730 lines
42 KiB
CSV
730 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,210700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,210600,49403058000,208500,208500,208500,208500,0
|
|
20240812,210500,49403058000,208500,208500,208500,208500,0
|
|
20240812,210400,49403058000,208500,208500,208500,208500,0
|
|
20240812,210300,49403058000,208500,208500,208500,208500,0
|
|
20240812,210200,49403058000,208500,208500,208500,208500,0
|
|
20240812,210100,49403058000,208500,208500,208500,208500,0
|
|
20240812,210000,49403058000,208500,208500,208500,208500,0
|
|
20240812,205900,49403058000,208500,208500,208500,208500,0
|
|
20240812,205800,49403058000,208500,208500,208500,208500,0
|
|
20240812,205700,49403058000,208500,208500,208500,208500,0
|
|
20240812,205600,49403058000,208500,208500,208500,208500,0
|
|
20240812,205500,49403058000,208500,208500,208500,208500,0
|
|
20240812,205400,49403058000,208500,208500,208500,208500,0
|
|
20240812,205300,49403058000,208500,208500,208500,208500,0
|
|
20240812,205200,49403058000,208500,208500,208500,208500,0
|
|
20240812,205100,49403058000,208500,208500,208500,208500,0
|
|
20240812,205000,49403058000,208500,208500,208500,208500,0
|
|
20240812,204900,49403058000,208500,208500,208500,208500,0
|
|
20240812,204800,49403058000,208500,208500,208500,208500,0
|
|
20240812,204700,49403058000,208500,208500,208500,208500,0
|
|
20240812,204600,49403058000,208500,208500,208500,208500,0
|
|
20240812,204500,49403058000,208500,208500,208500,208500,0
|
|
20240812,204400,49403058000,208500,208500,208500,208500,0
|
|
20240812,204300,49403058000,208500,208500,208500,208500,0
|
|
20240812,204200,49403058000,208500,208500,208500,208500,0
|
|
20240812,204100,49403058000,208500,208500,208500,208500,0
|
|
20240812,204000,49403058000,208500,208500,208500,208500,0
|
|
20240812,203900,49403058000,208500,208500,208500,208500,0
|
|
20240812,203800,49403058000,208500,208500,208500,208500,0
|
|
20240812,203700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,203600,49403058000,208500,208500,208500,208500,0
|
|
20240812,203500,49403058000,208500,208500,208500,208500,0
|
|
20240812,203400,49403058000,208500,208500,208500,208500,0
|
|
20240812,203300,49403058000,208500,208500,208500,208500,0
|
|
20240812,203200,49403058000,208500,208500,208500,208500,0
|
|
20240812,203100,49403058000,208500,208500,208500,208500,0
|
|
20240812,203000,49403058000,208500,208500,208500,208500,0
|
|
20240812,202900,49403058000,208500,208500,208500,208500,0
|
|
20240812,202800,49403058000,208500,208500,208500,208500,0
|
|
20240812,202700,49403058000,208500,208500,208500,208500,0
|
|
20240812,202600,49403058000,208500,208500,208500,208500,0
|
|
20240812,202500,49403058000,208500,208500,208500,208500,0
|
|
20240812,202400,49403058000,208500,208500,208500,208500,0
|
|
20240812,202300,49403058000,208500,208500,208500,208500,0
|
|
20240812,202200,49403058000,208500,208500,208500,208500,0
|
|
20240812,202100,49403058000,208500,208500,208500,208500,0
|
|
20240812,202000,49403058000,208500,208500,208500,208500,0
|
|
20240812,201900,49403058000,208500,208500,208500,208500,0
|
|
20240812,201800,49403058000,208500,208500,208500,208500,0
|
|
20240812,201700,49403058000,208500,208500,208500,208500,0
|
|
20240812,201600,49403058000,208500,208500,208500,208500,0
|
|
20240812,201500,49403058000,208500,208500,208500,208500,0
|
|
20240812,201400,49403058000,208500,208500,208500,208500,0
|
|
20240812,201300,49403058000,208500,208500,208500,208500,0
|
|
20240812,201200,49403058000,208500,208500,208500,208500,0
|
|
20240812,201100,49403058000,208500,208500,208500,208500,0
|
|
20240812,201000,49403058000,208500,208500,208500,208500,0
|
|
20240812,200900,49403058000,208500,208500,208500,208500,0
|
|
20240812,200800,49403058000,208500,208500,208500,208500,0
|
|
20240812,200700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,200600,49403058000,208500,208500,208500,208500,0
|
|
20240812,200500,49403058000,208500,208500,208500,208500,0
|
|
20240812,200400,49403058000,208500,208500,208500,208500,0
|
|
20240812,200300,49403058000,208500,208500,208500,208500,0
|
|
20240812,200200,49403058000,208500,208500,208500,208500,0
|
|
20240812,200100,49403058000,208500,208500,208500,208500,0
|
|
20240812,200000,49403058000,208500,208500,208500,208500,0
|
|
20240812,195900,49403058000,208500,208500,208500,208500,0
|
|
20240812,195800,49403058000,208500,208500,208500,208500,0
|
|
20240812,195700,49403058000,208500,208500,208500,208500,0
|
|
20240812,195600,49403058000,208500,208500,208500,208500,0
|
|
20240812,195500,49403058000,208500,208500,208500,208500,0
|
|
20240812,195400,49403058000,208500,208500,208500,208500,0
|
|
20240812,195300,49403058000,208500,208500,208500,208500,0
|
|
20240812,195200,49403058000,208500,208500,208500,208500,0
|
|
20240812,195100,49403058000,208500,208500,208500,208500,0
|
|
20240812,195000,49403058000,208500,208500,208500,208500,0
|
|
20240812,194900,49403058000,208500,208500,208500,208500,0
|
|
20240812,194800,49403058000,208500,208500,208500,208500,0
|
|
20240812,194700,49403058000,208500,208500,208500,208500,0
|
|
20240812,194600,49403058000,208500,208500,208500,208500,0
|
|
20240812,194500,49403058000,208500,208500,208500,208500,0
|
|
20240812,194400,49403058000,208500,208500,208500,208500,0
|
|
20240812,194300,49403058000,208500,208500,208500,208500,0
|
|
20240812,194200,49403058000,208500,208500,208500,208500,0
|
|
20240812,194100,49403058000,208500,208500,208500,208500,0
|
|
20240812,194000,49403058000,208500,208500,208500,208500,0
|
|
20240812,193900,49403058000,208500,208500,208500,208500,0
|
|
20240812,193800,49403058000,208500,208500,208500,208500,0
|
|
20240812,193700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,193600,49403058000,208500,208500,208500,208500,0
