731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,210800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,210700,68314275500,211000,211000,211000,211000,0
|
|
20240819,210600,68314275500,211000,211000,211000,211000,0
|
|
20240819,210500,68314275500,211000,211000,211000,211000,0
|
|
20240819,210400,68314275500,211000,211000,211000,211000,0
|
|
20240819,210300,68314275500,211000,211000,211000,211000,0
|
|
20240819,210200,68314275500,211000,211000,211000,211000,0
|
|
20240819,210100,68314275500,211000,211000,211000,211000,0
|
|
20240819,210000,68314275500,211000,211000,211000,211000,0
|
|
20240819,205900,68314275500,211000,211000,211000,211000,0
|
|
20240819,205800,68314275500,211000,211000,211000,211000,0
|
|
20240819,205700,68314275500,211000,211000,211000,211000,0
|
|
20240819,205600,68314275500,211000,211000,211000,211000,0
|
|
20240819,205500,68314275500,211000,211000,211000,211000,0
|
|
20240819,205400,68314275500,211000,211000,211000,211000,0
|
|
20240819,205300,68314275500,211000,211000,211000,211000,0
|
|
20240819,205200,68314275500,211000,211000,211000,211000,0
|
|
20240819,205100,68314275500,211000,211000,211000,211000,0
|
|
20240819,205000,68314275500,211000,211000,211000,211000,0
|
|
20240819,204900,68314275500,211000,211000,211000,211000,0
|
|
20240819,204800,68314275500,211000,211000,211000,211000,0
|
|
20240819,204700,68314275500,211000,211000,211000,211000,0
|
|
20240819,204600,68314275500,211000,211000,211000,211000,0
|
|
20240819,204500,68314275500,211000,211000,211000,211000,0
|
|
20240819,204400,68314275500,211000,211000,211000,211000,0
|
|
20240819,204300,68314275500,211000,211000,211000,211000,0
|
|
20240819,204200,68314275500,211000,211000,211000,211000,0
|
|
20240819,204100,68314275500,211000,211000,211000,211000,0
|
|
20240819,204000,68314275500,211000,211000,211000,211000,0
|
|
20240819,203900,68314275500,211000,211000,211000,211000,0
|
|
20240819,203800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,203700,68314275500,211000,211000,211000,211000,0
|
|
20240819,203600,68314275500,211000,211000,211000,211000,0
|
|
20240819,203500,68314275500,211000,211000,211000,211000,0
|
|
20240819,203400,68314275500,211000,211000,211000,211000,0
|
|
20240819,203300,68314275500,211000,211000,211000,211000,0
|
|
20240819,203200,68314275500,211000,211000,211000,211000,0
|
|
20240819,203100,68314275500,211000,211000,211000,211000,0
|
|
20240819,203000,68314275500,211000,211000,211000,211000,0
|
|
20240819,202900,68314275500,211000,211000,211000,211000,0
|
|
20240819,202800,68314275500,211000,211000,211000,211000,0
|
|
20240819,202700,68314275500,211000,211000,211000,211000,0
|
|
20240819,202600,68314275500,211000,211000,211000,211000,0
|
|
20240819,202500,68314275500,211000,211000,211000,211000,0
|
|
20240819,202400,68314275500,211000,211000,211000,211000,0
|
|
20240819,202300,68314275500,211000,211000,211000,211000,0
|
|
20240819,202200,68314275500,211000,211000,211000,211000,0
|
|
20240819,202100,68314275500,211000,211000,211000,211000,0
|
|
20240819,202000,68314275500,211000,211000,211000,211000,0
|
|
20240819,201900,68314275500,211000,211000,211000,211000,0
|
|
20240819,201800,68314275500,211000,211000,211000,211000,0
|
|
20240819,201700,68314275500,211000,211000,211000,211000,0
|
|
20240819,201600,68314275500,211000,211000,211000,211000,0
|
|
20240819,201500,68314275500,211000,211000,211000,211000,0
|
|
20240819,201400,68314275500,211000,211000,211000,211000,0
|
|
20240819,201300,68314275500,211000,211000,211000,211000,0
|
|
20240819,201200,68314275500,211000,211000,211000,211000,0
|
|
20240819,201100,68314275500,211000,211000,211000,211000,0
|
|
20240819,201000,68314275500,211000,211000,211000,211000,0
|
|
20240819,200900,68314275500,211000,211000,211000,211000,0
|
|
20240819,200800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,200700,68314275500,211000,211000,211000,211000,0
|
|
20240819,200600,68314275500,211000,211000,211000,211000,0
|
|
20240819,200500,68314275500,211000,211000,211000,211000,0
|
|
20240819,200400,68314275500,211000,211000,211000,211000,0
|
|
20240819,200300,68314275500,211000,211000,211000,211000,0
|
|
20240819,200200,68314275500,211000,211000,211000,211000,0
|
|
20240819,200100,68314275500,211000,211000,211000,211000,0
|
|
20240819,200000,68314275500,211000,211000,211000,211000,0
|
|
20240819,195900,68314275500,211000,211000,211000,211000,0
|
|
20240819,195800,68314275500,211000,211000,211000,211000,0
|
|
20240819,195700,68314275500,211000,211000,211000,211000,0
|
|
20240819,195600,68314275500,211000,211000,211000,211000,0
|
|
20240819,195500,68314275500,211000,211000,211000,211000,0
|
|
20240819,195400,68314275500,211000,211000,211000,211000,0
|
|
20240819,195300,68314275500,211000,211000,211000,211000,0
|
|
20240819,195200,68314275500,211000,211000,211000,211000,0
|
|
20240819,195100,68314275500,211000,211000,211000,211000,0
|
|
20240819,195000,68314275500,211000,211000,211000,211000,0
|
|
20240819,194900,68314275500,211000,211000,211000,211000,0
|
|
20240819,194800,68314275500,211000,211000,211000,211000,0
|
|
20240819,194700,68314275500,211000,211000,211000,211000,0
|
|
20240819,194600,68314275500,211000,211000,211000,211000,0
|
|
20240819,194500,68314275500,211000,211000,211000,211000,0
|
|
20240819,194400,68314275500,211000,211000,211000,211000,0
|
|
20240819,194300,68314275500,211000,211000,211000,211000,0
|
|
20240819,194200,68314275500,211000,211000,211000,211000,0
|
|
20240819,194100,68314275500,211000,211000,211000,211000,0
|
|
20240819,194000,68314275500,211000,211000,211000,211000,0
|
|
20240819,193900,68314275500,211000,211000,211000,211000,0
|
|
20240819,193800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,193700,68314275500,211000,211000,211000,211000,0
|
|
