730 lines
42 KiB
CSV
730 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,210700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,210600,65192930000,204000,204000,204000,204000,0
|
|
20240816,210500,65192930000,204000,204000,204000,204000,0
|
|
20240816,210400,65192930000,204000,204000,204000,204000,0
|
|
20240816,210300,65192930000,204000,204000,204000,204000,0
|
|
20240816,210200,65192930000,204000,204000,204000,204000,0
|
|
20240816,210100,65192930000,204000,204000,204000,204000,0
|
|
20240816,210000,65192930000,204000,204000,204000,204000,0
|
|
20240816,205900,65192930000,204000,204000,204000,204000,0
|
|
20240816,205800,65192930000,204000,204000,204000,204000,0
|
|
20240816,205700,65192930000,204000,204000,204000,204000,0
|
|
20240816,205600,65192930000,204000,204000,204000,204000,0
|
|
20240816,205500,65192930000,204000,204000,204000,204000,0
|
|
20240816,205400,65192930000,204000,204000,204000,204000,0
|
|
20240816,205300,65192930000,204000,204000,204000,204000,0
|
|
20240816,205200,65192930000,204000,204000,204000,204000,0
|
|
20240816,205100,65192930000,204000,204000,204000,204000,0
|
|
20240816,205000,65192930000,204000,204000,204000,204000,0
|
|
20240816,204900,65192930000,204000,204000,204000,204000,0
|
|
20240816,204800,65192930000,204000,204000,204000,204000,0
|
|
20240816,204700,65192930000,204000,204000,204000,204000,0
|
|
20240816,204600,65192930000,204000,204000,204000,204000,0
|
|
20240816,204500,65192930000,204000,204000,204000,204000,0
|
|
20240816,204400,65192930000,204000,204000,204000,204000,0
|
|
20240816,204300,65192930000,204000,204000,204000,204000,0
|
|
20240816,204200,65192930000,204000,204000,204000,204000,0
|
|
20240816,204100,65192930000,204000,204000,204000,204000,0
|
|
20240816,204000,65192930000,204000,204000,204000,204000,0
|
|
20240816,203900,65192930000,204000,204000,204000,204000,0
|
|
20240816,203800,65192930000,204000,204000,204000,204000,0
|
|
20240816,203700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,203600,65192930000,204000,204000,204000,204000,0
|
|
20240816,203500,65192930000,204000,204000,204000,204000,0
|
|
20240816,203400,65192930000,204000,204000,204000,204000,0
|
|
20240816,203300,65192930000,204000,204000,204000,204000,0
|
|
20240816,203200,65192930000,204000,204000,204000,204000,0
|
|
20240816,203100,65192930000,204000,204000,204000,204000,0
|
|
20240816,203000,65192930000,204000,204000,204000,204000,0
|
|
20240816,202900,65192930000,204000,204000,204000,204000,0
|
|
20240816,202800,65192930000,204000,204000,204000,204000,0
|
|
20240816,202700,65192930000,204000,204000,204000,204000,0
|
|
20240816,202600,65192930000,204000,204000,204000,204000,0
|
|
20240816,202500,65192930000,204000,204000,204000,204000,0
|
|
20240816,202400,65192930000,204000,204000,204000,204000,0
|
|
20240816,202300,65192930000,204000,204000,204000,204000,0
|
|
20240816,202200,65192930000,204000,204000,204000,204000,0
|
|
20240816,202100,65192930000,204000,204000,204000,204000,0
|
|
20240816,202000,65192930000,204000,204000,204000,204000,0
|
|
20240816,201900,65192930000,204000,204000,204000,204000,0
|
|
20240816,201800,65192930000,204000,204000,204000,204000,0
|
|
20240816,201700,65192930000,204000,204000,204000,204000,0
|
|
20240816,201600,65192930000,204000,204000,204000,204000,0
|
|
20240816,201500,65192930000,204000,204000,204000,204000,0
|
|
20240816,201400,65192930000,204000,204000,204000,204000,0
|
|
20240816,201300,65192930000,204000,204000,204000,204000,0
|
|
20240816,201200,65192930000,204000,204000,204000,204000,0
|
|
20240816,201100,65192930000,204000,204000,204000,204000,0
|
|
20240816,201000,65192930000,204000,204000,204000,204000,0
|
|
20240816,200900,65192930000,204000,204000,204000,204000,0
|
|
20240816,200800,65192930000,204000,204000,204000,204000,0
|
|
20240816,200700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,200600,65192930000,204000,204000,204000,204000,0
|
|
20240816,200500,65192930000,204000,204000,204000,204000,0
|
|
20240816,200400,65192930000,204000,204000,204000,204000,0
|
|
20240816,200300,65192930000,204000,204000,204000,204000,0
|
|
20240816,200200,65192930000,204000,204000,204000,204000,0
|
|
20240816,200100,65192930000,204000,204000,204000,204000,0
|
|
20240816,200000,65192930000,204000,204000,204000,204000,0
|
|
20240816,195900,65192930000,204000,204000,204000,204000,0
|
|
20240816,195800,65192930000,204000,204000,204000,204000,0
|
|
20240816,195700,65192930000,204000,204000,204000,204000,0
|
|
20240816,195600,65192930000,204000,204000,204000,204000,0
|
|
20240816,195500,65192930000,204000,204000,204000,204000,0
|
|
20240816,195400,65192930000,204000,204000,204000,204000,0
|
|
20240816,195300,65192930000,204000,204000,204000,204000,0
|
|
20240816,195200,65192930000,204000,204000,204000,204000,0
|
|
20240816,195100,65192930000,204000,204000,204000,204000,0
|
|
20240816,195000,65192930000,204000,204000,204000,204000,0
|
|
20240816,194900,65192930000,204000,204000,204000,204000,0
|
|
20240816,194800,65192930000,204000,204000,204000,204000,0
|
|
20240816,194700,65192930000,204000,204000,204000,204000,0
|
|
20240816,194600,65192930000,204000,204000,204000,204000,0
|
|
20240816,194500,65192930000,204000,204000,204000,204000,0
|
|
20240816,194400,65192930000,204000,204000,204000,204000,0
|
|
20240816,194300,65192930000,204000,204000,204000,204000,0
|
|
20240816,194200,65192930000,204000,204000,204000,204000,0
|
|
20240816,194100,65192930000,204000,204000,204000,204000,0
|
|
20240816,194000,65192930000,204000,204000,204000,204000,0
|
|
20240816,193900,65192930000,204000,204000,204000,204000,0
|
|
20240816,193800,65192930000,204000,204000,204000,204000,0
|
|
20240816,193700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,193600,65192930000,204000,204000,204000,204000,0