|
|
20240812,193500,49403058000,208500,208500,208500,208500,0
|
|
20240812,193400,49403058000,208500,208500,208500,208500,0
|
|
20240812,193300,49403058000,208500,208500,208500,208500,0
|
|
20240812,193200,49403058000,208500,208500,208500,208500,0
|
|
20240812,193100,49403058000,208500,208500,208500,208500,0
|
|
20240812,193000,49403058000,208500,208500,208500,208500,0
|
|
20240812,192900,49403058000,208500,208500,208500,208500,0
|
|
20240812,192800,49403058000,208500,208500,208500,208500,0
|
|
20240812,192700,49403058000,208500,208500,208500,208500,0
|
|
20240812,192600,49403058000,208500,208500,208500,208500,0
|
|
20240812,192500,49403058000,208500,208500,208500,208500,0
|
|
20240812,192400,49403058000,208500,208500,208500,208500,0
|
|
20240812,192300,49403058000,208500,208500,208500,208500,0
|
|
20240812,192200,49403058000,208500,208500,208500,208500,0
|
|
20240812,192100,49403058000,208500,208500,208500,208500,0
|
|
20240812,192000,49403058000,208500,208500,208500,208500,0
|
|
20240812,191900,49403058000,208500,208500,208500,208500,0
|
|
20240812,191800,49403058000,208500,208500,208500,208500,0
|
|
20240812,191700,49403058000,208500,208500,208500,208500,0
|
|
20240812,191600,49403058000,208500,208500,208500,208500,0
|
|
20240812,191500,49403058000,208500,208500,208500,208500,0
|
|
20240812,191400,49403058000,208500,208500,208500,208500,0
|
|
20240812,191300,49403058000,208500,208500,208500,208500,0
|
|
20240812,191200,49403058000,208500,208500,208500,208500,0
|
|
20240812,191100,49403058000,208500,208500,208500,208500,0
|
|
20240812,191000,49403058000,208500,208500,208500,208500,0
|
|
20240812,190900,49403058000,208500,208500,208500,208500,0
|
|
20240812,190800,49403058000,208500,208500,208500,208500,0
|
|
20240812,190700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,190600,49403058000,208500,208500,208500,208500,0
|
|
20240812,190500,49403058000,208500,208500,208500,208500,0
|
|
20240812,190400,49403058000,208500,208500,208500,208500,0
|
|
20240812,190300,49403058000,208500,208500,208500,208500,0
|
|
20240812,190200,49403058000,208500,208500,208500,208500,0
|
|
20240812,190100,49403058000,208500,208500,208500,208500,0
|
|
20240812,190000,49403058000,208500,208500,208500,208500,0
|
|
20240812,185900,49403058000,208500,208500,208500,208500,0
|
|
20240812,185800,49403058000,208500,208500,208500,208500,0
|
|
20240812,185700,49403058000,208500,208500,208500,208500,0
|
|
20240812,185600,49403058000,208500,208500,208500,208500,0
|
|
20240812,185500,49403058000,208500,208500,208500,208500,0
|
|
20240812,185400,49403058000,208500,208500,208500,208500,0
|
|
20240812,185300,49403058000,208500,208500,208500,208500,0
|
|
20240812,185200,49403058000,208500,208500,208500,208500,0
|
|
20240812,185100,49403058000,208500,208500,208500,208500,0
|
|
20240812,185000,49403058000,208500,208500,208500,208500,0
|
|
20240812,184900,49403058000,208500,208500,208500,208500,0
|
|
20240812,184800,49403058000,208500,208500,208500,208500,0
|
|
20240812,184700,49403058000,208500,208500,208500,208500,0
|
|
20240812,184600,49403058000,208500,208500,208500,208500,0
|
|
20240812,184500,49403058000,208500,208500,208500,208500,0
|
|
20240812,184400,49403058000,208500,208500,208500,208500,0
|
|
20240812,184300,49403058000,208500,208500,208500,208500,0
|
|
20240812,184200,49403058000,208500,208500,208500,208500,0
|
|
20240812,184100,49403058000,208500,208500,208500,208500,0
|
|
20240812,184000,49403058000,208500,208500,208500,208500,0
|
|
20240812,183900,49403058000,208500,208500,208500,208500,0
|
|
20240812,183800,49403058000,208500,208500,208500,208500,0
|
|
20240812,183700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,183600,49403058000,208500,208500,208500,208500,0
|
|
20240812,183500,49403058000,208500,208500,208500,208500,0
|
|
20240812,183400,49403058000,208500,208500,208500,208500,0
|
|
20240812,183300,49403058000,208500,208500,208500,208500,0
|
|
20240812,183200,49403058000,208500,208500,208500,208500,0
|
|
20240812,183100,49403058000,208500,208500,208500,208500,0
|
|
20240812,183000,49403058000,208500,208500,208500,208500,0
|
|
20240812,182900,49403058000,208500,208500,208500,208500,0
|
|
20240812,182800,49403058000,208500,208500,208500,208500,0
|
|
20240812,182700,49403058000,208500,208500,208500,208500,0
|
|
20240812,182600,49403058000,208500,208500,208500,208500,0
|
|
20240812,182500,49403058000,208500,208500,208500,208500,0
|
|
20240812,182400,49403058000,208500,208500,208500,208500,0
|
|
20240812,182300,49403058000,208500,208500,208500,208500,0
|
|
20240812,182200,49403058000,208500,208500,208500,208500,0
|
|
20240812,182100,49403058000,208500,208500,208500,208500,0
|
|
20240812,182000,49403058000,208500,208500,208500,208500,0
|
|
20240812,181900,49403058000,208500,208500,208500,208500,0
|
|
20240812,181800,49403058000,208500,208500,208500,208500,0
|
|
20240812,181700,49403058000,208500,208500,208500,208500,0
|
|
20240812,181600,49403058000,208500,208500,208500,208500,0
|
|
20240812,181500,49403058000,208500,208500,208500,208500,0
|
|
20240812,181400,49403058000,208500,208500,208500,208500,0
|
|
20240812,181300,49403058000,208500,208500,208500,208500,0
|
|
20240812,181200,49403058000,208500,208500,208500,208500,0
|
|
20240812,181100,49403058000,208500,208500,208500,208500,0
|
|
20240812,181000,49403058000,208500,208500,208500,208500,0
|
|
20240812,180900,49403058000,208500,208500,208500,208500,0
|
|
20240812,180800,49403058000,208500,208500,208500,208500,0
|
|
20240812,180700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,180600,49403058000,208500,208500,208500,208500,0
|
|
20240812,180500,49403058000,208500,208500,208500,208500,0
|
|
20240812,180400,49403058000,208500,208500,208500,208500,0
|
|
