731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,210800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,210700,45457197000,203000,203000,203000,203000,0
|
|
20240813,210600,45457197000,203000,203000,203000,203000,0
|
|
20240813,210500,45457197000,203000,203000,203000,203000,0
|
|
20240813,210400,45457197000,203000,203000,203000,203000,0
|
|
20240813,210300,45457197000,203000,203000,203000,203000,0
|
|
20240813,210200,45457197000,203000,203000,203000,203000,0
|
|
20240813,210100,45457197000,203000,203000,203000,203000,0
|
|
20240813,210000,45457197000,203000,203000,203000,203000,0
|
|
20240813,205900,45457197000,203000,203000,203000,203000,0
|
|
20240813,205800,45457197000,203000,203000,203000,203000,0
|
|
20240813,205700,45457197000,203000,203000,203000,203000,0
|
|
20240813,205600,45457197000,203000,203000,203000,203000,0
|
|
20240813,205500,45457197000,203000,203000,203000,203000,0
|
|
20240813,205400,45457197000,203000,203000,203000,203000,0
|
|
20240813,205300,45457197000,203000,203000,203000,203000,0
|
|
20240813,205200,45457197000,203000,203000,203000,203000,0
|
|
20240813,205100,45457197000,203000,203000,203000,203000,0
|
|
20240813,205000,45457197000,203000,203000,203000,203000,0
|
|
20240813,204900,45457197000,203000,203000,203000,203000,0
|
|
20240813,204800,45457197000,203000,203000,203000,203000,0
|
|
20240813,204700,45457197000,203000,203000,203000,203000,0
|
|
20240813,204600,45457197000,203000,203000,203000,203000,0
|
|
20240813,204500,45457197000,203000,203000,203000,203000,0
|
|
20240813,204400,45457197000,203000,203000,203000,203000,0
|
|
20240813,204300,45457197000,203000,203000,203000,203000,0
|
|
20240813,204200,45457197000,203000,203000,203000,203000,0
|
|
20240813,204100,45457197000,203000,203000,203000,203000,0
|
|
20240813,204000,45457197000,203000,203000,203000,203000,0
|
|
20240813,203900,45457197000,203000,203000,203000,203000,0
|
|
20240813,203800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,203700,45457197000,203000,203000,203000,203000,0
|
|
20240813,203600,45457197000,203000,203000,203000,203000,0
|
|
20240813,203500,45457197000,203000,203000,203000,203000,0
|
|
20240813,203400,45457197000,203000,203000,203000,203000,0
|
|
20240813,203300,45457197000,203000,203000,203000,203000,0
|
|
20240813,203200,45457197000,203000,203000,203000,203000,0
|
|
20240813,203100,45457197000,203000,203000,203000,203000,0
|
|
20240813,203000,45457197000,203000,203000,203000,203000,0
|
|
20240813,202900,45457197000,203000,203000,203000,203000,0
|
|
20240813,202800,45457197000,203000,203000,203000,203000,0
|
|
20240813,202700,45457197000,203000,203000,203000,203000,0
|
|
20240813,202600,45457197000,203000,203000,203000,203000,0
|
|
20240813,202500,45457197000,203000,203000,203000,203000,0
|
|
20240813,202400,45457197000,203000,203000,203000,203000,0
|
|
20240813,202300,45457197000,203000,203000,203000,203000,0
|
|
20240813,202200,45457197000,203000,203000,203000,203000,0
|
|
20240813,202100,45457197000,203000,203000,203000,203000,0
|
|
20240813,202000,45457197000,203000,203000,203000,203000,0
|
|
20240813,201900,45457197000,203000,203000,203000,203000,0
|
|
20240813,201800,45457197000,203000,203000,203000,203000,0
|
|
20240813,201700,45457197000,203000,203000,203000,203000,0
|
|
20240813,201600,45457197000,203000,203000,203000,203000,0
|
|
20240813,201500,45457197000,203000,203000,203000,203000,0
|
|
20240813,201400,45457197000,203000,203000,203000,203000,0
|
|
20240813,201300,45457197000,203000,203000,203000,203000,0
|
|
20240813,201200,45457197000,203000,203000,203000,203000,0
|
|
20240813,201100,45457197000,203000,203000,203000,203000,0
|
|
20240813,201000,45457197000,203000,203000,203000,203000,0
|
|
20240813,200900,45457197000,203000,203000,203000,203000,0
|
|
20240813,200800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,200700,45457197000,203000,203000,203000,203000,0
|
|
20240813,200600,45457197000,203000,203000,203000,203000,0
|
|
20240813,200500,45457197000,203000,203000,203000,203000,0
|
|
20240813,200400,45457197000,203000,203000,203000,203000,0
|
|
20240813,200300,45457197000,203000,203000,203000,203000,0
|
|
20240813,200200,45457197000,203000,203000,203000,203000,0
|
|
20240813,200100,45457197000,203000,203000,203000,203000,0
|
|
20240813,200000,45457197000,203000,203000,203000,203000,0
|
|
20240813,195900,45457197000,203000,203000,203000,203000,0
|
|
20240813,195800,45457197000,203000,203000,203000,203000,0
|
|
20240813,195700,45457197000,203000,203000,203000,203000,0
|
|
20240813,195600,45457197000,203000,203000,203000,203000,0
|
|
20240813,195500,45457197000,203000,203000,203000,203000,0
|
|
20240813,195400,45457197000,203000,203000,203000,203000,0
|
|
20240813,195300,45457197000,203000,203000,203000,203000,0
|
|
20240813,195200,45457197000,203000,203000,203000,203000,0
|
|
20240813,195100,45457197000,203000,203000,203000,203000,0
|
|
20240813,195000,45457197000,203000,203000,203000,203000,0
|
|
20240813,194900,45457197000,203000,203000,203000,203000,0
|
|
20240813,194800,45457197000,203000,203000,203000,203000,0
|
|
20240813,194700,45457197000,203000,203000,203000,203000,0
|
|
20240813,194600,45457197000,203000,203000,203000,203000,0
|
|
20240813,194500,45457197000,203000,203000,203000,203000,0
|
|
20240813,194400,45457197000,203000,203000,203000,203000,0
|
|
20240813,194300,45457197000,203000,203000,203000,203000,0
|
|
20240813,194200,45457197000,203000,203000,203000,203000,0
|
|
20240813,194100,45457197000,203000,203000,203000,203000,0
|
|
20240813,194000,45457197000,203000,203000,203000,203000,0
|
|
20240813,193900,45457197000,203000,203000,203000,203000,0
|
|
20240813,193800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,193700,45457197000,203000,203000,203000,203000,0
|
