731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,210800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,210700,37487434500,211000,211000,211000,211000,0
|
|
20240820,210600,37487434500,211000,211000,211000,211000,0
|
|
20240820,210500,37487434500,211000,211000,211000,211000,0
|
|
20240820,210400,37487434500,211000,211000,211000,211000,0
|
|
20240820,210300,37487434500,211000,211000,211000,211000,0
|
|
20240820,210200,37487434500,211000,211000,211000,211000,0
|
|
20240820,210100,37487434500,211000,211000,211000,211000,0
|
|
20240820,210000,37487434500,211000,211000,211000,211000,0
|
|
20240820,205900,37487434500,211000,211000,211000,211000,0
|
|
20240820,205800,37487434500,211000,211000,211000,211000,0
|
|
20240820,205700,37487434500,211000,211000,211000,211000,0
|
|
20240820,205600,37487434500,211000,211000,211000,211000,0
|
|
20240820,205500,37487434500,211000,211000,211000,211000,0
|
|
20240820,205400,37487434500,211000,211000,211000,211000,0
|
|
20240820,205300,37487434500,211000,211000,211000,211000,0
|
|
20240820,205200,37487434500,211000,211000,211000,211000,0
|
|
20240820,205100,37487434500,211000,211000,211000,211000,0
|
|
20240820,205000,37487434500,211000,211000,211000,211000,0
|
|
20240820,204900,37487434500,211000,211000,211000,211000,0
|
|
20240820,204800,37487434500,211000,211000,211000,211000,0
|
|
20240820,204700,37487434500,211000,211000,211000,211000,0
|
|
20240820,204600,37487434500,211000,211000,211000,211000,0
|
|
20240820,204500,37487434500,211000,211000,211000,211000,0
|
|
20240820,204400,37487434500,211000,211000,211000,211000,0
|
|
20240820,204300,37487434500,211000,211000,211000,211000,0
|
|
20240820,204200,37487434500,211000,211000,211000,211000,0
|
|
20240820,204100,37487434500,211000,211000,211000,211000,0
|
|
20240820,204000,37487434500,211000,211000,211000,211000,0
|
|
20240820,203900,37487434500,211000,211000,211000,211000,0
|
|
20240820,203800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,203700,37487434500,211000,211000,211000,211000,0
|
|
20240820,203600,37487434500,211000,211000,211000,211000,0
|
|
20240820,203500,37487434500,211000,211000,211000,211000,0
|
|
20240820,203400,37487434500,211000,211000,211000,211000,0
|
|
20240820,203300,37487434500,211000,211000,211000,211000,0
|
|
20240820,203200,37487434500,211000,211000,211000,211000,0
|
|
20240820,203100,37487434500,211000,211000,211000,211000,0
|
|
20240820,203000,37487434500,211000,211000,211000,211000,0
|
|
20240820,202900,37487434500,211000,211000,211000,211000,0
|
|
20240820,202800,37487434500,211000,211000,211000,211000,0
|
|
20240820,202700,37487434500,211000,211000,211000,211000,0
|
|
20240820,202600,37487434500,211000,211000,211000,211000,0
|
|
20240820,202500,37487434500,211000,211000,211000,211000,0
|
|
20240820,202400,37487434500,211000,211000,211000,211000,0
|
|
20240820,202300,37487434500,211000,211000,211000,211000,0
|
|
20240820,202200,37487434500,211000,211000,211000,211000,0
|
|
20240820,202100,37487434500,211000,211000,211000,211000,0
|
|
20240820,202000,37487434500,211000,211000,211000,211000,0
|
|
20240820,201900,37487434500,211000,211000,211000,211000,0
|
|
20240820,201800,37487434500,211000,211000,211000,211000,0
|
|
20240820,201700,37487434500,211000,211000,211000,211000,0
|
|
20240820,201600,37487434500,211000,211000,211000,211000,0
|
|
20240820,201500,37487434500,211000,211000,211000,211000,0
|
|
20240820,201400,37487434500,211000,211000,211000,211000,0
|
|
20240820,201300,37487434500,211000,211000,211000,211000,0
|
|
20240820,201200,37487434500,211000,211000,211000,211000,0
|
|
20240820,201100,37487434500,211000,211000,211000,211000,0
|
|
20240820,201000,37487434500,211000,211000,211000,211000,0
|
|
20240820,200900,37487434500,211000,211000,211000,211000,0
|
|
20240820,200800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,200700,37487434500,211000,211000,211000,211000,0
|
|
20240820,200600,37487434500,211000,211000,211000,211000,0
|
|
20240820,200500,37487434500,211000,211000,211000,211000,0
|
|
20240820,200400,37487434500,211000,211000,211000,211000,0
|
|
20240820,200300,37487434500,211000,211000,211000,211000,0
|
|
20240820,200200,37487434500,211000,211000,211000,211000,0
|
|
20240820,200100,37487434500,211000,211000,211000,211000,0
|
|
20240820,200000,37487434500,211000,211000,211000,211000,0
|
|
20240820,195900,37487434500,211000,211000,211000,211000,0
|
|
20240820,195800,37487434500,211000,211000,211000,211000,0
|
|
20240820,195700,37487434500,211000,211000,211000,211000,0
|
|
20240820,195600,37487434500,211000,211000,211000,211000,0
|