|
|
20240816,193500,65192930000,204000,204000,204000,204000,0
|
|
20240816,193400,65192930000,204000,204000,204000,204000,0
|
|
20240816,193300,65192930000,204000,204000,204000,204000,0
|
|
20240816,193200,65192930000,204000,204000,204000,204000,0
|
|
20240816,193100,65192930000,204000,204000,204000,204000,0
|
|
20240816,193000,65192930000,204000,204000,204000,204000,0
|
|
20240816,192900,65192930000,204000,204000,204000,204000,0
|
|
20240816,192800,65192930000,204000,204000,204000,204000,0
|
|
20240816,192700,65192930000,204000,204000,204000,204000,0
|
|
20240816,192600,65192930000,204000,204000,204000,204000,0
|
|
20240816,192500,65192930000,204000,204000,204000,204000,0
|
|
20240816,192400,65192930000,204000,204000,204000,204000,0
|
|
20240816,192300,65192930000,204000,204000,204000,204000,0
|
|
20240816,192200,65192930000,204000,204000,204000,204000,0
|
|
20240816,192100,65192930000,204000,204000,204000,204000,0
|
|
20240816,192000,65192930000,204000,204000,204000,204000,0
|
|
20240816,191900,65192930000,204000,204000,204000,204000,0
|
|
20240816,191800,65192930000,204000,204000,204000,204000,0
|
|
20240816,191700,65192930000,204000,204000,204000,204000,0
|
|
20240816,191600,65192930000,204000,204000,204000,204000,0
|
|
20240816,191500,65192930000,204000,204000,204000,204000,0
|
|
20240816,191400,65192930000,204000,204000,204000,204000,0
|
|
20240816,191300,65192930000,204000,204000,204000,204000,0
|
|
20240816,191200,65192930000,204000,204000,204000,204000,0
|
|
20240816,191100,65192930000,204000,204000,204000,204000,0
|
|
20240816,191000,65192930000,204000,204000,204000,204000,0
|
|
20240816,190900,65192930000,204000,204000,204000,204000,0
|
|
20240816,190800,65192930000,204000,204000,204000,204000,0
|
|
20240816,190700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,190600,65192930000,204000,204000,204000,204000,0
|
|
20240816,190500,65192930000,204000,204000,204000,204000,0
|
|
20240816,190400,65192930000,204000,204000,204000,204000,0
|
|
20240816,190300,65192930000,204000,204000,204000,204000,0
|
|
20240816,190200,65192930000,204000,204000,204000,204000,0
|
|
20240816,190100,65192930000,204000,204000,204000,204000,0
|
|
20240816,190000,65192930000,204000,204000,204000,204000,0
|
|
20240816,185900,65192930000,204000,204000,204000,204000,0
|
|
20240816,185800,65192930000,204000,204000,204000,204000,0
|
|
20240816,185700,65192930000,204000,204000,204000,204000,0
|
|
20240816,185600,65192930000,204000,204000,204000,204000,0
|
|
20240816,185500,65192930000,204000,204000,204000,204000,0
|
|
20240816,185400,65192930000,204000,204000,204000,204000,0
|
|
20240816,185300,65192930000,204000,204000,204000,204000,0
|
|
20240816,185200,65192930000,204000,204000,204000,204000,0
|
|
20240816,185100,65192930000,204000,204000,204000,204000,0
|
|
20240816,185000,65192930000,204000,204000,204000,204000,0
|
|
20240816,184900,65192930000,204000,204000,204000,204000,0
|
|
20240816,184800,65192930000,204000,204000,204000,204000,0
|
|
20240816,184700,65192930000,204000,204000,204000,204000,0
|
|
20240816,184600,65192930000,204000,204000,204000,204000,0
|
|
20240816,184500,65192930000,204000,204000,204000,204000,0
|
|
20240816,184400,65192930000,204000,204000,204000,204000,0
|
|
20240816,184300,65192930000,204000,204000,204000,204000,0
|
|
20240816,184200,65192930000,204000,204000,204000,204000,0
|
|
20240816,184100,65192930000,204000,204000,204000,204000,0
|
|
20240816,184000,65192930000,204000,204000,204000,204000,0
|
|
20240816,183900,65192930000,204000,204000,204000,204000,0
|
|
20240816,183800,65192930000,204000,204000,204000,204000,0
|
|
20240816,183700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,183600,65192930000,204000,204000,204000,204000,0
|
|
20240816,183500,65192930000,204000,204000,204000,204000,0
|
|
20240816,183400,65192930000,204000,204000,204000,204000,0
|
|
20240816,183300,65192930000,204000,204000,204000,204000,0
|
|
20240816,183200,65192930000,204000,204000,204000,204000,0
|
|
20240816,183100,65192930000,204000,204000,204000,204000,0
|
|
20240816,183000,65192930000,204000,204000,204000,204000,0
|
|
20240816,182900,65192930000,204000,204000,204000,204000,0
|
|
20240816,182800,65192930000,204000,204000,204000,204000,0
|
|
20240816,182700,65192930000,204000,204000,204000,204000,0
|
|
20240816,182600,65192930000,204000,204000,204000,204000,0
|
|
20240816,182500,65192930000,204000,204000,204000,204000,0
|
|
20240816,182400,65192930000,204000,204000,204000,204000,0
|
|
20240816,182300,65192930000,204000,204000,204000,204000,0
|
|
20240816,182200,65192930000,204000,204000,204000,204000,0
|
|
20240816,182100,65192930000,204000,204000,204000,204000,0
|
|
20240816,182000,65192930000,204000,204000,204000,204000,0
|
|
20240816,181900,65192930000,204000,204000,204000,204000,0
|
|
20240816,181800,65192930000,204000,204000,204000,204000,0
|
|
20240816,181700,65192930000,204000,204000,204000,204000,0
|
|
20240816,181600,65192930000,204000,204000,204000,204000,0
|
|
20240816,181500,65192930000,204000,204000,204000,204000,0
|
|
20240816,181400,65192930000,204000,204000,204000,204000,0
|
|
20240816,181300,65192930000,204000,204000,204000,204000,0
|
|
20240816,181200,65192930000,204000,204000,204000,204000,0
|
|
20240816,181100,65192930000,204000,204000,204000,204000,0
|
|
20240816,181000,65192930000,204000,204000,204000,204000,0
|
|
20240816,180900,65192930000,204000,204000,204000,204000,0
|
|
20240816,180800,65192930000,204000,204000,204000,204000,0
|
|
20240816,180700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,180600,65192930000,204000,204000,204000,204000,0
|
|
20240816,180500,65192930000,204000,204000,204000,204000,0
|
|
20240816,180400,65192930000,204000,204000,204000,204000,0
|
|
20240816,180300,65192930000,204000,204000,204000,204000,0
