734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,211100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,211000,75413121500,216000,216000,216000,216000,0
|
|
20240808,210900,75413121500,216000,216000,216000,216000,0
|
|
20240808,210800,75413121500,216000,216000,216000,216000,0
|
|
20240808,210700,75413121500,216000,216000,216000,216000,0
|
|
20240808,210600,75413121500,216000,216000,216000,216000,0
|
|
20240808,210500,75413121500,216000,216000,216000,216000,0
|
|
20240808,210400,75413121500,216000,216000,216000,216000,0
|
|
20240808,210300,75413121500,216000,216000,216000,216000,0
|
|
20240808,210200,75413121500,216000,216000,216000,216000,0
|
|
20240808,210100,75413121500,216000,216000,216000,216000,0
|
|
20240808,210000,75413121500,216000,216000,216000,216000,0
|
|
20240808,205900,75413121500,216000,216000,216000,216000,0
|
|
20240808,205800,75413121500,216000,216000,216000,216000,0
|
|
20240808,205700,75413121500,216000,216000,216000,216000,0
|
|
20240808,205600,75413121500,216000,216000,216000,216000,0
|
|
20240808,205500,75413121500,216000,216000,216000,216000,0
|
|
20240808,205400,75413121500,216000,216000,216000,216000,0
|
|
20240808,205300,75413121500,216000,216000,216000,216000,0
|
|
20240808,205200,75413121500,216000,216000,216000,216000,0
|
|
20240808,205100,75413121500,216000,216000,216000,216000,0
|
|
20240808,205000,75413121500,216000,216000,216000,216000,0
|
|
20240808,204900,75413121500,216000,216000,216000,216000,0
|
|
20240808,204800,75413121500,216000,216000,216000,216000,0
|
|
20240808,204700,75413121500,216000,216000,216000,216000,0
|
|
20240808,204600,75413121500,216000,216000,216000,216000,0
|
|
20240808,204500,75413121500,216000,216000,216000,216000,0
|
|
20240808,204400,75413121500,216000,216000,216000,216000,0
|
|
20240808,204300,75413121500,216000,216000,216000,216000,0
|
|
20240808,204200,75413121500,216000,216000,216000,216000,0
|
|
20240808,204100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,204000,75413121500,216000,216000,216000,216000,0
|
|
20240808,203900,75413121500,216000,216000,216000,216000,0
|
|
20240808,203800,75413121500,216000,216000,216000,216000,0
|
|
20240808,203700,75413121500,216000,216000,216000,216000,0
|
|
20240808,203600,75413121500,216000,216000,216000,216000,0
|
|
20240808,203500,75413121500,216000,216000,216000,216000,0
|
|
20240808,203400,75413121500,216000,216000,216000,216000,0
|
|
20240808,203300,75413121500,216000,216000,216000,216000,0
|
|
20240808,203200,75413121500,216000,216000,216000,216000,0
|
|
20240808,203100,75413121500,216000,216000,216000,216000,0
|
|
20240808,203000,75413121500,216000,216000,216000,216000,0
|
|
20240808,202900,75413121500,216000,216000,216000,216000,0
|
|
20240808,202800,75413121500,216000,216000,216000,216000,0
|
|
20240808,202700,75413121500,216000,216000,216000,216000,0
|
|
20240808,202600,75413121500,216000,216000,216000,216000,0
|
|
20240808,202500,75413121500,216000,216000,216000,216000,0
|
|
20240808,202400,75413121500,216000,216000,216000,216000,0
|
|
20240808,202300,75413121500,216000,216000,216000,216000,0
|
|
20240808,202200,75413121500,216000,216000,216000,216000,0
|
|
20240808,202100,75413121500,216000,216000,216000,216000,0
|
|
20240808,202000,75413121500,216000,216000,216000,216000,0
|
|
20240808,201900,75413121500,216000,216000,216000,216000,0
|
|
20240808,201800,75413121500,216000,216000,216000,216000,0
|
|
20240808,201700,75413121500,216000,216000,216000,216000,0
|
|
20240808,201600,75413121500,216000,216000,216000,216000,0
|
|
20240808,201500,75413121500,216000,216000,216000,216000,0
|
|
20240808,201400,75413121500,216000,216000,216000,216000,0
|
|
20240808,201300,75413121500,216000,216000,216000,216000,0
|
|
20240808,201200,75413121500,216000,216000,216000,216000,0
|
|
20240808,201100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,201000,75413121500,216000,216000,216000,216000,0
|
|
20240808,200900,75413121500,216000,216000,216000,216000,0
|
|
20240808,200800,75413121500,216000,216000,216000,216000,0
|
|
20240808,200700,75413121500,216000,216000,216000,216000,0
|
|
20240808,200600,75413121500,216000,216000,216000,216000,0
|
|
20240808,200500,75413121500,216000,216000,216000,216000,0
|
|
20240808,200400,75413121500,216000,216000,216000,216000,0
|
|
20240808,200300,75413121500,216000,216000,216000,216000,0
|
|
20240808,200200,75413121500,216000,216000,216000,216000,0
|
|
20240808,200100,75413121500,216000,216000,216000,216000,0
|
|
20240808,200000,75413121500,216000,216000,216000,216000,0
|
|
20240808,195900,75413121500,216000,216000,216000,216000,0
|
|
20240808,195800,75413121500,216000,216000,216000,216000,0
|
|
20240808,195700,75413121500,216000,216000,216000,216000,0
|
|
20240808,195600,75413121500,216000,216000,216000,216000,0
|
|
20240808,195500,75413121500,216000,216000,216000,216000,0
|
|
20240808,195400,75413121500,216000,216000,216000,216000,0
|
|
20240808,195300,75413121500,216000,216000,216000,216000,0
|
|
20240808,195200,75413121500,216000,216000,216000,216000,0
|
|
20240808,195100,75413121500,216000,216000,216000,216000,0
|
|
20240808,195000,75413121500,216000,216000,216000,216000,0
|
|
20240808,194900,75413121500,216000,216000,216000,216000,0
|
|
20240808,194800,75413121500,216000,216000,216000,216000,0
|
|
20240808,194700,75413121500,216000,216000,216000,216000,0
|
|
20240808,194600,75413121500,216000,216000,216000,216000,0
|
|
20240808,194500,75413121500,216000,216000,216000,216000,0
|
|
20240808,194400,75413121500,216000,216000,216000,216000,0
|
|
20240808,194300,75413121500,216000,216000,216000,216000,0
|
|
20240808,194200,75413121500,216000,216000,216000,216000,0
|
|
20240808,194100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,194000,75413121500,216000,216000,216000,216000,0
|
|
20240808,193900,75413121500,216000,216000,216000,216000,0