20240812,180300,49403058000,208500,208500,208500,208500,0
|
|
20240812,180200,49403058000,208500,208500,208500,208500,0
|
|
20240812,180100,49403058000,208500,208500,208500,208500,0
|
|
20240812,180000,49403058000,208500,208500,208500,208500,0
|
|
20240812,175900,49403058000,208500,208500,208500,208500,0
|
|
20240812,175800,49403058000,208500,208500,208500,208500,0
|
|
20240812,175700,49403058000,208500,208500,208500,208500,0
|
|
20240812,175600,49403058000,208500,208500,208500,208500,0
|
|
20240812,175500,49403058000,208500,208500,208500,208500,0
|
|
20240812,175400,49403058000,208500,208500,208500,208500,0
|
|
20240812,175300,49403058000,208500,208500,208500,208500,0
|
|
20240812,175200,49403058000,208500,208500,208500,208500,0
|
|
20240812,175100,49403058000,208500,208500,208500,208500,0
|
|
20240812,175000,49403058000,208500,208500,208500,208500,0
|
|
20240812,174900,49403058000,208500,208500,208500,208500,0
|
|
20240812,174800,49403058000,208500,208500,208500,208500,0
|
|
20240812,174700,49403058000,208500,208500,208500,208500,0
|
|
20240812,174600,49403058000,208500,208500,208500,208500,0
|
|
20240812,174500,49403058000,208500,208500,208500,208500,0
|
|
20240812,174400,49403058000,208500,208500,208500,208500,0
|
|
20240812,174300,49403058000,208500,208500,208500,208500,0
|
|
20240812,174200,49403058000,208500,208500,208500,208500,0
|
|
20240812,174100,49403058000,208500,208500,208500,208500,0
|
|
20240812,174000,49403058000,208500,208500,208500,208500,0
|
|
20240812,173900,49403058000,208500,208500,208500,208500,0
|
|
20240812,173800,49403058000,208500,208500,208500,208500,0
|
|
20240812,173700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,173600,49403058000,208500,208500,208500,208500,0
|
|
20240812,173500,49403058000,208500,208500,208500,208500,0
|
|
20240812,173400,49403058000,208500,208500,208500,208500,0
|
|
20240812,173300,49403058000,208500,208500,208500,208500,0
|
|
20240812,173200,49403058000,208500,208500,208500,208500,0
|
|
20240812,173100,49403058000,208500,208500,208500,208500,0
|
|
20240812,173000,49403058000,208500,208500,208500,208500,0
|
|
20240812,172900,49403058000,208500,208500,208500,208500,0
|
|
20240812,172800,49403058000,208500,208500,208500,208500,0
|
|
20240812,172700,49403058000,208500,208500,208500,208500,0
|
|
20240812,172600,49403058000,208500,208500,208500,208500,0
|
|
20240812,172500,49403058000,208500,208500,208500,208500,0
|
|
20240812,172400,49403058000,208500,208500,208500,208500,0
|
|
20240812,172300,49403058000,208500,208500,208500,208500,0
|
|
20240812,172200,49403058000,208500,208500,208500,208500,0
|
|
20240812,172100,49403058000,208500,208500,208500,208500,0
|
|
20240812,172000,49403058000,208500,208500,208500,208500,0
|
|
20240812,171900,49403058000,208500,208500,208500,208500,0
|
|
20240812,171800,49403058000,208500,208500,208500,208500,0
|
|
20240812,171700,49403058000,208500,208500,208500,208500,0
|
|
20240812,171600,49403058000,208500,208500,208500,208500,0
|
|
20240812,171500,49403058000,208500,208500,208500,208500,0
|
|
20240812,171400,49403058000,208500,208500,208500,208500,0
|
|
20240812,171300,49403058000,208500,208500,208500,208500,0
|
|
20240812,171200,49403058000,208500,208500,208500,208500,0
|
|
20240812,171100,49403058000,208500,208500,208500,208500,0
|
|
20240812,171000,49403058000,208500,208500,208500,208500,0
|
|
20240812,170900,49403058000,208500,208500,208500,208500,0
|
|
20240812,170800,49403058000,208500,208500,208500,208500,0
|
|
20240812,170700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,170600,49403058000,208500,208500,208500,208500,0
|
|
20240812,170500,49403058000,208500,208500,208500,208500,0
|
|
20240812,170400,49403058000,208500,208500,208500,208500,0
|
|
20240812,170300,49403058000,208500,208500,208500,208500,0
|
|
20240812,170200,49403058000,208500,208500,208500,208500,0
|
|
20240812,170100,49403058000,208500,208500,208500,208500,0
|
|
20240812,170000,49403058000,208500,208500,208500,208500,0
|
|
20240812,165900,49403058000,208500,208500,208500,208500,0
|
|
20240812,165800,49403058000,208500,208500,208500,208500,0
|
|
20240812,165700,49403058000,208500,208500,208500,208500,0
|
|
20240812,165600,49403058000,208500,208500,208500,208500,0
|
|
20240812,165500,49403058000,208500,208500,208500,208500,0
|
|
20240812,165400,49403058000,208500,208500,208500,208500,0
|
|
20240812,165300,49403058000,208500,208500,208500,208500,0
|
|
20240812,165200,49403058000,208500,208500,208500,208500,0
|
|
20240812,165100,49403058000,208500,208500,208500,208500,0
|
|
20240812,165000,49403058000,208500,208500,208500,208500,0
|
|
20240812,164900,49403058000,208500,208500,208500,208500,0
|
|
20240812,164800,49403058000,208500,208500,208500,208500,0
|
|
20240812,164700,49403058000,208500,208500,208500,208500,0
|
|
20240812,164600,49403058000,208500,208500,208500,208500,0
|
|
20240812,164500,49403058000,208500,208500,208500,208500,0
|
|
20240812,164400,49403058000,208500,208500,208500,208500,0
|
|
20240812,164300,49403058000,208500,208500,208500,208500,0
|
|
20240812,164200,49403058000,208500,208500,208500,208500,0
|
|
20240812,164100,49403058000,208500,208500,208500,208500,0
|
|
20240812,164000,49403058000,208500,208500,208500,208500,0
|
|
20240812,163900,49403058000,208500,208500,208500,208500,0
|
|
20240812,163800,49403058000,208500,208500,208500,208500,0
|
|
20240812,163700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,163600,49403058000,208500,208500,208500,208500,0
|
|
20240812,163500,49403058000,208500,208500,208500,208500,0
|
|
20240812,163400,49403058000,208500,208500,208500,208500,0
|
|
20240812,163300,49403058000,208500,208500,208500,208500,0
|
|
20240812,163200,49403058000,208500,208500,208500,208500,0
|
|
20240812,163100,49403058000,208500,208500,208500,208500,0
|
|