|
20240820,195500,37487434500,211000,211000,211000,211000,0
|
|
20240820,195400,37487434500,211000,211000,211000,211000,0
|
|
20240820,195300,37487434500,211000,211000,211000,211000,0
|
|
20240820,195200,37487434500,211000,211000,211000,211000,0
|
|
20240820,195100,37487434500,211000,211000,211000,211000,0
|
|
20240820,195000,37487434500,211000,211000,211000,211000,0
|
|
20240820,194900,37487434500,211000,211000,211000,211000,0
|
|
20240820,194800,37487434500,211000,211000,211000,211000,0
|
|
20240820,194700,37487434500,211000,211000,211000,211000,0
|
|
20240820,194600,37487434500,211000,211000,211000,211000,0
|
|
20240820,194500,37487434500,211000,211000,211000,211000,0
|
|
20240820,194400,37487434500,211000,211000,211000,211000,0
|
|
20240820,194300,37487434500,211000,211000,211000,211000,0
|
|
20240820,194200,37487434500,211000,211000,211000,211000,0
|
|
20240820,194100,37487434500,211000,211000,211000,211000,0
|
|
20240820,194000,37487434500,211000,211000,211000,211000,0
|
|
20240820,193900,37487434500,211000,211000,211000,211000,0
|
|
20240820,193800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,193700,37487434500,211000,211000,211000,211000,0
|
|
20240820,193600,37487434500,211000,211000,211000,211000,0
|
|
20240820,193500,37487434500,211000,211000,211000,211000,0
|
|
20240820,193400,37487434500,211000,211000,211000,211000,0
|
|
20240820,193300,37487434500,211000,211000,211000,211000,0
|
|
20240820,193200,37487434500,211000,211000,211000,211000,0
|
|
20240820,193100,37487434500,211000,211000,211000,211000,0
|
|
20240820,193000,37487434500,211000,211000,211000,211000,0
|
|
20240820,192900,37487434500,211000,211000,211000,211000,0
|
|
20240820,192800,37487434500,211000,211000,211000,211000,0
|
|
20240820,192700,37487434500,211000,211000,211000,211000,0
|
|
20240820,192600,37487434500,211000,211000,211000,211000,0
|
|
20240820,192500,37487434500,211000,211000,211000,211000,0
|
|
20240820,192400,37487434500,211000,211000,211000,211000,0
|
|
20240820,192300,37487434500,211000,211000,211000,211000,0
|
|
20240820,192200,37487434500,211000,211000,211000,211000,0
|
|
20240820,192100,37487434500,211000,211000,211000,211000,0
|
|
20240820,192000,37487434500,211000,211000,211000,211000,0
|
|
20240820,191900,37487434500,211000,211000,211000,211000,0
|
|
20240820,191800,37487434500,211000,211000,211000,211000,0
|
|
20240820,191700,37487434500,211000,211000,211000,211000,0
|
|
20240820,191600,37487434500,211000,211000,211000,211000,0
|
|
20240820,191500,37487434500,211000,211000,211000,211000,0
|
|
20240820,191400,37487434500,211000,211000,211000,211000,0
|
|
20240820,191300,37487434500,211000,211000,211000,211000,0
|
|
20240820,191200,37487434500,211000,211000,211000,211000,0
|
|
20240820,191100,37487434500,211000,211000,211000,211000,0
|
|
20240820,191000,37487434500,211000,211000,211000,211000,0
|
|
20240820,190900,37487434500,211000,211000,211000,211000,0
|
|
20240820,190800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,190700,37487434500,211000,211000,211000,211000,0
|
|
20240820,190600,37487434500,211000,211000,211000,211000,0
|
|
20240820,190500,37487434500,211000,211000,211000,211000,0
|
|
20240820,190400,37487434500,211000,211000,211000,211000,0
|
|
20240820,190300,37487434500,211000,211000,211000,211000,0
|
|
20240820,190200,37487434500,211000,211000,211000,211000,0
|
|
20240820,190100,37487434500,211000,211000,211000,211000,0
|
|
20240820,190000,37487434500,211000,211000,211000,211000,0
|
|
20240820,185900,37487434500,211000,211000,211000,211000,0
|
|
20240820,185800,37487434500,211000,211000,211000,211000,0
|
|
20240820,185700,37487434500,211000,211000,211000,211000,0
|
|
20240820,185600,37487434500,211000,211000,211000,211000,0
|
|
20240820,185500,37487434500,211000,211000,211000,211000,0
|
|
20240820,185400,37487434500,211000,211000,211000,211000,0
|
|
20240820,185300,37487434500,211000,211000,211000,211000,0
|
|
20240820,185200,37487434500,211000,211000,211000,211000,0
|
|
20240820,185100,37487434500,211000,211000,211000,211000,0
|
|
20240820,185000,37487434500,211000,211000,211000,211000,0
|
|
20240820,184900,37487434500,211000,211000,211000,211000,0
|
|
20240820,184800,37487434500,211000,211000,211000,211000,0
|
|
20240820,184700,37487434500,211000,211000,211000,211000,0
|
|
20240820,184600,37487434500,211000,211000,211000,211000,0
|
|
20240820,184500,37487434500,211000,211000,211000,211000,0
|
|
20240820,184400,37487434500,211000,211000,211000,211000,0
|
|
20240820,184300,37487434500,211000,211000,211000,211000,0
|
|
20240820,184200,37487434500,211000,211000,211000,211000,0