|
|
20240816,180200,65192930000,204000,204000,204000,204000,0
|
|
20240816,180100,65192930000,204000,204000,204000,204000,0
|
|
20240816,180000,65192930000,204000,204000,204000,204000,0
|
|
20240816,175900,65192930000,204000,204000,204000,204000,0
|
|
20240816,175800,65192930000,204000,204000,204000,204000,0
|
|
20240816,175700,65192930000,204000,204000,204000,204000,0
|
|
20240816,175600,65192930000,204000,204000,204000,204000,0
|
|
20240816,175500,65192930000,204000,204000,204000,204000,0
|
|
20240816,175400,65192930000,204000,204000,204000,204000,0
|
|
20240816,175300,65192930000,204000,204000,204000,204000,0
|
|
20240816,175200,65192930000,204000,204000,204000,204000,0
|
|
20240816,175100,65192930000,204000,204000,204000,204000,0
|
|
20240816,175000,65192930000,204000,204000,204000,204000,0
|
|
20240816,174900,65192930000,204000,204000,204000,204000,0
|
|
20240816,174800,65192930000,204000,204000,204000,204000,0
|
|
20240816,174700,65192930000,204000,204000,204000,204000,0
|
|
20240816,174600,65192930000,204000,204000,204000,204000,0
|
|
20240816,174500,65192930000,204000,204000,204000,204000,0
|
|
20240816,174400,65192930000,204000,204000,204000,204000,0
|
|
20240816,174300,65192930000,204000,204000,204000,204000,0
|
|
20240816,174200,65192930000,204000,204000,204000,204000,0
|
|
20240816,174100,65192930000,204000,204000,204000,204000,0
|
|
20240816,174000,65192930000,204000,204000,204000,204000,0
|
|
20240816,173900,65192930000,204000,204000,204000,204000,0
|
|
20240816,173800,65192930000,204000,204000,204000,204000,0
|
|
20240816,173700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,173600,65192930000,204000,204000,204000,204000,0
|
|
20240816,173500,65192930000,204000,204000,204000,204000,0
|
|
20240816,173400,65192930000,204000,204000,204000,204000,0
|
|
20240816,173300,65192930000,204000,204000,204000,204000,0
|
|
20240816,173200,65192930000,204000,204000,204000,204000,0
|
|
20240816,173100,65192930000,204000,204000,204000,204000,0
|
|
20240816,173000,65192930000,204000,204000,204000,204000,0
|
|
20240816,172900,65192930000,204000,204000,204000,204000,0
|
|
20240816,172800,65192930000,204000,204000,204000,204000,0
|
|
20240816,172700,65192930000,204000,204000,204000,204000,0
|
|
20240816,172600,65192930000,204000,204000,204000,204000,0
|
|
20240816,172500,65192930000,204000,204000,204000,204000,0
|
|
20240816,172400,65192930000,204000,204000,204000,204000,0
|
|
20240816,172300,65192930000,204000,204000,204000,204000,0
|
|
20240816,172200,65192930000,204000,204000,204000,204000,0
|
|
20240816,172100,65192930000,204000,204000,204000,204000,0
|
|
20240816,172000,65192930000,204000,204000,204000,204000,0
|
|
20240816,171900,65192930000,204000,204000,204000,204000,0
|
|
20240816,171800,65192930000,204000,204000,204000,204000,0
|
|
20240816,171700,65192930000,204000,204000,204000,204000,0
|
|
20240816,171600,65192930000,204000,204000,204000,204000,0
|
|
20240816,171500,65192930000,204000,204000,204000,204000,0
|
|
20240816,171400,65192930000,204000,204000,204000,204000,0
|
|
20240816,171300,65192930000,204000,204000,204000,204000,0
|
|
20240816,171200,65192930000,204000,204000,204000,204000,0
|
|
20240816,171100,65192930000,204000,204000,204000,204000,0
|
|
20240816,171000,65192930000,204000,204000,204000,204000,0
|
|
20240816,170900,65192930000,204000,204000,204000,204000,0
|
|
20240816,170800,65192930000,204000,204000,204000,204000,0
|
|
20240816,170700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,170600,65192930000,204000,204000,204000,204000,0
|
|
20240816,170500,65192930000,204000,204000,204000,204000,0
|
|
20240816,170400,65192930000,204000,204000,204000,204000,0
|
|
20240816,170300,65192930000,204000,204000,204000,204000,0
|
|
20240816,170200,65192930000,204000,204000,204000,204000,0
|
|
20240816,170100,65192930000,204000,204000,204000,204000,0
|
|
20240816,170000,65192930000,204000,204000,204000,204000,0
|
|
20240816,165900,65192930000,204000,204000,204000,204000,0
|
|
20240816,165800,65192930000,204000,204000,204000,204000,0
|
|
20240816,165700,65192930000,204000,204000,204000,204000,0
|
|
20240816,165600,65192930000,204000,204000,204000,204000,0
|
|
20240816,165500,65192930000,204000,204000,204000,204000,0
|
|
20240816,165400,65192930000,204000,204000,204000,204000,0
|
|
20240816,165300,65192930000,204000,204000,204000,204000,0
|
|
20240816,165200,65192930000,204000,204000,204000,204000,0
|
|
20240816,165100,65192930000,204000,204000,204000,204000,0
|
|
20240816,165000,65192930000,204000,204000,204000,204000,0
|
|
20240816,164900,65192930000,204000,204000,204000,204000,0
|
|
20240816,164800,65192930000,204000,204000,204000,204000,0
|
|
20240816,164700,65192930000,204000,204000,204000,204000,0
|
|
20240816,164600,65192930000,204000,204000,204000,204000,0
|
|
20240816,164500,65192930000,204000,204000,204000,204000,0
|
|
20240816,164400,65192930000,204000,204000,204000,204000,0
|
|
20240816,164300,65192930000,204000,204000,204000,204000,0
|
|
20240816,164200,65192930000,204000,204000,204000,204000,0
|
|
20240816,164100,65192930000,204000,204000,204000,204000,0
|
|
20240816,164000,65192930000,204000,204000,204000,204000,0
|
|
20240816,163900,65192930000,204000,204000,204000,204000,0
|
|
20240816,163800,65192930000,204000,204000,204000,204000,0
|
|
20240816,163700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,163600,65192930000,204000,204000,204000,204000,0
|
|
20240816,163500,65192930000,204000,204000,204000,204000,0
|
|
20240816,163400,65192930000,204000,204000,204000,204000,0
|
|
20240816,163300,65192930000,204000,204000,204000,204000,0
|
|
20240816,163200,65192930000,204000,204000,204000,204000,0
|
|
20240816,163100,65192930000,204000,204000,204000,204000,0
|
|
20240816,163000,65192930000,204000,204000,204000,204000,0
