62135161000,205000,205000,205000,205000,0
|
|
20240807,204400,62135161000,205000,205000,205000,205000,0
|
|
20240807,204300,62135161000,205000,205000,205000,205000,0
|
|
20240807,204200,62135161000,205000,205000,205000,205000,0
|
|
20240807,204100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,204000,62135161000,205000,205000,205000,205000,0
|
|
20240807,203900,62135161000,205000,205000,205000,205000,0
|
|
20240807,203800,62135161000,205000,205000,205000,205000,0
|
|
20240807,203700,62135161000,205000,205000,205000,205000,0
|
|
20240807,203600,62135161000,205000,205000,205000,205000,0
|
|
20240807,203500,62135161000,205000,205000,205000,205000,0
|
|
20240807,203400,62135161000,205000,205000,205000,205000,0
|
|
20240807,203300,62135161000,205000,205000,205000,205000,0
|
|
20240807,203200,62135161000,205000,205000,205000,205000,0
|
|
20240807,203100,62135161000,205000,205000,205000,205000,0
|
|
20240807,203000,62135161000,205000,205000,205000,205000,0
|
|
20240807,202900,62135161000,205000,205000,205000,205000,0
|
|
20240807,202800,62135161000,205000,205000,205000,205000,0
|
|
20240807,202700,62135161000,205000,205000,205000,205000,0
|
|
20240807,202600,62135161000,205000,205000,205000,205000,0
|
|
20240807,202500,62135161000,205000,205000,205000,205000,0
|
|
20240807,202400,62135161000,205000,205000,205000,205000,0
|
|
20240807,202300,62135161000,205000,205000,205000,205000,0
|
|
20240807,202200,62135161000,205000,205000,205000,205000,0
|
|
20240807,202100,62135161000,205000,205000,205000,205000,0
|
|
20240807,202000,62135161000,205000,205000,205000,205000,0
|
|
20240807,201900,62135161000,205000,205000,205000,205000,0
|
|
20240807,201800,62135161000,205000,205000,205000,205000,0
|
|
20240807,201700,62135161000,205000,205000,205000,205000,0
|
|
20240807,201600,62135161000,205000,205000,205000,205000,0
|
|
20240807,201500,62135161000,205000,205000,205000,205000,0
|
|
20240807,201400,62135161000,205000,205000,205000,205000,0
|
|
20240807,201300,62135161000,205000,205000,205000,205000,0
|
|
20240807,201200,62135161000,205000,205000,205000,205000,0
|
|
20240807,201100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,201000,62135161000,205000,205000,205000,205000,0
|
|
20240807,200900,62135161000,205000,205000,205000,205000,0
|
|
20240807,200800,62135161000,205000,205000,205000,205000,0
|
|
20240807,200700,62135161000,205000,205000,205000,205000,0
|
|
20240807,200600,62135161000,205000,205000,205000,205000,0
|
|
20240807,200500,62135161000,205000,205000,205000,205000,0
|
|
20240807,200400,62135161000,205000,205000,205000,205000,0
|
|
20240807,200300,62135161000,205000,205000,205000,205000,0
|
|
20240807,200200,62135161000,205000,205000,205000,205000,0
|
|
20240807,200100,62135161000,205000,205000,205000,205000,0
|
|
20240807,200000,62135161000,205000,205000,205000,205000,0
|
|
20240807,195900,62135161000,205000,205000,205000,205000,0
|
|
20240807,195800,62135161000,205000,205000,205000,205000,0
|
|
20240807,195700,62135161000,205000,205000,205000,205000,0
|
|
20240807,195600,62135161000,205000,205000,205000,205000,0
|
|
20240807,195500,62135161000,205000,205000,205000,205000,0
|
|
20240807,195400,62135161000,205000,205000,205000,205000,0
|
|
20240807,195300,62135161000,205000,205000,205000,205000,0
|
|
20240807,195200,62135161000,205000,205000,205000,205000,0
|
|
20240807,195100,62135161000,205000,205000,205000,205000,0
|
|
20240807,195000,62135161000,205000,205000,205000,205000,0
|
|
20240807,194900,62135161000,205000,205000,205000,205000,0
|
|
20240807,194800,62135161000,205000,205000,205000,205000,0
|
|
20240807,194700,62135161000,205000,205000,205000,205000,0
|
|
20240807,194600,62135161000,205000,205000,205000,205000,0
|
|
20240807,194500,62135161000,205000,205000,205000,205000,0
|
|
20240807,194400,62135161000,205000,205000,205000,205000,0
|
|
20240807,194300,62135161000,205000,205000,205000,205000,0
|
|
20240807,194200,62135161000,205000,205000,205000,205000,0
|
|
20240807,194100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,194000,62135161000,205000,205000,205000,205000,0
|
|
20240807,193900,62135161000,205000,205000,205000,205000,0
|
|
20240807,193800,62135161000,205000,205000,205000,205000,0
|
|
20240807,193700,62135161000,205000,205000,205000,205000,0
|
|
20240807,193600,62135161000,205000,205000,205000,205000,0
|
|
20240807,193500,62135161000,205000,205000,205000,205000,0
|
|
20240807,193400,62135161000,205000,205000,205000,205000,0
|
|
20240807,193300,62135161000,205000,205000,205000,205000,0
|
|
20240807,193200,62135161000,205000,205000,205000,205000,0
|
|
20240807,193100,62135161000,205000,205000,205000,205000,0
|
|
20240807,193000,62135161000,205000,205000,205000,205000,0
|
|
20240807,192900,62135161000,205000,205000,205000,205000,0
|
|
20240807,192800,62135161000,205000,205000,205000,205000,0
|
|
20240807,192700,62135161000,205000,205000,205000,205000,0
|
|
20240807,192600,62135161000,205000,205000,205000,205000,0
|
|
20240807,192500,62135161000,205000,205000,205000,205000,0
|
|
20240807,192400,62135161000,205000,205000,205000,205000,0
|
|
20240807,192300,62135161000,205000,205000,205000,205000,0
|
|
20240807,192200,62135161000,205000,205000,205000,205000,0
|
|
20240807,192100,62135161000,205000,205000,205000,205000,0
|
|
20240807,192000,62135161000,205000,205000,205000,205000,0
|
|
20240807,191900,62135161000,205000,205000,205000,205000,0
|
|
20240807,191800,62135161000,205000,205000,205000,205000,0
|
|
20240807,191700,62135161000,205000,205000,205000,205000,0
|
|
20240807,191600,62135161000,205000,205000,205000,205000,0
|
|