|
20240813,193600,45457197000,203000,203000,203000,203000,0
|
|
20240813,193500,45457197000,203000,203000,203000,203000,0
|
|
20240813,193400,45457197000,203000,203000,203000,203000,0
|
|
20240813,193300,45457197000,203000,203000,203000,203000,0
|
|
20240813,193200,45457197000,203000,203000,203000,203000,0
|
|
20240813,193100,45457197000,203000,203000,203000,203000,0
|
|
20240813,193000,45457197000,203000,203000,203000,203000,0
|
|
20240813,192900,45457197000,203000,203000,203000,203000,0
|
|
20240813,192800,45457197000,203000,203000,203000,203000,0
|
|
20240813,192700,45457197000,203000,203000,203000,203000,0
|
|
20240813,192600,45457197000,203000,203000,203000,203000,0
|
|
20240813,192500,45457197000,203000,203000,203000,203000,0
|
|
20240813,192400,45457197000,203000,203000,203000,203000,0
|
|
20240813,192300,45457197000,203000,203000,203000,203000,0
|
|
20240813,192200,45457197000,203000,203000,203000,203000,0
|
|
20240813,192100,45457197000,203000,203000,203000,203000,0
|
|
20240813,192000,45457197000,203000,203000,203000,203000,0
|
|
20240813,191900,45457197000,203000,203000,203000,203000,0
|
|
20240813,191800,45457197000,203000,203000,203000,203000,0
|
|
20240813,191700,45457197000,203000,203000,203000,203000,0
|
|
20240813,191600,45457197000,203000,203000,203000,203000,0
|
|
20240813,191500,45457197000,203000,203000,203000,203000,0
|
|
20240813,191400,45457197000,203000,203000,203000,203000,0
|
|
20240813,191300,45457197000,203000,203000,203000,203000,0
|
|
20240813,191200,45457197000,203000,203000,203000,203000,0
|
|
20240813,191100,45457197000,203000,203000,203000,203000,0
|
|
20240813,191000,45457197000,203000,203000,203000,203000,0
|
|
20240813,190900,45457197000,203000,203000,203000,203000,0
|
|
20240813,190800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,190700,45457197000,203000,203000,203000,203000,0
|
|
20240813,190600,45457197000,203000,203000,203000,203000,0
|
|
20240813,190500,45457197000,203000,203000,203000,203000,0
|
|
20240813,190400,45457197000,203000,203000,203000,203000,0
|
|
20240813,190300,45457197000,203000,203000,203000,203000,0
|
|
20240813,190200,45457197000,203000,203000,203000,203000,0
|
|
20240813,190100,45457197000,203000,203000,203000,203000,0
|
|
20240813,190000,45457197000,203000,203000,203000,203000,0
|
|
20240813,185900,45457197000,203000,203000,203000,203000,0
|
|
20240813,185800,45457197000,203000,203000,203000,203000,0
|
|
20240813,185700,45457197000,203000,203000,203000,203000,0
|
|
20240813,185600,45457197000,203000,203000,203000,203000,0
|
|
20240813,185500,45457197000,203000,203000,203000,203000,0
|
|
20240813,185400,45457197000,203000,203000,203000,203000,0
|
|
20240813,185300,45457197000,203000,203000,203000,203000,0
|
|
20240813,185200,45457197000,203000,203000,203000,203000,0
|
|
20240813,185100,45457197000,203000,203000,203000,203000,0
|
|
20240813,185000,45457197000,203000,203000,203000,203000,0
|
|
20240813,184900,45457197000,203000,203000,203000,203000,0
|
|
20240813,184800,45457197000,203000,203000,203000,203000,0
|
|
20240813,184700,45457197000,203000,203000,203000,203000,0
|
|
20240813,184600,45457197000,203000,203000,203000,203000,0
|
|
20240813,184500,45457197000,203000,203000,203000,203000,0
|
|
20240813,184400,45457197000,203000,203000,203000,203000,0
|
|
20240813,184300,45457197000,203000,203000,203000,203000,0
|
|
20240813,184200,45457197000,203000,203000,203000,203000,0
|
|
20240813,184100,45457197000,203000,203000,203000,203000,0
|
|
20240813,184000,45457197000,203000,203000,203000,203000,0
|
|
20240813,183900,45457197000,203000,203000,203000,203000,0
|
|
20240813,183800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,183700,45457197000,203000,203000,203000,203000,0
|
|
20240813,183600,45457197000,203000,203000,203000,203000,0
|
|
20240813,183500,45457197000,203000,203000,203000,203000,0
|
|
20240813,183400,45457197000,203000,203000,203000,203000,0
|
|
20240813,183300,45457197000,203000,203000,203000,203000,0
|
|
20240813,183200,45457197000,203000,203000,203000,203000,0
|
|
20240813,183100,45457197000,203000,203000,203000,203000,0
|
|
20240813,183000,45457197000,203000,203000,203000,203000,0
|
|
20240813,182900,45457197000,203000,203000,203000,203000,0
|
|
20240813,182800,45457197000,203000,203000,203000,203000,0
|
|
20240813,182700,45457197000,203000,203000,203000,203000,0
|
|
20240813,182600,45457197000,203000,203000,203000,203000,0
|
|
20240813,182500,45457197000,203000,203000,203000,203000,0
|
|
20240813,182400,45457197000,203000,203000,203000,203000,0
|
|
20240813,182300,45457197000,203000,203000,203000,203000,0
|
|
20240813,182200,45457197000,203000,203000,203000,203000,0
|
|
20240813,182100,45457197000,203000,203000,203000,203000,0
|
|
20240813,182000,45457197000,203000,203000,203000,203000,0
|
|
20240813,181900,45457197000,203000,203000,203000,203000,0
|
|
20240813,181800,45457197000,203000,203000,203000,203000,0
|
|
20240813,181700,45457197000,203000,203000,203000,203000,0
|
|
20240813,181600,45457197000,203000,203000,203000,203000,0
|
|
20240813,181500,45457197000,203000,203000,203000,203000,0
|
|
20240813,181400,45457197000,203000,203000,203000,203000,0
|
|
20240813,181300,45457197000,203000,203000,203000,203000,0
|
|
20240813,181200,45457197000,203000,203000,203000,203000,0
|
|
20240813,181100,45457197000,203000,203000,203000,203000,0
|
|
20240813,181000,45457197000,203000,203000,203000,203000,0
|
|
20240813,180900,45457197000,203000,203000,203000,203000,0
|
|
20240813,180800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,180700,45457197000,203000,203000,203000,203000,0
|
|
20240813,180600,45457197000,203000,203000,203000,203000,0
|
|
20240813,180500,45457197000,203000,203000,203000,203000,0
|
|
20240813,180400,45457197000,203000,203000,203000,203000,0