|
|
20240808,193800,75413121500,216000,216000,216000,216000,0
|
|
20240808,193700,75413121500,216000,216000,216000,216000,0
|
|
20240808,193600,75413121500,216000,216000,216000,216000,0
|
|
20240808,193500,75413121500,216000,216000,216000,216000,0
|
|
20240808,193400,75413121500,216000,216000,216000,216000,0
|
|
20240808,193300,75413121500,216000,216000,216000,216000,0
|
|
20240808,193200,75413121500,216000,216000,216000,216000,0
|
|
20240808,193100,75413121500,216000,216000,216000,216000,0
|
|
20240808,193000,75413121500,216000,216000,216000,216000,0
|
|
20240808,192900,75413121500,216000,216000,216000,216000,0
|
|
20240808,192800,75413121500,216000,216000,216000,216000,0
|
|
20240808,192700,75413121500,216000,216000,216000,216000,0
|
|
20240808,192600,75413121500,216000,216000,216000,216000,0
|
|
20240808,192500,75413121500,216000,216000,216000,216000,0
|
|
20240808,192400,75413121500,216000,216000,216000,216000,0
|
|
20240808,192300,75413121500,216000,216000,216000,216000,0
|
|
20240808,192200,75413121500,216000,216000,216000,216000,0
|
|
20240808,192100,75413121500,216000,216000,216000,216000,0
|
|
20240808,192000,75413121500,216000,216000,216000,216000,0
|
|
20240808,191900,75413121500,216000,216000,216000,216000,0
|
|
20240808,191800,75413121500,216000,216000,216000,216000,0
|
|
20240808,191700,75413121500,216000,216000,216000,216000,0
|
|
20240808,191600,75413121500,216000,216000,216000,216000,0
|
|
20240808,191500,75413121500,216000,216000,216000,216000,0
|
|
20240808,191400,75413121500,216000,216000,216000,216000,0
|
|
20240808,191300,75413121500,216000,216000,216000,216000,0
|
|
20240808,191200,75413121500,216000,216000,216000,216000,0
|
|
20240808,191100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,191000,75413121500,216000,216000,216000,216000,0
|
|
20240808,190900,75413121500,216000,216000,216000,216000,0
|
|
20240808,190800,75413121500,216000,216000,216000,216000,0
|
|
20240808,190700,75413121500,216000,216000,216000,216000,0
|
|
20240808,190600,75413121500,216000,216000,216000,216000,0
|
|
20240808,190500,75413121500,216000,216000,216000,216000,0
|
|
20240808,190400,75413121500,216000,216000,216000,216000,0
|
|
20240808,190300,75413121500,216000,216000,216000,216000,0
|
|
20240808,190200,75413121500,216000,216000,216000,216000,0
|
|
20240808,190100,75413121500,216000,216000,216000,216000,0
|
|
20240808,190000,75413121500,216000,216000,216000,216000,0
|
|
20240808,185900,75413121500,216000,216000,216000,216000,0
|
|
20240808,185800,75413121500,216000,216000,216000,216000,0
|
|
20240808,185700,75413121500,216000,216000,216000,216000,0
|
|
20240808,185600,75413121500,216000,216000,216000,216000,0
|
|
20240808,185500,75413121500,216000,216000,216000,216000,0
|
|
20240808,185400,75413121500,216000,216000,216000,216000,0
|
|
20240808,185300,75413121500,216000,216000,216000,216000,0
|
|
20240808,185200,75413121500,216000,216000,216000,216000,0
|
|
20240808,185100,75413121500,216000,216000,216000,216000,0
|
|
20240808,185000,75413121500,216000,216000,216000,216000,0
|
|
20240808,184900,75413121500,216000,216000,216000,216000,0
|
|
20240808,184800,75413121500,216000,216000,216000,216000,0
|
|
20240808,184700,75413121500,216000,216000,216000,216000,0
|
|
20240808,184600,75413121500,216000,216000,216000,216000,0
|
|
20240808,184500,75413121500,216000,216000,216000,216000,0
|
|
20240808,184400,75413121500,216000,216000,216000,216000,0
|
|
20240808,184300,75413121500,216000,216000,216000,216000,0
|
|
20240808,184200,75413121500,216000,216000,216000,216000,0
|
|
20240808,184100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,184000,75413121500,216000,216000,216000,216000,0
|
|
20240808,183900,75413121500,216000,216000,216000,216000,0
|
|
20240808,183800,75413121500,216000,216000,216000,216000,0
|
|
20240808,183700,75413121500,216000,216000,216000,216000,0
|
|
20240808,183600,75413121500,216000,216000,216000,216000,0
|
|
20240808,183500,75413121500,216000,216000,216000,216000,0
|
|
20240808,183400,75413121500,216000,216000,216000,216000,0
|
|
20240808,183300,75413121500,216000,216000,216000,216000,0
|
|
20240808,183200,75413121500,216000,216000,216000,216000,0
|
|
20240808,183100,75413121500,216000,216000,216000,216000,0
|
|
20240808,183000,75413121500,216000,216000,216000,216000,0
|
|
20240808,182900,75413121500,216000,216000,216000,216000,0
|
|
20240808,182800,75413121500,216000,216000,216000,216000,0
|
|
20240808,182700,75413121500,216000,216000,216000,216000,0
|
|
20240808,182600,75413121500,216000,216000,216000,216000,0
|
|
20240808,182500,75413121500,216000,216000,216000,216000,0
|
|
20240808,182400,75413121500,216000,216000,216000,216000,0
|
|
20240808,182300,75413121500,216000,216000,216000,216000,0
|
|
20240808,182200,75413121500,216000,216000,216000,216000,0
|
|
20240808,182100,75413121500,216000,216000,216000,216000,0
|
|
20240808,182000,75413121500,216000,216000,216000,216000,0
|
|
20240808,181900,75413121500,216000,216000,216000,216000,0
|
|
20240808,181800,75413121500,216000,216000,216000,216000,0
|
|
20240808,181700,75413121500,216000,216000,216000,216000,0
|
|
20240808,181600,75413121500,216000,216000,216000,216000,0
|
|
20240808,181500,75413121500,216000,216000,216000,216000,0
|
|
20240808,181400,75413121500,216000,216000,216000,216000,0
|
|
20240808,181300,75413121500,216000,216000,216000,216000,0
|
|
20240808,181200,75413121500,216000,216000,216000,216000,0
|
|
20240808,181100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,181000,75413121500,216000,216000,216000,216000,0
|
|
20240808,180900,75413121500,216000,216000,216000,216000,0
|
|
20240808,180800,75413121500,216000,216000,216000,216000,0
|
|
20240808,180700,75413121500,216000,216000,216000,216000,0
|
|
20240808,180600,75413121500,216000,216000,216000,216000,0