20240812,163000,49403058000,208500,208500,208500,208500,0
|
|
20240812,162900,49403058000,208500,208500,208500,208500,0
|
|
20240812,162800,49403058000,208500,208500,208500,208500,0
|
|
20240812,162700,49403058000,208500,208500,208500,208500,0
|
|
20240812,162600,49403058000,208500,208500,208500,208500,0
|
|
20240812,162500,49403058000,208500,208500,208500,208500,0
|
|
20240812,162400,49403058000,208500,208500,208500,208500,0
|
|
20240812,162300,49403058000,208500,208500,208500,208500,0
|
|
20240812,162200,49403058000,208500,208500,208500,208500,0
|
|
20240812,162100,49403058000,208500,208500,208500,208500,0
|
|
20240812,162000,49403058000,208500,208500,208500,208500,0
|
|
20240812,161900,49403058000,208500,208500,208500,208500,0
|
|
20240812,161800,49403058000,208500,208500,208500,208500,0
|
|
20240812,161700,49403058000,208500,208500,208500,208500,0
|
|
20240812,161600,49403058000,208500,208500,208500,208500,0
|
|
20240812,161500,49403058000,208500,208500,208500,208500,0
|
|
20240812,161400,49403058000,208500,208500,208500,208500,0
|
|
20240812,161300,49403058000,208500,208500,208500,208500,0
|
|
20240812,161200,49403058000,208500,208500,208500,208500,0
|
|
20240812,161100,49403058000,208500,208500,208500,208500,0
|
|
20240812,161000,49403058000,208500,208500,208500,208500,0
|
|
20240812,160900,49403058000,208500,208500,208500,208500,0
|
|
20240812,160800,49403058000,208500,208500,208500,208500,0
|
|
20240812,160700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,160600,49403058000,208500,208500,208500,208500,0
|
|
20240812,160500,49403058000,208500,208500,208500,208500,0
|
|
20240812,160400,49403058000,208500,208500,208500,208500,0
|
|
20240812,160300,49403058000,208500,208500,208500,208500,0
|
|
20240812,160200,49403058000,208500,208500,208500,208500,0
|
|
20240812,160100,49403058000,208500,208500,208500,208500,0
|
|
20240812,160000,49403058000,208500,208500,208500,208500,0
|
|
20240812,155900,49403058000,208500,208500,208500,208500,0
|
|
20240812,155800,49403058000,208500,208500,208500,208500,0
|
|
20240812,155700,49403058000,208500,208500,208500,208500,0
|
|
20240812,155600,49403058000,208500,208500,208500,208500,0
|
|
20240812,155500,49403058000,208500,208500,208500,208500,0
|
|
20240812,155400,49403058000,208500,208500,208500,208500,0
|
|
20240812,155300,49403058000,208500,208500,208500,208500,0
|
|
20240812,155200,49403058000,208500,208500,208500,208500,0
|
|
20240812,155100,49403058000,208500,208500,208500,208500,0
|
|
20240812,155000,49403058000,208500,208500,208500,208500,0
|
|
20240812,154900,49403058000,208500,208500,208500,208500,0
|
|
20240812,154800,49403058000,208500,208500,208500,208500,0
|
|
20240812,154700,49403058000,208500,208500,208500,208500,0
|
|
20240812,154600,49403058000,208500,208500,208500,208500,0
|
|
20240812,154500,49403058000,208500,208500,208500,208500,0
|
|
20240812,154400,49403058000,208500,208500,208500,208500,0
|
|
20240812,154300,49403058000,208500,208500,208500,208500,0
|
|
20240812,154200,49403058000,208500,208500,208500,208500,0
|
|
20240812,154100,49403058000,208500,208500,208500,208500,0
|
|
20240812,154000,49403058000,208500,208500,208500,208500,0
|
|
20240812,153900,49403058000,208500,208500,208500,208500,0
|
|
20240812,153800,49403058000,208500,208500,208500,208500,0
|
|
20240812,153700,49403058000,208500,208500,208500,208500,5647
|
|
20240812,153600,49403058000,208500,208500,208500,208500,0
|
|
20240812,153500,49403058000,208500,208500,208500,208500,0
|
|
20240812,153400,49403058000,208500,208500,208500,208500,0
|
|
20240812,153300,49403058000,208500,208500,208500,208500,0
|
|
20240812,153200,49403058000,208500,208500,208500,208500,0
|
|
20240812,153100,49403058000,208500,208500,208500,208500,0
|
|
20240812,153000,49403058000,208500,208500,208500,208500,5647
|
|
20240812,152900,48225658500,209000,209000,209000,209000,0
|
|
20240812,152800,48225658500,209000,209000,209000,209000,0
|
|
20240812,152700,48225658500,209000,209000,209000,209000,0
|
|
20240812,152600,48225658500,209000,209000,209000,209000,0
|
|
20240812,152500,48225658500,209000,209000,209000,209000,0
|
|
20240812,152400,48225658500,209000,209000,209000,209000,0
|
|
20240812,152300,48225658500,209000,209000,209000,209000,0
|
|
20240812,152200,48225658500,209000,209000,209000,209000,0
|
|
20240812,152100,48225658500,209000,209000,209000,209000,0
|
|
20240812,152000,48225658500,209000,209000,209000,209000,0
|
|
20240812,151900,48225658500,209000,208500,209000,208000,3320
|
|
20240812,151800,47532853000,209000,209000,209000,208500,356
|
|
20240812,151700,47458521500,208500,209000,209000,208500,152
|
|
20240812,151600,47426799000,209000,208500,209000,208500,1819
|
|
20240812,151500,47047440500,208500,209500,209500,208500,543
|
|
20240812,151400,46933945500,209500,208500,209500,208500,1555
|
|
20240812,151300,46608978000,208500,208500,209000,208500,132
|
|
20240812,151200,46581428500,208500,209000,209000,208500,244
|
|
20240812,151100,46530457500,208500,209000,209000,208500,373
|
|
20240812,151000,46452602000,209000,208500,209000,208500,279
|
|
20240812,150900,46394320500,209000,208500,209000,208500,144
|
|
20240812,150800,46364260000,208500,208500,209000,208000,425
|
|
20240812,150700,46275624500,208500,208000,208500,208000,410
|
|
20240812,150600,46190292500,208000,208500,208500,208000,143
|
|
20240812,150500,46160517000,208000,208500,208500,208000,175
|
|
20240812,150400,46124065000,208500,208000,209000,208000,204
|
|
20240812,150300,46081561500,208000,209000,209000,208000,422
|
|
20240812,150200,45993550000,208500,208500,209000,208500,524
|
|
20240812,150100,45884283500,209000,208500,209000,208500,179
|
|
20240812,150000,45846938500,208500,208500,209000,208500,176
|
|
20240812,145900,45810222500,208500,208500,209000,208500,103
|