20240819,193600,68314275500,211000,211000,211000,211000,0
|
|
20240819,193500,68314275500,211000,211000,211000,211000,0
|
|
20240819,193400,68314275500,211000,211000,211000,211000,0
|
|
20240819,193300,68314275500,211000,211000,211000,211000,0
|
|
20240819,193200,68314275500,211000,211000,211000,211000,0
|
|
20240819,193100,68314275500,211000,211000,211000,211000,0
|
|
20240819,193000,68314275500,211000,211000,211000,211000,0
|
|
20240819,192900,68314275500,211000,211000,211000,211000,0
|
|
20240819,192800,68314275500,211000,211000,211000,211000,0
|
|
20240819,192700,68314275500,211000,211000,211000,211000,0
|
|
20240819,192600,68314275500,211000,211000,211000,211000,0
|
|
20240819,192500,68314275500,211000,211000,211000,211000,0
|
|
20240819,192400,68314275500,211000,211000,211000,211000,0
|
|
20240819,192300,68314275500,211000,211000,211000,211000,0
|
|
20240819,192200,68314275500,211000,211000,211000,211000,0
|
|
20240819,192100,68314275500,211000,211000,211000,211000,0
|
|
20240819,192000,68314275500,211000,211000,211000,211000,0
|
|
20240819,191900,68314275500,211000,211000,211000,211000,0
|
|
20240819,191800,68314275500,211000,211000,211000,211000,0
|
|
20240819,191700,68314275500,211000,211000,211000,211000,0
|
|
20240819,191600,68314275500,211000,211000,211000,211000,0
|
|
20240819,191500,68314275500,211000,211000,211000,211000,0
|
|
20240819,191400,68314275500,211000,211000,211000,211000,0
|
|
20240819,191300,68314275500,211000,211000,211000,211000,0
|
|
20240819,191200,68314275500,211000,211000,211000,211000,0
|
|
20240819,191100,68314275500,211000,211000,211000,211000,0
|
|
20240819,191000,68314275500,211000,211000,211000,211000,0
|
|
20240819,190900,68314275500,211000,211000,211000,211000,0
|
|
20240819,190800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,190700,68314275500,211000,211000,211000,211000,0
|
|
20240819,190600,68314275500,211000,211000,211000,211000,0
|
|
20240819,190500,68314275500,211000,211000,211000,211000,0
|
|
20240819,190400,68314275500,211000,211000,211000,211000,0
|
|
20240819,190300,68314275500,211000,211000,211000,211000,0
|
|
20240819,190200,68314275500,211000,211000,211000,211000,0
|
|
20240819,190100,68314275500,211000,211000,211000,211000,0
|
|
20240819,190000,68314275500,211000,211000,211000,211000,0
|
|
20240819,185900,68314275500,211000,211000,211000,211000,0
|
|
20240819,185800,68314275500,211000,211000,211000,211000,0
|
|
20240819,185700,68314275500,211000,211000,211000,211000,0
|
|
20240819,185600,68314275500,211000,211000,211000,211000,0
|
|
20240819,185500,68314275500,211000,211000,211000,211000,0
|
|
20240819,185400,68314275500,211000,211000,211000,211000,0
|
|
20240819,185300,68314275500,211000,211000,211000,211000,0
|
|
20240819,185200,68314275500,211000,211000,211000,211000,0
|
|
20240819,185100,68314275500,211000,211000,211000,211000,0
|
|
20240819,185000,68314275500,211000,211000,211000,211000,0
|
|
20240819,184900,68314275500,211000,211000,211000,211000,0
|
|
20240819,184800,68314275500,211000,211000,211000,211000,0
|
|
20240819,184700,68314275500,211000,211000,211000,211000,0
|
|
20240819,184600,68314275500,211000,211000,211000,211000,0
|
|
20240819,184500,68314275500,211000,211000,211000,211000,0
|
|
20240819,184400,68314275500,211000,211000,211000,211000,0
|
|
20240819,184300,68314275500,211000,211000,211000,211000,0
|
|
20240819,184200,68314275500,211000,211000,211000,211000,0
|
|
20240819,184100,68314275500,211000,211000,211000,211000,0
|
|
20240819,184000,68314275500,211000,211000,211000,211000,0
|
|
20240819,183900,68314275500,211000,211000,211000,211000,0
|
|
20240819,183800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,183700,68314275500,211000,211000,211000,211000,0
|
|
20240819,183600,68314275500,211000,211000,211000,211000,0
|
|
20240819,183500,68314275500,211000,211000,211000,211000,0
|
|
20240819,183400,68314275500,211000,211000,211000,211000,0
|
|
20240819,183300,68314275500,211000,211000,211000,211000,0
|
|
20240819,183200,68314275500,211000,211000,211000,211000,0
|
|
20240819,183100,68314275500,211000,211000,211000,211000,0
|
|
20240819,183000,68314275500,211000,211000,211000,211000,0
|
|
20240819,182900,68314275500,211000,211000,211000,211000,0
|
|
20240819,182800,68314275500,211000,211000,211000,211000,0
|
|
20240819,182700,68314275500,211000,211000,211000,211000,0
|
|
20240819,182600,68314275500,211000,211000,211000,211000,0
|
|
20240819,182500,68314275500,211000,211000,211000,211000,0
|
|
20240819,182400,68314275500,211000,211000,211000,211000,0
|
|
20240819,182300,68314275500,211000,211000,211000,211000,0
|
|
20240819,182200,68314275500,211000,211000,211000,211000,0
|
|
20240819,182100,68314275500,211000,211000,211000,211000,0
|
|
20240819,182000,68314275500,211000,211000,211000,211000,0
|
|
20240819,181900,68314275500,211000,211000,211000,211000,0
|
|
20240819,181800,68314275500,211000,211000,211000,211000,0
|
|
20240819,181700,68314275500,211000,211000,211000,211000,0
|
|
20240819,181600,68314275500,211000,211000,211000,211000,0
|
|
20240819,181500,68314275500,211000,211000,211000,211000,0
|
|
20240819,181400,68314275500,211000,211000,211000,211000,0
|
|
20240819,181300,68314275500,211000,211000,211000,211000,0
|
|
20240819,181200,68314275500,211000,211000,211000,211000,0
|
|
20240819,181100,68314275500,211000,211000,211000,211000,0
|
|
20240819,181000,68314275500,211000,211000,211000,211000,0
|
|
20240819,180900,68314275500,211000,211000,211000,211000,0
|
|
20240819,180800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,180700,68314275500,211000,211000,211000,211000,0
|
|
20240819,180600,68314275500,211000,211000,211000,211000,0
|
|
20240819,180500,68314275500,211000,211000,211000,211000,0
|
|
20240819,180400,68314275500,211000,211000,211000,211000,0
|
|