|
|
20240820,184100,37487434500,211000,211000,211000,211000,0
|
|
20240820,184000,37487434500,211000,211000,211000,211000,0
|
|
20240820,183900,37487434500,211000,211000,211000,211000,0
|
|
20240820,183800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,183700,37487434500,211000,211000,211000,211000,0
|
|
20240820,183600,37487434500,211000,211000,211000,211000,0
|
|
20240820,183500,37487434500,211000,211000,211000,211000,0
|
|
20240820,183400,37487434500,211000,211000,211000,211000,0
|
|
20240820,183300,37487434500,211000,211000,211000,211000,0
|
|
20240820,183200,37487434500,211000,211000,211000,211000,0
|
|
20240820,183100,37487434500,211000,211000,211000,211000,0
|
|
20240820,183000,37487434500,211000,211000,211000,211000,0
|
|
20240820,182900,37487434500,211000,211000,211000,211000,0
|
|
20240820,182800,37487434500,211000,211000,211000,211000,0
|
|
20240820,182700,37487434500,211000,211000,211000,211000,0
|
|
20240820,182600,37487434500,211000,211000,211000,211000,0
|
|
20240820,182500,37487434500,211000,211000,211000,211000,0
|
|
20240820,182400,37487434500,211000,211000,211000,211000,0
|
|
20240820,182300,37487434500,211000,211000,211000,211000,0
|
|
20240820,182200,37487434500,211000,211000,211000,211000,0
|
|
20240820,182100,37487434500,211000,211000,211000,211000,0
|
|
20240820,182000,37487434500,211000,211000,211000,211000,0
|
|
20240820,181900,37487434500,211000,211000,211000,211000,0
|
|
20240820,181800,37487434500,211000,211000,211000,211000,0
|
|
20240820,181700,37487434500,211000,211000,211000,211000,0
|
|
20240820,181600,37487434500,211000,211000,211000,211000,0
|
|
20240820,181500,37487434500,211000,211000,211000,211000,0
|
|
20240820,181400,37487434500,211000,211000,211000,211000,0
|
|
20240820,181300,37487434500,211000,211000,211000,211000,0
|
|
20240820,181200,37487434500,211000,211000,211000,211000,0
|
|
20240820,181100,37487434500,211000,211000,211000,211000,0
|
|
20240820,181000,37487434500,211000,211000,211000,211000,0
|
|
20240820,180900,37487434500,211000,211000,211000,211000,0
|
|
20240820,180800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,180700,37487434500,211000,211000,211000,211000,0
|
|
20240820,180600,37487434500,211000,211000,211000,211000,0
|
|
20240820,180500,37487434500,211000,211000,211000,211000,0
|
|
20240820,180400,37487434500,211000,211000,211000,211000,0
|
|
20240820,180300,37487434500,211000,211000,211000,211000,0
|
|
20240820,180200,37487434500,211000,211000,211000,211000,0
|
|
20240820,180100,37487434500,211000,211000,211000,211000,0
|
|
20240820,180000,37487434500,211000,211000,211000,211000,0
|
|
20240820,175900,37487434500,211000,211000,211000,211000,0
|
|
20240820,175800,37487434500,211000,211000,211000,211000,0
|
|
20240820,175700,37487434500,211000,211000,211000,211000,0
|
|
20240820,175600,37487434500,211000,211000,211000,211000,0
|
|
20240820,175500,37487434500,211000,211000,211000,211000,0
|
|
20240820,175400,37487434500,211000,211000,211000,211000,0
|
|
20240820,175300,37487434500,211000,211000,211000,211000,0
|
|
20240820,175200,37487434500,211000,211000,211000,211000,0
|
|
20240820,175100,37487434500,211000,211000,211000,211000,0
|
|
20240820,175000,37487434500,211000,211000,211000,211000,0
|
|
20240820,174900,37487434500,211000,211000,211000,211000,0
|
|
20240820,174800,37487434500,211000,211000,211000,211000,0
|
|
20240820,174700,37487434500,211000,211000,211000,211000,0
|
|
20240820,174600,37487434500,211000,211000,211000,211000,0
|
|
20240820,174500,37487434500,211000,211000,211000,211000,0
|
|
20240820,174400,37487434500,211000,211000,211000,211000,0
|
|
20240820,174300,37487434500,211000,211000,211000,211000,0
|
|
20240820,174200,37487434500,211000,211000,211000,211000,0
|
|
20240820,174100,37487434500,211000,211000,211000,211000,0
|
|
20240820,174000,37487434500,211000,211000,211000,211000,0
|
|
20240820,173900,37487434500,211000,211000,211000,211000,0
|
|
20240820,173800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,173700,37487434500,211000,211000,211000,211000,0
|
|
20240820,173600,37487434500,211000,211000,211000,211000,0
|
|
20240820,173500,37487434500,211000,211000,211000,211000,0
|
|
20240820,173400,37487434500,211000,211000,211000,211000,0
|
|
20240820,173300,37487434500,211000,211000,211000,211000,0
|
|
20240820,173200,37487434500,211000,211000,211000,211000,0
|
|
20240820,173100,37487434500,211000,211000,211000,211000,0
|
|
20240820,173000,37487434500,211000,211000,211000,211000,0
|
|
20240820,172900,37487434500,211000,211000,211000,211000,0
|
|