20240807,191500,62135161000,205000,205000,205000,205000,0
|
|
20240807,191400,62135161000,205000,205000,205000,205000,0
|
|
20240807,191300,62135161000,205000,205000,205000,205000,0
|
|
20240807,191200,62135161000,205000,205000,205000,205000,0
|
|
20240807,191100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,191000,62135161000,205000,205000,205000,205000,0
|
|
20240807,190900,62135161000,205000,205000,205000,205000,0
|
|
20240807,190800,62135161000,205000,205000,205000,205000,0
|
|
20240807,190700,62135161000,205000,205000,205000,205000,0
|
|
20240807,190600,62135161000,205000,205000,205000,205000,0
|
|
20240807,190500,62135161000,205000,205000,205000,205000,0
|
|
20240807,190400,62135161000,205000,205000,205000,205000,0
|
|
20240807,190300,62135161000,205000,205000,205000,205000,0
|
|
20240807,190200,62135161000,205000,205000,205000,205000,0
|
|
20240807,190100,62135161000,205000,205000,205000,205000,0
|
|
20240807,190000,62135161000,205000,205000,205000,205000,0
|
|
20240807,185900,62135161000,205000,205000,205000,205000,0
|
|
20240807,185800,62135161000,205000,205000,205000,205000,0
|
|
20240807,185700,62135161000,205000,205000,205000,205000,0
|
|
20240807,185600,62135161000,205000,205000,205000,205000,0
|
|
20240807,185500,62135161000,205000,205000,205000,205000,0
|
|
20240807,185400,62135161000,205000,205000,205000,205000,0
|
|
20240807,185300,62135161000,205000,205000,205000,205000,0
|
|
20240807,185200,62135161000,205000,205000,205000,205000,0
|
|
20240807,185100,62135161000,205000,205000,205000,205000,0
|
|
20240807,185000,62135161000,205000,205000,205000,205000,0
|
|
20240807,184900,62135161000,205000,205000,205000,205000,0
|
|
20240807,184800,62135161000,205000,205000,205000,205000,0
|
|
20240807,184700,62135161000,205000,205000,205000,205000,0
|
|
20240807,184600,62135161000,205000,205000,205000,205000,0
|
|
20240807,184500,62135161000,205000,205000,205000,205000,0
|
|
20240807,184400,62135161000,205000,205000,205000,205000,0
|
|
20240807,184300,62135161000,205000,205000,205000,205000,0
|
|
20240807,184200,62135161000,205000,205000,205000,205000,0
|
|
20240807,184100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,184000,62135161000,205000,205000,205000,205000,0
|
|
20240807,183900,62135161000,205000,205000,205000,205000,0
|
|
20240807,183800,62135161000,205000,205000,205000,205000,0
|
|
20240807,183700,62135161000,205000,205000,205000,205000,0
|
|
20240807,183600,62135161000,205000,205000,205000,205000,0
|
|
20240807,183500,62135161000,205000,205000,205000,205000,0
|
|
20240807,183400,62135161000,205000,205000,205000,205000,0
|
|
20240807,183300,62135161000,205000,205000,205000,205000,0
|
|
20240807,183200,62135161000,205000,205000,205000,205000,0
|
|
20240807,183100,62135161000,205000,205000,205000,205000,0
|
|
20240807,183000,62135161000,205000,205000,205000,205000,0
|
|
20240807,182900,62135161000,205000,205000,205000,205000,0
|
|
20240807,182800,62135161000,205000,205000,205000,205000,0
|
|
20240807,182700,62135161000,205000,205000,205000,205000,0
|
|
20240807,182600,62135161000,205000,205000,205000,205000,0
|
|
20240807,182500,62135161000,205000,205000,205000,205000,0
|
|
20240807,182400,62135161000,205000,205000,205000,205000,0
|
|
20240807,182300,62135161000,205000,205000,205000,205000,0
|
|
20240807,182200,62135161000,205000,205000,205000,205000,0
|
|
20240807,182100,62135161000,205000,205000,205000,205000,0
|
|
20240807,182000,62135161000,205000,205000,205000,205000,0
|
|
20240807,181900,62135161000,205000,205000,205000,205000,0
|
|
20240807,181800,62135161000,205000,205000,205000,205000,0
|
|
20240807,181700,62135161000,205000,205000,205000,205000,0
|
|
20240807,181600,62135161000,205000,205000,205000,205000,0
|
|
20240807,181500,62135161000,205000,205000,205000,205000,0
|
|
20240807,181400,62135161000,205000,205000,205000,205000,0
|
|
20240807,181300,62135161000,205000,205000,205000,205000,0
|
|
20240807,181200,62135161000,205000,205000,205000,205000,0
|
|
20240807,181100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,181000,62135161000,205000,205000,205000,205000,0
|
|
20240807,180900,62135161000,205000,205000,205000,205000,0
|
|
20240807,180800,62135161000,205000,205000,205000,205000,0
|
|
20240807,180700,62135161000,205000,205000,205000,205000,0
|
|
20240807,180600,62135161000,205000,205000,205000,205000,0
|
|
20240807,180500,62135161000,205000,205000,205000,205000,0
|
|
20240807,180400,62135161000,205000,205000,205000,205000,0
|
|
20240807,180300,62135161000,205000,205000,205000,205000,0
|
|
20240807,180200,62135161000,205000,205000,205000,205000,0
|
|
20240807,180100,62135161000,205000,205000,205000,205000,0
|
|
20240807,180000,62135161000,205000,205000,205000,205000,0
|
|
20240807,175900,62135161000,205000,205000,205000,205000,0
|
|
20240807,175800,62135161000,205000,205000,205000,205000,0
|
|
20240807,175700,62135161000,205000,205000,205000,205000,0
|
|
20240807,175600,62135161000,205000,205000,205000,205000,0
|
|
20240807,175500,62135161000,205000,205000,205000,205000,0
|
|
20240807,175400,62135161000,205000,205000,205000,205000,0
|
|
20240807,175300,62135161000,205000,205000,205000,205000,0
|
|
20240807,175200,62135161000,205000,205000,205000,205000,0
|
|
20240807,175100,62135161000,205000,205000,205000,205000,0
|
|
20240807,175000,62135161000,205000,205000,205000,205000,0
|
|
20240807,174900,62135161000,205000,205000,205000,205000,0
|
|
20240807,174800,62135161000,205000,205000,205000,205000,0
|
|
20240807,174700,62135161000,205000,205000,205000,205000,0
|
|
20240807,174600,62135161000,205000,205000,205000,205000,0
|
|