|
|
20240808,180500,75413121500,216000,216000,216000,216000,0
|
|
20240808,180400,75413121500,216000,216000,216000,216000,0
|
|
20240808,180300,75413121500,216000,216000,216000,216000,0
|
|
20240808,180200,75413121500,216000,216000,216000,216000,0
|
|
20240808,180100,75413121500,216000,216000,216000,216000,0
|
|
20240808,180000,75413121500,216000,216000,216000,216000,0
|
|
20240808,175900,75413121500,216000,216000,216000,216000,0
|
|
20240808,175800,75413121500,216000,216000,216000,216000,0
|
|
20240808,175700,75413121500,216000,216000,216000,216000,0
|
|
20240808,175600,75413121500,216000,216000,216000,216000,0
|
|
20240808,175500,75413121500,216000,216000,216000,216000,0
|
|
20240808,175400,75413121500,216000,216000,216000,216000,0
|
|
20240808,175300,75413121500,216000,216000,216000,216000,0
|
|
20240808,175200,75413121500,216000,216000,216000,216000,0
|
|
20240808,175100,75413121500,216000,216000,216000,216000,0
|
|
20240808,175000,75413121500,216000,216000,216000,216000,0
|
|
20240808,174900,75413121500,216000,216000,216000,216000,0
|
|
20240808,174800,75413121500,216000,216000,216000,216000,0
|
|
20240808,174700,75413121500,216000,216000,216000,216000,0
|
|
20240808,174600,75413121500,216000,216000,216000,216000,0
|
|
20240808,174500,75413121500,216000,216000,216000,216000,0
|
|
20240808,174400,75413121500,216000,216000,216000,216000,0
|
|
20240808,174300,75413121500,216000,216000,216000,216000,0
|
|
20240808,174200,75413121500,216000,216000,216000,216000,0
|
|
20240808,174100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,174000,75413121500,216000,216000,216000,216000,0
|
|
20240808,173900,75413121500,216000,216000,216000,216000,0
|
|
20240808,173800,75413121500,216000,216000,216000,216000,0
|
|
20240808,173700,75413121500,216000,216000,216000,216000,0
|
|
20240808,173600,75413121500,216000,216000,216000,216000,0
|
|
20240808,173500,75413121500,216000,216000,216000,216000,0
|
|
20240808,173400,75413121500,216000,216000,216000,216000,0
|
|
20240808,173300,75413121500,216000,216000,216000,216000,0
|
|
20240808,173200,75413121500,216000,216000,216000,216000,0
|
|
20240808,173100,75413121500,216000,216000,216000,216000,0
|
|
20240808,173000,75413121500,216000,216000,216000,216000,0
|
|
20240808,172900,75413121500,216000,216000,216000,216000,0
|
|
20240808,172800,75413121500,216000,216000,216000,216000,0
|
|
20240808,172700,75413121500,216000,216000,216000,216000,0
|
|
20240808,172600,75413121500,216000,216000,216000,216000,0
|
|
20240808,172500,75413121500,216000,216000,216000,216000,0
|
|
20240808,172400,75413121500,216000,216000,216000,216000,0
|
|
20240808,172300,75413121500,216000,216000,216000,216000,0
|
|
20240808,172200,75413121500,216000,216000,216000,216000,0
|
|
20240808,172100,75413121500,216000,216000,216000,216000,0
|
|
20240808,172000,75413121500,216000,216000,216000,216000,0
|
|
20240808,171900,75413121500,216000,216000,216000,216000,0
|
|
20240808,171800,75413121500,216000,216000,216000,216000,0
|
|
20240808,171700,75413121500,216000,216000,216000,216000,0
|
|
20240808,171600,75413121500,216000,216000,216000,216000,0
|
|
20240808,171500,75413121500,216000,216000,216000,216000,0
|
|
20240808,171400,75413121500,216000,216000,216000,216000,0
|
|
20240808,171300,75413121500,216000,216000,216000,216000,0
|
|
20240808,171200,75413121500,216000,216000,216000,216000,0
|
|
20240808,171100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,171000,75413121500,216000,216000,216000,216000,0
|
|
20240808,170900,75413121500,216000,216000,216000,216000,0
|
|
20240808,170800,75413121500,216000,216000,216000,216000,0
|
|
20240808,170700,75413121500,216000,216000,216000,216000,0
|
|
20240808,170600,75413121500,216000,216000,216000,216000,0
|
|
20240808,170500,75413121500,216000,216000,216000,216000,0
|
|
20240808,170400,75413121500,216000,216000,216000,216000,0
|
|
20240808,170300,75413121500,216000,216000,216000,216000,0
|
|
20240808,170200,75413121500,216000,216000,216000,216000,0
|
|
20240808,170100,75413121500,216000,216000,216000,216000,0
|
|
20240808,170000,75413121500,216000,216000,216000,216000,0
|
|
20240808,165900,75413121500,216000,216000,216000,216000,0
|
|
20240808,165800,75413121500,216000,216000,216000,216000,0
|
|
20240808,165700,75413121500,216000,216000,216000,216000,0
|
|
20240808,165600,75413121500,216000,216000,216000,216000,0
|
|
20240808,165500,75413121500,216000,216000,216000,216000,0
|
|
20240808,165400,75413121500,216000,216000,216000,216000,0
|
|
20240808,165300,75413121500,216000,216000,216000,216000,0
|
|
20240808,165200,75413121500,216000,216000,216000,216000,0
|
|
20240808,165100,75413121500,216000,216000,216000,216000,0
|
|
20240808,165000,75413121500,216000,216000,216000,216000,0
|
|
20240808,164900,75413121500,216000,216000,216000,216000,0
|
|
20240808,164800,75413121500,216000,216000,216000,216000,0
|
|
20240808,164700,75413121500,216000,216000,216000,216000,0
|
|
20240808,164600,75413121500,216000,216000,216000,216000,0
|
|
20240808,164500,75413121500,216000,216000,216000,216000,0
|
|
20240808,164400,75413121500,216000,216000,216000,216000,0
|
|
20240808,164300,75413121500,216000,216000,216000,216000,0
|
|
20240808,164200,75413121500,216000,216000,216000,216000,0
|
|
20240808,164100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,164000,75413121500,216000,216000,216000,216000,0
|
|
20240808,163900,75413121500,216000,216000,216000,216000,0
|
|
20240808,163800,75413121500,216000,216000,216000,216000,0
|
|
20240808,163700,75413121500,216000,216000,216000,216000,0
|
|
20240808,163600,75413121500,216000,216000,216000,216000,0
|
|
20240808,163500,75413121500,216000,216000,216000,216000,0
|
|
20240808,163400,75413121500,216000,216000,216000,216000,0
|
|
20240808,163300,75413121500,216000,216000,216000,216000,0
|
|