20240819,180300,68314275500,211000,211000,211000,211000,0
|
|
20240819,180200,68314275500,211000,211000,211000,211000,0
|
|
20240819,180100,68314275500,211000,211000,211000,211000,0
|
|
20240819,180000,68314275500,211000,211000,211000,211000,0
|
|
20240819,175900,68314275500,211000,211000,211000,211000,0
|
|
20240819,175800,68314275500,211000,211000,211000,211000,0
|
|
20240819,175700,68314275500,211000,211000,211000,211000,0
|
|
20240819,175600,68314275500,211000,211000,211000,211000,0
|
|
20240819,175500,68314275500,211000,211000,211000,211000,0
|
|
20240819,175400,68314275500,211000,211000,211000,211000,0
|
|
20240819,175300,68314275500,211000,211000,211000,211000,0
|
|
20240819,175200,68314275500,211000,211000,211000,211000,0
|
|
20240819,175100,68314275500,211000,211000,211000,211000,0
|
|
20240819,175000,68314275500,211000,211000,211000,211000,0
|
|
20240819,174900,68314275500,211000,211000,211000,211000,0
|
|
20240819,174800,68314275500,211000,211000,211000,211000,0
|
|
20240819,174700,68314275500,211000,211000,211000,211000,0
|
|
20240819,174600,68314275500,211000,211000,211000,211000,0
|
|
20240819,174500,68314275500,211000,211000,211000,211000,0
|
|
20240819,174400,68314275500,211000,211000,211000,211000,0
|
|
20240819,174300,68314275500,211000,211000,211000,211000,0
|
|
20240819,174200,68314275500,211000,211000,211000,211000,0
|
|
20240819,174100,68314275500,211000,211000,211000,211000,0
|
|
20240819,174000,68314275500,211000,211000,211000,211000,0
|
|
20240819,173900,68314275500,211000,211000,211000,211000,0
|
|
20240819,173800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,173700,68314275500,211000,211000,211000,211000,0
|
|
20240819,173600,68314275500,211000,211000,211000,211000,0
|
|
20240819,173500,68314275500,211000,211000,211000,211000,0
|
|
20240819,173400,68314275500,211000,211000,211000,211000,0
|
|
20240819,173300,68314275500,211000,211000,211000,211000,0
|
|
20240819,173200,68314275500,211000,211000,211000,211000,0
|
|
20240819,173100,68314275500,211000,211000,211000,211000,0
|
|
20240819,173000,68314275500,211000,211000,211000,211000,0
|
|
20240819,172900,68314275500,211000,211000,211000,211000,0
|
|
20240819,172800,68314275500,211000,211000,211000,211000,0
|
|
20240819,172700,68314275500,211000,211000,211000,211000,0
|
|
20240819,172600,68314275500,211000,211000,211000,211000,0
|
|
20240819,172500,68314275500,211000,211000,211000,211000,0
|
|
20240819,172400,68314275500,211000,211000,211000,211000,0
|
|
20240819,172300,68314275500,211000,211000,211000,211000,0
|
|
20240819,172200,68314275500,211000,211000,211000,211000,0
|
|
20240819,172100,68314275500,211000,211000,211000,211000,0
|
|
20240819,172000,68314275500,211000,211000,211000,211000,0
|
|
20240819,171900,68314275500,211000,211000,211000,211000,0
|
|
20240819,171800,68314275500,211000,211000,211000,211000,0
|
|
20240819,171700,68314275500,211000,211000,211000,211000,0
|
|
20240819,171600,68314275500,211000,211000,211000,211000,0
|
|
20240819,171500,68314275500,211000,211000,211000,211000,0
|
|
20240819,171400,68314275500,211000,211000,211000,211000,0
|
|
20240819,171300,68314275500,211000,211000,211000,211000,0
|
|
20240819,171200,68314275500,211000,211000,211000,211000,0
|
|
20240819,171100,68314275500,211000,211000,211000,211000,0
|
|
20240819,171000,68314275500,211000,211000,211000,211000,0
|
|
20240819,170900,68314275500,211000,211000,211000,211000,0
|
|
20240819,170800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,170700,68314275500,211000,211000,211000,211000,0
|
|
20240819,170600,68314275500,211000,211000,211000,211000,0
|
|
20240819,170500,68314275500,211000,211000,211000,211000,0
|
|
20240819,170400,68314275500,211000,211000,211000,211000,0
|
|
20240819,170300,68314275500,211000,211000,211000,211000,0
|
|
20240819,170200,68314275500,211000,211000,211000,211000,0
|
|
20240819,170100,68314275500,211000,211000,211000,211000,0
|
|
20240819,170000,68314275500,211000,211000,211000,211000,0
|
|
20240819,165900,68314275500,211000,211000,211000,211000,0
|
|
20240819,165800,68314275500,211000,211000,211000,211000,0
|
|
20240819,165700,68314275500,211000,211000,211000,211000,0
|
|
20240819,165600,68314275500,211000,211000,211000,211000,0
|
|
20240819,165500,68314275500,211000,211000,211000,211000,0
|
|
20240819,165400,68314275500,211000,211000,211000,211000,0
|
|
20240819,165300,68314275500,211000,211000,211000,211000,0
|
|
20240819,165200,68314275500,211000,211000,211000,211000,0
|
|
20240819,165100,68314275500,211000,211000,211000,211000,0
|
|
20240819,165000,68314275500,211000,211000,211000,211000,0
|
|
20240819,164900,68314275500,211000,211000,211000,211000,0
|
|
20240819,164800,68314275500,211000,211000,211000,211000,0
|
|
20240819,164700,68314275500,211000,211000,211000,211000,0
|
|
20240819,164600,68314275500,211000,211000,211000,211000,0
|
|
20240819,164500,68314275500,211000,211000,211000,211000,0
|
|
20240819,164400,68314275500,211000,211000,211000,211000,0
|
|
20240819,164300,68314275500,211000,211000,211000,211000,0
|
|
20240819,164200,68314275500,211000,211000,211000,211000,0
|
|
20240819,164100,68314275500,211000,211000,211000,211000,0
|
|
20240819,164000,68314275500,211000,211000,211000,211000,0
|
|
20240819,163900,68314275500,211000,211000,211000,211000,0
|
|
20240819,163800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,163700,68314275500,211000,211000,211000,211000,0
|
|
20240819,163600,68314275500,211000,211000,211000,211000,0
|
|
20240819,163500,68314275500,211000,211000,211000,211000,0
|
|
20240819,163400,68314275500,211000,211000,211000,211000,0
|
|
20240819,163300,68314275500,211000,211000,211000,211000,0
|
|
20240819,163200,68314275500,211000,211000,211000,211000,0
|
|
20240819,163100,68314275500,211000,211000,211000,211000,0