|
20240812,145800,45788736000,208500,208500,209500,208500,2373
|
|
20240812,145700,45292825000,208500,209000,209000,208500,767
|
|
20240812,145600,45132623500,209000,208500,209000,208500,208
|
|
20240812,145500,45089223000,208500,208500,209000,208500,636
|
|
20240812,145400,44956598000,209000,208500,209000,208500,175
|
|
20240812,145300,44920086500,209000,209000,209000,208500,153
|
|
20240812,145200,44888165000,209000,209000,209000,208500,552
|
|
20240812,145100,44773048000,208500,208500,209000,208500,184
|
|
20240812,145000,44734638500,209000,208500,209000,208500,149
|
|
20240812,144900,44703554500,208500,209000,209000,208500,193
|
|
20240812,144800,44663294500,208500,209000,209000,208500,211
|
|
20240812,144700,44619286500,208500,208500,209000,208500,135
|
|
20240812,144600,44591131500,208500,208500,209000,208500,227
|
|
20240812,144500,44543783000,208500,209000,209000,208500,171
|
|
20240812,144400,44508114000,209000,208500,209000,208500,146
|
|
20240812,144300,44477650000,208500,208500,209000,208500,230
|
|
20240812,144200,44429677000,208500,209000,209000,208500,384
|
|
20240812,144100,44349583500,208500,209000,209000,208500,224
|
|
20240812,144000,44302844000,209000,209000,209000,208500,133
|
|
20240812,143900,44275101000,208500,208500,209000,208500,341
|
|
20240812,143800,44203988000,208500,209000,209000,208500,230
|
|
20240812,143700,44156017000,209000,208500,209000,208500,530
|
|
20240812,143600,44045282000,208500,208000,209000,208000,166
|
|
20240812,143500,44010666500,208500,208000,208500,208000,174
|
|
20240812,143400,43974449500,208000,208000,208500,208000,303
|
|
20240812,143300,43911365000,208000,208000,209000,208000,153
|
|
20240812,143200,43879513500,208500,208000,208500,208000,111
|
|
20240812,143100,43856415500,208000,208000,209000,208000,182
|
|
20240812,143000,43818523000,208000,208500,209000,208000,113
|
|
20240812,142900,43794985500,208000,208500,209000,208000,198
|
|
20240812,142800,43753760000,208500,208500,208500,208000,172
|
|
20240812,142700,43717938500,208000,208000,208500,208000,172
|
|
20240812,142600,43682113000,208000,208500,208500,208000,143
|
|
20240812,142500,43652351500,208000,208000,208500,208000,179
|
|
20240812,142400,43615087500,208000,208000,209000,208000,103
|
|
20240812,142300,43593640000,208000,208500,209000,208000,656
|
|
20240812,142200,43456854500,208500,208000,209000,207500,2190
|
|
20240812,142100,43000386000,208000,208500,208500,207500,341
|
|
20240812,142000,42929453500,208000,208000,208500,208000,180
|
|
20240812,141900,42892001000,208000,208500,208500,208000,628
|
|
20240812,141800,42761357000,208000,208500,208500,208000,148
|
|
20240812,141700,42730567000,208000,208500,208500,208000,154
|
|
20240812,141600,42698506000,208000,208500,208500,208000,211
|
|
20240812,141500,42654610000,208000,208000,208500,208000,155
|
|
20240812,141400,42622353000,208000,208500,208500,208000,105
|
|
20240812,141300,42600493500,208500,208500,208500,208000,95
|
|
20240812,141200,42580712500,208500,208000,209000,208000,134
|
|
20240812,141100,42552807000,209000,208000,209000,208000,262
|
|
20240812,141000,42498208500,208000,208000,209000,208000,148
|
|
20240812,140900,42467366000,208500,208500,209000,208000,128
|
|
20240812,140800,42440668500,208500,208500,209000,208000,543
|
|
20240812,140700,42327409000,208500,208500,209000,208500,127
|
|
20240812,140600,42300911500,208500,208500,209000,208500,265
|
|
20240812,140500,42245579000,208500,208500,209000,208500,193
|
|
20240812,140400,42205321000,209000,208500,209000,208500,109
|
|
20240812,140300,42182563500,208500,209000,209000,208500,253
|
|
20240812,140200,42129752500,208500,208500,209000,208500,121
|
|
20240812,140100,42104494500,208500,208500,209000,208500,430
|
|
20240812,140000,42014759500,208500,209000,209000,208500,69
|
|
20240812,135900,42000361500,208500,208500,209000,208500,101
|
|
20240812,135800,41979287000,208500,209000,209000,208500,197
|
|
20240812,135700,41938174000,209000,208500,209000,208500,106
|
|
20240812,135600,41916045500,208500,209000,209500,208500,291
|
|
20240812,135500,41855241500,209000,209000,209500,209000,193
|
|
20240812,135400,41814887000,209000,209000,209500,209000,175
|
|
20240812,135300,41778298000,209000,209500,209500,209000,610
|
|
20240812,135200,41650787500,209500,209000,209500,209000,338
|
|
20240812,135100,41580084500,209500,209500,209500,209000,188
|
|
20240812,135000,41540768500,209000,209500,209500,209000,77
|
|
20240812,134900,41524653500,209500,209000,209500,209000,117
|
|
20240812,134800,41500174000,209000,209500,209500,209000,295
|
|
20240812,134700,41438467000,209500,209000,209500,209000,107
|
|
20240812,134600,41416064500,209000,209500,209500,209000,399
|
|
20240812,134500,41332577500,209500,208500,209500,208000,476
|
|
20240812,134400,41233090500,208500,208500,208500,208000,95
|
|
20240812,134300,41213303500,208500,209000,209000,208000,107
|
|
20240812,134200,41190990000,208500,208500,209000,208000,314
|
|
20240812,134100,41125511500,208500,209500,209500,208500,750
|
|
20240812,134000,40968760500,209000,209000,209500,208500,429
|
|
20240812,133900,40879114500,209000,208500,209000,208500,453
|
|
20240812,133800,40784466000,209000,208500,209000,208500,73
|
|
20240812,133700,40769230500,208500,208500,209000,208500,318
|
|
20240812,133600,40702906500,209000,209000,209000,208500,101
|
|
20240812,133500,40681833500,208500,209000,209000,208500,102
|
|
20240812,133400,40660551000,208500,208500,209000,208500,263
|
|
20240812,133300,40605664500,208500,208000,209000,207500,1407
|
|
20240812,133200,40312711000,208000,207500,208000,207500,179
|
|
20240812,133100,40275498500,207500,208000,208000,207500,328
|
|
20240812,133000,40207411500,207500,208000,208000,207500,79
|
|
20240812,132900,40191010500,208000,208000,208000,207500,117