|
|
20240813,180300,45457197000,203000,203000,203000,203000,0
|
|
20240813,180200,45457197000,203000,203000,203000,203000,0
|
|
20240813,180100,45457197000,203000,203000,203000,203000,0
|
|
20240813,180000,45457197000,203000,203000,203000,203000,0
|
|
20240813,175900,45457197000,203000,203000,203000,203000,0
|
|
20240813,175800,45457197000,203000,203000,203000,203000,0
|
|
20240813,175700,45457197000,203000,203000,203000,203000,0
|
|
20240813,175600,45457197000,203000,203000,203000,203000,0
|
|
20240813,175500,45457197000,203000,203000,203000,203000,0
|
|
20240813,175400,45457197000,203000,203000,203000,203000,0
|
|
20240813,175300,45457197000,203000,203000,203000,203000,0
|
|
20240813,175200,45457197000,203000,203000,203000,203000,0
|
|
20240813,175100,45457197000,203000,203000,203000,203000,0
|
|
20240813,175000,45457197000,203000,203000,203000,203000,0
|
|
20240813,174900,45457197000,203000,203000,203000,203000,0
|
|
20240813,174800,45457197000,203000,203000,203000,203000,0
|
|
20240813,174700,45457197000,203000,203000,203000,203000,0
|
|
20240813,174600,45457197000,203000,203000,203000,203000,0
|
|
20240813,174500,45457197000,203000,203000,203000,203000,0
|
|
20240813,174400,45457197000,203000,203000,203000,203000,0
|
|
20240813,174300,45457197000,203000,203000,203000,203000,0
|
|
20240813,174200,45457197000,203000,203000,203000,203000,0
|
|
20240813,174100,45457197000,203000,203000,203000,203000,0
|
|
20240813,174000,45457197000,203000,203000,203000,203000,0
|
|
20240813,173900,45457197000,203000,203000,203000,203000,0
|
|
20240813,173800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,173700,45457197000,203000,203000,203000,203000,0
|
|
20240813,173600,45457197000,203000,203000,203000,203000,0
|
|
20240813,173500,45457197000,203000,203000,203000,203000,0
|
|
20240813,173400,45457197000,203000,203000,203000,203000,0
|
|
20240813,173300,45457197000,203000,203000,203000,203000,0
|
|
20240813,173200,45457197000,203000,203000,203000,203000,0
|
|
20240813,173100,45457197000,203000,203000,203000,203000,0
|
|
20240813,173000,45457197000,203000,203000,203000,203000,0
|
|
20240813,172900,45457197000,203000,203000,203000,203000,0
|
|
20240813,172800,45457197000,203000,203000,203000,203000,0
|
|
20240813,172700,45457197000,203000,203000,203000,203000,0
|
|
20240813,172600,45457197000,203000,203000,203000,203000,0
|
|
20240813,172500,45457197000,203000,203000,203000,203000,0
|
|
20240813,172400,45457197000,203000,203000,203000,203000,0
|
|
20240813,172300,45457197000,203000,203000,203000,203000,0
|
|
20240813,172200,45457197000,203000,203000,203000,203000,0
|
|
20240813,172100,45457197000,203000,203000,203000,203000,0
|
|
20240813,172000,45457197000,203000,203000,203000,203000,0
|
|
20240813,171900,45457197000,203000,203000,203000,203000,0
|
|
20240813,171800,45457197000,203000,203000,203000,203000,0
|
|
20240813,171700,45457197000,203000,203000,203000,203000,0
|
|
20240813,171600,45457197000,203000,203000,203000,203000,0
|
|
20240813,171500,45457197000,203000,203000,203000,203000,0
|
|
20240813,171400,45457197000,203000,203000,203000,203000,0
|
|
20240813,171300,45457197000,203000,203000,203000,203000,0
|
|
20240813,171200,45457197000,203000,203000,203000,203000,0
|
|
20240813,171100,45457197000,203000,203000,203000,203000,0
|
|
20240813,171000,45457197000,203000,203000,203000,203000,0
|
|
20240813,170900,45457197000,203000,203000,203000,203000,0
|
|
20240813,170800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,170700,45457197000,203000,203000,203000,203000,0
|
|
20240813,170600,45457197000,203000,203000,203000,203000,0
|
|
20240813,170500,45457197000,203000,203000,203000,203000,0
|
|
20240813,170400,45457197000,203000,203000,203000,203000,0
|
|
20240813,170300,45457197000,203000,203000,203000,203000,0
|
|
20240813,170200,45457197000,203000,203000,203000,203000,0
|
|
20240813,170100,45457197000,203000,203000,203000,203000,0
|
|
20240813,170000,45457197000,203000,203000,203000,203000,0
|
|
20240813,165900,45457197000,203000,203000,203000,203000,0
|
|
20240813,165800,45457197000,203000,203000,203000,203000,0
|
|
20240813,165700,45457197000,203000,203000,203000,203000,0
|
|
20240813,165600,45457197000,203000,203000,203000,203000,0
|
|
20240813,165500,45457197000,203000,203000,203000,203000,0
|
|
20240813,165400,45457197000,203000,203000,203000,203000,0
|
|
20240813,165300,45457197000,203000,203000,203000,203000,0
|
|
20240813,165200,45457197000,203000,203000,203000,203000,0
|
|
20240813,165100,45457197000,203000,203000,203000,203000,0
|
|
20240813,165000,45457197000,203000,203000,203000,203000,0
|
|
20240813,164900,45457197000,203000,203000,203000,203000,0
|
|
20240813,164800,45457197000,203000,203000,203000,203000,0
|
|
20240813,164700,45457197000,203000,203000,203000,203000,0
|
|
20240813,164600,45457197000,203000,203000,203000,203000,0
|
|
20240813,164500,45457197000,203000,203000,203000,203000,0
|
|
20240813,164400,45457197000,203000,203000,203000,203000,0
|
|
20240813,164300,45457197000,203000,203000,203000,203000,0
|
|
20240813,164200,45457197000,203000,203000,203000,203000,0
|
|
20240813,164100,45457197000,203000,203000,203000,203000,0
|
|
20240813,164000,45457197000,203000,203000,203000,203000,0
|
|
20240813,163900,45457197000,203000,203000,203000,203000,0
|
|
20240813,163800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,163700,45457197000,203000,203000,203000,203000,0
|
|
20240813,163600,45457197000,203000,203000,203000,203000,0
|
|
20240813,163500,45457197000,203000,203000,203000,203000,0
|
|
20240813,163400,45457197000,203000,203000,203000,203000,0
|
|
20240813,163300,45457197000,203000,203000,203000,203000,0
|
|
20240813,163200,45457197000,203000,203000,203000,203000,0
|
|