|
|
20240819,163000,68314275500,211000,211000,211000,211000,0
|
|
20240819,162900,68314275500,211000,211000,211000,211000,0
|
|
20240819,162800,68314275500,211000,211000,211000,211000,0
|
|
20240819,162700,68314275500,211000,211000,211000,211000,0
|
|
20240819,162600,68314275500,211000,211000,211000,211000,0
|
|
20240819,162500,68314275500,211000,211000,211000,211000,0
|
|
20240819,162400,68314275500,211000,211000,211000,211000,0
|
|
20240819,162300,68314275500,211000,211000,211000,211000,0
|
|
20240819,162200,68314275500,211000,211000,211000,211000,0
|
|
20240819,162100,68314275500,211000,211000,211000,211000,0
|
|
20240819,162000,68314275500,211000,211000,211000,211000,0
|
|
20240819,161900,68314275500,211000,211000,211000,211000,0
|
|
20240819,161800,68314275500,211000,211000,211000,211000,0
|
|
20240819,161700,68314275500,211000,211000,211000,211000,0
|
|
20240819,161600,68314275500,211000,211000,211000,211000,0
|
|
20240819,161500,68314275500,211000,211000,211000,211000,0
|
|
20240819,161400,68314275500,211000,211000,211000,211000,0
|
|
20240819,161300,68314275500,211000,211000,211000,211000,0
|
|
20240819,161200,68314275500,211000,211000,211000,211000,0
|
|
20240819,161100,68314275500,211000,211000,211000,211000,0
|
|
20240819,161000,68314275500,211000,211000,211000,211000,0
|
|
20240819,160900,68314275500,211000,211000,211000,211000,0
|
|
20240819,160800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,160700,68314275500,211000,211000,211000,211000,0
|
|
20240819,160600,68314275500,211000,211000,211000,211000,0
|
|
20240819,160500,68314275500,211000,211000,211000,211000,0
|
|
20240819,160400,68314275500,211000,211000,211000,211000,0
|
|
20240819,160300,68314275500,211000,211000,211000,211000,0
|
|
20240819,160200,68314275500,211000,211000,211000,211000,0
|
|
20240819,160100,68314275500,211000,211000,211000,211000,0
|
|
20240819,160000,68314275500,211000,211000,211000,211000,0
|
|
20240819,155900,68314275500,211000,211000,211000,211000,0
|
|
20240819,155800,68314275500,211000,211000,211000,211000,0
|
|
20240819,155700,68314275500,211000,211000,211000,211000,0
|
|
20240819,155600,68314275500,211000,211000,211000,211000,0
|
|
20240819,155500,68314275500,211000,211000,211000,211000,0
|
|
20240819,155400,68314275500,211000,211000,211000,211000,0
|
|
20240819,155300,68314275500,211000,211000,211000,211000,0
|
|
20240819,155200,68314275500,211000,211000,211000,211000,0
|
|
20240819,155100,68314275500,211000,211000,211000,211000,0
|
|
20240819,155000,68314275500,211000,211000,211000,211000,0
|
|
20240819,154900,68314275500,211000,211000,211000,211000,0
|
|
20240819,154800,68314275500,211000,211000,211000,211000,0
|
|
20240819,154700,68314275500,211000,211000,211000,211000,0
|
|
20240819,154600,68314275500,211000,211000,211000,211000,0
|
|
20240819,154500,68314275500,211000,211000,211000,211000,0
|
|
20240819,154400,68314275500,211000,211000,211000,211000,0
|
|
20240819,154300,68314275500,211000,211000,211000,211000,0
|
|
20240819,154200,68314275500,211000,211000,211000,211000,0
|
|
20240819,154100,68314275500,211000,211000,211000,211000,0
|
|
20240819,154000,68314275500,211000,211000,211000,211000,0
|
|
20240819,153900,68314275500,211000,211000,211000,211000,0
|
|
20240819,153800,68314275500,211000,211000,211000,211000,9610
|
|
20240819,153700,68314275500,211000,211000,211000,211000,0
|
|
20240819,153600,68314275500,211000,211000,211000,211000,0
|
|
20240819,153500,68314275500,211000,211000,211000,211000,0
|
|
20240819,153400,68314275500,211000,211000,211000,211000,0
|
|
20240819,153300,68314275500,211000,211000,211000,211000,0
|
|
20240819,153200,68314275500,211000,211000,211000,211000,0
|
|
20240819,153100,68314275500,211000,211000,211000,211000,0
|
|
20240819,153000,68314275500,211000,211000,211000,211000,9610
|
|
20240819,152900,66286565500,210500,210500,210500,210500,0
|
|
20240819,152800,66286565500,210500,210500,210500,210500,0
|
|
20240819,152700,66286565500,210500,210500,210500,210500,0
|
|
20240819,152600,66286565500,210500,210500,210500,210500,0
|
|
20240819,152500,66286565500,210500,210500,210500,210500,0
|
|
20240819,152400,66286565500,210500,210500,210500,210500,0
|
|
20240819,152300,66286565500,210500,210500,210500,210500,0
|
|
20240819,152200,66286565500,210500,210500,210500,210500,0
|
|
20240819,152100,66286565500,210500,210500,210500,210500,0
|
|
20240819,152000,66286565500,210500,210500,210500,210500,0
|
|
20240819,151900,66286565500,210500,210500,210500,210000,883
|
|
20240819,151800,66100740500,210000,210000,210000,209500,910
|
|
20240819,151700,65909682500,210000,210000,210000,209500,531
|
|
20240819,151600,65798264000,209500,210000,210000,209500,407
|
|
20240819,151500,65712854500,210000,209500,210000,209500,289
|
|
20240819,151400,65652216500,209500,210000,210000,209500,670
|
|
20240819,151300,65511704000,210000,209500,210000,209500,305
|
|
20240819,151200,65447786500,209500,209500,210000,209500,241
|
|
20240819,151100,65397293500,209500,210000,210000,209500,355
|
|
20240819,151000,65322889500,209500,209500,210000,209000,415
|
|
20240819,150900,65235975500,209500,210000,210000,209500,446
|
|
20240819,150800,65142532000,210000,210000,210000,209000,348
|
|
20240819,150700,65069659000,210000,209500,210000,209000,753
|
|
20240819,150600,64911903500,209500,210000,210000,209500,509
|
|
20240819,150500,64805263500,209500,209500,210000,209500,309
|
|
20240819,150400,64740514500,210000,209500,210000,209500,252
|
|
20240819,150300,64687715000,209500,209500,210000,209500,299
|
|
20240819,150200,64625037500,209500,209500,210000,209000,423
|
|
20240819,150100,64536447500,210000,210000,210000,209500,798
|
|
20240819,150000,64369260500,210000,209500,210000,209500,423
|
|
20240819,145900,64280619500,210000,209500,210000,209500,423
|
|