20240807,174500,62135161000,205000,205000,205000,205000,0
|
|
20240807,174400,62135161000,205000,205000,205000,205000,0
|
|
20240807,174300,62135161000,205000,205000,205000,205000,0
|
|
20240807,174200,62135161000,205000,205000,205000,205000,0
|
|
20240807,174100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,174000,62135161000,205000,205000,205000,205000,0
|
|
20240807,173900,62135161000,205000,205000,205000,205000,0
|
|
20240807,173800,62135161000,205000,205000,205000,205000,0
|
|
20240807,173700,62135161000,205000,205000,205000,205000,0
|
|
20240807,173600,62135161000,205000,205000,205000,205000,0
|
|
20240807,173500,62135161000,205000,205000,205000,205000,0
|
|
20240807,173400,62135161000,205000,205000,205000,205000,0
|
|
20240807,173300,62135161000,205000,205000,205000,205000,0
|
|
20240807,173200,62135161000,205000,205000,205000,205000,0
|
|
20240807,173100,62135161000,205000,205000,205000,205000,0
|
|
20240807,173000,62135161000,205000,205000,205000,205000,0
|
|
20240807,172900,62135161000,205000,205000,205000,205000,0
|
|
20240807,172800,62135161000,205000,205000,205000,205000,0
|
|
20240807,172700,62135161000,205000,205000,205000,205000,0
|
|
20240807,172600,62135161000,205000,205000,205000,205000,0
|
|
20240807,172500,62135161000,205000,205000,205000,205000,0
|
|
20240807,172400,62135161000,205000,205000,205000,205000,0
|
|
20240807,172300,62135161000,205000,205000,205000,205000,0
|
|
20240807,172200,62135161000,205000,205000,205000,205000,0
|
|
20240807,172100,62135161000,205000,205000,205000,205000,0
|
|
20240807,172000,62135161000,205000,205000,205000,205000,0
|
|
20240807,171900,62135161000,205000,205000,205000,205000,0
|
|
20240807,171800,62135161000,205000,205000,205000,205000,0
|
|
20240807,171700,62135161000,205000,205000,205000,205000,0
|
|
20240807,171600,62135161000,205000,205000,205000,205000,0
|
|
20240807,171500,62135161000,205000,205000,205000,205000,0
|
|
20240807,171400,62135161000,205000,205000,205000,205000,0
|
|
20240807,171300,62135161000,205000,205000,205000,205000,0
|
|
20240807,171200,62135161000,205000,205000,205000,205000,0
|
|
20240807,171100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,171000,62135161000,205000,205000,205000,205000,0
|
|
20240807,170900,62135161000,205000,205000,205000,205000,0
|
|
20240807,170800,62135161000,205000,205000,205000,205000,0
|
|
20240807,170700,62135161000,205000,205000,205000,205000,0
|
|
20240807,170600,62135161000,205000,205000,205000,205000,0
|
|
20240807,170500,62135161000,205000,205000,205000,205000,0
|
|
20240807,170400,62135161000,205000,205000,205000,205000,0
|
|
20240807,170300,62135161000,205000,205000,205000,205000,0
|
|
20240807,170200,62135161000,205000,205000,205000,205000,0
|
|
20240807,170100,62135161000,205000,205000,205000,205000,0
|
|
20240807,170000,62135161000,205000,205000,205000,205000,0
|
|
20240807,165900,62135161000,205000,205000,205000,205000,0
|
|
20240807,165800,62135161000,205000,205000,205000,205000,0
|
|
20240807,165700,62135161000,205000,205000,205000,205000,0
|
|
20240807,165600,62135161000,205000,205000,205000,205000,0
|
|
20240807,165500,62135161000,205000,205000,205000,205000,0
|
|
20240807,165400,62135161000,205000,205000,205000,205000,0
|
|
20240807,165300,62135161000,205000,205000,205000,205000,0
|
|
20240807,165200,62135161000,205000,205000,205000,205000,0
|
|
20240807,165100,62135161000,205000,205000,205000,205000,0
|
|
20240807,165000,62135161000,205000,205000,205000,205000,0
|
|
20240807,164900,62135161000,205000,205000,205000,205000,0
|
|
20240807,164800,62135161000,205000,205000,205000,205000,0
|
|
20240807,164700,62135161000,205000,205000,205000,205000,0
|
|
20240807,164600,62135161000,205000,205000,205000,205000,0
|
|
20240807,164500,62135161000,205000,205000,205000,205000,0
|
|
20240807,164400,62135161000,205000,205000,205000,205000,0
|
|
20240807,164300,62135161000,205000,205000,205000,205000,0
|
|
20240807,164200,62135161000,205000,205000,205000,205000,0
|
|
20240807,164100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,164000,62135161000,205000,205000,205000,205000,0
|
|
20240807,163900,62135161000,205000,205000,205000,205000,0
|
|
20240807,163800,62135161000,205000,205000,205000,205000,0
|
|
20240807,163700,62135161000,205000,205000,205000,205000,0
|
|
20240807,163600,62135161000,205000,205000,205000,205000,0
|
|
20240807,163500,62135161000,205000,205000,205000,205000,0
|
|
20240807,163400,62135161000,205000,205000,205000,205000,0
|
|
20240807,163300,62135161000,205000,205000,205000,205000,0
|
|
20240807,163200,62135161000,205000,205000,205000,205000,0
|
|
20240807,163100,62135161000,205000,205000,205000,205000,0
|
|
20240807,163000,62135161000,205000,205000,205000,205000,0
|
|
20240807,162900,62135161000,205000,205000,205000,205000,0
|
|
20240807,162800,62135161000,205000,205000,205000,205000,0
|
|
20240807,162700,62135161000,205000,205000,205000,205000,0
|
|
20240807,162600,62135161000,205000,205000,205000,205000,0
|
|
20240807,162500,62135161000,205000,205000,205000,205000,0
|
|
20240807,162400,62135161000,205000,205000,205000,205000,0
|
|
20240807,162300,62135161000,205000,205000,205000,205000,0
|
|
20240807,162200,62135161000,205000,205000,205000,205000,0
|
|
20240807,162100,62135161000,205000,205000,205000,205000,0
|
|
20240807,162000,62135161000,205000,205000,205000,205000,0
|
|
20240807,161900,62135161000,205000,205000,205000,205000,0
|
|
20240807,161800,62135161000,205000,205000,205000,205000,0
|
|
20240807,161700,62135161000,205000,205000,205000,205000,0
|
|
20240807,161600,62135161000,205000,205000,205000,205000,0
|
|