20240813,163100,45457197000,203000,203000,203000,203000,0
|
|
20240813,163000,45457197000,203000,203000,203000,203000,0
|
|
20240813,162900,45457197000,203000,203000,203000,203000,0
|
|
20240813,162800,45457197000,203000,203000,203000,203000,0
|
|
20240813,162700,45457197000,203000,203000,203000,203000,0
|
|
20240813,162600,45457197000,203000,203000,203000,203000,0
|
|
20240813,162500,45457197000,203000,203000,203000,203000,0
|
|
20240813,162400,45457197000,203000,203000,203000,203000,0
|
|
20240813,162300,45457197000,203000,203000,203000,203000,0
|
|
20240813,162200,45457197000,203000,203000,203000,203000,0
|
|
20240813,162100,45457197000,203000,203000,203000,203000,0
|
|
20240813,162000,45457197000,203000,203000,203000,203000,0
|
|
20240813,161900,45457197000,203000,203000,203000,203000,0
|
|
20240813,161800,45457197000,203000,203000,203000,203000,0
|
|
20240813,161700,45457197000,203000,203000,203000,203000,0
|
|
20240813,161600,45457197000,203000,203000,203000,203000,0
|
|
20240813,161500,45457197000,203000,203000,203000,203000,0
|
|
20240813,161400,45457197000,203000,203000,203000,203000,0
|
|
20240813,161300,45457197000,203000,203000,203000,203000,0
|
|
20240813,161200,45457197000,203000,203000,203000,203000,0
|
|
20240813,161100,45457197000,203000,203000,203000,203000,0
|
|
20240813,161000,45457197000,203000,203000,203000,203000,0
|
|
20240813,160900,45457197000,203000,203000,203000,203000,0
|
|
20240813,160800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,160700,45457197000,203000,203000,203000,203000,0
|
|
20240813,160600,45457197000,203000,203000,203000,203000,0
|
|
20240813,160500,45457197000,203000,203000,203000,203000,0
|
|
20240813,160400,45457197000,203000,203000,203000,203000,0
|
|
20240813,160300,45457197000,203000,203000,203000,203000,0
|
|
20240813,160200,45457197000,203000,203000,203000,203000,0
|
|
20240813,160100,45457197000,203000,203000,203000,203000,0
|
|
20240813,160000,45457197000,203000,203000,203000,203000,0
|
|
20240813,155900,45457197000,203000,203000,203000,203000,0
|
|
20240813,155800,45457197000,203000,203000,203000,203000,0
|
|
20240813,155700,45457197000,203000,203000,203000,203000,0
|
|
20240813,155600,45457197000,203000,203000,203000,203000,0
|
|
20240813,155500,45457197000,203000,203000,203000,203000,0
|
|
20240813,155400,45457197000,203000,203000,203000,203000,0
|
|
20240813,155300,45457197000,203000,203000,203000,203000,0
|
|
20240813,155200,45457197000,203000,203000,203000,203000,0
|
|
20240813,155100,45457197000,203000,203000,203000,203000,0
|
|
20240813,155000,45457197000,203000,203000,203000,203000,0
|
|
20240813,154900,45457197000,203000,203000,203000,203000,0
|
|
20240813,154800,45457197000,203000,203000,203000,203000,0
|
|
20240813,154700,45457197000,203000,203000,203000,203000,0
|
|
20240813,154600,45457197000,203000,203000,203000,203000,0
|
|
20240813,154500,45457197000,203000,203000,203000,203000,0
|
|
20240813,154400,45457197000,203000,203000,203000,203000,0
|
|
20240813,154300,45457197000,203000,203000,203000,203000,0
|
|
20240813,154200,45457197000,203000,203000,203000,203000,0
|
|
20240813,154100,45457197000,203000,203000,203000,203000,0
|
|
20240813,154000,45457197000,203000,203000,203000,203000,0
|
|
20240813,153900,45457197000,203000,203000,203000,203000,0
|
|
20240813,153800,45457197000,203000,203000,203000,203000,7905
|
|
20240813,153700,45457197000,203000,203000,203000,203000,0
|
|
20240813,153600,45457197000,203000,203000,203000,203000,0
|
|
20240813,153500,45457197000,203000,203000,203000,203000,0
|
|
20240813,153400,45457197000,203000,203000,203000,203000,0
|
|
20240813,153300,45457197000,203000,203000,203000,203000,0
|
|
20240813,153200,45457197000,203000,203000,203000,203000,0
|
|
20240813,153100,45457197000,203000,203000,203000,203000,0
|
|
20240813,153000,45457197000,203000,203000,203000,203000,7905
|
|
20240813,152900,43852482000,203000,203000,203000,203000,0
|
|
20240813,152800,43852482000,203000,203000,203000,203000,0
|
|
20240813,152700,43852482000,203000,203000,203000,203000,0
|
|
20240813,152600,43852482000,203000,203000,203000,203000,0
|
|
20240813,152500,43852482000,203000,203000,203000,203000,0
|
|
20240813,152400,43852482000,203000,203000,203000,203000,0
|
|
20240813,152300,43852482000,203000,203000,203000,203000,0
|
|
20240813,152200,43852482000,203000,203000,203000,203000,0
|
|
20240813,152100,43852482000,203000,203000,203000,203000,0
|
|
20240813,152000,43852482000,203000,203000,203000,203000,0
|
|
20240813,151900,43852482000,203000,203000,203000,202500,370
|
|
20240813,151800,43777444000,203000,203500,203500,202500,374
|
|
20240813,151700,43701540000,203500,204000,204000,202500,6632
|
|
20240813,151600,42352096000,203500,202000,204500,202000,5252
|
|
20240813,151500,41285774500,202000,202000,202500,202000,2458
|
|
20240813,151400,40789198000,202000,202000,202500,202000,511
|
|
20240813,151300,40685921000,202500,202000,202500,202000,419
|
|
20240813,151200,40601227500,202000,202500,202500,202000,533
|
|
20240813,151100,40493520000,202500,202000,203000,202000,2052
|
|
20240813,151000,40078142000,202500,202000,202500,202000,497
|
|
20240813,150900,39977724000,202000,202500,202500,202000,1028
|
|
20240813,150800,39769711000,202500,202500,203000,202000,1932
|
|
20240813,150700,39378512000,202500,203000,203000,202000,653
|
|
20240813,150600,39246272500,203000,202500,203000,202000,647
|
|
20240813,150500,39115385000,202500,202000,203000,202000,660
|
|
20240813,150400,38981951000,202000,202500,202500,202000,1090
|
|
20240813,150300,38761392500,202500,202000,202500,202000,533
|
|
20240813,150200,38653707500,202500,203000,203000,202000,557
|
|
20240813,150100,38541107000,203000,202000,203500,201500,2449
|
|
20240813,150000,38044728000,202500,202000,202500,202000,733
|
|