20240819,145800,64191965000,210000,209500,210000,209500,391
|
|
20240819,145700,64110025000,210000,209500,210000,209500,417
|
|
20240819,145600,64022624000,210000,210000,210000,209500,366
|
|
20240819,145500,63945917500,210000,210500,210500,209500,643
|
|
20240819,145400,63810869000,210500,209500,210500,209500,547
|
|
20240819,145300,63696013500,209500,210000,210500,209500,371
|
|
20240819,145200,63618167000,210500,210000,210500,210000,361
|
|
20240819,145100,63542303500,210000,210000,210500,209500,398
|
|
20240819,145000,63458757000,210000,210000,211000,210000,675
|
|
20240819,144900,63316859500,210500,210000,211000,210000,893
|
|
20240819,144800,63129004500,210500,210000,210500,210000,1088
|
|
20240819,144700,62900502000,210500,210000,210500,209500,523
|
|
20240819,144600,62790815500,210500,210500,210500,209500,462
|
|
20240819,144500,62693789000,210000,210000,210500,210000,398
|
|
20240819,144400,62610163000,210000,210500,210500,210000,375
|
|
20240819,144300,62531361500,210500,210000,210500,210000,305
|
|
20240819,144200,62467296500,209500,210000,210500,209500,1434
|
|
20240819,144100,62166211500,210500,210000,210500,210000,450
|
|
20240819,144000,62071685500,210000,209500,210500,209500,1278
|
|
20240819,143900,61803450500,209500,210000,210000,209500,474
|
|
20240819,143800,61704083500,209500,210000,210500,209500,969
|
|
20240819,143700,61500653000,210500,210000,210500,210000,582
|
|
20240819,143600,61378405500,210000,210500,210500,210000,263
|
|
20240819,143500,61323151000,210500,210000,210500,210000,327
|
|
20240819,143400,61254455000,210000,210500,210500,210000,235
|
|
20240819,143300,61205084500,210500,210000,210500,210000,882
|
|
20240819,143200,61019831000,210000,210000,210500,210000,660
|
|
20240819,143100,60881060000,210000,210000,210500,210000,359
|
|
20240819,143000,60805629500,210000,210000,210500,210000,829
|
|
20240819,142900,60631414500,210500,210500,211000,210500,558
|
|
20240819,142800,60513937500,211000,210500,211000,210500,277
|
|
20240819,142700,60455615500,211000,211000,211000,210500,332
|
|
20240819,142600,60385693000,211000,210500,211000,210500,438
|
|
20240819,142500,60293471500,211000,211000,211000,210500,208
|
|
20240819,142400,60249648000,211000,211000,211500,210500,1224
|
|
20240819,142300,59991374000,211000,211500,211500,211000,382
|
|
20240819,142200,59910660000,211000,211500,211500,211000,155
|
|
20240819,142100,59877924000,211000,211000,211500,211000,373
|
|
20240819,142000,59799117500,211000,211000,211500,211000,228
|
|
20240819,141900,59750992500,211000,211500,211500,211000,430
|
|
20240819,141800,59660123000,211000,211000,211500,211000,167
|
|
20240819,141700,59624849000,211000,211000,211500,211000,569
|
|
20240819,141600,59504773000,211000,211000,212000,211000,204
|
|
20240819,141500,59461646000,212000,211000,212000,211000,293
|
|
20240819,141400,59399684000,211000,212000,212000,211000,861
|
|
20240819,141300,59217569500,211500,211500,212000,211500,374
|
|
20240819,141200,59138425500,212000,211500,212000,211500,204
|
|
20240819,141100,59095259000,211500,212000,212000,211500,269
|
|
20240819,141000,59038314000,211500,211500,212000,211500,623
|
|
20240819,140900,58906483500,212000,212000,212500,212000,674
|
|
20240819,140800,58763573500,212000,212500,212500,212000,1018
|
|
20240819,140700,58547363500,213000,213000,213000,212500,250
|
|
20240819,140600,58494204500,212500,212500,213000,212500,198
|
|
20240819,140500,58452118000,212500,213000,213000,212500,180
|
|
20240819,140400,58413818500,212500,212500,213000,212500,282
|
|
20240819,140300,58353833500,212500,213000,213000,212500,364
|
|
20240819,140200,58276345000,212500,213000,213500,212500,508
|
|
20240819,140100,58168119500,213500,213500,213500,213000,149
|
|
20240819,140000,58136337500,213000,213500,213500,213000,262
|
|
20240819,135900,58080475000,213000,212500,213000,212500,328
|
|
20240819,135800,58010650000,212500,213000,213000,212500,876
|
|
20240819,135700,57824137000,213000,213000,213000,212500,253
|
|
20240819,135600,57770305500,212500,213000,213000,212500,239
|
|
20240819,135500,57719468000,213000,213000,213000,212500,176
|
|
20240819,135400,57682043500,213000,213000,213000,212500,278
|
|
20240819,135300,57622927000,213000,213000,213000,212500,207
|
|
20240819,135200,57578877500,212500,213000,213000,212500,321
|
|
20240819,135100,57510623000,213000,213000,213500,212500,367
|
|
20240819,135000,57432541500,213000,213000,213500,212500,236
|
|
20240819,134900,57382245000,213000,213500,213500,212500,429
|
|
20240819,134800,57290847500,213000,214000,214000,213000,1240
|
|
20240819,134700,57026220500,214000,214000,214000,213500,358
|
|
20240819,134600,56949683000,214000,214000,214000,213500,392
|
|
20240819,134500,56865886500,213500,214500,214500,213500,1487
|
|
20240819,134400,56547671500,214000,214500,214500,214000,213
|
|
20240819,134300,56502055000,214500,214500,214500,214000,594
|
|
20240819,134200,56374743000,214500,214500,214500,214000,170
|
|
20240819,134100,56338341000,214500,214500,214500,214000,326
|
|
20240819,134000,56268555000,214500,214500,214500,214000,369
|
|
20240819,133900,56189545000,214500,214000,214500,214000,513
|
|
20240819,133800,56079628500,214500,214000,214500,213500,979
|
|
20240819,133700,55870183000,213500,214000,214000,213500,373
|
|
20240819,133600,55790537500,214000,214000,214000,213500,197
|
|
20240819,133500,55748445000,213500,214000,214000,213500,198
|
|
20240819,133400,55706149000,214000,214000,214000,213500,208
|
|
20240819,133300,55661699000,214000,214000,214000,213500,247
|
|
20240819,133200,55608887500,214000,214000,214000,213500,378
|
|
20240819,133100,55528150500,214000,214500,214500,213500,269
|
|
20240819,133000,55470621500,214500,214500,214500,213500,1021
|
|
20240819,132900,55252094000,214000,214500,215000,214000,1779