|
|
20240816,162900,65192930000,204000,204000,204000,204000,0
|
|
20240816,162800,65192930000,204000,204000,204000,204000,0
|
|
20240816,162700,65192930000,204000,204000,204000,204000,0
|
|
20240816,162600,65192930000,204000,204000,204000,204000,0
|
|
20240816,162500,65192930000,204000,204000,204000,204000,0
|
|
20240816,162400,65192930000,204000,204000,204000,204000,0
|
|
20240816,162300,65192930000,204000,204000,204000,204000,0
|
|
20240816,162200,65192930000,204000,204000,204000,204000,0
|
|
20240816,162100,65192930000,204000,204000,204000,204000,0
|
|
20240816,162000,65192930000,204000,204000,204000,204000,0
|
|
20240816,161900,65192930000,204000,204000,204000,204000,0
|
|
20240816,161800,65192930000,204000,204000,204000,204000,0
|
|
20240816,161700,65192930000,204000,204000,204000,204000,0
|
|
20240816,161600,65192930000,204000,204000,204000,204000,0
|
|
20240816,161500,65192930000,204000,204000,204000,204000,0
|
|
20240816,161400,65192930000,204000,204000,204000,204000,0
|
|
20240816,161300,65192930000,204000,204000,204000,204000,0
|
|
20240816,161200,65192930000,204000,204000,204000,204000,0
|
|
20240816,161100,65192930000,204000,204000,204000,204000,0
|
|
20240816,161000,65192930000,204000,204000,204000,204000,0
|
|
20240816,160900,65192930000,204000,204000,204000,204000,0
|
|
20240816,160800,65192930000,204000,204000,204000,204000,0
|
|
20240816,160700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,160600,65192930000,204000,204000,204000,204000,0
|
|
20240816,160500,65192930000,204000,204000,204000,204000,0
|
|
20240816,160400,65192930000,204000,204000,204000,204000,0
|
|
20240816,160300,65192930000,204000,204000,204000,204000,0
|
|
20240816,160200,65192930000,204000,204000,204000,204000,0
|
|
20240816,160100,65192930000,204000,204000,204000,204000,0
|
|
20240816,160000,65192930000,204000,204000,204000,204000,0
|
|
20240816,155900,65192930000,204000,204000,204000,204000,0
|
|
20240816,155800,65192930000,204000,204000,204000,204000,0
|
|
20240816,155700,65192930000,204000,204000,204000,204000,0
|
|
20240816,155600,65192930000,204000,204000,204000,204000,0
|
|
20240816,155500,65192930000,204000,204000,204000,204000,0
|
|
20240816,155400,65192930000,204000,204000,204000,204000,0
|
|
20240816,155300,65192930000,204000,204000,204000,204000,0
|
|
20240816,155200,65192930000,204000,204000,204000,204000,0
|
|
20240816,155100,65192930000,204000,204000,204000,204000,0
|
|
20240816,155000,65192930000,204000,204000,204000,204000,0
|
|
20240816,154900,65192930000,204000,204000,204000,204000,0
|
|
20240816,154800,65192930000,204000,204000,204000,204000,0
|
|
20240816,154700,65192930000,204000,204000,204000,204000,0
|
|
20240816,154600,65192930000,204000,204000,204000,204000,0
|
|
20240816,154500,65192930000,204000,204000,204000,204000,0
|
|
20240816,154400,65192930000,204000,204000,204000,204000,0
|
|
20240816,154300,65192930000,204000,204000,204000,204000,0
|
|
20240816,154200,65192930000,204000,204000,204000,204000,0
|
|
20240816,154100,65192930000,204000,204000,204000,204000,0
|
|
20240816,154000,65192930000,204000,204000,204000,204000,0
|
|
20240816,153900,65192930000,204000,204000,204000,204000,0
|
|
20240816,153800,65192930000,204000,204000,204000,204000,0
|
|
20240816,153700,65192930000,204000,204000,204000,204000,8407
|
|
20240816,153600,65192930000,204000,204000,204000,204000,0
|
|
20240816,153500,65192930000,204000,204000,204000,204000,0
|
|
20240816,153400,65192930000,204000,204000,204000,204000,0
|
|
20240816,153300,65192930000,204000,204000,204000,204000,0
|
|
20240816,153200,65192930000,204000,204000,204000,204000,0
|
|
20240816,153100,65192930000,204000,204000,204000,204000,0
|
|
20240816,153000,65192930000,204000,204000,204000,204000,8407
|
|
20240816,152900,63477902000,204500,204500,204500,204500,0
|
|
20240816,152800,63477902000,204500,204500,204500,204500,0
|
|
20240816,152700,63477902000,204500,204500,204500,204500,0
|
|
20240816,152600,63477902000,204500,204500,204500,204500,0
|
|
20240816,152500,63477902000,204500,204500,204500,204500,0
|
|
20240816,152400,63477902000,204500,204500,204500,204500,0
|
|
20240816,152300,63477902000,204500,204500,204500,204500,0
|
|
20240816,152200,63477902000,204500,204500,204500,204500,0
|
|
20240816,152100,63477902000,204500,204500,204500,204500,0
|
|
20240816,152000,63477902000,204500,204500,204500,204500,0
|
|
20240816,151900,63477902000,204500,205000,205000,204000,502
|
|
20240816,151800,63375250500,204500,204500,205000,204500,1457
|
|
20240816,151700,63077190500,205000,204500,205000,204500,544
|
|
20240816,151600,62965793500,204500,205000,205000,204500,525
|
|
20240816,151500,62858211000,204500,205000,205000,204500,703
|
|
20240816,151400,62714203500,205000,204500,205000,204500,642
|
|
20240816,151300,62582677000,204500,204500,205000,204000,667
|
|
20240816,151200,62446346500,204500,204500,204500,204000,919
|
|
20240816,151100,62258573000,204500,203500,204500,203500,4342
|
|
20240816,151000,61372886000,204000,203500,204000,203000,1001
|
|
20240816,150900,61168981500,203500,204000,204000,203500,541
|
|
20240816,150800,61058798500,204000,203500,204000,202500,2138
|
|
20240816,150700,60623961000,203000,203000,203500,203000,419
|
|
20240816,150600,60538888000,203000,203000,203500,203000,279
|
|
20240816,150500,60482223500,203000,203000,203500,203000,249
|
|
20240816,150400,60431672000,203000,203500,203500,203000,288
|
|
20240816,150300,60373198000,203000,203000,203500,203000,231
|
|
20240816,150200,60326294000,203000,203500,203500,203000,263
|
|
20240816,150100,60272889500,203000,203000,203500,203000,237
|
|
20240816,150000,60224751500,203000,203500,203500,203000,233
|
|
20240816,145900,60177438000,203000,203500,204000,203000,521
|
|
20240816,145800,60071482500,203500,203000,204000,203000,1243