20240808,163200,75413121500,216000,216000,216000,216000,0
|
|
20240808,163100,75413121500,216000,216000,216000,216000,0
|
|
20240808,163000,75413121500,216000,216000,216000,216000,0
|
|
20240808,162900,75413121500,216000,216000,216000,216000,0
|
|
20240808,162800,75413121500,216000,216000,216000,216000,0
|
|
20240808,162700,75413121500,216000,216000,216000,216000,0
|
|
20240808,162600,75413121500,216000,216000,216000,216000,0
|
|
20240808,162500,75413121500,216000,216000,216000,216000,0
|
|
20240808,162400,75413121500,216000,216000,216000,216000,0
|
|
20240808,162300,75413121500,216000,216000,216000,216000,0
|
|
20240808,162200,75413121500,216000,216000,216000,216000,0
|
|
20240808,162100,75413121500,216000,216000,216000,216000,0
|
|
20240808,162000,75413121500,216000,216000,216000,216000,0
|
|
20240808,161900,75413121500,216000,216000,216000,216000,0
|
|
20240808,161800,75413121500,216000,216000,216000,216000,0
|
|
20240808,161700,75413121500,216000,216000,216000,216000,0
|
|
20240808,161600,75413121500,216000,216000,216000,216000,0
|
|
20240808,161500,75413121500,216000,216000,216000,216000,0
|
|
20240808,161400,75413121500,216000,216000,216000,216000,0
|
|
20240808,161300,75413121500,216000,216000,216000,216000,0
|
|
20240808,161200,75413121500,216000,216000,216000,216000,0
|
|
20240808,161100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,161000,75413121500,216000,216000,216000,216000,0
|
|
20240808,160900,75413121500,216000,216000,216000,216000,0
|
|
20240808,160800,75413121500,216000,216000,216000,216000,0
|
|
20240808,160700,75413121500,216000,216000,216000,216000,0
|
|
20240808,160600,75413121500,216000,216000,216000,216000,0
|
|
20240808,160500,75413121500,216000,216000,216000,216000,0
|
|
20240808,160400,75413121500,216000,216000,216000,216000,0
|
|
20240808,160300,75413121500,216000,216000,216000,216000,0
|
|
20240808,160200,75413121500,216000,216000,216000,216000,0
|
|
20240808,160100,75413121500,216000,216000,216000,216000,0
|
|
20240808,160000,75413121500,216000,216000,216000,216000,0
|
|
20240808,155900,75413121500,216000,216000,216000,216000,0
|
|
20240808,155800,75413121500,216000,216000,216000,216000,0
|
|
20240808,155700,75413121500,216000,216000,216000,216000,0
|
|
20240808,155600,75413121500,216000,216000,216000,216000,0
|
|
20240808,155500,75413121500,216000,216000,216000,216000,0
|
|
20240808,155400,75413121500,216000,216000,216000,216000,0
|
|
20240808,155300,75413121500,216000,216000,216000,216000,0
|
|
20240808,155200,75413121500,216000,216000,216000,216000,0
|
|
20240808,155100,75413121500,216000,216000,216000,216000,0
|
|
20240808,155000,75413121500,216000,216000,216000,216000,0
|
|
20240808,154900,75413121500,216000,216000,216000,216000,0
|
|
20240808,154800,75413121500,216000,216000,216000,216000,0
|
|
20240808,154700,75413121500,216000,216000,216000,216000,0
|
|
20240808,154600,75413121500,216000,216000,216000,216000,0
|
|
20240808,154500,75413121500,216000,216000,216000,216000,0
|
|
20240808,154400,75413121500,216000,216000,216000,216000,0
|
|
20240808,154300,75413121500,216000,216000,216000,216000,0
|
|
20240808,154200,75413121500,216000,216000,216000,216000,0
|
|
20240808,154100,75413121500,216000,216000,216000,216000,27047
|
|
20240808,154000,75413121500,216000,216000,216000,216000,0
|
|
20240808,153900,75413121500,216000,216000,216000,216000,0
|
|
20240808,153800,75413121500,216000,216000,216000,216000,0
|
|
20240808,153700,75413121500,216000,216000,216000,216000,0
|
|
20240808,153600,75413121500,216000,216000,216000,216000,0
|
|
20240808,153500,75413121500,216000,216000,216000,216000,0
|
|
20240808,153400,75413121500,216000,216000,216000,216000,0
|
|
20240808,153300,75413121500,216000,216000,216000,216000,0
|
|
20240808,153200,75413121500,216000,216000,216000,216000,0
|
|
20240808,153100,75413121500,216000,216000,216000,216000,0
|
|
20240808,153000,75413121500,216000,216000,216000,216000,27047
|
|
20240808,152900,69570969500,214500,214500,214500,214500,0
|
|
20240808,152800,69570969500,214500,214500,214500,214500,0
|
|
20240808,152700,69570969500,214500,214500,214500,214500,0
|
|
20240808,152600,69570969500,214500,214500,214500,214500,0
|
|
20240808,152500,69570969500,214500,214500,214500,214500,0
|
|
20240808,152400,69570969500,214500,214500,214500,214500,0
|
|
20240808,152300,69570969500,214500,214500,214500,214500,0
|
|
20240808,152200,69570969500,214500,214500,214500,214500,0
|
|
20240808,152100,69570969500,214500,214500,214500,214500,0
|
|
20240808,152000,69570969500,214500,214500,214500,214500,0
|
|
20240808,151900,69570969500,214500,214500,215000,214000,985
|
|
20240808,151800,69359568500,215000,214500,215000,214500,291
|
|
20240808,151700,69297091000,214500,215000,215000,214500,232
|
|
20240808,151600,69247271500,215000,215000,215000,214500,712
|
|
20240808,151500,69094339000,214500,215000,215500,214500,616
|
|
20240808,151400,68961972000,215000,215000,215500,215000,616
|
|
20240808,151300,68829490500,215000,215500,215500,215000,306
|
|
20240808,151200,68763607500,215000,215000,215500,215000,212
|
|
20240808,151100,68717947000,215000,215000,215500,215000,368
|
|
20240808,151000,68638773500,215000,215000,215500,214500,219
|
|
20240808,150900,68591654500,214500,214500,215500,214500,271
|
|
20240808,150800,68533467500,215500,215000,215500,214500,298
|
|
20240808,150700,68469393000,215000,215500,215500,214500,485
|
|
20240808,150600,68365141000,215500,215000,215500,214500,436
|
|
20240808,150500,68271404500,215000,214500,215000,214500,468
|
|
20240808,150400,68170936000,214500,214500,214500,214000,277
|
|
20240808,150300,68111551000,214500,215000,215000,214000,2179
|
|
20240808,150200,67643975000,215000,215500,216000,215000,489
|
|
20240808,150100,67538631000,215500,216000,216000,215500,467
|
|
20240808,150000,67437906500,216000,216500,216500,215500,541