|
|
20240819,132800,54870577500,214500,214500,214500,214000,1608
|
|
20240819,132700,54525739000,214500,214000,214500,213500,4335
|
|
20240819,132600,53598036000,213500,214000,214000,213500,442
|
|
20240819,132500,53503558500,214000,212500,214000,212000,4718
|
|
20240819,132400,52498022000,212000,212500,212500,212000,171
|
|
20240819,132300,52461746500,212000,212500,212500,212000,127
|
|
20240819,132200,52434796500,212000,212500,212500,212000,253
|
|
20240819,132100,52381093500,212500,212500,212500,212000,379
|
|
20240819,132000,52300652500,212500,213000,213000,212000,483
|
|
20240819,131900,52198056000,213000,213000,213000,212500,159
|
|
20240819,131800,52164248500,213000,212500,213000,212500,402
|
|
20240819,131700,52078793000,213000,212500,213000,212500,316
|
|
20240819,131600,52011624000,212500,213000,213000,212500,412
|
|
20240819,131500,51924050000,213000,213000,213000,212500,267
|
|
20240819,131400,51867190500,213000,213000,213000,212500,818
|
|
20240819,131300,51693002500,212500,213000,213500,212500,1685
|
|
20240819,131200,51334090500,213000,213500,213500,213000,349
|
|
20240819,131100,51259728000,213000,213500,213500,213000,259
|
|
20240819,131000,51204543000,213000,213000,213500,213000,303
|
|
20240819,130900,51139975000,213500,213500,213500,213000,186
|
|
20240819,130800,51100328000,213000,213000,213500,213000,701
|
|
20240819,130700,50950992000,213500,213500,213500,213000,775
|
|
20240819,130600,50785828000,213500,213500,213500,213000,197
|
|
20240819,130500,50743821000,213500,213000,213500,213000,160
|
|
20240819,130400,50709700500,213500,213000,213500,213000,126
|
|
20240819,130300,50682831500,213000,213500,213500,213000,153
|
|
20240819,130200,50650179000,213000,213000,213500,213000,169
|
|
20240819,130100,50614152500,213500,213500,213500,213000,212
|
|
20240819,130000,50568924000,213000,213500,213500,213000,186
|
|
20240819,125900,50529256000,213500,213500,213500,213000,115
|
|
20240819,125800,50504716000,213500,213000,213500,213000,261
|
|
20240819,125700,50449076500,213500,213000,213500,213000,117
|
|
20240819,125600,50424134500,213500,213000,213500,213000,115
|
|
20240819,125500,50399604000,213500,213000,213500,213000,504
|
|
20240819,125400,50292045000,213500,213000,213500,213000,192
|
|
20240819,125300,50251075500,213500,213000,213500,213000,113
|
|
20240819,125200,50226982000,213000,213000,213500,213000,123
|
|
20240819,125100,50200755500,213500,213000,213500,213000,104
|
|
20240819,125000,50178585500,213500,213000,213500,213000,201
|
|
20240819,124900,50135741500,213500,213500,213500,213000,202
|
|
20240819,124800,50092639000,213000,213000,213500,213000,243
|
|
20240819,124700,50040801500,213500,213500,213500,213000,166
|
|
20240819,124600,50005421000,213500,213500,213500,213000,312
|
|
20240819,124500,49938937500,213500,213500,213500,213000,148
|
|
20240819,124400,49907360500,213500,213500,213500,213000,190
|
|
20240819,124300,49866833000,213500,213000,213500,213000,153
|
|
20240819,124200,49834220000,213500,213500,213500,213000,100
|
|
20240819,124100,49812884000,213000,213000,213500,213000,167
|
|
20240819,124000,49777283500,213500,213500,213500,213000,145
|
|
20240819,123900,49746365500,213000,213500,213500,213000,224
|
|
20240819,123800,49698606000,213500,213500,213500,213000,124
|
|
20240819,123700,49672174000,213000,213500,213500,213000,56
|
|
20240819,123600,49660226000,213500,213500,213500,213000,113
|
|
20240819,123500,49636135500,213500,213000,213500,213000,82
|
|
20240819,123400,49618647500,213500,213500,213500,213000,78
|
|
20240819,123300,49601997000,213500,213000,213500,213000,111
|
|
20240819,123200,49578331500,213000,213000,213500,213000,92
|
|
20240819,123100,49558718000,213000,213500,213500,213000,122
|
|
20240819,123000,49532692500,213500,213500,213500,213000,167
|
|
20240819,122900,49497044000,213500,213000,213500,213000,133
|
|
20240819,122800,49468703000,213000,213500,213500,213000,159
|
|
20240819,122700,49434803000,213500,213000,213500,213000,351
|
|
20240819,122600,49359888000,213500,213000,213500,212500,312
|
|
20240819,122500,49293450500,213000,213000,213000,212500,137
|
|
20240819,122400,49264303500,212500,213500,213500,212500,366
|
|
20240819,122300,49186353500,213000,213500,213500,213000,312
|
|
20240819,122200,49119876000,213500,213000,213500,213000,54
|
|
20240819,122100,49108347500,213500,213000,213500,213000,537
|
|
20240819,122000,48993730500,213000,213000,213500,213000,159
|
|
20240819,121900,48959850500,213000,213500,213500,213000,169
|
|
20240819,121800,48923796500,213500,213000,213500,213000,223
|
|
20240819,121700,48876194000,213500,213500,213500,213000,259
|
|
20240819,121600,48820930000,213500,213500,213500,213000,562
|
|
20240819,121500,48700961000,213500,213000,213500,212500,2924
|
|
20240819,121400,48078146000,213000,212500,213000,212500,231
|
|
20240819,121300,48028988500,213000,213000,213000,212500,55
|
|
20240819,121200,48017284500,212500,212500,213000,212000,1918
|
|
20240819,121100,47609579000,212500,212000,212500,212000,184
|
|
20240819,121000,47570484000,212000,212500,212500,212000,107
|
|
20240819,120900,47547776500,212000,212500,212500,212000,68
|
|
20240819,120800,47533343500,212000,212500,212500,212000,51
|
|
20240819,120700,47522512000,212500,212500,212500,212000,222
|
|
20240819,120600,47475427000,212000,212500,212500,212000,141
|
|
20240819,120500,47445497000,212500,212000,212500,212000,177
|
|
20240819,120400,47407951000,212500,212000,212500,212000,75
|
|
20240819,120300,47392031500,212500,212500,212500,212000,166
|
|
20240819,120200,47356814000,212500,212500,212500,212000,105
|
|
20240819,120100,47334540500,212500,212500,212500,212000,94
|
|
20240819,120000,47314567000,212000,212500,212500,212000,197
|
|
20240819,115900,47272747000,212000,212500,212500,212000,519