|
|
20240816,145700,59818554500,203500,203000,203500,203000,176
|
|
20240816,145600,59782795500,202500,202500,203500,202500,382
|
|
20240816,145500,59705264000,203000,203000,203500,202500,1347
|
|
20240816,145400,59432078000,203000,203000,203500,203000,328
|
|
20240816,145300,59365441500,204000,204000,204000,203000,1218
|
|
20240816,145200,59117872500,203500,203500,204000,203500,371
|
|
20240816,145100,59042362500,204000,204000,204000,203500,327
|
|
20240816,145000,58975778500,204000,203500,204000,203500,295
|
|
20240816,144900,58915720500,204000,204000,204500,203500,366
|
|
20240816,144800,58841029000,203500,203500,204500,203500,1639
|
|
20240816,144700,58507157000,203500,204000,204500,203500,628
|
|
20240816,144600,58379015000,204000,204000,204500,204000,309
|
|
20240816,144500,58315946000,204000,204500,204500,204000,174
|
|
20240816,144400,58280425000,204000,204000,204500,203500,1426
|
|
20240816,144300,57989580000,204000,204000,204500,204000,202
|
|
20240816,144200,57948347500,204000,204500,204500,204000,246
|
|
20240816,144100,57898149500,204500,204000,204500,204000,272
|
|
20240816,144000,57842616500,204000,204000,204500,204000,221
|
|
20240816,143900,57797514500,204000,204000,204500,204000,274
|
|
20240816,143800,57741613000,204000,204500,204500,204000,228
|
|
20240816,143700,57695089500,204000,204000,204500,204000,168
|
|
20240816,143600,57660802500,204000,204000,204500,203500,306
|
|
20240816,143500,57598378000,203500,204000,204500,203500,288
|
|
20240816,143400,57539623000,204000,204000,204500,204000,407
|
|
20240816,143300,57456578500,204000,204000,204500,204000,509
|
|
20240816,143200,57352714000,204000,205000,205000,204000,295
|
|
20240816,143100,57292409500,205000,204500,205000,204500,207
|
|
20240816,143000,57250043000,204500,204000,205000,204000,3026
|
|
20240816,142900,56629962000,204500,204500,205000,204000,2125
|
|
20240816,142800,56195499500,204500,204500,205000,204500,374
|
|
20240816,142700,56119013500,204500,204500,205000,204500,666
|
|
20240816,142600,55982804000,204500,204500,205000,204500,201
|
|
20240816,142500,55941688500,205000,204500,205000,204500,176
|
|
20240816,142400,55905683500,204500,204500,205000,204500,182
|
|
20240816,142300,55868431500,205000,205000,205000,204500,127
|
|
20240816,142200,55842436500,205000,204500,205000,204500,376
|
|
20240816,142100,55765385500,205000,205000,205000,204500,1321
|
|
20240816,142000,55494637000,204500,204500,205000,204500,511
|
|
20240816,141900,55389961500,205000,204500,205000,204500,235
|
|
20240816,141800,55341885500,204500,204500,205000,204500,287
|
|
20240816,141700,55283166000,204500,204500,205000,204500,195
|
|
20240816,141600,55243279500,204500,204500,205000,204500,418
|
|
20240816,141500,55157693000,205000,205000,205000,204500,260
|
|
20240816,141400,55104498500,204500,204500,205000,204500,1175
|
|
20240816,141300,54864071000,204500,205000,205000,204500,1435
|
|
20240816,141200,54570601000,204500,204500,205000,204500,964
|
|
20240816,141100,54373458000,204500,204500,205000,204500,191
|
|
20240816,141000,54334376500,204500,204500,205000,204500,225
|
|
20240816,140900,54288335000,204500,205000,205000,204500,392
|
|
20240816,140800,54208062000,204500,204500,205000,204500,165
|
|
20240816,140700,54174296000,204500,204500,205000,204500,130
|
|
20240816,140600,54147688000,204500,205000,205500,204500,590
|
|
20240816,140500,54026761000,205000,205000,205500,205000,659
|
|
20240816,140400,53891659000,205500,205000,205500,205000,282
|
|
20240816,140300,53833772000,205000,205500,205500,205000,154
|
|
20240816,140200,53802188500,205500,204500,205500,204500,1267
|
|
20240816,140100,53542508000,205000,204500,205000,204000,2110
|
|
20240816,140000,53111851500,204000,204500,204500,204000,502
|
|
20240816,135900,53009298500,204500,204000,204500,204000,205
|
|
20240816,135800,52967449500,204500,204500,204500,204000,271
|
|
20240816,135700,52912098500,204500,204000,204500,204000,635
|
|
20240816,135600,52782303500,204000,204000,204500,204000,295
|
|
20240816,135500,52722117000,204500,204500,204500,204000,241
|
|
20240816,135400,52672944500,204000,204000,204500,204000,134
|
|
20240816,135300,52645600500,204000,204000,204500,204000,180
|
|
20240816,135200,52608838500,204500,204000,204500,204000,395
|
|
20240816,135100,52528115000,204500,204000,204500,204000,724
|
|
20240816,135000,52380107000,204500,204000,204500,204000,552
|
|
20240816,134900,52267431500,204500,204000,204500,204000,156
|
|
20240816,134800,52235583000,204500,204000,204500,204000,1409
|
|
20240816,134700,51947847000,204500,204500,204500,204000,2604
|
|
20240816,134600,51415513500,204500,204500,205000,204500,1328
|
|
20240816,134500,51143934000,204500,204500,205000,204500,288
|
|
20240816,134400,51085030500,204500,205000,205000,204500,232
|
|
20240816,134300,51037574000,204500,205000,205000,204500,360
|
|
20240816,134200,50963939000,205000,204500,205000,204500,172
|
|
20240816,134100,50928749000,204500,204500,205000,204500,619
|
|
20240816,134000,50802097500,204500,204500,205000,204500,316
|
|
20240816,133900,50737437000,204500,204500,205000,204500,546
|
|
20240816,133800,50625618500,204500,205000,205500,204500,450
|
|
20240816,133700,50533462500,205000,205000,205500,204500,1365
|
|
20240816,133600,50253679000,205000,205500,205500,205000,353
|
|
20240816,133500,50181307500,205000,205000,205500,205000,242
|
|
20240816,133400,50131692500,205000,205000,205500,205000,368
|
|
20240816,133300,50056243500,205000,205000,205500,205000,103
|
|
20240816,133200,50035119500,205000,205500,205500,205000,290
|
|
20240816,133100,49975658500,205000,205000,205500,204500,495
|
|
20240816,133000,49874208500,205000,205500,205500,205000,559
|
|
20240816,132900,49759610000,205500,205000,205500,204500,474
|
|