|
|
20240812,132800,40166720000,208000,207500,208000,207500,77
|
|
20240812,132700,40150717500,208000,208000,208000,207500,264
|
|
20240812,132600,40095927000,207500,207500,208000,207500,138
|
|
20240812,132500,40067251500,208000,208000,208000,207500,137
|
|
20240812,132400,40038794500,207500,207500,208000,207500,120
|
|
20240812,132300,40013877000,207500,208000,208000,207500,115
|
|
20240812,132200,39989993500,207500,207500,208000,207500,139
|
|
20240812,132100,39961123000,207500,207000,208000,207000,1241
|
|
20240812,132000,39703553500,207000,207000,207500,207000,169
|
|
20240812,131900,39668546000,207000,207000,207500,207000,198
|
|
20240812,131800,39627510500,207000,207000,207500,206500,155
|
|
20240812,131700,39595402000,206500,207000,207500,206500,420
|
|
20240812,131600,39508456000,207000,207000,207500,206500,243
|
|
20240812,131500,39458140500,207000,207000,207500,207000,239
|
|
20240812,131400,39408657000,207000,207000,207500,207000,123
|
|
20240812,131300,39383175500,207000,207000,207500,207000,61
|
|
20240812,131200,39370540500,207000,207000,207000,206500,2174
|
|
20240812,131100,38920619000,207000,207500,207500,207000,110
|
|
20240812,131000,38897821500,207500,207000,207500,207000,188
|
|
20240812,130900,38858890000,207000,207000,207500,207000,64
|
|
20240812,130800,38845632000,207000,207000,207500,207000,172
|
|
20240812,130700,38809963000,207000,207000,207500,207000,108
|
|
20240812,130600,38787600000,207000,207500,208000,207000,2779
|
|
20240812,130500,38211017000,207500,208000,208000,207500,61
|
|
20240812,130400,38198351500,207500,208000,208000,207500,71
|
|
20240812,130300,38183600000,207500,207500,208000,207500,117
|
|
20240812,130200,38159315500,208000,208000,208000,207500,64
|
|
20240812,130100,38146026000,208000,207500,208000,207500,1030
|
|
20240812,130000,37932031000,207500,208000,208000,207500,269
|
|
20240812,125900,37876158500,207500,207500,208000,207500,68
|
|
20240812,125800,37862043500,207500,208000,208000,207500,92
|
|
20240812,125700,37842934500,208000,207500,208000,207500,266
|
|
20240812,125600,37787703000,208000,207500,208000,207500,125
|
|
20240812,125500,37761755500,208000,207000,208000,207000,1374
|
|
20240812,125400,37476673500,207000,207000,207500,207000,157
|
|
20240812,125300,37444143000,207000,207500,207500,207000,69
|
|
20240812,125200,37429855000,207000,207000,207500,207000,102
|
|
20240812,125100,37408720500,207500,207000,207500,207000,278
|
|
20240812,125000,37351122500,207500,207500,207500,207000,106
|
|
20240812,124900,37329162500,207500,207000,207500,207000,129
|
|
20240812,124800,37302456500,207000,207500,207500,207000,128
|
|
20240812,124700,37275931000,207000,207500,207500,207000,97
|
|
20240812,124600,37255824000,207000,207000,207500,207000,414
|
|
20240812,124500,37169958000,207000,207000,207500,207000,128
|
|
20240812,124400,37143452500,207000,207500,207500,207000,140
|
|
20240812,124300,37114450500,207500,207000,207500,207000,289
|
|
20240812,124200,37054595500,207000,207000,207500,207000,119
|
|
20240812,124100,37029954500,207000,207500,207500,207000,75
|
|
20240812,124000,37014422500,207500,207000,207500,207000,138
|
|
20240812,123900,36985852000,207000,207000,207500,207000,92
|
|
20240812,123800,36966803500,207000,207000,207500,207000,60
|
|
20240812,123700,36954381500,207000,207000,207500,207000,333
|
|
20240812,123600,36885331500,207000,207000,207500,207000,210
|
|
20240812,123500,36841861000,207000,207000,207500,207000,163
|
|
20240812,123400,36808067000,207000,206500,207500,206500,99
|
|
20240812,123300,36787572500,207000,206500,207000,206500,1153
|
|
20240812,123200,36548937500,206500,206500,207000,206500,182
|
|
20240812,123100,36511351500,207000,206500,207000,206500,186
|
|
20240812,123000,36472914500,206500,206500,207000,206500,248
|
|
20240812,122900,36421639500,206500,206500,207000,206500,143
|
|
20240812,122800,36392103500,206500,207000,207000,206500,314
|
|
20240812,122700,36327250500,206500,206500,207000,206500,81
|
|
20240812,122600,36310515500,206500,206500,207000,206000,297
|
|
20240812,122500,36249214000,207000,206500,207000,206500,404
|
|
20240812,122400,36165783500,206500,206500,207000,206500,1070
|
|
20240812,122300,35944821000,207000,206500,207000,206500,96
|
|
20240812,122200,35924979000,207000,206500,207000,206500,434
|
|
20240812,122100,35835335500,207000,206500,207000,206500,113
|
|
20240812,122000,35811994000,206500,206500,207000,206500,56
|
|
20240812,121900,35800426000,206500,207000,207000,206500,141
|
|
20240812,121800,35771291500,206500,206500,207000,206500,81
|
|
20240812,121700,35754557500,206500,206500,207000,206500,137
|
|
20240812,121600,35726263500,206500,206500,207000,206500,216
|
|
20240812,121500,35681595000,206500,207500,207500,206500,245
|
|
20240812,121400,35630935000,207000,206500,207000,206500,615
|
|
20240812,121300,35503663500,207000,207000,207500,207000,1525
|
|
20240812,121200,35187848000,207000,207000,207500,207000,362
|
|
20240812,121100,35112910000,207000,207000,207500,207000,101
|
|
20240812,121000,35091988500,207500,207000,207500,207000,380
|
|
20240812,120900,35013278000,207000,207000,207500,207000,293
|
|
20240812,120800,34952624000,207500,207500,207500,207000,183
|
|
20240812,120700,34914679500,207000,207500,208000,207000,197
|
|
20240812,120600,34873822500,207500,207000,207500,207000,399
|
|
20240812,120500,34791092000,207000,207500,207500,207000,132
|
|
20240812,120400,34763748500,207000,207500,208000,207000,961
|
|
20240812,120300,34564340500,207500,207500,208000,207500,143
|
|
20240812,120200,34534662500,207500,207500,208000,207500,319
|
|
20240812,120100,34468452000,207500,207500,208000,207500,255
|
|
20240812,120000,34415530500,208000,208000,208000,207500,255
|
|
20240812,115900,34362547500,207500,208000,208000,207500,129