20240820,172800,37487434500,211000,211000,211000,211000,0
|
|
20240820,172700,37487434500,211000,211000,211000,211000,0
|
|
20240820,172600,37487434500,211000,211000,211000,211000,0
|
|
20240820,172500,37487434500,211000,211000,211000,211000,0
|
|
20240820,172400,37487434500,211000,211000,211000,211000,0
|
|
20240820,172300,37487434500,211000,211000,211000,211000,0
|
|
20240820,172200,37487434500,211000,211000,211000,211000,0
|
|
20240820,172100,37487434500,211000,211000,211000,211000,0
|
|
20240820,172000,37487434500,211000,211000,211000,211000,0
|
|
20240820,171900,37487434500,211000,211000,211000,211000,0
|
|
20240820,171800,37487434500,211000,211000,211000,211000,0
|
|
20240820,171700,37487434500,211000,211000,211000,211000,0
|
|
20240820,171600,37487434500,211000,211000,211000,211000,0
|
|
20240820,171500,37487434500,211000,211000,211000,211000,0
|
|
20240820,171400,37487434500,211000,211000,211000,211000,0
|
|
20240820,171300,37487434500,211000,211000,211000,211000,0
|
|
20240820,171200,37487434500,211000,211000,211000,211000,0
|
|
20240820,171100,37487434500,211000,211000,211000,211000,0
|
|
20240820,171000,37487434500,211000,211000,211000,211000,0
|
|
20240820,170900,37487434500,211000,211000,211000,211000,0
|
|
20240820,170800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,170700,37487434500,211000,211000,211000,211000,0
|
|
20240820,170600,37487434500,211000,211000,211000,211000,0
|
|
20240820,170500,37487434500,211000,211000,211000,211000,0
|
|
20240820,170400,37487434500,211000,211000,211000,211000,0
|
|
20240820,170300,37487434500,211000,211000,211000,211000,0
|
|
20240820,170200,37487434500,211000,211000,211000,211000,0
|
|
20240820,170100,37487434500,211000,211000,211000,211000,0
|
|
20240820,170000,37487434500,211000,211000,211000,211000,0
|
|
20240820,165900,37487434500,211000,211000,211000,211000,0
|
|
20240820,165800,37487434500,211000,211000,211000,211000,0
|
|
20240820,165700,37487434500,211000,211000,211000,211000,0
|
|
20240820,165600,37487434500,211000,211000,211000,211000,0
|
|
20240820,165500,37487434500,211000,211000,211000,211000,0
|
|
20240820,165400,37487434500,211000,211000,211000,211000,0
|
|
20240820,165300,37487434500,211000,211000,211000,211000,0
|
|
20240820,165200,37487434500,211000,211000,211000,211000,0
|
|
20240820,165100,37487434500,211000,211000,211000,211000,0
|
|
20240820,165000,37487434500,211000,211000,211000,211000,0
|
|
20240820,164900,37487434500,211000,211000,211000,211000,0
|
|
20240820,164800,37487434500,211000,211000,211000,211000,0
|
|
20240820,164700,37487434500,211000,211000,211000,211000,0
|
|
20240820,164600,37487434500,211000,211000,211000,211000,0
|
|
20240820,164500,37487434500,211000,211000,211000,211000,0
|
|
20240820,164400,37487434500,211000,211000,211000,211000,0
|
|
20240820,164300,37487434500,211000,211000,211000,211000,0
|
|
20240820,164200,37487434500,211000,211000,211000,211000,0
|
|
20240820,164100,37487434500,211000,211000,211000,211000,0
|
|
20240820,164000,37487434500,211000,211000,211000,211000,0
|
|
20240820,163900,37487434500,211000,211000,211000,211000,0
|
|
20240820,163800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,163700,37487434500,211000,211000,211000,211000,0
|
|
20240820,163600,37487434500,211000,211000,211000,211000,0
|
|
20240820,163500,37487434500,211000,211000,211000,211000,0
|
|
20240820,163400,37487434500,211000,211000,211000,211000,0
|
|
20240820,163300,37487434500,211000,211000,211000,211000,0
|
|
20240820,163200,37487434500,211000,211000,211000,211000,0
|
|
20240820,163100,37487434500,211000,211000,211000,211000,0
|
|
20240820,163000,37487434500,211000,211000,211000,211000,0
|
|
20240820,162900,37487434500,211000,211000,211000,211000,0
|
|
20240820,162800,37487434500,211000,211000,211000,211000,0
|
|
20240820,162700,37487434500,211000,211000,211000,211000,0
|
|
20240820,162600,37487434500,211000,211000,211000,211000,0
|
|
20240820,162500,37487434500,211000,211000,211000,211000,0
|
|
20240820,162400,37487434500,211000,211000,211000,211000,0
|
|
20240820,162300,37487434500,211000,211000,211000,211000,0
|
|
20240820,162200,37487434500,211000,211000,211000,211000,0
|
|
20240820,162100,37487434500,211000,211000,211000,211000,0
|
|
20240820,162000,37487434500,211000,211000,211000,211000,0
|
|
20240820,161900,37487434500,211000,211000,211000,211000,0
|
|
20240820,161800,37487434500,211000,211000,211000,211000,0
|
|
20240820,161700,37487434500,211000,211000,211000,211000,0
|
|
20240820,161600,37487434500,211000,211000,211000,211000,0
|
|
20240820,161500,37487434500,211000,211000,211000,211000,0
|
|