20240816,132800,49662446000,205000,205500,205500,205000,211
|
|
20240816,132700,49619186500,205000,205000,205500,205000,398
|
|
20240816,132600,49537588000,205000,205000,205500,205000,216
|
|
20240816,132500,49493305000,205000,205500,205500,205000,295
|
|
20240816,132400,49432823500,205000,205000,205500,205000,263
|
|
20240816,132300,49378904500,205000,205500,205500,205000,332
|
|
20240816,132200,49310837000,205000,205000,205500,205000,251
|
|
20240816,132100,49259378000,205500,205000,205500,205000,116
|
|
20240816,132000,49235589000,205500,205500,205500,205000,251
|
|
20240816,131900,49184114500,205500,205500,205500,205000,200
|
|
20240816,131800,49143102000,205500,205000,205500,205000,294
|
|
20240816,131700,49082810500,205000,205500,205500,205000,340
|
|
20240816,131600,49013104500,205500,205000,205500,205000,263
|
|
20240816,131500,48959180000,205500,205500,205500,205000,166
|
|
20240816,131400,48925138000,205000,205000,205500,205000,708
|
|
20240816,131300,48779976500,205500,205000,205500,205000,190
|
|
20240816,131200,48741013000,205000,205000,205500,205000,183
|
|
20240816,131100,48703490500,205000,205500,205500,205000,486
|
|
20240816,131000,48603788000,205500,205500,205500,205000,209
|
|
20240816,130900,48560923500,205000,205000,205500,205000,132
|
|
20240816,130800,48533846000,205500,205000,205500,205000,199
|
|
20240816,130700,48493037000,205000,205000,205500,205000,139
|
|
20240816,130600,48464531000,205500,205500,205500,205000,166
|
|
20240816,130500,48430478500,205500,206000,206000,205000,846
|
|
20240816,130400,48256631500,205500,205500,206000,205500,184
|
|
20240816,130300,48218812500,205500,205500,206000,205500,1420
|
|
20240816,130200,47926450000,205500,205500,206000,205500,127
|
|
20240816,130100,47900345000,206000,206000,206000,205500,391
|
|
20240816,130000,47819888500,206000,206000,206000,205000,535
|
|
20240816,125900,47709924000,206000,205500,206000,205000,2247
|
|
20240816,125800,47248182000,205000,205500,205500,205000,124
|
|
20240816,125700,47222730500,205500,205500,205500,205000,77
|
|
20240816,125600,47206936500,205000,205000,205500,205000,208
|
|
20240816,125500,47164293500,205500,205000,205500,204500,236
|
|
20240816,125400,47115919000,205000,205000,205000,204500,1681
|
|
20240816,125300,46771384000,204500,204500,205000,204500,535
|
|
20240816,125200,46661935500,204500,204500,205000,204500,360
|
|
20240816,125100,46588309000,205000,204500,205000,204500,260
|
|
20240816,125000,46535128000,204500,204500,205000,204500,306
|
|
20240816,124900,46472542500,204500,204500,205000,204500,535
|
|
20240816,124800,46363127000,204500,204500,205000,204500,154
|
|
20240816,124700,46331625500,205000,204500,205000,204500,394
|
|
20240816,124600,46251009500,205000,205000,205000,204500,274
|
|
20240816,124500,46194967000,204500,204500,205000,204500,138
|
|
20240816,124400,46166723000,204500,204500,205000,204500,118
|
|
20240816,124300,46142588000,205000,204500,205000,204500,117
|
|
20240816,124200,46118654500,205000,205000,205000,204500,84
|
|
20240816,124100,46101475500,205000,204500,205000,204000,508
|
|
20240816,124000,45997635500,204000,204500,204500,204000,496
|
|
20240816,123900,45896352000,204000,204500,204500,204000,129
|
|
20240816,123800,45869995000,204500,204000,204500,204000,379
|
|
20240816,123700,45792565000,204500,204000,204500,204000,431
|
|
20240816,123600,45704499000,204000,204000,204500,204000,386
|
|
20240816,123500,45625749500,204000,204500,204500,204000,195
|
|
20240816,123400,45585960000,204000,204500,205000,204000,666
|
|
20240816,123300,45449772000,205000,204500,205000,204500,1314
|
|
20240816,123200,45181049500,204500,204500,205000,204500,250
|
|
20240816,123100,45129918000,204500,204500,205000,204500,1581
|
|
20240816,123000,44806602000,204500,204500,205000,204500,208
|
|
20240816,122900,44763981500,204500,205000,205500,204500,1671
|
|
20240816,122800,44421448000,205000,205500,205500,205000,223
|
|
20240816,122700,44375704500,205500,205000,205500,205000,248
|
|
20240816,122600,44324861000,205000,205500,205500,205000,359
|
|
20240816,122500,44251257500,205000,205500,205500,205000,658
|
|
20240816,122400,44116318500,205000,204500,205500,204500,1925
|
|
20240816,122300,43721874500,204500,204500,205000,204500,163
|
|
20240816,122200,43688536000,204500,205000,205000,204500,242
|
|
20240816,122100,43639026500,205000,204500,205000,204500,254
|
|
20240816,122000,43587074000,204500,204500,205000,204500,1187
|
|
20240816,121900,43344327000,204500,204500,205000,204500,109
|
|
20240816,121800,43322029500,204500,204500,205000,204500,161
|
|
20240816,121700,43289061500,205000,204500,205000,204000,280
|
|
20240816,121600,43231748000,204500,204000,205000,204000,3112
|
|
20240816,121500,42594117000,204500,204000,204500,204000,560
|
|
20240816,121400,42479645000,204000,204500,204500,204000,72
|
|
20240816,121300,42464952500,203500,203500,204000,203500,1231
|
|
20240816,121200,42213887000,203500,203500,204000,203500,811
|
|
20240816,121100,42048845500,203500,203500,204000,203500,116
|
|
20240816,121000,42025238000,203500,203500,204000,203500,144
|
|
20240816,120900,41995926000,203500,203000,204000,203000,416
|
|
20240816,120800,41911268500,203000,203000,203500,203000,121
|
|
20240816,120700,41886686500,203500,203500,203500,203000,501
|
|
20240816,120600,41784818500,203500,203500,204000,203500,615
|
|
20240816,120500,41659655500,203500,203500,204000,203500,80
|
|
20240816,120400,41643367000,203500,204000,204500,203500,770
|
|
20240816,120300,41486290000,204000,204000,204500,204000,135
|
|
20240816,120200,41458747000,204000,204000,204500,204000,1370
|
|
20240816,120100,41178678000,204000,204000,204500,204000,38
|
|
20240816,120000,41170920000,204000,204000,204500,203500,1415
|
|
20240816,115900,40881826500,203500,204000,204500,203500,792