|
|
20240812,115800,34335764000,207500,207500,208000,207500,164
|
|
20240812,115700,34301727500,207500,207500,208000,207500,782
|
|
20240812,115600,34139449000,207500,207500,207500,207500,128
|
|
20240812,115500,34112889000,207500,207500,208000,207500,148
|
|
20240812,115400,34082168000,207500,207500,208000,207500,195
|
|
20240812,115300,34041703500,208000,207500,208000,207500,96
|
|
20240812,115200,34021765000,207500,207500,208000,207500,74
|
|
20240812,115100,34006400000,207500,208000,208500,207500,294
|
|
20240812,115000,33945275000,208000,208000,208500,208000,874
|
|
20240812,114900,33763478000,208000,208000,208500,208000,92
|
|
20240812,114800,33744339000,208000,208000,208500,208000,207
|
|
20240812,114700,33701275000,208000,208500,208500,208000,186
|
|
20240812,114600,33662582500,208000,208000,208500,208000,64
|
|
20240812,114500,33649265500,208000,208000,208500,208000,141
|
|
20240812,114400,33619934500,208000,208500,209000,208000,1093
|
|
20240812,114300,33392090000,209000,208500,209000,208500,73
|
|
20240812,114200,33376868000,208500,208500,209000,208500,77
|
|
20240812,114100,33360808000,208500,208500,209000,208500,140
|
|
20240812,114000,33331616000,208500,209000,209000,208500,88
|
|
20240812,113900,33313259000,208500,208500,209000,208500,100
|
|
20240812,113800,33292407500,208500,208500,209000,208500,142
|
|
20240812,113700,33262775000,208500,209000,209000,208500,344
|
|
20240812,113600,33190920500,209000,208500,209000,208500,256
|
|
20240812,113500,33137530500,208500,208500,209000,208500,70
|
|
20240812,113400,33122931500,208500,208500,209000,208500,370
|
|
20240812,113300,33045756500,208500,208500,209000,208500,196
|
|
20240812,113200,33004886500,208500,208500,209000,208500,575
|
|
20240812,113100,32884991500,209000,209000,209000,208500,87
|
|
20240812,113000,32866842500,209000,208500,209000,208500,75
|
|
20240812,112900,32851199500,208500,208500,209000,208500,149
|
|
20240812,112800,32820114000,208500,208500,209000,208500,133
|
|
20240812,112700,32792378500,208500,209000,209000,208500,113
|
|
20240812,112600,32768810000,208500,209000,209000,208500,67
|
|
20240812,112500,32754828000,208500,208500,209000,208500,240
|
|
20240812,112400,32704782500,209000,208500,209000,208500,313
|
|
20240812,112300,32639491500,208500,209000,209000,208500,374
|
|
20240812,112200,32561505500,208500,209000,209500,208500,311
|
|
20240812,112100,32496495500,209000,209000,209500,209000,337
|
|
20240812,112000,32426055000,209500,209000,209500,209000,38
|
|
20240812,111900,32418111000,209000,209000,209500,209000,76
|
|
20240812,111800,32402224000,209000,209500,209500,209000,120
|
|
20240812,111700,32377130000,209000,209500,210000,209000,291
|
|
20240812,111600,32316171000,209500,210000,210000,209500,139
|
|
20240812,111500,32287046500,210000,210000,210000,209500,266
|
|
20240812,111400,32231213000,210000,209500,210000,209500,242
|
|
20240812,111300,32180435000,210000,210000,210000,209500,203
|
|
20240812,111200,32137843000,210000,210000,210000,209500,255
|
|
20240812,111100,32084393000,210000,209500,210000,209500,65
|
|
20240812,111000,32070767500,209500,209000,210000,209000,195
|
|
20240812,110900,32029940000,209000,208500,209500,208500,251
|
|
20240812,110800,31977488500,208500,208500,209000,208500,368
|
|
20240812,110700,31900631500,208500,209000,209000,208500,90
|
|
20240812,110600,31881860000,209000,209000,209500,208500,510
|
|
20240812,110500,31775276000,209000,209000,209500,209000,360
|
|
20240812,110400,31700019500,209000,209500,210000,209000,208
|
|
20240812,110300,31656490000,209500,209500,210000,209500,422
|
|
20240812,110200,31568074500,209500,210000,210500,209500,547
|
|
20240812,110100,31453293000,210000,210500,210500,210000,241
|
|
20240812,110000,31402680500,210000,211000,211000,210000,183
|
|
20240812,105900,31364171000,210500,211000,211000,210500,210
|
|
20240812,105800,31319960500,211000,211000,211000,210500,141
|
|
20240812,105700,31290262500,211000,211000,211000,210500,160
|
|
20240812,105600,31256556500,210500,211000,211000,210500,136
|
|
20240812,105500,31227880000,211000,211000,211000,210500,161
|
|
20240812,105400,31193958000,211000,210500,211000,210500,356
|
|
20240812,105300,31118904500,210500,211000,211000,210500,217
|
|
20240812,105200,31073159000,210500,210500,211000,210500,127
|
|
20240812,105100,31046418500,210500,210500,211000,210000,927
|
|
20240812,105000,30851469500,210500,211000,211500,210500,1369
|
|
20240812,104900,30563135500,211000,211000,211500,211000,432
|
|
20240812,104800,30471960500,211000,211500,211500,211000,209
|
|
20240812,104700,30427841500,211500,212500,212500,211500,3232
|
|
20240812,104600,29742702000,212500,212500,212500,212000,188
|
|
20240812,104500,29702793500,212500,212500,212500,212000,805
|
|
20240812,104400,29531896000,212500,212500,213000,212000,890
|
|
20240812,104300,29342857500,212500,212500,212500,212000,1114
|
|
20240812,104200,29106311500,212500,213000,213000,212500,4624
|
|
20240812,104100,28122264500,213000,213000,213000,212500,1376
|
|
20240812,104000,27829323500,212500,212500,213000,212500,1361
|
|
20240812,103900,27539612000,212500,210500,212500,210500,5508
|
|
20240812,103800,26372220500,210500,210500,211000,210500,116
|
|
20240812,103700,26347782500,211000,210500,211000,210000,853
|
|
20240812,103600,26168241000,210500,210500,211500,210500,623
|
|
20240812,103500,26036836000,211000,211000,211500,210500,433
|
|
20240812,103400,25945433000,211500,211500,211500,211000,1138
|
|
20240812,103300,25705129500,211000,210000,211000,209500,4208
|
|
20240812,103200,24818764000,210000,209000,210000,209000,298
|
|
20240812,103100,24756424500,209000,208000,210000,208000,2883
|
|
20240812,103000,24152119000,208000,208000,209500,207500,2300
|
|
20240812,102900,23671966500,208500,207500,208500,207500,395