20240820,161400,37487434500,211000,211000,211000,211000,0
|
|
20240820,161300,37487434500,211000,211000,211000,211000,0
|
|
20240820,161200,37487434500,211000,211000,211000,211000,0
|
|
20240820,161100,37487434500,211000,211000,211000,211000,0
|
|
20240820,161000,37487434500,211000,211000,211000,211000,0
|
|
20240820,160900,37487434500,211000,211000,211000,211000,0
|
|
20240820,160800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,160700,37487434500,211000,211000,211000,211000,0
|
|
20240820,160600,37487434500,211000,211000,211000,211000,0
|
|
20240820,160500,37487434500,211000,211000,211000,211000,0
|
|
20240820,160400,37487434500,211000,211000,211000,211000,0
|
|
20240820,160300,37487434500,211000,211000,211000,211000,0
|
|
20240820,160200,37487434500,211000,211000,211000,211000,0
|
|
20240820,160100,37487434500,211000,211000,211000,211000,0
|
|
20240820,160000,37487434500,211000,211000,211000,211000,0
|
|
20240820,155900,37487434500,211000,211000,211000,211000,0
|
|
20240820,155800,37487434500,211000,211000,211000,211000,0
|
|
20240820,155700,37487434500,211000,211000,211000,211000,0
|
|
20240820,155600,37487434500,211000,211000,211000,211000,0
|
|
20240820,155500,37487434500,211000,211000,211000,211000,0
|
|
20240820,155400,37487434500,211000,211000,211000,211000,0
|
|
20240820,155300,37487434500,211000,211000,211000,211000,0
|
|
20240820,155200,37487434500,211000,211000,211000,211000,0
|
|
20240820,155100,37487434500,211000,211000,211000,211000,0
|
|
20240820,155000,37487434500,211000,211000,211000,211000,0
|
|
20240820,154900,37487434500,211000,211000,211000,211000,0
|
|
20240820,154800,37487434500,211000,211000,211000,211000,0
|
|
20240820,154700,37487434500,211000,211000,211000,211000,0
|
|
20240820,154600,37487434500,211000,211000,211000,211000,0
|
|
20240820,154500,37487434500,211000,211000,211000,211000,0
|
|
20240820,154400,37487434500,211000,211000,211000,211000,0
|
|
20240820,154300,37487434500,211000,211000,211000,211000,0
|
|
20240820,154200,37487434500,211000,211000,211000,211000,0
|
|
20240820,154100,37487434500,211000,211000,211000,211000,0
|
|
20240820,154000,37487434500,211000,211000,211000,211000,0
|
|
20240820,153900,37487434500,211000,211000,211000,211000,0
|
|
20240820,153800,37487434500,211000,211000,211000,211000,5988
|
|
20240820,153700,37487434500,211000,211000,211000,211000,0
|
|
20240820,153600,37487434500,211000,211000,211000,211000,0
|
|
20240820,153500,37487434500,211000,211000,211000,211000,0
|
|
20240820,153400,37487434500,211000,211000,211000,211000,0
|
|
20240820,153300,37487434500,211000,211000,211000,211000,0
|
|
20240820,153200,37487434500,211000,211000,211000,211000,0
|
|
20240820,153100,37487434500,211000,211000,211000,211000,0
|
|
20240820,153000,37487434500,211000,211000,211000,211000,5988
|
|
20240820,152900,36223966500,211000,211000,211000,211000,0
|
|
20240820,152800,36223966500,211000,211000,211000,211000,0
|
|
20240820,152700,36223966500,211000,211000,211000,211000,0
|
|
20240820,152600,36223966500,211000,211000,211000,211000,0
|
|
20240820,152500,36223966500,211000,211000,211000,211000,0
|
|
20240820,152400,36223966500,211000,211000,211000,211000,0
|
|
20240820,152300,36223966500,211000,211000,211000,211000,0
|
|
20240820,152200,36223966500,211000,211000,211000,211000,0
|
|
20240820,152100,36223966500,211000,211000,211000,211000,0
|
|
20240820,152000,36223966500,211000,211000,211000,211000,0
|
|
20240820,151900,36223966500,211000,211500,211500,211000,1419
|
|
20240820,151800,35924382000,211500,211500,211500,211000,468
|
|
20240820,151700,35825464500,211500,210500,211500,210500,2224
|
|
20240820,151600,35356244000,211000,210500,211000,210500,1953
|
|
20240820,151500,34944254500,210500,211000,211000,210500,443
|
|
20240820,151400,34850885000,211000,210500,211000,210500,503
|
|
20240820,151300,34744814000,210500,210500,211000,210500,211
|
|
20240820,151200,34700325000,210500,210500,211000,210500,863
|
|
20240820,151100,34518583500,210000,210500,210500,210000,554
|
|
20240820,151000,34401995000,210000,210000,210500,210000,570
|
|
20240820,150900,34282049500,210000,210500,210500,210000,378
|
|
20240820,150800,34202548000,210000,210000,210500,210000,369
|
|
20240820,150700,34124988500,210000,210500,210500,210000,330
|
|
20240820,150600,34055608000,210000,210500,210500,210000,402
|
|
20240820,150500,33971086000,210000,210000,210500,210000,700
|
|
20240820,150400,33823785000,210500,210000,210500,210000,183
|
|
20240820,150300,33785323500,210000,210500,210500,210000,175
|
|
20240820,150200,33748548000,210000,210500,210500,210000,119
|
|