20240807,161500,62135161000,205000,205000,205000,205000,0
|
|
20240807,161400,62135161000,205000,205000,205000,205000,0
|
|
20240807,161300,62135161000,205000,205000,205000,205000,0
|
|
20240807,161200,62135161000,205000,205000,205000,205000,0
|
|
20240807,161100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,161000,62135161000,205000,205000,205000,205000,0
|
|
20240807,160900,62135161000,205000,205000,205000,205000,0
|
|
20240807,160800,62135161000,205000,205000,205000,205000,0
|
|
20240807,160700,62135161000,205000,205000,205000,205000,0
|
|
20240807,160600,62135161000,205000,205000,205000,205000,0
|
|
20240807,160500,62135161000,205000,205000,205000,205000,0
|
|
20240807,160400,62135161000,205000,205000,205000,205000,0
|
|
20240807,160300,62135161000,205000,205000,205000,205000,0
|
|
20240807,160200,62135161000,205000,205000,205000,205000,0
|
|
20240807,160100,62135161000,205000,205000,205000,205000,0
|
|
20240807,160000,62135161000,205000,205000,205000,205000,0
|
|
20240807,155900,62135161000,205000,205000,205000,205000,0
|
|
20240807,155800,62135161000,205000,205000,205000,205000,0
|
|
20240807,155700,62135161000,205000,205000,205000,205000,0
|
|
20240807,155600,62135161000,205000,205000,205000,205000,0
|
|
20240807,155500,62135161000,205000,205000,205000,205000,0
|
|
20240807,155400,62135161000,205000,205000,205000,205000,0
|
|
20240807,155300,62135161000,205000,205000,205000,205000,0
|
|
20240807,155200,62135161000,205000,205000,205000,205000,0
|
|
20240807,155100,62135161000,205000,205000,205000,205000,0
|
|
20240807,155000,62135161000,205000,205000,205000,205000,0
|
|
20240807,154900,62135161000,205000,205000,205000,205000,0
|
|
20240807,154800,62135161000,205000,205000,205000,205000,0
|
|
20240807,154700,62135161000,205000,205000,205000,205000,0
|
|
20240807,154600,62135161000,205000,205000,205000,205000,0
|
|
20240807,154500,62135161000,205000,205000,205000,205000,0
|
|
20240807,154400,62135161000,205000,205000,205000,205000,0
|
|
20240807,154300,62135161000,205000,205000,205000,205000,0
|
|
20240807,154200,62135161000,205000,205000,205000,205000,0
|
|
20240807,154100,62135161000,205000,205000,205000,205000,8293
|
|
20240807,154000,62135161000,205000,205000,205000,205000,0
|
|
20240807,153900,62135161000,205000,205000,205000,205000,0
|
|
20240807,153800,62135161000,205000,205000,205000,205000,0
|
|
20240807,153700,62135161000,205000,205000,205000,205000,0
|
|
20240807,153600,62135161000,205000,205000,205000,205000,0
|
|
20240807,153500,62135161000,205000,205000,205000,205000,0
|
|
20240807,153400,62135161000,205000,205000,205000,205000,0
|
|
20240807,153300,62135161000,205000,205000,205000,205000,0
|
|
20240807,153200,62135161000,205000,205000,205000,205000,0
|
|
20240807,153100,62135161000,205000,205000,205000,205000,0
|
|
20240807,153000,62135161000,205000,205000,205000,205000,8293
|
|
20240807,152900,60435096000,205000,205000,205000,205000,0
|
|
20240807,152800,60435096000,205000,205000,205000,205000,0
|
|
20240807,152700,60435096000,205000,205000,205000,205000,0
|
|
20240807,152600,60435096000,205000,205000,205000,205000,0
|
|
20240807,152500,60435096000,205000,205000,205000,205000,0
|
|
20240807,152400,60435096000,205000,205000,205000,205000,0
|
|
20240807,152300,60435096000,205000,205000,205000,205000,0
|
|
20240807,152200,60435096000,205000,205000,205000,205000,0
|
|
20240807,152100,60435096000,205000,205000,205000,205000,0
|
|
20240807,152000,60435096000,205000,205000,205000,205000,0
|
|
20240807,151900,60435096000,205000,204500,205000,204500,522
|
|
20240807,151800,60328249500,205000,204500,205000,204500,729
|
|
20240807,151700,60178998000,205000,204500,205000,204500,138
|
|
20240807,151600,60150756500,205000,205000,205500,204500,1398
|
|
20240807,151500,59864195000,205000,205000,205000,204500,167
|
|
20240807,151400,59830006500,205000,205000,205000,204500,255
|
|
20240807,151300,59777806500,204500,204500,205000,204500,263
|
|
20240807,151200,59723989000,204500,204500,205000,204500,467
|
|
20240807,151100,59628440000,204500,205000,205000,204000,1555
|
|
20240807,151000,59310451500,204500,205500,205500,204500,597
|
|
20240807,150900,59188224500,205000,205500,205500,203500,3676
|
|
20240807,150800,58436504000,205000,205000,205500,205000,569
|
|
20240807,150700,58319758500,205500,205000,205500,204500,610
|
|
20240807,150600,58194670000,205500,205500,205500,205000,543
|
|
20240807,150500,58083316000,205000,205500,205500,205000,435
|
|
20240807,150400,57994100000,205000,205500,205500,205000,731
|
|
20240807,150300,57844185000,205500,205500,205500,205000,659
|
|
20240807,150200,57708917500,205000,205500,205500,205000,213
|
|
20240807,150100,57665191000,205500,205500,206000,205500,716
|
|
20240807,150000,57517859000,205000,205500,206000,205000,436
|
|
20240807,145900,57428193000,206000,205500,206000,205000,991
|
|
20240807,145800,57224484500,205500,205500,206000,205500,334
|
|
20240807,145700,57155782500,205500,205500,206000,205500,1128
|
|
20240807,145600,56923624500,206000,205000,206000,205000,552
|
|
20240807,145500,56810201500,205000,205000,205500,205000,359
|
|
20240807,145400,56736526000,205000,205000,206000,205000,887
|
|
20240807,145300,56554308000,205500,205000,205500,205000,273
|
|
20240807,145200,56498267500,205000,205500,206000,205000,605
|
|
20240807,145100,56374080000,206000,205500,206000,205500,373
|
|
20240807,145000,56297371500,205500,206000,206000,205500,272
|
|
20240807,144900,56241420000,206000,205500,206000,205000,689
|
|
20240807,144800,56099826000,205500,205500,206000,205000,1379
|
|
20240807,144700,55816423000,206000,205500,206000,205000,560