|
|
20240808,145900,67321018500,216500,216000,216500,216000,197
|
|
20240808,145800,67278391000,216500,216500,216500,216000,406
|
|
20240808,145700,67190598000,216500,216500,217000,216000,1176
|
|
20240808,145600,66936245500,216000,216500,216500,216000,240
|
|
20240808,145500,66884299500,216500,216500,216500,216000,267
|
|
20240808,145400,66826548500,216500,216000,216500,215500,411
|
|
20240808,145300,66737743000,216000,216000,216500,215500,662
|
|
20240808,145200,66594865000,215500,216000,216000,215500,515
|
|
20240808,145100,66483789000,216000,216000,216500,215500,650
|
|
20240808,145000,66343396000,216500,216000,216500,215500,211
|
|
20240808,144900,66297793000,216500,215500,216500,215500,254
|
|
20240808,144800,66242922000,215000,216000,216500,215000,700
|
|
20240808,144700,66091906500,216000,215500,216000,215000,433
|
|
20240808,144600,65998594500,215500,216500,216500,215000,621
|
|
20240808,144500,65864534500,216500,216500,216500,216000,97
|
|
20240808,144400,65843537000,216500,216500,216500,216000,135
|
|
20240808,144300,65814318500,216000,216500,216500,215500,608
|
|
20240808,144200,65682951500,216000,215500,216500,215000,784
|
|
20240808,144100,65513670500,215500,215000,215500,214500,775
|
|
20240808,144000,65347247500,214500,215000,215000,214000,740
|
|
20240808,143900,65188459000,215000,215500,215500,214500,1417
|
|
20240808,143800,64883871000,215500,216000,216000,215000,783
|
|
20240808,143700,64715154500,216000,216000,216000,215500,253
|
|
20240808,143600,64660565500,215500,216000,216000,215500,469
|
|
20240808,143500,64559352000,216000,216000,216000,215500,181
|
|
20240808,143400,64520303500,215500,217000,217000,215500,1593
|
|
20240808,143300,64176359000,217000,216500,217000,216000,1203
|
|
20240808,143200,63915976500,216500,217000,217000,216500,334
|
|
20240808,143100,63843572000,217000,216500,217000,216500,337
|
|
20240808,143000,63770550500,216500,216500,217000,216000,418
|
|
20240808,142900,63680014500,216500,216500,217000,216000,1015
|
|
20240808,142800,63459959000,216500,217000,217500,216500,434
|
|
20240808,142700,63365782000,217500,217500,217500,216500,689
|
|
20240808,142600,63216231500,217500,217000,217500,216500,646
|
|
20240808,142500,63075816000,217000,217500,217500,216000,1729
|
|
20240808,142400,62700922000,217000,217000,217500,217000,866
|
|
20240808,142300,62512800000,217500,217500,218000,217000,597
|
|
20240808,142200,62383104500,217500,217000,218000,217000,729
|
|
20240808,142100,62224515000,217500,217500,218000,217000,545
|
|
20240808,142000,62105953500,217500,218000,218000,217500,1071
|
|
20240808,141900,61872864500,218000,218000,218000,217500,1197
|
|
20240808,141800,61611960500,218000,217000,218000,217000,476
|
|
20240808,141700,61508466000,217000,217000,217500,216500,653
|
|
20240808,141600,61366793500,217000,217000,217000,216500,227
|
|
20240808,141500,61317573000,217000,216500,217000,216500,316
|
|
20240808,141400,61249130000,216500,217500,217500,216500,1139
|
|
20240808,141300,61002132000,217500,217500,217500,217000,200
|
|
20240808,141200,60958633000,217500,217500,217500,217000,491
|
|
20240808,141100,60851846000,217500,217500,217500,217000,1450
|
|
20240808,141000,60536492500,217000,217000,217500,217000,169
|
|
20240808,140900,60499764000,217500,217000,217500,216500,460
|
|
20240808,140800,60399897000,217000,216500,217000,216500,209
|
|
20240808,140700,60354576500,216500,216500,216500,216000,324
|
|
20240808,140600,60284445500,216500,217000,217000,216500,1687
|
|
20240808,140500,59918678500,217000,217000,217000,216500,971
|
|
20240808,140400,59708008500,217000,216500,217000,216500,737
|
|
20240808,140300,59548214000,217000,216500,217000,216000,869
|
|
20240808,140200,59360050500,216500,216500,216500,216000,4036
|
|
20240808,140100,58488015500,216500,216000,216500,216000,134
|
|
20240808,140000,58459013000,216500,216000,216500,215500,156
|
|
20240808,135900,58425261500,216000,215500,216500,215500,798
|
|
20240808,135800,58252916000,216000,216000,216000,215500,144
|
|
20240808,135700,58221822000,216000,215500,216000,215500,105
|
|
20240808,135600,58199158000,216000,216000,216000,215500,278
|
|
20240808,135500,58139115500,216000,215000,216000,215000,325
|
|
20240808,135400,58069066000,215000,215000,215500,214500,905
|
|
20240808,135300,57874520500,214500,214000,215000,214000,2378
|
|
20240808,135200,57364454000,214500,214000,214500,214000,119
|
|
20240808,135100,57338966000,214500,214000,214500,214000,317
|
|
20240808,135000,57271095000,214500,214000,214500,214000,255
|
|
20240808,134900,57216500500,214000,214500,214500,213500,1459
|
|
20240808,134800,56904254500,214500,214000,215000,214000,301
|
|
20240808,134700,56839749000,214000,213500,214500,213500,374
|
|
20240808,134600,56759804500,213500,214500,215000,213500,2039
|
|
20240808,134500,56323443000,214500,214500,215000,214500,209
|
|
20240808,134400,56278574000,215000,215000,215000,214500,258
|
|
20240808,134300,56223178500,215000,214500,215000,214000,351
|
|
20240808,134200,56147873000,214500,214500,215000,214000,712
|
|
20240808,134100,55995130500,214500,214500,215000,214000,1149
|
|
20240808,134000,55748694500,215000,215500,215500,214500,457
|
|
20240808,133900,55650421500,215500,215500,215500,215000,676
|
|
20240808,133800,55505031500,215000,215500,215500,215000,290
|
|
20240808,133700,55442578500,215500,215500,216000,215000,846
|
|
20240808,133600,55260249000,216000,215500,216000,215000,458
|
|
20240808,133500,55161479500,215000,215500,215500,215000,159
|
|
20240808,133400,55127256000,215500,216000,216000,215000,1128
|
|
20240808,133300,54884103500,215500,215500,216000,215500,232
|
|
20240808,133200,54834003500,215500,216000,216000,215500,322
|
|
20240808,133100,54764567000,216000,216000,216000,215500,192
|
|
20240808,133000,54723103000,216000,216500,216500,215500,1169