20240820,150100,33723527500,210000,210000,210500,210000,203
|
|
20240820,150000,33680884000,210000,210500,210500,210000,406
|
|
20240820,145900,33595522000,210000,210500,210500,210000,376
|
|
20240820,145800,33516425500,210000,210000,210500,209500,1049
|
|
20240820,145700,33296057500,209500,210000,210000,209500,818
|
|
20240820,145600,33124319500,209500,209500,210000,209500,122
|
|
20240820,145500,33098748000,209500,209000,210000,209000,701
|
|
20240820,145400,32951824500,209500,209000,209500,209000,308
|
|
20240820,145300,32887334500,209500,209000,209500,209000,100
|
|
20240820,145200,32866417000,209500,209000,209500,208500,1126
|
|
20240820,145100,32631024500,208500,208500,209000,208500,211
|
|
20240820,145000,32587013000,209000,208500,209000,208500,121
|
|
20240820,144900,32561763000,209000,208500,209000,208500,221
|
|
20240820,144800,32515649000,208500,208500,209000,208500,152
|
|
20240820,144700,32483932000,209000,208500,209000,208500,218
|
|
20240820,144600,32438426000,209000,208500,209000,208500,205
|
|
20240820,144500,32395651000,209000,208500,209000,208500,109
|
|
20240820,144400,32372896500,209000,208500,209000,208500,144
|
|
20240820,144300,32342847000,208500,208500,209000,208500,203
|
|
20240820,144200,32300473000,208500,208500,209000,208500,167
|
|
20240820,144100,32265622500,209000,209000,209000,208500,704
|
|
20240820,144000,32118507500,209500,209500,209500,209000,137
|
|
20240820,143900,32089843000,209000,209000,209500,209000,188
|
|
20240820,143800,32050511500,209500,209000,209500,209000,174
|
|
20240820,143700,32014107500,209000,209000,209500,209000,118
|
|
20240820,143600,31989420500,209000,209500,209500,209000,119
|
|
20240820,143500,31964520500,209000,209000,209500,209000,208
|
|
20240820,143400,31921022000,209000,209500,209500,209000,263
|
|
20240820,143300,31866009500,209000,209500,209500,208500,375
|
|
20240820,143200,31787600500,208500,208500,209500,208500,332
|
|
20240820,143100,31718255000,209000,208500,209000,208500,233
|
|
20240820,143000,31669634500,209000,209000,209000,208500,163
|
|
20240820,142900,31635596500,208500,208500,209000,208500,146
|
|
20240820,142800,31605129500,208500,209000,209500,208500,572
|
|
20240820,142700,31485610500,208500,209000,209000,208500,209
|
|
20240820,142600,31441995000,208500,208500,209000,208500,100
|
|
20240820,142500,31421134500,208500,208500,209000,208500,241
|
|
20240820,142400,31370864000,208500,209000,209000,208500,263
|
|
20240820,142300,31315951000,208500,208500,209000,208500,134
|
|
20240820,142200,31287986500,208500,208500,209000,208500,122
|
|
20240820,142100,31262543000,208500,208500,209000,208500,100
|
|
20240820,142000,31241676500,208500,208500,209000,208500,107
|
|
20240820,141900,31219355500,208500,209000,209000,208500,113
|
|
20240820,141800,31195781000,208500,209000,209500,208500,317
|
|
20240820,141700,31129566000,209000,209000,209500,209000,556
|
|
20240820,141600,31013354500,209500,209000,209500,209000,143
|
|
20240820,141500,30983440000,209000,209000,209500,209000,99
|
|
20240820,141400,30962745500,209000,209000,209500,209000,204
|
|
20240820,141300,30920053500,209000,209000,209500,209000,186
|
|
20240820,141200,30881105500,209000,208500,209500,208500,314
|
|
20240820,141100,30815491500,208500,208500,210000,208000,3243
|
|
20240820,141000,30136660000,208000,208000,208500,208000,133
|
|
20240820,140900,30108968000,208000,208000,208500,208000,155
|
|
20240820,140800,30076712500,208000,208000,208500,208000,224
|
|
20240820,140700,30030066000,208000,208000,208500,208000,127
|
|
20240820,140600,30003643500,208000,208000,209000,208000,499
|
|
20240820,140500,29899637500,208000,208500,208500,208000,437
|
|
20240820,140400,29808576000,208500,209000,209000,208500,121
|
|
20240820,140300,29783345000,209000,208500,209000,208500,237
|
|
20240820,140200,29733910000,209000,208500,209000,208500,437
|
|
20240820,140100,29642786000,209000,208500,209000,208500,151
|
|
20240820,140000,29611283000,209000,208500,209000,208500,142
|
|
20240820,135900,29581666500,208500,208500,209000,208500,350
|
|
20240820,135800,29508558500,209000,208500,209000,208500,170
|
|
20240820,135700,29473083500,208500,208500,209000,208500,127
|
|
20240820,135600,29446588500,208500,208500,209000,208500,48
|
|
20240820,135500,29436578000,208500,209000,209000,208500,151
|
|
20240820,135400,29405081000,208500,208500,209000,208500,121
|
|
20240820,135300,29379844000,208500,208500,209000,208500,98
|
|
20240820,135200,29359394000,208500,208500,209000,208500,75
|
|
20240820,135100,29343754500,208500,208500,209000,208500,134
|
|
20240820,135000,29315803000,208500,208500,209000,208500,102