|
|
20240807,144600,55701422500,205000,206000,206000,205000,1014
|
|
20240807,144500,55493136500,205500,206000,206500,205500,367
|
|
20240807,144400,55417533000,206500,207000,207000,205500,922
|
|
20240807,144300,55227307000,206500,206500,207000,206000,548
|
|
20240807,144200,55114021000,206000,206500,206500,206000,272
|
|
20240807,144100,55057915500,206000,206000,206500,206000,747
|
|
20240807,144000,54903985500,206000,205500,206500,205000,580
|
|
20240807,143900,54784617000,205500,206000,206500,205500,2659
|
|
20240807,143800,54237742000,206500,206000,207000,206000,795
|
|
20240807,143700,54073816000,206500,206500,207000,206000,1268
|
|
20240807,143600,53811909000,207000,207500,208000,207000,1950
|
|
20240807,143500,53407994000,208000,207500,208000,207500,118
|
|
20240807,143400,53383482500,208000,207500,208500,207500,465
|
|
20240807,143300,53286875500,207500,208000,208500,207500,779
|
|
20240807,143200,53125004500,207500,208500,209000,207500,2090
|
|
20240807,143100,52690437000,208500,208000,209000,208000,1559
|
|
20240807,143000,52365440500,208000,208500,208500,208000,387
|
|
20240807,142900,52284868000,208500,208000,208500,208000,308
|
|
20240807,142800,52220735500,208500,208000,208500,208000,264
|
|
20240807,142700,52165725500,208500,208000,208500,208000,208
|
|
20240807,142600,52122400500,208000,208000,208500,208000,211
|
|
20240807,142500,52078448500,208500,208000,208500,208000,202
|
|
20240807,142400,52036343500,208500,208500,209000,208000,547
|
|
20240807,142300,51922320000,209000,208500,209000,208500,430
|
|
20240807,142200,51832620000,208500,208500,209000,208500,405
|
|
20240807,142100,51748035500,209000,209000,209000,208500,147
|
|
20240807,142000,51717352000,209000,209000,209000,208500,654
|
|
20240807,141900,51580928000,209000,209000,209000,208500,361
|
|
20240807,141800,51505509000,209000,209000,209000,208500,255
|
|
20240807,141700,51452281500,209000,209000,209000,208500,216
|
|
20240807,141600,51407183000,208500,209000,209000,208500,765
|
|
20240807,141500,51247557000,209000,208500,209000,208500,227
|
|
20240807,141400,51200162500,209000,208500,209000,208500,170
|
|
20240807,141300,51164646000,209000,208500,209000,208500,317
|
|
20240807,141200,51098419000,208500,208500,209000,208500,166
|
|
20240807,141100,51063737500,209000,208500,209000,208500,69
|
|
20240807,141000,51049336500,209000,208500,209000,208500,711
|
|
20240807,140900,50900880000,208500,208500,209000,208500,137
|
|
20240807,140800,50872270000,208500,208500,209000,208500,175
|
|
20240807,140700,50835733500,208500,208500,209000,208500,514
|
|
20240807,140600,50728418500,209000,209000,209000,208500,281
|
|
20240807,140500,50669773500,208500,209000,209000,208500,463
|
|
20240807,140400,50573147500,208500,208500,209000,208500,351
|
|
20240807,140300,50499817500,209000,209000,209000,208500,230
|
|
20240807,140200,50451795000,209000,209000,209000,208500,266
|
|
20240807,140100,50396298500,208500,208500,209000,208000,540
|
|
20240807,140000,50283588500,208000,209000,209000,207500,1134
|
|
20240807,135900,50047216000,209000,209000,209000,208500,507
|
|
20240807,135800,49941467500,209000,207500,209000,207500,622
|
|
20240807,135700,49811771500,208000,208000,208500,207500,386
|
|
20240807,135600,49731438000,208500,208500,208500,208000,101
|
|
20240807,135500,49710391000,208500,208500,208500,208000,306
|
|
20240807,135400,49646658000,208000,208000,209000,208000,843
|
|
20240807,135300,49471057000,208000,208000,208500,208000,166
|
|
20240807,135200,49436491000,208500,208500,208500,208000,195
|
|
20240807,135100,49395871500,208000,208500,208500,208000,326
|
|
20240807,135000,49327978000,208500,208500,208500,208000,122
|
|
20240807,134900,49302582500,208000,208500,208500,208000,255
|
|
20240807,134800,49249493500,208500,208500,209000,208000,327
|
|
20240807,134700,49181300000,208500,209000,209000,208500,150
|
|
20240807,134600,49149985500,208500,208500,209000,208500,574
|
|
20240807,134500,49030255000,208500,209000,209000,208500,628
|
|
20240807,134400,48899265000,209000,209000,209000,208500,181
|
|
20240807,134300,48861461000,209000,208500,209000,208500,233
|
|
20240807,134200,48812786500,208500,209000,209000,208500,179
|
|
20240807,134100,48775395500,208500,209000,209500,208500,524
|
|
20240807,134000,48665898000,209000,209000,209000,208500,114
|
|
20240807,133900,48642088500,209000,209000,209000,208500,169
|
|
20240807,133800,48606794500,209000,209500,209500,208500,571
|
|
20240807,133700,48487398000,209500,209000,209500,208500,379
|
|
20240807,133600,48408181500,208500,208500,209000,208500,425
|
|
20240807,133500,48319504500,208000,208500,208500,208000,181
|
|
20240807,133400,48281785500,208000,208500,208500,208000,101
|
|
20240807,133300,48260744500,208000,208500,208500,208000,70
|
|
20240807,133200,48246167000,208500,208000,208500,208000,188
|
|
20240807,133100,48206979500,208000,208000,208500,208000,174
|
|
20240807,133000,48170737500,208000,208500,208500,208000,247
|
|
20240807,132900,48119342000,208500,207500,208500,207500,710
|
|
20240807,132800,47971922000,207500,208000,208000,207500,240
|
|
20240807,132700,47922053000,208000,207500,208000,207500,182
|
|
20240807,132600,47884279500,207500,207500,208000,207500,188
|
|
20240807,132500,47845228000,207500,208500,208500,207500,757
|
|
20240807,132400,47687817500,208000,208000,208500,208000,230
|
|
20240807,132300,47639954500,208500,208000,208500,208000,111
|
|
20240807,132200,47616834000,208000,208000,208500,208000,293
|
|
20240807,132100,47555853500,208000,208500,208500,208000,973
|
|
20240807,132000,47353082000,208000,208000,208500,208000,139