|
|
20240808,132900,54470596500,216500,216500,216500,216000,542
|
|
20240808,132800,54353309000,216500,216500,216500,216000,170
|
|
20240808,132700,54316533000,216500,217000,217000,216000,441
|
|
20240808,132600,54221007500,217000,216500,217000,216000,343
|
|
20240808,132500,54146728500,216500,216000,216500,216000,949
|
|
20240808,132400,53941314000,216500,215500,216500,215500,1723
|
|
20240808,132300,53569128000,216000,216000,216000,215500,264
|
|
20240808,132200,53512162000,215500,216000,216000,215500,153
|
|
20240808,132100,53479146500,216000,216000,216000,215500,178
|
|
20240808,132000,53440751500,216000,216000,216000,215500,325
|
|
20240808,131900,53370690500,215500,216000,216000,215500,599
|
|
20240808,131800,53241587500,216000,216000,216000,215500,297
|
|
20240808,131700,53177450000,216000,215500,216000,215500,116
|
|
20240808,131600,53152431000,215500,215500,216000,215500,234
|
|
20240808,131500,53101960000,216000,215500,216000,215500,249
|
|
20240808,131400,53048268500,216000,215500,216000,215500,52
|
|
20240808,131300,53037041000,216000,215500,216000,215000,819
|
|
20240808,131200,52860414000,215000,215000,215500,215000,151
|
|
20240808,131100,52827887000,215000,215500,215500,215000,76
|
|
20240808,131000,52811518000,215500,214500,215500,214500,737
|
|
20240808,130900,52653054000,215000,215000,215000,214500,407
|
|
20240808,130800,52565730500,215000,215000,215000,214500,81
|
|
20240808,130700,52548335500,215000,214500,215000,214500,230
|
|
20240808,130600,52498968500,214500,215000,215000,214500,305
|
|
20240808,130500,52433524500,215000,215000,215000,214500,138
|
|
20240808,130400,52403889000,215000,215500,215500,214500,2445
|
|
20240808,130300,51878564500,215500,215500,215500,215000,596
|
|
20240808,130200,51750172500,215500,215500,215500,215000,61
|
|
20240808,130100,51737036500,215000,215500,215500,215000,523
|
|
20240808,130000,51624384000,215500,215500,215500,215000,296
|
|
20240808,125900,51560603500,215000,215500,216000,215000,299
|
|
20240808,125800,51496166500,215500,215500,216000,215000,994
|
|
20240808,125700,51282020000,215500,215000,216000,215000,788
|
|
20240808,125600,51112253000,215500,215000,215500,215000,657
|
|
20240808,125500,50970901000,215500,215500,216000,215500,865
|
|
20240808,125400,50784463500,215500,215500,216000,215500,322
|
|
20240808,125300,50714985500,215500,215500,216000,215500,1070
|
|
20240808,125200,50484365500,215500,215500,216000,215500,241
|
|
20240808,125100,50432353500,215500,216500,216500,215500,1378
|
|
20240808,125000,50134661500,216500,217000,217500,216000,1868
|
|
20240808,124900,49730025000,216500,216500,217000,216000,957
|
|
20240808,124800,49522698000,216500,216500,217000,216000,613
|
|
20240808,124700,49390009500,216000,216500,216500,216000,297
|
|
20240808,124600,49325758500,216500,217000,217000,216000,1988
|
|
20240808,124500,48895102000,217000,217000,217500,216500,1608
|
|
20240808,124400,48546175000,217000,216500,217000,216000,1599
|
|
20240808,124300,48199790500,216500,216000,216500,215500,1607
|
|
20240808,124200,47852513000,216000,215500,216000,215000,2260
|
|
20240808,124100,47365395500,215500,215000,215500,214500,6027
|
|
20240808,124000,46068389500,215000,214500,215000,214000,7390
|
|
20240808,123900,44482686000,214500,214000,214500,214000,235
|
|
20240808,123800,44432341500,214500,214500,214500,214000,446
|
|
20240808,123700,44336676500,214000,214500,214500,214000,174
|
|
20240808,123600,44299399000,214500,213500,214500,213500,300
|
|
20240808,123500,44235217500,214000,214000,214000,213500,84
|
|
20240808,123400,44217254500,214000,214000,214000,213500,145
|
|
20240808,123300,44186240500,214000,214000,214500,214000,878
|
|
20240808,123200,43998336500,214000,214000,214500,213500,212
|
|
20240808,123100,43952969500,214000,214000,214500,213500,183
|
|
20240808,123000,43913788500,214000,213500,214500,213500,223
|
|
20240808,122900,43866073000,214000,214000,214000,213500,372
|
|
20240808,122800,43786478000,214000,213500,214000,213500,189
|
|
20240808,122700,43746039500,214000,213500,214000,213500,528
|
|
20240808,122600,43633050500,214000,214000,214000,213500,276
|
|
20240808,122500,43574041000,214000,214000,214000,213500,314
|
|
20240808,122400,43506858000,214000,214500,214500,213500,292
|
|
20240808,122300,43444368500,214500,214000,214500,214000,369
|
|
20240808,122200,43365373000,214500,214500,214500,214000,128
|
|
20240808,122100,43337943500,214500,213500,214500,213500,305
|
|
20240808,122000,43272665000,214000,214000,214500,213500,442
|
|
20240808,121900,43178080500,213500,214500,214500,213500,833
|
|
20240808,121800,42999760000,214500,214000,214500,214000,116
|
|
20240808,121700,42974900000,214500,214000,214500,213500,1196
|
|
20240808,121600,42718911500,214000,214000,214000,213500,108
|
|
20240808,121500,42695811000,213500,214000,214000,213500,78
|
|
20240808,121400,42679143000,214000,214000,214000,213500,24
|
|
20240808,121300,42674012500,214000,213500,214000,213000,715
|
|
20240808,121200,42521161000,213500,213000,213500,213000,708
|
|
20240808,121100,42370037000,213000,213000,213500,213000,49
|
|
20240808,121000,42359584500,213500,213500,213500,213000,121
|
|
20240808,120900,42333760500,213500,213500,213500,213000,763
|
|
20240808,120800,42170903500,214000,214000,214500,213500,2787
|
|
20240808,120700,41574491500,214000,214500,214500,214000,219
|
|
20240808,120600,41527526500,214500,214500,214500,214000,183
|
|
20240808,120500,41488320500,214500,214000,214500,214000,188
|
|
20240808,120400,41448061000,214000,214500,214500,214000,291
|
|
20240808,120300,41385664500,214000,214500,214500,214000,177
|
|
20240808,120200,41347721500,214000,214000,214500,214000,167
|
|
20240808,120100,41311919500,214500,214000,214500,214000,701
|
|
20240808,120000,41161868500,214000,214500,214500,214000,1834
|