20240813,145900,37896610500,202000,202000,202500,202000,392
|
|
20240813,145800,37817409500,202000,202000,202500,202000,644
|
|
20240813,145700,37687289500,202500,202000,202500,202000,644
|
|
20240813,145600,37557185500,202500,202000,202500,202000,354
|
|
20240813,145500,37485647000,202000,202000,203000,202000,572
|
|
20240813,145400,37369949000,202000,202000,202500,202000,271
|
|
20240813,145300,37315153500,202500,202500,203000,202500,375
|
|
20240813,145200,37239189000,203000,202000,203000,202000,295
|
|
20240813,145100,37179480500,202000,202500,203000,202000,420
|
|
20240813,145000,37094435500,203000,202000,203500,202000,2042
|
|
20240813,144900,36680582000,202000,202000,202500,201500,460
|
|
20240813,144800,36587646000,202000,202000,202500,202000,2060
|
|
20240813,144700,36171228500,202500,202000,202500,202000,390
|
|
20240813,144600,36092426000,202000,202000,202500,202000,424
|
|
20240813,144500,36006761000,202000,202000,202500,202000,381
|
|
20240813,144400,35929747000,202000,202000,202500,202000,547
|
|
20240813,144300,35819111000,202500,202000,203000,202000,425
|
|
20240813,144200,35733127500,202500,202500,203000,202000,2417
|
|
20240813,144100,35242987000,202500,202500,203000,202500,404
|
|
20240813,144000,35161160500,202500,202500,203000,202500,217
|
|
20240813,143900,35117195000,203000,202500,203000,202500,343
|
|
20240813,143800,35047710500,202500,202500,203000,202500,222
|
|
20240813,143700,35002736000,203000,202500,203000,202000,692
|
|
20240813,143600,34862437500,202500,202500,203000,202500,1589
|
|
20240813,143500,34540629500,203000,202500,203000,202500,414
|
|
20240813,143400,34456731500,203000,203000,203500,202500,463
|
|
20240813,143300,34362833500,203000,203000,203500,203000,663
|
|
20240813,143200,34228198500,203000,203000,203500,203000,400
|
|
20240813,143100,34146991000,203500,203000,203500,203000,367
|
|
20240813,143000,34072429500,203000,203000,203500,202500,622
|
|
20240813,142900,33946147500,203000,203000,203500,203000,964
|
|
20240813,142800,33750074500,203500,203000,203500,202500,733
|
|
20240813,142700,33601294500,203000,203000,203500,202500,962
|
|
20240813,142600,33406109000,202500,202500,203500,202500,1304
|
|
20240813,142500,33141460000,202500,202500,203000,202500,358
|
|
20240813,142400,33068931000,203000,202500,203000,202000,491
|
|
20240813,142300,32969495500,202500,202500,203000,202500,462
|
|
20240813,142200,32875931500,203000,202000,203000,202000,1345
|
|
20240813,142100,32603596500,202000,202000,202500,202000,307
|
|
20240813,142000,32541560500,202000,202000,202500,202000,332
|
|
20240813,141900,32474455000,202000,202000,202500,202000,266
|
|
20240813,141800,32420708500,202500,202000,202500,202000,361
|
|
20240813,141700,32347777500,202500,202000,202500,202000,197
|
|
20240813,141600,32307963500,202000,202000,202500,202000,365
|
|
20240813,141500,32234208000,202000,202000,202500,202000,241
|
|
20240813,141400,32185501000,202000,202000,202500,202000,481
|
|
20240813,141300,32088311500,202500,202000,202500,201500,670
|
|
20240813,141200,31952994000,202500,202000,202500,202000,523
|
|
20240813,141100,31847341000,202500,202000,202500,201500,321
|
|
20240813,141000,31782507000,202000,202000,202500,201500,847
|
|
20240813,140900,31611378500,202000,202500,202500,202000,544
|
|
20240813,140800,31501471500,202000,202000,202500,202000,284
|
|
20240813,140700,31444091500,202000,202000,202500,202000,317
|
|
20240813,140600,31380037000,202500,202000,202500,202000,295
|
|
20240813,140500,31320430000,202000,202500,202500,202000,359
|
|
20240813,140400,31247896000,202000,201500,202500,201500,1294
|
|
20240813,140300,30986380000,202000,201500,202000,201500,326
|
|
20240813,140200,30920610500,201500,202000,202000,201500,177
|
|
20240813,140100,30884938000,201500,202000,202000,201500,205
|
|
20240813,140000,30843625000,202000,201500,202000,201500,299
|
|
20240813,135900,30783338000,202000,202500,202500,201500,434
|
|
20240813,135800,30695714000,202000,202500,202500,202000,108
|
|
20240813,135700,30673884500,202000,202000,202500,201500,188
|
|
20240813,135600,30635914500,202000,202000,202500,202000,263
|
|
20240813,135500,30582780000,202000,202000,202500,201500,999
|
|
20240813,135400,30381001000,202000,202000,202000,201500,131
|
|
20240813,135300,30354576000,202000,201500,202000,201500,470
|
|
20240813,135200,30259838000,202000,202000,202500,201500,1072
|
|
20240813,135100,30043384500,202000,202000,202500,202000,2458
|
|
20240813,135000,29546858500,202500,202500,202500,202000,202
|
|
20240813,134900,29506002000,202500,202000,202500,202000,188
|
|
20240813,134800,29467955500,202000,202000,202500,202000,72
|
|
20240813,134700,29453405000,202500,202000,202500,202000,212
|
|
20240813,134600,29410549000,202500,202500,202500,202000,217
|
|
20240813,134500,29366679000,202500,202000,202500,202000,137
|
|
20240813,134400,29338964500,202500,202000,202500,202000,231
|
|
20240813,134300,29292274500,202500,202500,202500,202000,199
|
|
20240813,134200,29251992500,202500,202500,202500,202000,288
|
|
20240813,134100,29193740000,202500,202500,202500,202000,341
|
|
20240813,134000,29124722500,202000,202500,202500,202000,352
|
|
20240813,133900,29053477000,202500,202000,202500,202000,368
|
|
20240813,133800,28979111000,202500,202000,203000,202000,654
|
|
20240813,133700,28846700000,202000,202000,202500,202000,441
|
|
20240813,133600,28757587000,202000,202500,203000,202000,1941
|
|
20240813,133500,28364583500,202500,203000,203000,202500,139
|
|
20240813,133400,28336389500,203000,203000,203000,202500,657
|
|
20240813,133300,28203136000,202500,202500,203000,202500,151
|
|
20240813,133200,28172546500,202500,202500,203000,202500,383
|
|
20240813,133100,28094985000,202500,203000,203500,202500,240
|
|
20240813,133000,28046302500,203000,203000,203500,202500,81