|
|
20240807,131900,47324160000,208500,208000,208500,208000,401
|
|
20240807,131800,47240705500,208000,208000,208500,208000,177
|
|
20240807,131700,47203843500,208500,208000,208500,208000,62
|
|
20240807,131600,47190930000,208500,209000,209000,208000,1471
|
|
20240807,131500,46884640500,208500,208500,209000,208500,216
|
|
20240807,131400,46839569000,208500,208500,209000,208500,226
|
|
20240807,131300,46792383500,208500,209000,209000,208500,101
|
|
20240807,131200,46771290000,209000,210000,210000,208500,783
|
|
20240807,131100,46607376000,210000,210000,210000,209500,160
|
|
20240807,131000,46573801500,209500,209500,210000,209500,95
|
|
20240807,130900,46553891500,209500,209500,210000,209500,107
|
|
20240807,130800,46531441000,209500,209500,210000,209500,249
|
|
20240807,130700,46479169500,209500,209500,210000,209500,96
|
|
20240807,130600,46459027500,209500,210000,210000,209500,156
|
|
20240807,130500,46426302000,210000,209500,210000,209500,166
|
|
20240807,130400,46391488500,210000,209500,210000,209000,391
|
|
20240807,130300,46309570000,209500,209000,209500,208500,912
|
|
20240807,130200,46119152500,209500,210000,210000,209000,515
|
|
20240807,130100,46011266000,210000,209500,210000,209500,58
|
|
20240807,130000,45999110000,210000,210500,210500,210000,334
|
|
20240807,125900,45928961500,210500,210500,210500,210000,146
|
|
20240807,125800,45898258000,210000,210000,210500,210000,115
|
|
20240807,125700,45874078500,210000,210000,210000,209500,954
|
|
20240807,125600,45673969500,209500,209500,210000,209500,513
|
|
20240807,125500,45566396500,209500,210000,210000,209500,348
|
|
20240807,125400,45493331000,210000,209500,210000,209500,346
|
|
20240807,125300,45420780500,209500,210000,210000,209500,248
|
|
20240807,125200,45368721500,209500,210500,211000,209500,2226
|
|
20240807,125100,44900529000,210500,211000,211000,210000,1459
|
|
20240807,125000,44593331500,211000,210500,211000,210500,160
|
|
20240807,124900,44559604000,210500,210500,211000,210500,548
|
|
20240807,124800,44443980000,211000,210500,211000,210500,222
|
|
20240807,124700,44397152000,210500,211000,211000,210500,376
|
|
20240807,124600,44317967500,211000,210500,211000,210000,341
|
|
20240807,124500,44246189000,210000,210500,210500,210000,161
|
|
20240807,124400,44212308000,210500,210000,210500,210000,248
|
|
20240807,124300,44160144500,210500,210500,210500,210000,275
|
|
20240807,124200,44102304500,210500,210000,210500,209500,180
|
|
20240807,124100,44064471500,210000,210000,210500,209500,300
|
|
20240807,124000,44001472500,210000,210000,211000,209500,1925
|
|
20240807,123900,43596295500,210000,210500,210500,210000,711
|
|
20240807,123800,43446651500,210500,210500,210500,210000,1787
|
|
20240807,123700,43070503500,210500,209500,210500,209500,2684
|
|
20240807,123600,42506791000,209500,209500,210000,209500,175
|
|
20240807,123500,42470067000,209500,210000,210000,209500,249
|
|
20240807,123400,42417800500,209500,209500,210000,209500,111
|
|
20240807,123300,42394519000,209500,209500,210000,209500,199
|
|
20240807,123200,42352758500,210000,209500,210000,209500,240
|
|
20240807,123100,42302405000,210000,209500,210000,209500,115
|
|
20240807,123000,42278286500,210000,210000,210000,209500,170
|
|
20240807,122900,42242633500,210000,209500,210000,209500,319
|
|
20240807,122800,42175670500,209500,210000,210000,209500,205
|
|
20240807,122700,42132635500,210000,209500,210000,209500,185
|
|
20240807,122600,42093807500,209500,209500,210000,209500,224
|
|
20240807,122500,42046830000,209500,210000,210000,209500,99
|
|
20240807,122400,42026054000,209500,209500,209500,209500,589
|
|
20240807,122300,41902658500,209500,208500,209500,208000,640
|
|
20240807,122200,41768955000,208000,208000,208500,208000,102
|
|
20240807,122100,41747707500,208000,208500,208500,208000,331
|
|
20240807,122000,41678722000,208000,208500,209000,208000,95
|
|
20240807,121900,41658918500,208500,208500,209000,208000,295
|
|
20240807,121800,41597343000,208500,208000,209000,208000,439
|
|
20240807,121700,41505833000,208000,209500,209500,208000,1820
|
|
20240807,121600,41125743000,209000,209500,209500,209000,114
|
|
20240807,121500,41101864500,209500,209500,209500,209000,260
|
|
20240807,121400,41047423000,209000,209500,209500,209000,64
|
|
20240807,121300,41034031500,209500,209500,209500,209000,496
|
|
20240807,121200,40930126500,209500,209000,210000,209000,320
|
|
20240807,121100,40863096500,209000,209000,209500,209000,1181
|
|
20240807,121000,40615701000,209500,209500,209500,209000,174
|
|
20240807,120900,40579253500,209000,209500,209500,209000,188
|
|
20240807,120800,40539886500,209000,209500,209500,209000,458
|
|
20240807,120700,40443955500,209000,209000,209500,209000,399
|
|
20240807,120600,40360438000,209500,209000,209500,209000,117
|
|
20240807,120500,40335934000,209000,209000,210000,209000,505
|
|
20240807,120400,40230175500,209500,209500,210000,209500,511
|
|
20240807,120300,40123040000,209500,210000,210000,209500,153
|
|
20240807,120200,40090956000,209500,209500,210000,209500,511
|
|
20240807,120100,39983828000,209500,210000,210000,209500,1034
|
|
20240807,120000,39767148500,210000,210000,210000,209500,889
|
|
20240807,115900,39580827500,210000,209500,210000,209500,466
|
|
20240807,115800,39483001000,209500,208500,209500,208500,4868
|
|
20240807,115700,38465206000,208500,208000,208500,208000,161
|
|
20240807,115600,38431652000,208500,208500,208500,208000,162
|
|
20240807,115500,38397918000,208000,208000,208500,208000,158
|
|
20240807,115400,38365006000,208000,208500,208500,208000,101
|
|
20240807,115300,38343962000,208500,208500,208500,208000,127