|
20240808,115900,40769260000,214500,214000,214500,214000,2526
|
|
20240808,115800,40228603500,214000,213500,214000,213500,301
|
|
20240808,115700,40164289500,214000,213500,214000,213500,210
|
|
20240808,115600,40119382000,214000,213500,214000,213500,281
|
|
20240808,115500,40059271000,214000,213500,214000,213500,452
|
|
20240808,115400,39962571500,214000,213500,214000,213000,1459
|
|
20240808,115300,39651018000,213500,213000,213500,213000,214
|
|
20240808,115200,39605344000,213500,213500,213500,213000,275
|
|
20240808,115100,39546645000,213500,213000,213500,213000,101
|
|
20240808,115000,39525119000,213500,213500,213500,213000,230
|
|
20240808,114900,39476117000,213500,213500,213500,213000,263
|
|
20240808,114800,39420032500,213500,213500,213500,213000,108
|
|
20240808,114700,39396991500,213500,213000,213500,213000,249
|
|
20240808,114600,39343924000,213000,212500,213500,212500,895
|
|
20240808,114500,39153298000,213000,213000,213000,212500,73
|
|
20240808,114400,39137768000,213000,212500,213000,212500,24
|
|
20240808,114300,39132660000,213000,212500,213500,212500,126
|
|
20240808,114200,39105844500,213000,213500,213500,213000,297
|
|
20240808,114100,39042575000,213000,212500,213500,211500,2371
|
|
20240808,114000,38538786000,213000,212500,213000,212500,180
|
|
20240808,113900,38500460500,212500,213000,213000,212500,378
|
|
20240808,113800,38420104500,213000,213000,213000,212500,393
|
|
20240808,113700,38336508500,213000,213000,213000,212500,230
|
|
20240808,113600,38287553500,213000,213000,213000,212500,129
|
|
20240808,113500,38260094000,213000,212500,213000,212500,353
|
|
20240808,113400,38184973500,212500,213000,213000,212500,61
|
|
20240808,113300,38171994500,213000,213000,213000,212500,98
|
|
20240808,113200,38151128500,213000,213000,213000,212500,152
|
|
20240808,113100,38118785000,213000,213500,213500,212500,513
|
|
20240808,113000,38009516500,213500,213500,213500,213000,343
|
|
20240808,112900,37936437000,213500,213000,213500,213000,225
|
|
20240808,112800,37888426000,213500,213500,213500,213000,573
|
|
20240808,112700,37766135000,213500,213000,213500,213000,397
|
|
20240808,112600,37681513000,213500,213000,213500,213000,97
|
|
20240808,112500,37660816500,213000,213500,213500,213000,94
|
|
20240808,112400,37640762000,213500,213000,213500,212500,168
|
|
20240808,112300,37604982000,213000,213000,213500,212500,245
|
|
20240808,112200,37552766000,213000,213000,213500,212500,382
|
|
20240808,112100,37471310500,213000,213000,213500,212500,291
|
|
20240808,112000,37409319000,212500,213000,213000,212500,283
|
|
20240808,111900,37349077000,212500,213000,213000,212500,513
|
|
20240808,111800,37239864500,213000,213000,213000,212500,80
|
|
20240808,111700,37222836500,213000,212500,213000,212500,259
|
|
20240808,111600,37167775000,212500,213500,213500,212000,855
|
|
20240808,111500,36985851500,213000,213500,213500,213000,72
|
|
20240808,111400,36970496000,213500,213500,214000,213000,1003
|
|
20240808,111300,36756401500,213500,214000,214000,213500,234
|
|
20240808,111200,36706392000,214000,213500,214000,213000,680
|
|
20240808,111100,36561169500,213500,213500,214000,213000,1234
|
|
20240808,111000,36297780500,213500,213500,214000,213000,480
|
|
20240808,110900,36195252000,213500,214000,214000,213000,784
|
|
20240808,110800,36027865500,213500,213000,214000,213000,1220
|
|
20240808,110700,35767356500,213500,213000,213500,212500,158
|
|
20240808,110600,35733679500,213000,213000,213000,212500,469
|
|
20240808,110500,35633796500,213000,212500,213000,212000,394
|
|
20240808,110400,35550087500,212000,212000,212500,212000,270
|
|
20240808,110300,35492805500,212000,212500,213000,212000,625
|
|
20240808,110200,35359944500,213000,213000,213000,212000,268
|
|
20240808,110100,35302980000,213000,212500,213000,212500,570
|
|
20240808,110000,35181601500,212500,212000,213000,211500,929
|
|
20240808,105900,34984542000,211500,212000,212000,211500,283
|
|
20240808,105800,34924590500,212000,212500,213000,211500,280
|
|
20240808,105700,34865175000,212500,212500,213000,211500,1171
|
|
20240808,105600,34616502000,212000,212500,212500,211500,252
|
|
20240808,105500,34563110500,212000,212000,212500,211500,181
|
|
20240808,105400,34524740000,212000,211500,212000,211500,397
|
|
20240808,105300,34440596000,211500,211000,211500,211000,365
|
|
20240808,105200,34363407500,211500,211000,211500,211000,172
|
|
20240808,105100,34327041000,211500,211000,211500,211000,136
|
|
20240808,105000,34298307500,211000,212000,212000,210500,937
|
|
20240808,104900,34100538500,212000,211500,212000,211000,332
|
|
20240808,104800,34030313000,211000,211000,211500,211000,801
|
|
20240808,104700,33861266000,211000,212000,212000,211000,850
|
|
20240808,104600,33681532500,211500,211500,212000,211500,221
|
|
20240808,104500,33634750000,211500,212000,212500,211500,350
|
|
20240808,104400,33560566000,211500,212000,212500,211500,245
|
|
20240808,104300,33508603000,212000,212000,212000,211500,271
|
|
20240808,104200,33451160000,212000,211000,212000,211000,486
|
|
20240808,104100,33348291500,211500,212000,212000,211000,404
|
|
20240808,104000,33262893500,212000,212000,212000,211500,280
|
|
20240808,103900,33203627500,212000,212500,212500,211500,1463
|
|
20240808,103800,32893692000,212000,212500,212500,212000,221
|
|
20240808,103700,32846739000,212500,212000,212500,212000,332
|
|
20240808,103600,32776249000,212000,212000,212500,211500,858
|
|
20240808,103500,32594491000,212000,211500,212000,211500,275
|
|
20240808,103400,32536310000,211500,212000,212500,211500,230
|
|
20240808,103300,32487574000,212500,212500,212500,211500,771
|
|
20240808,103200,32324083000,212000,212000,212500,212000,504
|
|
20240808,103100,32217196000,212000,212000,212500,211500,628
|
|
20240808,103000,32084056500,212000,211500,212500,211500,387
|
|