|
|
20240816,115800,40720248500,204500,205000,205000,204500,1863
|
|
20240816,115700,40338627500,204500,204000,205000,204000,1895
|
|
20240816,115600,39950624500,204000,204500,204500,204000,457
|
|
20240816,115500,39857210500,204500,204500,204500,204000,357
|
|
20240816,115400,39784214500,204500,204500,204500,204000,136
|
|
20240816,115300,39756453500,204500,203500,204500,203500,1196
|
|
20240816,115200,39512490000,204000,203500,204000,203500,368
|
|
20240816,115100,39437524500,203500,203500,204000,203500,302
|
|
20240816,115000,39376062000,203500,203500,204000,203500,187
|
|
20240816,114900,39337971500,203500,203000,204000,202500,2399
|
|
20240816,114800,38850494500,203000,202500,203000,202000,620
|
|
20240816,114700,38724992000,202000,202000,202000,201500,278
|
|
20240816,114600,38668873000,202000,202000,202000,201500,69
|
|
20240816,114500,38654957000,202000,201500,202000,201500,177
|
|
20240816,114400,38619272000,202000,202000,202000,201500,166
|
|
20240816,114300,38585766000,202000,201500,202000,201500,540
|
|
20240816,114200,38476699000,201500,201500,202000,201500,219
|
|
20240816,114100,38432543500,201500,201500,202000,201500,129
|
|
20240816,114000,38406523500,202000,202000,202000,201500,75
|
|
20240816,113900,38391402500,201500,202000,202500,201500,579
|
|
20240816,113800,38274451000,202000,202500,202500,202000,172
|
|
20240816,113700,38239691500,202000,202500,202500,202000,112
|
|
20240816,113600,38217046000,202500,201500,202500,201500,399
|
|
20240816,113500,38136415000,202000,201500,202000,201500,337
|
|
20240816,113400,38068406000,201500,201500,202000,201500,209
|
|
20240816,113300,38026288500,202000,202000,202000,201500,187
|
|
20240816,113200,37988593000,201500,201500,202000,201500,74
|
|
20240816,113100,37973653500,202000,202000,202000,201500,137
|
|
20240816,113000,37946031000,202000,202000,202000,201500,524
|
|
20240816,112900,37840220500,202000,202000,202000,201500,520
|
|
20240816,112800,37735227500,201500,201500,202000,201500,794
|
|
20240816,112700,37575208000,202000,202000,202000,201500,475
|
|
20240816,112600,37479414500,201500,202000,202000,201500,158
|
|
20240816,112500,37447547500,201500,202000,202500,201500,2882
|
|
20240816,112400,36865390500,202000,202000,202500,202000,500
|
|
20240816,112300,36764252500,202500,202000,202500,202000,37
|
|
20240816,112200,36756772000,202000,202000,202500,202000,454
|
|
20240816,112100,36664963500,202000,202000,202500,202000,144
|
|
20240816,112000,36635840500,202000,202500,202500,202000,444
|
|
20240816,111900,36546053500,202500,202000,202500,202000,619
|
|
20240816,111800,36420780000,202500,202000,202500,202000,211
|
|
20240816,111700,36378129500,202000,202000,202500,202000,266
|
|
20240816,111600,36324390500,202000,202000,202500,202000,297
|
|
20240816,111500,36264366500,202000,202000,202500,202000,199
|
|
20240816,111400,36224158000,202000,202500,202500,202000,1804
|
|
20240816,111300,35859689500,202000,202500,202500,202000,606
|
|
20240816,111200,35737097500,202500,202500,202500,202000,260
|
|
20240816,111100,35684461000,202500,202500,202500,202000,412
|
|
20240816,111000,35601045000,202500,202500,202500,202000,637
|
|
20240816,110900,35472098500,202000,201500,202500,201500,485
|
|
20240816,110800,35374190500,201500,201500,202000,201500,692
|
|
20240816,110700,35234442000,202000,201500,202000,201500,274
|
|
20240816,110600,35179208500,201500,201500,202000,201500,206
|
|
20240816,110500,35137680000,202000,201500,202000,201500,575
|
|
20240816,110400,35021794500,201500,201500,202000,201500,313
|
|
20240816,110300,34958688500,201500,202000,202000,201500,200
|
|
20240816,110200,34918340000,202500,202000,202500,201500,1458
|
|
20240816,110100,34623770500,202500,202000,202500,202000,337
|
|
20240816,110000,34555620500,202500,202500,202500,202000,227
|
|
20240816,105900,34509699000,202500,203000,203000,202000,777
|
|
20240816,105800,34352336500,203000,202500,203000,202500,291
|
|
20240816,105700,34293388000,202500,202500,203000,202000,592
|
|
20240816,105600,34173494500,202500,203000,203000,202500,179
|
|
20240816,105500,34137231000,202500,202000,203000,201500,1039
|
|
20240816,105400,33927014500,201500,202000,202000,201500,297
|
|
20240816,105300,33867028500,202000,202000,202000,201500,602
|
|
20240816,105200,33745454500,201500,201500,202000,201500,451
|
|
20240816,105100,33654419500,202000,202000,202500,201500,230
|
|
20240816,105000,33607961000,201500,202000,202000,201500,748
|
|
20240816,104900,33456992000,201500,201500,202000,201500,318
|
|
20240816,104800,33392863500,202000,201500,202000,201500,400
|
|
20240816,104700,33312148500,201500,201500,202000,201500,264
|
|
20240816,104600,33258899500,201500,201500,202000,201500,316
|
|
20240816,104500,33195210000,202000,201500,202000,201500,362
|
|
20240816,104400,33122204000,201500,201500,202000,201500,186
|
|
20240816,104300,33084703000,201500,202000,202500,201500,1088
|
|
20240816,104200,32865007500,202000,202000,202500,202000,1106
|
|
20240816,104100,32641587000,202500,202500,202500,202000,199
|
|
20240816,104000,32601311500,202500,202500,203000,202000,747
|
|
20240816,103900,32450072500,202500,202500,203000,202500,341
|
|
20240816,103800,32380926000,203000,202500,203000,202000,162
|
|
20240816,103700,32348101000,202500,202500,203000,202000,728
|
|
20240816,103600,32200694500,202500,202000,202500,202000,693
|
|
20240816,103500,32060374500,202000,202000,202500,201500,939
|
|
20240816,103400,31870721500,202000,202000,202500,202000,391
|
|
20240816,103300,31791730500,202500,202000,202500,201500,438
|
|
20240816,103200,31703250000,202000,201500,202500,201500,539
|
|
20240816,103100,31594418000,202000,202000,202500,201000,3088
|
|
20240816,103000,30971453000,202000,202000,202000,201500,831
|
|
20240816,102900,30803619500,202000,201000,202000,201000,1404