|
|
20240807,115200,38317487000,208500,208500,208500,208000,135
|
|
20240807,115100,38289367000,208000,208500,208500,208000,143
|
|
20240807,115000,38259596500,208000,208000,208500,208000,191
|
|
20240807,114900,38219798500,208500,208000,208500,208000,199
|
|
20240807,114800,38178336000,208000,208500,208500,208000,143
|
|
20240807,114700,38148537500,208000,208500,208500,208000,150
|
|
20240807,114600,38117287000,208500,208000,208500,208000,84
|
|
20240807,114500,38099784500,208500,208000,208500,208000,189
|
|
20240807,114400,38060400500,208000,208500,208500,208000,208
|
|
20240807,114300,38017068500,208500,208500,208500,208000,125
|
|
20240807,114200,37991014500,208500,208000,208500,208000,256
|
|
20240807,114100,37937746000,208500,208500,209000,208000,365
|
|
20240807,114000,37861727000,208500,209000,209000,208000,1793
|
|
20240807,113900,37487704500,209000,209000,209000,208500,483
|
|
20240807,113800,37386791000,209000,208500,209000,208500,1240
|
|
20240807,113700,37127644000,208500,208500,209000,208500,157
|
|
20240807,113600,37094878000,208500,208500,209000,208500,173
|
|
20240807,113500,37058749000,209000,209000,209000,208500,259
|
|
20240807,113400,37004675500,208500,208000,208500,208000,451
|
|
20240807,113300,36910659000,208500,208000,208500,208000,561
|
|
20240807,113200,36793746000,208000,208000,209000,208000,743
|
|
20240807,113100,36638822000,208500,208000,208500,208000,778
|
|
20240807,113000,36476631500,208000,207500,208500,207500,735
|
|
20240807,112900,36323774000,208000,208000,208500,207500,1203
|
|
20240807,112800,36073675500,208000,208000,208000,207500,600
|
|
20240807,112700,35948907000,207500,207500,208000,207500,1725
|
|
20240807,112600,35590271000,207500,207500,208000,207000,904
|
|
20240807,112500,35402722000,207500,208000,208000,207500,147
|
|
20240807,112400,35372185000,207500,207000,208000,207000,413
|
|
20240807,112300,35286475000,207000,207000,207500,207000,285
|
|
20240807,112200,35227360500,207000,207000,207500,207000,226
|
|
20240807,112100,35180571500,207000,207500,207500,207000,200
|
|
20240807,112000,35139081000,207000,206000,207500,206000,630
|
|
20240807,111900,35008731500,206000,206500,206500,206000,284
|
|
20240807,111800,34950095000,206000,205500,206000,205500,219
|
|
20240807,111700,34904987500,206000,205500,206000,205000,144
|
|
20240807,111600,34875356500,205500,206000,206000,205000,694
|
|
20240807,111500,34732703000,205500,205500,206000,205500,78
|
|
20240807,111400,34716643000,205500,206000,206500,205500,378
|
|
20240807,111300,34638804000,206000,206000,206500,205500,388
|
|
20240807,111200,34558837500,205500,206000,206500,205500,36
|
|
20240807,111100,34551422500,206000,205500,206000,205500,223
|
|
20240807,111000,34505538000,205500,205500,206000,205500,177
|
|
20240807,110900,34469104500,205500,206000,206000,205500,281
|
|
20240807,110800,34411240500,205500,205500,206000,205500,251
|
|
20240807,110700,34359632000,206000,205500,206000,205500,253
|
|
20240807,110600,34307535000,206000,206000,206000,205500,390
|
|
20240807,110500,34227347000,206000,206000,206000,205500,223
|
|
20240807,110400,34181498500,206000,205000,206000,205000,335
|
|
20240807,110300,34112666500,205500,205000,205500,205000,203
|
|
20240807,110200,34070966000,205000,205500,206000,205000,1924
|
|
20240807,110100,33676271500,206000,206000,206000,205500,138
|
|
20240807,110000,33647847500,206000,206000,206500,205500,625
|
|
20240807,105900,33519255000,205500,205500,206000,205500,633
|
|
20240807,105800,33389160000,206000,206500,206500,205500,620
|
|
20240807,105700,33261544500,206000,206000,207000,206000,849
|
|
20240807,105600,33086517000,206000,206500,207000,206000,468
|
|
20240807,105500,32989920500,206000,206500,207500,206000,537
|
|
20240807,105400,32878853000,206500,206500,207000,206000,281
|
|
20240807,105300,32820823500,206000,206500,207000,206000,511
|
|
20240807,105200,32715199000,206500,207500,207500,206500,1098
|
|
20240807,105100,32488114000,207000,207000,207500,207000,534
|
|
20240807,105000,32377488500,207500,207000,207500,207000,1310
|
|
20240807,104900,32105716000,207000,207000,207500,207000,202
|
|
20240807,104800,32063874500,207500,207500,208000,207000,356
|
|
20240807,104700,31990018000,207500,207500,208000,207000,709
|
|
20240807,104600,31842886500,207500,208500,208500,207000,777
|
|
20240807,104500,31681457000,208500,207500,208500,207500,696
|
|
20240807,104400,31536717000,207500,207500,208000,207500,261
|
|
20240807,104300,31482464500,207500,207000,207500,207000,470
|
|
20240807,104200,31385028000,207000,207000,207000,206500,92
|
|
20240807,104100,31365989500,206500,207000,207500,206500,489
|
|
20240807,104000,31264768500,207000,206500,207000,206500,821
|
|
20240807,103900,31095127000,206500,207500,207500,206500,990
|
|
20240807,103800,30890215000,207500,207000,207500,207000,960
|
|
20240807,103700,30691038000,207000,207500,207500,207000,266
|
|
20240807,103600,30635886500,207500,208000,208500,207000,2298
|
|
20240807,103500,30158316500,208000,208500,208500,208000,1096
|
|
20240807,103400,29929926500,208500,207500,208500,207500,1699
|
|
20240807,103300,29576208500,207500,207000,207500,206500,1425
|
|
20240807,103200,29280867500,207000,207000,207000,206500,387
|
|
20240807,103100,29200791000,206500,206000,207000,206000,1431
|
|
20240807,103000,28905531000,206000,205500,206000,205500,179
|
|
20240807,102900,28868674500,206000,206000,206000,205500,75
|
|
20240807,102800,28853256500,206000,205000,206000,205000,515
|
|
20240807,102700,28747416500,205500,205000,206000,205000,54
|
|