|
|
20240820,134900,29294529000,208500,208500,209000,208500,114
|
|
20240820,134800,29270755500,208500,208500,209000,208500,220
|
|
20240820,134700,29224844500,208500,208500,209000,208500,271
|
|
20240820,134600,29168311500,208500,209000,209000,208500,114
|
|
20240820,134500,29144525500,208500,208500,209000,208500,138
|
|
20240820,134400,29115741500,208500,208500,209000,208500,119
|
|
20240820,134300,29090919500,208500,208500,209000,208500,108
|
|
20240820,134200,29068392500,208500,208500,209000,208500,121
|
|
20240820,134100,29043153500,208500,208500,209000,208500,112
|
|
20240820,134000,29019797500,208500,209000,209000,208500,200
|
|
20240820,133900,28978069000,209000,209000,209000,208500,73
|
|
20240820,133800,28962841000,208500,208500,209000,208500,143
|
|
20240820,133700,28933014000,208500,208500,209000,208500,93
|
|
20240820,133600,28913616000,209000,209000,209500,208500,72
|
|
20240820,133500,28898593500,208500,208500,209000,208500,98
|
|
20240820,133400,28878138500,208500,208500,209000,208500,213
|
|
20240820,133300,28833654000,208500,208500,209000,208500,221
|
|
20240820,133200,28787507000,208500,209000,209000,208500,1690
|
|
20240820,133100,28434334500,209000,209500,209500,209000,238
|
|
20240820,133000,28384569000,209000,209000,209500,209000,73
|
|
20240820,132900,28369304500,209000,209500,209500,209000,129
|
|
20240820,132800,28342309500,209000,209500,209500,209000,251
|
|
20240820,132700,28289836000,209500,208500,209500,208500,511
|
|
20240820,132600,28183008500,208500,208500,209000,208500,340
|
|
20240820,132500,28111980500,208500,209000,209500,208500,1415
|
|
20240820,132400,27816216000,209000,209500,210000,209000,393
|
|
20240820,132300,27733943500,209500,209000,209500,208500,1562
|
|
20240820,132200,27407245500,208500,208500,209000,208500,502
|
|
20240820,132100,27302517000,208500,208000,209000,208000,648
|
|
20240820,132000,27167386000,208000,207500,208500,207500,641
|
|
20240820,131900,27034071500,207500,207500,208000,207000,406
|
|
20240820,131800,26949826000,207500,207000,207500,207000,427
|
|
20240820,131700,26861384500,207000,207500,207500,207000,230
|
|
20240820,131600,26813712000,207500,207000,207500,207000,189
|
|
20240820,131500,26774547000,207000,207000,207500,207000,172
|
|
20240820,131400,26738930000,207500,207000,207500,207000,93
|
|
20240820,131300,26719658000,207000,207000,207500,207000,138
|
|
20240820,131200,26691068500,207000,207000,207500,207000,398
|
|
20240820,131100,26608650000,207000,207000,207500,207000,947
|
|
20240820,131000,26412194000,207000,207000,207500,207000,137
|
|
20240820,130900,26383825000,207000,207000,207500,207000,890
|
|
20240820,130800,26199579000,207500,207500,208000,207000,466
|
|
20240820,130700,26103065000,207500,208000,208000,207000,129
|
|
20240820,130600,26076299500,207500,207500,208000,207000,224
|
|
20240820,130500,26029832000,207000,206500,207500,206500,448
|
|
20240820,130400,25937101500,206500,207500,207500,206500,2917
|
|
20240820,130300,25333305500,207500,208000,208500,207500,2131
|
|
20240820,130200,24890607000,208500,208000,208500,208000,97
|
|
20240820,130100,24870425500,208000,208000,208500,208000,159
|
|
20240820,130000,24837333500,208000,208000,208500,208000,62
|
|
20240820,125900,24824428000,208000,208500,208500,208000,91
|
|
20240820,125800,24805487500,208000,208000,208500,208000,92
|
|
20240820,125700,24786344500,208000,208500,208500,208000,102
|
|
20240820,125600,24765116500,208000,208000,208500,208000,115
|
|
20240820,125500,24741186500,208000,208000,208500,208000,424
|
|
20240820,125400,24652990500,208000,208000,208500,207500,161
|
|
20240820,125300,24619501500,207500,207500,208000,207500,149
|
|
20240820,125200,24588531500,207500,207500,208000,207500,466
|
|
20240820,125100,24491820500,207500,208000,208000,207500,1405
|
|
20240820,125000,24200258000,208000,208000,208500,207500,1141
|
|
20240820,124900,23962951500,208000,208000,208500,208000,549
|
|
20240820,124800,23848729000,208500,208000,208500,208000,292
|
|
20240820,124700,23787904500,208000,208500,208500,208000,266
|
|
20240820,124600,23732553000,208500,208500,208500,208000,181
|
|
20240820,124500,23694868000,208000,208000,208500,208000,74
|
|
20240820,124400,23679470000,208000,208000,208500,208000,85
|
|
20240820,124300,23661773500,208000,208500,208500,208000,193
|
|
20240820,124200,23621589500,208000,208000,208500,208000,201
|
|
20240820,124100,23579744000,208000,208500,208500,208000,100
|
|
20240820,124000,23558914500,208500,208000,209000,208000,102
|
|
20240820,123900,23537662500,208500,208500,209000,208000,985
|