|
|
20240819,115800,47162678500,212500,212000,212500,212000,231
|
|
20240819,115700,47113694000,212000,212500,212500,212000,209
|
|
20240819,115600,47069361000,212000,212000,212500,212000,95
|
|
20240819,115500,47049189000,212000,212500,212500,212000,335
|
|
20240819,115400,46978143500,212000,212500,212500,212000,173
|
|
20240819,115300,46941443500,212500,212000,212500,212000,400
|
|
20240819,115200,46856627500,212000,212500,212500,212000,150
|
|
20240819,115100,46824757000,212500,213000,213000,212500,759
|
|
20240819,115000,46663446500,213000,212500,213000,212500,409
|
|
20240819,114900,46576505500,212500,212500,212500,212000,90
|
|
20240819,114800,46557405500,212500,212500,212500,212000,268
|
|
20240819,114700,46500560500,212000,212500,212500,212000,280
|
|
20240819,114600,46441177000,212500,212500,212500,212000,173
|
|
20240819,114500,46404472500,212500,212000,212500,212000,100
|
|
20240819,114400,46383258000,212000,212500,212500,212000,303
|
|
20240819,114300,46318948500,212500,213000,213000,212000,165
|
|
20240819,114200,46283858000,213000,213000,213000,212000,811
|
|
20240819,114100,46111588000,213000,213000,213000,212500,232
|
|
20240819,114000,46062214000,212500,213000,213000,212500,265
|
|
20240819,113900,46005879500,213000,213000,213000,212500,184
|
|
20240819,113800,45966730000,212500,212500,213000,212500,302
|
|
20240819,113700,45902542500,212500,213000,213000,212500,292
|
|
20240819,113600,45840458500,213000,213000,213000,212500,307
|
|
20240819,113500,45775108500,213000,212500,213000,212000,905
|
|
20240819,113400,45582801500,212500,212500,212500,212000,324
|
|
20240819,113300,45514011000,212500,212000,212500,212000,172
|
|
20240819,113200,45477510000,212000,212500,212500,212000,187
|
|
20240819,113100,45437840000,212500,212500,212500,212000,173
|
|
20240819,113000,45401137500,212500,212500,212500,212000,130
|
|
20240819,112900,45373546500,212500,212500,212500,212000,235
|
|
20240819,112800,45323707000,212500,212000,212500,212000,113
|
|
20240819,112700,45299715500,212000,212500,212500,212000,124
|
|
20240819,112600,45273405500,212500,212000,212500,211500,693
|
|
20240819,112500,45126494000,212000,212000,212000,211500,466
|
|
20240819,112400,45027883000,212000,212000,212000,211500,73
|
|
20240819,112300,45012422500,211500,212000,212000,211500,219
|
|
20240819,112200,44966041500,212000,212000,212000,211500,161
|
|
20240819,112100,44931961000,212000,212000,212000,211000,709
|
|
20240819,112000,44781989500,212000,212000,212000,211500,81
|
|
20240819,111900,44764832500,212000,212000,212500,211500,744
|
|
20240819,111800,44607111000,212000,212000,212500,211500,216
|
|
20240819,111700,44561361500,212000,211500,212000,211500,205
|
|
20240819,111600,44517953500,211500,211500,212000,211500,398
|
|
20240819,111500,44433764000,212000,212500,212500,211500,708
|
|
20240819,111400,44283697000,212500,212500,212500,212000,288
|
|
20240819,111300,44222612500,212500,212500,212500,212000,441
|
|
20240819,111200,44129041500,212500,213000,213000,212000,249
|
|
20240819,111100,44076112000,213000,213000,213000,212000,100
|
|
20240819,111000,44054846500,213000,213000,213000,212500,525
|
|
20240819,110900,43943248000,213000,212500,213000,212000,95
|
|
20240819,110800,43923055500,212500,212500,213000,212000,843
|
|
20240819,110700,43744011000,212500,212500,212500,212000,319
|
|
20240819,110600,43676273000,212000,213000,213000,212000,254
|
|
20240819,110500,43622303500,212500,213000,213000,212500,126
|
|
20240819,110400,43595509000,213000,212500,213000,212000,119
|
|
20240819,110300,43570210000,212500,212500,213000,212500,626
|
|
20240819,110200,43437160500,212500,212500,213000,212500,546
|
|
20240819,110100,43321118500,212500,213500,213500,212500,772
|
|
20240819,110000,43156674000,213500,213000,213500,213000,523
|
|
20240819,105900,43045137000,213000,213500,213500,213000,242
|
|
20240819,105800,42993574500,213500,212500,213500,212500,857
|
|
20240819,105700,42810973000,213000,212000,213000,212000,409
|
|
20240819,105600,42723967500,212500,213000,213000,212000,924
|
|
20240819,105500,42527582500,212500,212500,213000,212500,182
|
|
20240819,105400,42488869000,213000,213500,213500,212500,384
|
|
20240819,105300,42407013000,213000,213500,213500,213000,168
|
|
20240819,105200,42371207500,213000,214000,214000,213000,531
|
|
20240819,105100,42257932000,213500,213000,214000,213000,622
|
|
20240819,105000,42125015000,213500,213000,214000,213000,403
|
|
20240819,104900,42039019500,213000,214000,214500,211500,3444
|
|
20240819,104800,41305349500,214000,214500,215000,214000,3020
|
|
20240819,104700,40657044000,214000,214500,215000,214000,3719
|
|
20240819,104600,39859487000,214500,213500,214500,213500,3696
|
|
20240819,104500,39068562500,213500,213500,214000,213000,3361
|
|
20240819,104400,38350938000,213000,212500,213500,212000,4249
|
|
20240819,104300,37445595000,212500,212500,213000,212000,1372
|
|
20240819,104200,37154065500,212500,212500,213000,212500,643
|
|
20240819,104100,37017162500,212500,212500,213000,212500,174
|
|
20240819,104000,36980126000,212500,211500,213000,211500,642
|
|
20240819,103900,36844026000,211500,213000,213500,211500,4269
|
|
20240819,103800,35936078000,213000,213500,213500,213000,1177
|
|
20240819,103700,35685286000,213500,213000,213500,212500,1962
|
|
20240819,103600,35267204000,213000,213000,213500,212500,8791
|
|
20240819,103500,33394750500,213000,213000,213000,212500,784
|
|
20240819,103400,33227877500,213000,210500,213000,210500,13264
|
|
20240819,103300,30417052500,211000,210000,211000,210000,1419
|
|
20240819,103200,30118353500,210500,210000,210500,210000,557
|
|
20240819,103100,30001151500,210500,210500,210500,210000,278
|
|
20240819,103000,29942657500,210000,210000,210500,210000,125
|
|
20240819,102900,29916366000,210000,210000,210500,210000,184