20240807,102600,28736335500,205000,205500,206000,205000,283
|
|
20240807,102500,28678204000,205500,206000,206000,205000,158
|
|
20240807,102400,28645724000,205500,205500,206000,205000,388
|
|
20240807,102300,28565989500,206000,206000,206000,205500,53
|
|
20240807,102200,28555094000,206000,206000,206000,205500,243
|
|
20240807,102100,28505046000,206000,206000,206500,206000,630
|
|
20240807,102000,28375251500,206000,205500,206500,205500,1393
|
|
20240807,101900,28088414500,205500,205000,205500,204500,672
|
|
20240807,101800,27950438000,205000,204500,205000,204000,313
|
|
20240807,101700,27886402500,204500,204000,204500,204000,291
|
|
20240807,101600,27826938000,204500,203500,204500,203500,1244
|
|
20240807,101500,27573134000,203500,203500,204000,203500,352
|
|
20240807,101400,27501481000,203500,203000,204000,203000,605
|
|
20240807,101300,27378385500,203000,203000,203500,203000,419
|
|
20240807,101200,27293263000,203500,203000,203500,203000,194
|
|
20240807,101100,27253854000,203500,203500,203500,203000,125
|
|
20240807,101000,27228446500,203500,203500,204000,203000,746
|
|
20240807,100900,27076634500,203500,203000,204000,203000,818
|
|
20240807,100800,26910162000,203000,204000,204000,203000,650
|
|
20240807,100700,26777876500,203500,204000,204000,203000,1134
|
|
20240807,100600,26547106500,203500,204000,204000,203500,230
|
|
20240807,100500,26500276000,204000,204000,204500,203500,308
|
|
20240807,100400,26437445000,204500,203500,204500,203500,599
|
|
20240807,100300,26315276500,203500,203500,204000,203500,1193
|
|
20240807,100200,26072488000,203500,204000,204000,203500,170
|
|
20240807,100100,26037824500,204000,204000,204500,204000,206
|
|
20240807,100000,25995783500,204500,204500,204500,204000,102
|
|
20240807,095900,25974961000,204500,203500,204500,203500,410
|
|
20240807,095800,25891307000,204000,204000,204000,203500,336
|
|
20240807,095700,25822907500,204000,204000,204000,203500,338
|
|
20240807,095600,25754078500,204000,204000,204500,203500,438
|
|
20240807,095500,25664845000,204000,204500,205000,203500,970
|
|
20240807,095400,25466636000,205000,203500,205000,203500,842
|
|
20240807,095300,25294716000,203500,203000,204000,203000,699
|
|
20240807,095200,25152660000,203000,203000,203500,202500,1410
|
|
20240807,095100,24866422500,203000,203500,204000,203000,748
|
|
20240807,095000,24714474500,203500,203000,204000,203000,1174
|
|
20240807,094900,24475587500,203500,203500,204000,203000,762
|
|
20240807,094800,24320499000,203500,204500,204500,203500,2910
|
|
20240807,094700,23727175000,205000,204500,205000,204500,512
|
|
20240807,094600,23622405000,204500,205000,205500,204500,916
|
|
20240807,094500,23434824000,205000,205000,205500,205000,465
|
|
20240807,094400,23339434500,205000,204500,205500,204500,729
|
|
20240807,094300,23190085000,204500,205500,206000,204500,1738
|
|
20240807,094200,22833335500,205500,205000,206000,204500,912
|
|
20240807,094100,22646250500,205000,204000,205500,204000,1477
|
|
20240807,094000,22343644000,204000,205000,205500,204000,1129
|
|
20240807,093900,22112535500,205000,204500,205500,204500,836
|
|
20240807,093800,21941272000,205000,205000,206000,204500,976
|
|
20240807,093700,21740912500,205000,205000,205500,204500,1928
|
|
20240807,093600,21345876500,205500,205000,205500,205000,692
|
|
20240807,093500,21203915000,205500,205000,205500,204500,401
|
|
20240807,093400,21121684000,205000,206000,206000,205000,1304
|
|
20240807,093300,20853703500,205500,206500,206500,205500,1317
|
|
20240807,093200,20581923000,206500,205500,206500,205500,701
|
|
20240807,093100,20437482000,205500,204500,205500,204500,780
|
|
20240807,093000,20277666000,204500,204500,205000,204000,977
|
|
20240807,092900,20077799500,204500,204500,206000,204000,1307
|
|
20240807,092800,19810588500,204500,205000,206000,204500,2175
|
|
20240807,092700,19364791500,205000,206500,206500,204500,3079
|
|
20240807,092600,18732215500,206500,207000,207000,206500,130
|
|
20240807,092500,18705312500,206500,207000,207000,206500,1084
|
|
20240807,092400,18481068500,207500,207500,208000,207000,822
|
|
20240807,092300,18310436500,207500,207500,208500,207000,3279
|
|
20240807,092200,17629119000,207000,206500,208000,206500,1012
|
|
20240807,092100,17419629500,207000,207000,207500,206500,4099
|
|
20240807,092000,16570962500,206500,206500,207000,206000,847
|
|
20240807,091900,16395995000,206000,206000,206500,205500,567
|
|
20240807,091800,16279094000,206000,204000,206500,204000,1771
|
|
20240807,091700,15915714500,204000,203500,205000,203500,1296
|
|
20240807,091600,15651152000,204000,204500,205500,203000,1895
|
|
20240807,091500,15264718500,204000,203000,205500,202000,3425
|
|
20240807,091400,14566872500,203000,203500,204000,202500,5762
|
|
20240807,091300,13396761500,204000,204500,205500,202000,4479
|
|
20240807,091200,12484670500,204000,208000,208000,204000,5759
|
|
20240807,091100,11300162000,208000,206500,208500,206000,932
|
|
20240807,091000,11106933500,206000,208000,208000,206000,2023
|
|
20240807,090900,10688514000,208000,206500,208000,205000,3146
|
|
20240807,090800,10040166500,206000,207500,207500,205500,3990
|
|
20240807,090700,9216012000,208000,207500,208000,207000,1089
|
|
20240807,090600,8989892500,207000,209500,210000,206500,5949
|
|
20240807,090500,7751210000,210000,209000,210000,208500,2976
|
|
20240807,090400,7128333500,209500,211000,211000,209000,3692
|
|
20240807,090300,6353529500,211000,212000,213000,210000,5208
|
|
20240807,090200,5254155000,212000,210000,213500,209500,7946
|
|
20240807,090100,3573124000,210000,208000,210000,205500,7010
|
|
20240807,090000,2118423000,207500,206500,209000,206000,9632
|