|
|
20240813,132900,28029862500,203000,202500,203500,202500,297
|
|
20240813,132800,27969570500,203000,203500,203500,202500,177
|
|
20240813,132700,27933634000,203000,203500,203500,203000,461
|
|
20240813,132600,27840003000,203000,203500,203500,203000,75
|
|
20240813,132500,27824766000,203500,203000,203500,203000,69
|
|
20240813,132400,27810750000,203000,203500,203500,202500,234
|
|
20240813,132300,27763246500,203500,203500,203500,203000,666
|
|
20240813,132200,27628038000,203500,203500,203500,203000,73
|
|
20240813,132100,27613203000,203000,203500,203500,203000,120
|
|
20240813,132000,27588809000,203500,203000,203500,203000,101
|
|
20240813,131900,27568286500,203500,203000,203500,203000,112
|
|
20240813,131800,27545529500,203500,203500,203500,203000,35
|
|
20240813,131700,27538420000,203500,203000,203500,203000,157
|
|
20240813,131600,27506538500,203000,203000,203500,202500,240
|
|
20240813,131500,27457813500,202500,203000,203000,202500,77
|
|
20240813,131400,27442185000,202500,202500,203000,202500,106
|
|
20240813,131300,27420697000,203000,202500,203000,202500,403
|
|
20240813,131200,27338897000,203000,203000,203000,202500,970
|
|
20240813,131100,27142004000,203000,203000,203500,202500,1362
|
|
20240813,131000,26865615500,203500,203000,203500,203000,57
|
|
20240813,130900,26854042500,203000,203000,203500,203000,133
|
|
20240813,130800,26827014000,203000,203000,203500,203000,97
|
|
20240813,130700,26807278500,203500,203500,204000,203000,957
|
|
20240813,130600,26612517000,203500,203500,204000,203500,161
|
|
20240813,130500,26579738000,204000,203500,204000,203500,98
|
|
20240813,130400,26559791000,204000,204000,204000,203500,23
|
|
20240813,130300,26555100000,203500,204000,204000,203500,133
|
|
20240813,130200,26528021000,204000,204000,204000,203500,88
|
|
20240813,130100,26510097000,204000,204000,204000,203500,43
|
|
20240813,130000,26501332500,203500,204000,204000,203500,139
|
|
20240813,125900,26473022000,204000,204000,204000,203500,265
|
|
20240813,125800,26418980000,204500,204500,204500,204000,216
|
|
20240813,125700,26374912000,204500,204000,204500,204000,69
|
|
20240813,125600,26360827500,204000,204500,204500,204000,109
|
|
20240813,125500,26338579000,204500,204000,204500,204000,52
|
|
20240813,125400,26327964000,204500,204000,204500,204000,102
|
|
20240813,125300,26307147000,204000,204000,204500,204000,38
|
|
20240813,125200,26299387500,204000,204000,204500,204000,29
|
|
20240813,125100,26293469500,204000,204500,204500,204000,265
|
|
20240813,125000,26239398000,204500,204500,204500,204000,21
|
|
20240813,124900,26235106500,204000,204000,204500,204000,149
|
|
20240813,124800,26204644000,204000,204500,204500,204000,699
|
|
20240813,124700,26062045500,204000,204500,205000,203500,921
|
|
20240813,124600,25873752000,204500,204500,204500,204000,622
|
|
20240813,124500,25746810000,204500,204000,204500,203500,431
|
|
20240813,124400,25658887500,204000,204000,204000,203500,560
|
|
20240813,124300,25544919000,203500,203500,204000,203500,172
|
|
20240813,124200,25509907500,204000,203500,204000,203500,42
|
|
20240813,124100,25501345500,204000,204000,204000,203500,42
|
|
20240813,124000,25492789500,203500,203500,203500,203000,74
|
|
20240813,123900,25477739000,203500,203500,203500,203000,193
|
|
20240813,123800,25438470000,203500,204000,204000,203500,311
|
|
20240813,123700,25375175000,203500,203500,204000,203500,48
|
|
20240813,123600,25365399500,204000,203500,204000,203500,22
|
|
20240813,123500,25360920000,204000,203500,204000,203500,185
|
|
20240813,123400,25323262000,203500,203500,204000,203500,49
|
|
20240813,123300,25313275500,204000,203500,204000,203500,78
|
|
20240813,123200,25297392000,203500,204000,204000,203500,145
|
|
20240813,123100,25267859500,203500,203500,204000,203500,35
|
|
20240813,123000,25260733500,203500,203500,204000,203500,47
|
|
20240813,122900,25251162500,204000,204000,204000,203500,156
|
|
20240813,122800,25219401000,203500,203500,204000,203500,38
|
|
20240813,122700,25211663500,203500,204000,204000,203500,23
|
|
20240813,122600,25206975000,203500,202500,204000,202500,109
|
|
20240813,122500,25184807500,202500,204000,204000,202500,1120
|
|
20240813,122400,24957455500,203500,203500,204000,203500,50
|
|
20240813,122300,24947261500,203500,203500,204000,203500,158
|
|
20240813,122200,24915089500,203500,204000,204500,203500,911
|
|
20240813,122100,24729245000,204500,204000,204500,204000,94
|
|
20240813,122000,24710027500,204000,204000,204500,204000,56
|
|
20240813,121900,24698588500,204000,204000,204500,204000,17
|
|
20240813,121800,24695116500,204500,204000,204500,204000,59
|
|
20240813,121700,24683070000,204000,203500,204500,203500,111
|
|
20240813,121600,24660421500,204000,204000,204500,203500,401
|
|
20240813,121500,24578603500,204500,204000,204500,204000,62
|
|
20240813,121400,24565942000,204500,204500,204500,204000,59
|
|
20240813,121300,24553898000,204500,203500,204500,203000,890
|
|
20240813,121200,24372718500,203000,203500,203500,203000,98
|
|
20240813,121100,24352805000,203500,204000,204000,203000,232
|
|
20240813,121000,24305664000,203500,204000,204000,203500,100
|
|
20240813,120900,24285279500,203500,203500,204000,203500,59
|
|
20240813,120800,24273251500,203500,203500,204000,203000,168
|
|
20240813,120700,24239063500,203500,203500,204000,203000,84
|
|
20240813,120600,24221966000,203000,203000,203500,203000,87
|
|
20240813,120500,24204269500,203500,203500,203500,203000,209
|
|
20240813,120400,24161760000,203500,203500,203500,203000,39
|
|
20240813,120300,24153833000,203500,203500,204000,203500,143
|
|
20240813,120200,24124728000,204000,204000,204000,203500,505
|
|
20240813,120100,24021767000,204000,203500,204000,203500,68
|
|
20240813,120000,24007916500,203500,204000,204000,203500,36
|
|