20240808,102900,32002098500,212000,213500,213500,211500,1065
|
|
20240808,102800,31775994500,213000,212500,213500,212500,369
|
|
20240808,102700,31697416500,213000,213000,213500,212500,482
|
|
20240808,102600,31594715000,213000,213000,213500,212500,689
|
|
20240808,102500,31447866000,212500,212500,213000,212500,122
|
|
20240808,102400,31421901500,212500,212500,213000,212000,317
|
|
20240808,102300,31354528500,212000,212000,212500,212000,118
|
|
20240808,102200,31329487000,212500,213000,213000,211500,1596
|
|
20240808,102100,30990581000,213000,214000,214000,212500,1264
|
|
20240808,102000,30720932500,213500,214000,214500,213000,792
|
|
20240808,101900,30551482000,213500,213000,214000,212500,778
|
|
20240808,101800,30385467500,213000,213500,214000,212500,844
|
|
20240808,101700,30205557500,213500,214000,214000,212500,1550
|
|
20240808,101600,29874970500,214000,214500,215000,213500,4601
|
|
20240808,101500,28888439500,214500,214000,214500,213500,2386
|
|
20240808,101400,28377529500,214000,213000,214000,212500,2142
|
|
20240808,101300,27920016000,213500,212500,213500,212000,1250
|
|
20240808,101200,27654010500,212500,213000,213500,212500,1331
|
|
20240808,101100,27370826000,213000,213000,213500,212500,706
|
|
20240808,101000,27220491500,213000,213500,214000,212500,2684
|
|
20240808,100900,26647740500,213500,212500,214000,212500,4404
|
|
20240808,100800,25708297000,213000,212500,213000,212000,1132
|
|
20240808,100700,25467581000,212500,212000,212500,211500,4220
|
|
20240808,100600,24572396000,212000,211000,212000,211000,2678
|
|
20240808,100500,24006052500,211500,211000,211500,210500,2126
|
|
20240808,100400,23557306000,211000,211000,211000,210000,300
|
|
20240808,100300,23494149000,210500,210500,211000,210000,814
|
|
20240808,100200,23322714500,210500,210500,210500,209500,644
|
|
20240808,100100,23187530000,210500,210500,210500,210000,251
|
|
20240808,100000,23134745500,210000,211000,211000,210000,1196
|
|
20240808,095900,22882777000,211000,211000,211500,210500,878
|
|
20240808,095800,22697521500,211500,211000,211500,210500,1850
|
|
20240808,095700,22307191500,211000,210000,211000,210000,2486
|
|
20240808,095600,21783791500,210000,209500,210000,209500,509
|
|
20240808,095500,21676911000,209500,209500,210000,209000,266
|
|
20240808,095400,21621183500,209500,209500,209500,209000,81
|
|
20240808,095300,21604223500,209500,210000,210000,209000,650
|
|
20240808,095200,21468050000,210000,209000,210000,209000,1219
|
|
20240808,095100,21212612500,209000,209500,210000,208500,614
|
|
20240808,095000,21083962500,209500,208500,209500,208000,537
|
|
20240808,094900,20971771500,208000,208500,209500,208000,1052
|
|
20240808,094800,20752063500,208500,208500,208500,207500,2431
|
|
20240808,094700,20246140000,208000,208000,208500,208000,363
|
|
20240808,094600,20170492000,208500,208000,208500,208000,287
|
|
20240808,094500,20110767000,208000,208500,209500,208000,1535
|
|
20240808,094400,19790692000,209000,208500,209500,208500,566
|
|
20240808,094300,19672406500,208500,209500,209500,208000,1847
|
|
20240808,094200,19286450500,209500,211000,211500,209500,2353
|
|
20240808,094100,18791046000,211000,211000,211500,210500,1200
|
|
20240808,094000,18537905500,211000,210500,211000,210000,1258
|
|
20240808,093900,18273035500,210500,210500,210500,210000,576
|
|
20240808,093800,18151852500,210500,209500,210500,209500,822
|
|
20240808,093700,17979235500,209500,209500,210000,209000,406
|
|
20240808,093600,17894204000,209000,209500,210000,209000,1662
|
|
20240808,093500,17545552500,210000,210000,210500,209500,823
|
|
20240808,093400,17372691500,210000,211000,211000,209500,1841
|
|
20240808,093300,16985974500,210500,210500,211000,210000,1014
|
|
20240808,093200,16772656500,210500,210500,211000,209500,1297
|
|
20240808,093100,16499860500,211000,211000,212000,210500,5206
|
|
20240808,093000,15400305500,210500,209500,211000,208500,2070
|
|
20240808,092900,14965700000,209000,211000,211000,208500,1937
|
|
20240808,092800,14559369000,211000,211500,211500,210500,2569
|
|
20240808,092700,14017105500,211500,210500,212000,210000,3552
|
|
20240808,092600,13266732500,210500,210000,210500,209500,3070
|
|
20240808,092500,12621400500,210000,210000,210000,209500,1679
|
|
20240808,092400,12269139500,210000,209000,210000,208500,1309
|
|
20240808,092300,11994814500,209000,208500,209500,208000,1556
|
|
20240808,092200,11669894500,208500,208500,209000,208000,744
|
|
20240808,092100,11514803000,208500,208000,208500,207500,1006
|
|
20240808,092000,11305326500,208000,208000,208000,207500,554
|
|
20240808,091900,11190247500,207500,207000,207500,206500,751
|
|
20240808,091800,11034484500,207000,207500,207500,206500,521
|
|
20240808,091700,10926557000,206500,207000,207500,206500,427
|
|
20240808,091600,10838071500,207000,206500,208000,206000,626
|
|
20240808,091500,10708274500,206500,207500,208000,206000,1149
|
|
20240808,091400,10470474500,207500,207500,208000,207000,1446
|
|
20240808,091300,10170776000,207000,206500,207500,206000,1345
|
|
20240808,091200,9892880000,206500,207000,208500,206500,2872
|
|
20240808,091100,9296832500,207500,208500,209000,206500,2651
|
|
20240808,091000,8746692500,208500,210000,211000,207500,7192
|
|
20240808,090900,7240930500,209500,207500,210000,207500,5340
|
|
20240808,090800,6123722500,208500,206500,208500,206000,6023
|
|
20240808,090700,4873299500,206500,207000,207500,206000,2060
|
|
20240808,090600,4447052000,207500,206000,207500,206000,901
|
|
20240808,090500,4260714500,206500,206500,207500,205500,2012
|
|
20240808,090400,3845025000,206500,207500,208000,205500,2703
|
|
20240808,090300,3286653000,207500,205000,208000,205000,3809
|
|
20240808,090200,2497786500,205000,203500,205000,203000,3368
|
|
20240808,090100,1809829000,203500,201000,204000,200500,2010
|
|
20240808,090000,1404583500,202000,204000,204000,200500,6751
|