|
|
20240816,102800,30520563000,201500,201000,201500,200500,800
|
|
20240816,102700,30359742000,201000,200500,201500,200500,1792
|
|
20240816,102600,29999569000,200500,200500,201000,200500,1165
|
|
20240816,102500,29765894500,201000,200500,201000,200500,1148
|
|
20240816,102400,29535679500,200500,200500,201000,200500,1036
|
|
20240816,102300,29327703500,200500,200500,201000,200500,251
|
|
20240816,102200,29277318500,200500,201000,201000,200500,950
|
|
20240816,102100,29086507000,200500,200500,201000,200500,701
|
|
20240816,102000,28945842500,200500,200500,201000,200500,812
|
|
20240816,101900,28783029000,201000,201000,201000,200500,1397
|
|
20240816,101800,28502892500,201000,201000,201500,200500,4399
|
|
20240816,101700,27618783000,201500,201500,202000,201000,338
|
|
20240816,101600,27550732000,201500,201500,202000,201000,423
|
|
20240816,101500,27465543500,201500,201000,202000,201000,580
|
|
20240816,101400,27348718500,201500,201500,202000,201000,1700
|
|
20240816,101300,27006467500,202000,202000,202000,201500,1858
|
|
20240816,101200,26631839000,202000,202000,202000,201500,345
|
|
20240816,101100,26562231000,201500,201500,202500,201500,702
|
|
20240816,101000,26420488000,201500,201500,202000,201000,980
|
|
20240816,100900,26223072500,201500,201500,202500,201500,1601
|
|
20240816,100800,25899902500,202000,202000,202000,201500,481
|
|
20240816,100700,25802804000,202000,202000,202500,201000,2046
|
|
20240816,100600,25390427000,201500,202000,202500,201500,677
|
|
20240816,100500,25253659000,202000,202000,203000,201500,1616
|
|
20240816,100400,24927291000,201500,202000,202000,201500,500
|
|
20240816,100300,24826388500,202000,201000,202500,201000,1924
|
|
20240816,100200,24438690000,201000,201000,201500,201000,1730
|
|
20240816,100100,24090759500,201000,201500,201500,201000,908
|
|
20240816,100000,23908214000,201500,202000,202000,201000,2115
|
|
20240816,095900,23482088000,201500,202000,202500,201500,2439
|
|
20240816,095800,22989447000,202500,202500,202500,202000,1275
|
|
20240816,095700,22731591000,202500,202500,202500,202000,878
|
|
20240816,095600,22554016500,202500,203500,203500,202000,2331
|
|
20240816,095500,22081637000,203500,203500,203500,203000,284
|
|
20240816,095400,22023966500,203000,203500,203500,203000,232
|
|
20240816,095300,21976853500,203000,203500,203500,203000,330
|
|
20240816,095200,21909831500,203500,203000,203500,202500,596
|
|
20240816,095100,21788833500,202500,202500,203500,202500,1037
|
|
20240816,095000,21578338500,202500,202000,203000,202000,705
|
|
20240816,094900,21435554000,202000,202500,203000,202000,1728
|
|
20240816,094800,21085703000,203000,202500,203000,202500,1141
|
|
20240816,094700,20854634500,202500,202500,203000,202500,128
|
|
20240816,094600,20828694000,202500,203500,203500,202500,768
|
|
20240816,094500,20672810000,203000,203000,203500,203000,566
|
|
20240816,094400,20557894000,203000,203000,203500,202500,937
|
|
20240816,094300,20367682000,203000,203000,203500,203000,1355
|
|
20240816,094200,20092601000,203500,203500,204000,203000,966
|
|
20240816,094100,19896041000,203500,204500,204500,203500,540
|
|
20240816,094000,19785884000,204500,204000,204500,203500,614
|
|
20240816,093900,19660622500,204000,204000,204000,203500,157
|
|
20240816,093800,19628601000,204000,204000,204500,203500,697
|
|
20240816,093700,19486502500,204000,203500,205000,203000,2844
|
|
20240816,093600,18906598500,203000,203000,203500,203000,796
|
|
20240816,093500,18744880500,203000,204000,204000,203000,1245
|
|
20240816,093400,18491856000,203500,203500,204000,203500,631
|
|
20240816,093300,18363412000,203500,203500,204000,203500,1006
|
|
20240816,093200,18158542000,203500,203500,204000,203000,2071
|
|
20240816,093100,17737479500,203000,204500,204500,203000,3661
|
|
20240816,093000,16991624000,204500,204500,205000,204000,1581
|
|
20240816,092900,16668427000,204500,204500,204500,204000,475
|
|
20240816,092800,16571426000,204500,204000,205000,204000,487
|
|
20240816,092700,16471855500,204500,204000,205000,204000,1042
|
|
20240816,092600,16259132500,204000,205000,205000,204000,3581
|
|
20240816,092500,15527341500,204500,206000,206000,204500,6686
|
|
20240816,092400,14157291000,206000,206500,206500,205500,879
|
|
20240816,092300,13976224000,206500,206500,207000,206000,1293
|
|
20240816,092200,13709232500,207000,207000,207500,206500,938
|
|
20240816,092100,13515243000,207000,206000,207000,205000,2598
|
|
20240816,092000,12980264500,206500,205500,206500,205500,1676
|
|
20240816,091900,12635297000,205500,206000,206000,205500,1146
|
|
20240816,091800,12399775500,206000,206500,206500,205500,1595
|
|
20240816,091700,12071341500,206000,205500,206500,205500,579
|
|
20240816,091600,11952080000,205500,205500,206000,204500,2945
|
|
20240816,091500,11348074000,205500,206500,206500,205000,2570
|
|
20240816,091400,10819429000,207000,205500,207000,205500,1660
|
|
20240816,091300,10476594000,205500,206000,206500,205500,1524
|
|
20240816,091200,10162928500,206000,209000,209000,205000,4840
|
|
20240816,091100,9161507000,209000,210500,210500,208500,2734
|
|
20240816,091000,8588537000,210500,209500,211000,209500,2203
|
|
20240816,090900,8125176000,209000,210000,210000,209000,905
|
|
20240816,090800,7935736000,210000,210500,211000,209500,2714
|
|
20240816,090700,7365667500,210500,210000,211000,210000,1276
|
|
20240816,090600,7097216000,210500,211500,211500,210000,2458
|
|
20240816,090500,6579566000,212000,212000,213000,211000,6435
|
|
20240816,090400,5213300500,212000,210500,212000,210000,5844
|
|
20240816,090300,3982537000,210000,210500,210500,210000,2703
|
|
20240816,090200,3414384000,210500,210500,211000,209500,5628
|
|
20240816,090100,2231317000,210500,208500,211000,208500,6202
|
|
20240816,090000,930193000,208500,208000,209000,208000,4468
|