20240813,115900,24000590000,203500,203000,204000,203000,388
|
|
20240813,115800,23921476000,203500,203000,203500,203000,196
|
|
20240813,115700,23881602500,203000,203500,203500,203000,39
|
|
20240813,115600,23873674000,203500,203500,203500,203000,92
|
|
20240813,115500,23854980500,203000,203000,203500,203000,39
|
|
20240813,115400,23847062000,203000,203500,203500,202500,452
|
|
20240813,115300,23755291000,203000,203500,203500,203000,232
|
|
20240813,115200,23708155000,203500,203500,204000,203000,303
|
|
20240813,115100,23646490500,203500,204000,204000,203500,275
|
|
20240813,115000,23590516500,204000,204000,204000,203500,38
|
|
20240813,114900,23582771500,204000,203500,204000,203500,37
|
|
20240813,114800,23575232500,204000,204500,204500,204000,304
|
|
20240813,114700,23513196000,204500,204000,204500,204000,40
|
|
20240813,114600,23505026000,204500,204000,204500,203500,430
|
|
20240813,114500,23417304500,204000,203500,204000,203500,126
|
|
20240813,114400,23391636000,203500,203500,204000,203500,62
|
|
20240813,114300,23379018500,203500,204000,204000,203500,52
|
|
20240813,114200,23368417000,203500,203500,204000,203000,185
|
|
20240813,114100,23330771500,204000,203000,204000,203000,529
|
|
20240813,114000,23223116000,203000,203000,203500,203000,566
|
|
20240813,113900,23108183000,203000,203000,203500,203000,59
|
|
20240813,113800,23096200500,203000,203000,203500,203000,194
|
|
20240813,113700,23056817500,203500,203000,203500,203000,52
|
|
20240813,113600,23046249500,203500,203500,203500,203000,53
|
|
20240813,113500,23035474000,203000,203500,203500,203000,52
|
|
20240813,113400,23024904500,203000,203000,203500,203000,130
|
|
20240813,113300,22998507500,203500,203000,203500,202500,258
|
|
20240813,113200,22946142500,202500,202500,203000,202500,39
|
|
20240813,113100,22938238000,202500,202500,203000,202500,275
|
|
20240813,113000,22882487500,202500,203000,203000,202500,209
|
|
20240813,112900,22840139500,203000,202500,203000,202500,284
|
|
20240813,112800,22782619500,203000,202500,203000,202500,148
|
|
20240813,112700,22752619500,203000,203000,203000,202500,195
|
|
20240813,112600,22713064500,202500,203000,203500,202500,861
|
|
20240813,112500,22538273500,203000,203500,204000,203000,1069
|
|
20240813,112400,22320908500,203500,203500,204000,203500,195
|
|
20240813,112300,22281205000,203500,204000,204000,203500,137
|
|
20240813,112200,22253303500,204000,204000,204000,203500,179
|
|
20240813,112100,22216796000,204000,204000,204500,203500,494
|
|
20240813,112000,22116024000,203500,204000,204000,203500,143
|
|
20240813,111900,22086872000,204000,204500,204500,204000,203
|
|
20240813,111800,22045439000,204500,204000,204500,203500,578
|
|
20240813,111700,21927520000,204000,204500,204500,204000,182
|
|
20240813,111600,21890329500,204000,204000,204500,204000,55
|
|
20240813,111500,21879104500,204500,204000,204500,204000,57
|
|
20240813,111400,21867472500,204500,204000,204500,204000,166
|
|
20240813,111300,21833576500,204000,204000,204500,204000,43
|
|
20240813,111200,21824802000,204000,205000,205000,204000,1042
|
|
20240813,111100,21612022500,205000,204500,205000,204500,571
|
|
20240813,111000,21494996500,205000,204000,205000,203500,1131
|
|
20240813,110900,21263751000,204000,204000,204500,203500,321
|
|
20240813,110800,21198338000,204000,204500,204500,203500,72
|
|
20240813,110700,21183647000,203500,204500,204500,203500,365
|
|
20240813,110600,21109173000,204000,203500,204000,203000,640
|
|
20240813,110500,20978790000,204000,204000,204500,203500,649
|
|
20240813,110400,20846387500,204500,204000,204500,204000,80
|
|
20240813,110300,20830062500,204000,204000,204500,204000,361
|
|
20240813,110200,20756407500,204000,203500,204500,203500,1311
|
|
20240813,110100,20489392500,203000,203000,203500,203000,65
|
|
20240813,110000,20476189000,203000,203000,203500,203000,183
|
|
20240813,105900,20439028500,203000,203000,203500,202500,1086
|
|
20240813,105800,20218592000,203000,202500,203000,202500,815
|
|
20240813,105700,20053528000,202500,202500,203500,202500,1091
|
|
20240813,105600,19832160500,202500,203000,203000,202500,337
|
|
20240813,105500,19763908000,202500,202500,203000,202500,149
|
|
20240813,105400,19733735000,202500,202500,203000,202500,123
|
|
20240813,105300,19708819000,202500,202000,203000,202000,563
|
|
20240813,105200,19594822500,202500,202500,203000,202000,663
|
|
20240813,105100,19460545000,202500,202000,203000,202000,584
|
|
20240813,105000,19342372000,202000,202500,203000,202000,579
|
|
20240813,104900,19225203500,202500,202500,203000,202000,215
|
|
20240813,104800,19181663000,202500,202500,202500,202000,465
|
|
20240813,104700,19087536000,202500,202000,202500,202000,511
|
|
20240813,104600,18984114500,202000,202000,202500,202000,686
|
|
20240813,104500,18845489500,202500,203000,203000,202000,413
|
|
20240813,104400,18761892500,203000,202500,203000,202500,142
|
|
20240813,104300,18733132000,202500,202000,202500,202000,731
|
|
20240813,104200,18585178500,202000,202000,202500,202000,438
|
|
20240813,104100,18496662500,202000,202000,202500,202000,830
|
|
20240813,104000,18328832000,202000,203000,203000,202000,697
|
|
20240813,103900,18187518000,202500,202500,203500,202500,408
|
|
20240813,103800,18104695500,202500,202000,203000,202000,163
|
|
20240813,103700,18071700500,202000,203000,203000,202000,4462
|
|
20240813,103600,17169752000,203000,203500,203500,202500,998
|
|
20240813,103500,16967443500,203000,203000,203500,203000,1466
|
|
20240813,103400,16669844000,203000,203000,203000,202500,3903
|
|
20240813,103300,15877536000,203500,203000,203500,203000,196
|
|
20240813,103200,15837702500,203500,203000,203500,203000,154
|
|
20240813,103100,15806429000,203000,203000,203500,203000,143
|
|
20240813,103000,15777399500,203000,203500,203500,203000,256