|
|
20240819,102800,29877707500,210000,210500,210500,210000,117
|
|
20240819,102700,29853097500,210500,210500,210500,210000,71
|
|
20240819,102600,29838161000,210000,210500,210500,210000,218
|
|
20240819,102500,29792300000,210500,210000,210500,210000,313
|
|
20240819,102400,29726460000,210000,209500,210500,209500,2622
|
|
20240819,102300,29176102000,209500,210000,210000,209500,318
|
|
20240819,102200,29109467000,209500,209500,210000,209500,232
|
|
20240819,102100,29060827000,209500,210000,210000,209500,44
|
|
20240819,102000,29051597500,210000,209500,210000,209500,327
|
|
20240819,101900,28982958000,209500,210000,210000,209500,140
|
|
20240819,101800,28953590500,209500,210000,210000,209500,225
|
|
20240819,101700,28906430000,209500,210000,210000,209500,97
|
|
20240819,101600,28886101500,210000,209000,210000,209000,71
|
|
20240819,101500,28871218000,209500,209500,210000,209000,231
|
|
20240819,101400,28822821000,209500,210000,210000,209000,140
|
|
20240819,101300,28793468000,210000,209500,210000,209000,791
|
|
20240819,101200,28627654000,209500,209000,210000,209000,1189
|
|
20240819,101100,28378063500,209500,209500,210000,209500,402
|
|
20240819,101000,28293839000,209500,209500,210000,209500,310
|
|
20240819,100900,28228882500,209500,209500,210000,209500,269
|
|
20240819,100800,28172461500,209500,210000,210000,209500,831
|
|
20240819,100700,27998323500,210000,209000,210000,209000,373
|
|
20240819,100600,27920186000,209000,209000,209500,209000,173
|
|
20240819,100500,27883997500,209000,210000,210000,209000,600
|
|
20240819,100400,27758388500,209500,209500,210000,209500,776
|
|
20240819,100300,27595807500,210000,209500,210000,209500,780
|
|
20240819,100200,27432112500,210000,210000,210000,209500,275
|
|
20240819,100100,27374443000,210000,210000,210500,210000,409
|
|
20240819,100000,27288519500,210500,210500,210500,210000,189
|
|
20240819,095900,27248785500,210500,211000,211000,210000,1444
|
|
20240819,095800,26944683000,211000,210500,211000,210500,518
|
|
20240819,095700,26835559500,210500,210500,210500,210000,2062
|
|
20240819,095600,26401565500,210000,210000,210500,210000,257
|
|
20240819,095500,26347514500,210000,210500,210500,210000,285
|
|
20240819,095400,26287589000,210000,210500,210500,210000,389
|
|
20240819,095300,26205750500,210000,210500,210500,210000,270
|
|
20240819,095200,26149013000,210000,210000,210500,210000,1094
|
|
20240819,095100,25919204000,210500,210500,210500,210000,392
|
|
20240819,095000,25836813500,210000,210500,210500,209500,1349
|
|
20240819,094900,25553484000,210500,210000,210500,209500,3638
|
|
20240819,094800,24789502500,209500,209500,210000,209500,504
|
|
20240819,094700,24683901000,209500,209500,210000,209000,653
|
|
20240819,094600,24547116500,209500,209000,210000,209000,1053
|
|
20240819,094500,24326528000,209500,209000,209500,209000,245
|
|
20240819,094400,24275253500,209000,209500,209500,209000,240
|
|
20240819,094300,24225057500,209000,209000,209500,209000,324
|
|
20240819,094200,24157219500,209000,209500,210000,208500,403
|
|
20240819,094100,24072902500,209500,210000,210000,209500,252
|
|
20240819,094000,24020092500,210000,209500,210000,209500,282
|
|
20240819,093900,23960980000,209500,209000,210000,208500,1389
|
|
20240819,093800,23670262000,209000,208500,209000,208000,285
|
|
20240819,093700,23610839500,208500,208500,208500,208000,696
|
|
20240819,093600,23465790500,208000,208500,209000,208000,975
|
|
20240819,093500,23262642000,208500,208500,209000,208000,501
|
|
20240819,093400,23158139500,208500,208500,209500,208000,1577
|
|
20240819,093300,22829078000,208500,209500,209500,208500,1213
|
|
20240819,093200,22575756000,209500,209000,210000,209000,1213
|
|
20240819,093100,22321573500,209500,208500,209500,208500,423
|
|
20240819,093000,22233167000,208500,208500,209500,208500,519
|
|
20240819,092900,22124856000,209000,209000,209000,208500,1238
|
|
20240819,092800,21866316000,208500,208500,209000,208500,198
|
|
20240819,092700,21825013500,209000,209500,209500,208500,1187
|
|
20240819,092600,21576979000,209000,209000,209500,209000,365
|
|
20240819,092500,21500639000,209500,209000,209500,208500,1299
|
|
20240819,092400,21229246000,208500,208000,209000,208000,771
|
|
20240819,092300,21068588000,208000,208500,210000,208000,4633
|
|
20240819,092200,20100222500,209000,208500,209500,208000,928
|
|
20240819,092100,19906592500,208500,208500,209000,207500,2549
|
|
20240819,092000,19376292500,208500,209500,210000,208500,1181
|
|
20240819,091900,19129355000,209500,209000,210000,209000,1341
|
|
20240819,091800,18848443500,209000,210000,211000,209000,2335
|
|
20240819,091700,18358763000,210500,212000,212500,210000,3585
|
|
20240819,091600,17601377000,212500,211000,212500,211000,3864
|
|
20240819,091500,16782860000,211500,212500,212500,210500,3644
|
|
20240819,091400,16012496500,212000,212500,212500,211500,4110
|
|
20240819,091300,15141264000,212000,211000,212500,210500,8632
|
|
20240819,091200,13315237500,210500,210500,211000,210000,2385
|
|
20240819,091100,12812977500,211000,208500,211000,208500,4366
|
|
20240819,091000,11896666500,208500,210000,210000,208000,2646
|
|
20240819,090900,11343055500,209500,210000,211000,209500,2114
|
|
20240819,090800,10899109000,210500,210000,210500,209500,3764
|
|
20240819,090700,10108247000,209500,211000,211000,209500,4777
|
|
20240819,090600,9102752500,210500,210500,211000,210000,4490
|
|
20240819,090500,8156524500,210500,210000,210500,209500,6964
|
|
20240819,090400,6693019000,210000,208500,210000,208000,13550
|
|
20240819,090300,3858440000,208000,208000,208500,207000,5585
|
|
20240819,090200,2697423500,208000,206500,208000,206500,5355
|
|
20240819,090100,1586810000,206500,206000,207500,205500,4856
|
|
20240819,090000,583772000,206000,205000,206000,204500,2729
|