|
|
20240812,102800,23589810000,207500,208000,208000,207500,669
|
|
20240812,102700,23450679500,208000,208000,208500,208000,104
|
|
20240812,102600,23429043000,208500,208500,208500,208000,702
|
|
20240812,102500,23282959500,208500,208500,209000,208500,50
|
|
20240812,102400,23272531500,208500,208500,209000,208500,78
|
|
20240812,102300,23256267500,208500,209000,209000,208000,634
|
|
20240812,102200,23124075000,208500,208500,209000,208500,140
|
|
20240812,102100,23094851500,208500,209000,209000,208500,141
|
|
20240812,102000,23065446500,209000,208000,209000,208000,323
|
|
20240812,101900,22998101000,208000,209000,209000,208000,618
|
|
20240812,101800,22869279500,208500,209000,209000,208500,217
|
|
20240812,101700,22823975000,209000,208000,209500,208000,662
|
|
20240812,101600,22685759500,208000,209500,210000,208000,4106
|
|
20240812,101500,21827655500,209000,209000,209500,209000,872
|
|
20240812,101400,21645077500,209500,209500,209500,208500,1559
|
|
20240812,101300,21319181500,209500,209000,209500,208500,451
|
|
20240812,101200,21224882000,209000,208500,209000,208500,1147
|
|
20240812,101100,20985263000,208500,207500,208500,207500,1767
|
|
20240812,101000,20617287000,207500,208000,208000,207500,130
|
|
20240812,100900,20590303000,207500,208000,208000,207500,294
|
|
20240812,100800,20529224000,207500,207000,208000,207000,524
|
|
20240812,100700,20420520000,207000,207500,208000,207000,445
|
|
20240812,100600,20328189000,207500,207500,208000,207500,354
|
|
20240812,100500,20254632000,207500,208000,208000,207500,240
|
|
20240812,100400,20204756000,207500,207500,208000,207500,68
|
|
20240812,100300,20190636000,208000,207500,208000,207500,102
|
|
20240812,100200,20169456500,208000,207500,208500,207500,1420
|
|
20240812,100100,19874072500,207500,206500,208000,206500,693
|
|
20240812,100000,19730431000,206500,206500,207000,206500,803
|
|
20240812,095900,19564594000,206500,207000,207500,206500,1957
|
|
20240812,095800,19159770500,207000,207500,207500,207000,358
|
|
20240812,095700,19085521000,207000,207500,207500,207000,229
|
|
20240812,095600,19038064000,207500,207500,208000,207000,1368
|
|
20240812,095500,18754093500,207500,208500,208500,207500,889
|
|
20240812,095400,18569093500,208000,208000,208500,208000,635
|
|
20240812,095300,18436853500,208000,208000,208000,207500,393
|
|
20240812,095200,18355126500,208000,208000,208500,208000,495
|
|
20240812,095100,18252147500,208500,208500,208500,207500,1235
|
|
20240812,095000,17995241500,208500,208000,208500,208000,210
|
|
20240812,094900,17951498000,208500,208000,208500,207500,969
|
|
20240812,094800,17749874000,208000,208000,208500,207500,645
|
|
20240812,094700,17615699500,208500,208000,208500,207500,1128
|
|
20240812,094600,17381064500,208000,207500,208000,207000,476
|
|
20240812,094500,17282169000,207500,207000,208000,207000,1499
|
|
20240812,094400,16970952500,207500,205500,207500,205500,1867
|
|
20240812,094300,16584860500,206000,205500,206000,205500,310
|
|
20240812,094200,16521066000,205500,206500,206500,205500,631
|
|
20240812,094100,16391221000,206000,206000,206500,206000,304
|
|
20240812,094000,16328522000,206000,206000,206500,206000,246
|
|
20240812,093900,16277840000,206000,206500,206500,206000,441
|
|
20240812,093800,16186893000,206500,207000,207500,206500,775
|
|
20240812,093700,16026569000,207500,206500,207500,206500,1279
|
|
20240812,093600,15761800500,206500,205500,206500,205500,1367
|
|
20240812,093500,15480089000,206000,205500,206000,205500,412
|
|
20240812,093400,15395331000,205500,205500,206000,205500,232
|
|
20240812,093300,15347618000,205000,205000,206000,205000,954
|
|
20240812,093200,15151560500,205000,205000,205500,205000,435
|
|
20240812,093100,15062374000,205000,205500,205500,205000,368
|
|
20240812,093000,14986887500,205500,205500,206000,205000,697
|
|
20240812,092900,14843610500,206000,205000,206000,204500,1278
|
|
20240812,092800,14581591000,205000,204500,205500,204000,2612
|
|
20240812,092700,14047102500,204500,205000,205500,204500,2184
|
|
20240812,092600,13600192500,205000,205000,205500,205000,1489
|
|
20240812,092500,13294899500,205000,206000,206000,204500,3581
|
|
20240812,092400,12560602000,205500,206500,207000,205500,1434
|
|
20240812,092300,12264899000,206000,205000,206500,205000,1740
|
|
20240812,092200,11907245500,205500,205000,205500,205000,835
|
|
20240812,092100,11735933500,205000,205000,205500,205000,2894
|
|
20240812,092000,11141721000,205000,206000,206500,205000,4860
|
|
20240812,091900,10143490000,206000,207000,207000,205500,1920
|
|
20240812,091800,9747780000,207000,206500,207000,206000,1909
|
|
20240812,091700,9353740500,206500,206000,206500,206000,3504
|
|
20240812,091600,8631406500,206000,206000,206500,206000,889
|
|
20240812,091500,8448216000,206500,206500,206500,206000,1209
|
|
20240812,091400,8199056500,206500,207000,207000,206000,2220
|
|
20240812,091300,7740830000,206500,207000,207500,206500,987
|
|
20240812,091200,7536846000,207000,207500,207500,206500,1467
|
|
20240812,091100,7233304000,207000,207500,208000,206500,1589
|
|
20240812,091000,6904237000,208000,208000,208500,207500,2173
|
|
20240812,090900,6452355500,208000,209500,210000,208000,2410
|
|
20240812,090800,5949350500,209500,208500,210000,208000,1469
|
|
20240812,090700,5642173500,208500,207000,209000,205500,2544
|
|
20240812,090600,5113672500,207000,208500,209000,205500,4896
|
|
20240812,090500,4098472500,208500,210500,211000,208500,4878
|
|
20240812,090400,3074881000,211000,210000,211000,210000,1507
|
|
20240812,090300,2757889000,210500,210500,210500,209500,1051
|
|
20240812,090200,2537175500,210000,211500,211500,209000,2829
|
|
20240812,090100,1941956500,211500,212000,212500,211000,1325
|
|
20240812,090000,1660869500,212000,210000,212500,209500,7740
|