|
|
20240813,102900,15725422000,203000,203500,203500,203000,191
|
|
20240813,102800,15686606000,203500,203500,204000,203500,83
|
|
20240813,102700,15669704500,203500,203500,203500,203000,251
|
|
20240813,102600,15618630500,204000,203500,204000,203000,413
|
|
20240813,102500,15534589000,203500,204000,204000,203500,125
|
|
20240813,102400,15509150000,203500,203500,204000,203500,153
|
|
20240813,102300,15478012000,203500,203500,204000,203500,100
|
|
20240813,102200,15457659500,204000,204000,204500,203500,75
|
|
20240813,102100,15442359500,204000,204000,204500,204000,363
|
|
20240813,102000,15368236500,204000,204500,204500,204000,424
|
|
20240813,101900,15281646000,204500,204500,205000,204500,170
|
|
20240813,101800,15246827000,205000,204500,205500,204500,915
|
|
20240813,101700,15059489500,204500,204000,205000,204000,930
|
|
20240813,101600,14869481000,203500,203500,204000,203500,52
|
|
20240813,101500,14858898000,203500,203500,204000,203500,43
|
|
20240813,101400,14850140000,203500,203500,204000,203000,688
|
|
20240813,101300,14710102000,203000,203500,203500,203000,352
|
|
20240813,101200,14638616500,203000,202500,203500,202500,898
|
|
20240813,101100,14456397500,202500,202500,203000,202500,999
|
|
20240813,101000,14254093000,202500,204000,204000,202500,3290
|
|
20240813,100900,13585519500,204000,204000,204500,204000,552
|
|
20240813,100800,13472910000,204000,204500,204500,204000,21
|
|
20240813,100700,13468622000,204000,204500,205000,204000,475
|
|
20240813,100600,13371615000,204500,205000,205000,204000,762
|
|
20240813,100500,13215555000,204500,205000,205000,204500,31
|
|
20240813,100400,13209207000,205000,204500,205000,204500,56
|
|
20240813,100300,13197752500,204500,204500,205000,204500,208
|
|
20240813,100200,13155214000,204500,204000,205000,204000,182
|
|
20240813,100100,13117987500,204000,204000,204500,204000,41
|
|
20240813,100000,13109606500,204000,204500,205000,204000,197
|
|
20240813,095900,13069348500,204500,204500,205000,204500,216
|
|
20240813,095800,13025175500,204500,205000,205500,204500,320
|
|
20240813,095700,12959663500,205000,205000,205500,205000,732
|
|
20240813,095600,12809261000,205500,205000,205500,204500,197
|
|
20240813,095500,12768885500,205000,204500,205500,204500,1576
|
|
20240813,095400,12445934500,204000,204000,204500,204000,217
|
|
20240813,095300,12401661500,204000,204000,204500,204000,36
|
|
20240813,095200,12394316500,203500,204500,204500,203500,284
|
|
20240813,095100,12336385500,203500,204000,205000,203500,798
|
|
20240813,095000,12173357000,204500,204000,204500,204000,730
|
|
20240813,094900,12024422500,204000,204500,204500,204000,192
|
|
20240813,094800,11985206500,204500,204500,205000,204000,459
|
|
20240813,094700,11891454500,204500,204000,205000,204000,819
|
|
20240813,094600,11723956500,204000,204500,205000,204000,396
|
|
20240813,094500,11642974500,204000,203000,204500,203000,1002
|
|
20240813,094400,11438852000,203000,203500,203500,203000,605
|
|
20240813,094300,11316002500,203500,203000,204000,203000,445
|
|
20240813,094200,11225566000,203500,203500,203500,203000,306
|
|
20240813,094100,11163436000,203000,202500,204000,202500,1841
|
|
20240813,094000,10790247000,202500,203000,203500,202000,2530
|
|
20240813,093900,10277446000,203000,203500,204000,203000,738
|
|
20240813,093800,10127470500,203500,203500,204000,203500,534
|
|
20240813,093700,10018800500,203500,203000,204000,203000,714
|
|
20240813,093600,9873571000,203000,204500,204500,203000,2981
|
|
20240813,093500,9266293500,204000,204500,205000,204000,2678
|
|
20240813,093400,8718964000,204500,205000,205500,204500,1569
|
|
20240813,093300,8397538000,205000,205000,205500,205000,304
|
|
20240813,093200,8335195000,205000,205000,205500,205000,258
|
|
20240813,093100,8282253500,205000,205000,205500,205000,195
|
|
20240813,093000,8242251500,205500,205000,205500,205000,466
|
|
20240813,092900,8146683000,205000,205000,205500,205000,943
|
|
20240813,092800,7953329500,205000,205000,205500,205000,461
|
|
20240813,092700,7858774500,205500,205500,205500,205000,247
|
|
20240813,092600,7808094500,205500,205500,206000,205000,598
|
|
20240813,092500,7685247500,205500,206000,206500,205500,386
|
|
20240813,092400,7605774000,206000,204500,206000,204500,4464
|
|
20240813,092300,6691045500,204500,205000,205500,204500,752
|
|
20240813,092200,6536887000,204500,205000,205500,204500,1623
|
|
20240813,092100,6204184000,205000,205500,205500,205000,1422
|
|
20240813,092000,5912629000,205500,205500,206000,205000,1714
|
|
20240813,091900,5560778500,205500,206000,206500,205500,1099
|
|
20240813,091800,5334528000,206500,207500,207500,206000,607
|
|
20240813,091700,5209150500,207500,207500,207500,207000,184
|
|
20240813,091600,5171016500,207000,206500,207500,206500,1442
|
|
20240813,091500,4872329500,206500,206500,206500,206000,1189
|
|
20240813,091400,4627000500,206500,206500,207000,206000,567
|
|
20240813,091300,4509999500,206500,207000,207500,206000,808
|
|
20240813,091200,4343039000,206500,207000,207000,206000,2132
|
|
20240813,091100,3902508000,207000,207000,207000,207000,511
|
|
20240813,091000,3796731000,207500,207500,208000,207500,659
|
|
20240813,090900,3659956000,208000,208000,208000,207500,383
|
|
20240813,090800,3580305500,208500,209000,209000,207500,1612
|
|
20240813,090700,3244968500,208500,208500,209500,208500,695
|
|
20240813,090600,3099838500,208500,208000,208500,208000,716
|
|
20240813,090500,2950901500,208000,209000,209500,208000,1158
|
|
20240813,090400,2709127000,209000,209500,210000,209000,867
|
|
20240813,090300,2527459000,210000,210000,211000,209500,4187
|
|
20240813,090200,1646271000,209500,208000,210000,208000,2612
|
|
20240813,090100,1099962500,208000,207000,209000,206500,2702
|
|
20240813,090000,537265000,207000,206500,208000,206000,2285
|