|
20240820,123800,23332280500,208500,208500,209000,208500,193
|
|
20240820,123700,23292035000,208500,208500,209000,208500,127
|
|
20240820,123600,23265545000,209000,209000,209000,208500,200
|
|
20240820,123500,23223834000,208500,209000,209000,208500,319
|
|
20240820,123400,23157193500,208500,209000,209000,208500,138
|
|
20240820,123300,23128411500,208500,208500,209000,208500,103
|
|
20240820,123200,23106921500,209000,209000,209000,208500,104
|
|
20240820,123100,23085219000,209000,208500,209000,208500,166
|
|
20240820,123000,23050586500,208500,208500,209000,208500,91
|
|
20240820,122900,23031604000,208500,208500,209000,208500,95
|
|
20240820,122800,23011793500,208500,209000,209000,208500,164
|
|
20240820,122700,22977559500,208500,208500,209000,208500,77
|
|
20240820,122600,22961500000,208500,209000,209000,208500,153
|
|
20240820,122500,22929559000,209000,208500,209000,208500,82
|
|
20240820,122400,22912455000,209000,208500,209000,208500,79
|
|
20240820,122300,22895963500,209000,209000,209000,208500,86
|
|
20240820,122200,22878024000,208500,209500,209500,208500,59
|
|
20240820,122100,22865708500,209000,209000,209500,209000,99
|
|
20240820,122000,22845015500,209000,209000,209500,208500,909
|
|
20240820,121900,22655057000,209000,209500,209500,209000,148
|
|
20240820,121800,22624117500,209500,209500,209500,209000,104
|
|
20240820,121700,22602363500,209000,209000,209500,209000,314
|
|
20240820,121600,22536716000,209000,209500,209500,209000,152
|
|
20240820,121500,22504938500,209500,209500,209500,209000,96
|
|
20240820,121400,22484861000,209000,209000,209500,209000,60
|
|
20240820,121300,22472313500,209500,209000,209500,209000,264
|
|
20240820,121200,22417099500,209000,209500,209500,209000,92
|
|
20240820,121100,22397861000,209000,209000,209500,209000,95
|
|
20240820,121000,22377989000,209000,209000,209500,209000,785
|
|
20240820,120900,22213902000,209000,209500,209500,209000,172
|
|
20240820,120800,22177915500,209000,209000,209500,209000,740
|
|
20240820,120700,22023162500,209500,209500,209500,209000,116
|
|
20240820,120600,21998900000,209000,209000,209500,209000,79
|
|
20240820,120500,21982379500,209000,209000,209500,209000,123
|
|
20240820,120400,21956640000,209000,209000,209500,209000,113
|
|
20240820,120300,21933010500,209000,209500,209500,209000,73
|
|
20240820,120200,21917747500,209000,209000,209500,209000,77
|
|
20240820,120100,21901639500,209500,209000,209500,209000,94
|
|
20240820,120000,21881984000,209000,209000,209500,209000,137
|
|
20240820,115900,21853320000,209000,209000,209500,209000,72
|
|
20240820,115800,21838267000,209500,209500,209500,209000,117
|
|
20240820,115700,21813787000,209500,209000,210000,209000,274
|
|
20240820,115600,21756389500,209000,209500,209500,209000,79
|
|
20240820,115500,21739863500,209000,209000,209500,209000,92
|
|
20240820,115400,21720625500,209500,209000,209500,209000,167
|
|
20240820,115300,21685671000,209500,210000,210000,209500,641
|
|
20240820,115200,21551377500,209500,209500,210000,209500,98
|
|
20240820,115100,21530835000,209500,210000,210000,209500,76
|
|
20240820,115000,21514891500,210000,209500,210000,209500,116
|
|
20240820,114900,21490565500,209500,209500,210000,209500,88
|
|
20240820,114800,21472121000,209500,210000,210000,209500,137
|
|
20240820,114700,21443407500,210000,210000,210000,209500,174
|
|
20240820,114600,21406932500,210000,209500,210000,209500,135
|
|
20240820,114500,21378609000,210000,209500,210000,209500,134
|
|
20240820,114400,21350524500,209500,210000,210000,209500,34
|
|
20240820,114300,21343400000,209500,209500,210000,209500,159
|
|
20240820,114200,21310050000,209500,209500,210500,209500,759
|
|
20240820,114100,21150770500,209500,210500,210500,209500,3564
|
|
20240820,114000,20402473000,210000,210000,210500,210000,1014
|
|
20240820,113900,20189093500,210500,210000,210500,210000,1122
|
|
20240820,113800,19952940000,210500,210000,210500,210000,72
|
|
20240820,113700,19937813500,210000,210000,210500,210000,163
|
|
20240820,113600,19903544500,210000,210500,210500,210000,201
|
|
20240820,113500,19861318500,210000,210000,210500,210000,79
|
|
20240820,113400,19844715000,210000,210000,210500,210000,225
|
|
20240820,113300,19797403000,210000,210000,210500,210000,114
|
|
20240820,113200,19773439500,210000,210000,210500,210000,66
|
|
20240820,113100,19759567000,210000,210000,210500,210000,170
|
|
20240820,113000,19723855000,210500,210500,210500,210000,114
|
|
20240820,112900,19699902000,210000,210000,210500,209500,1594
|
|
20240820,112800,19365170000,209500,209500,210000,209500,115
|
|
20240820,112700,19341061500,209500,209500,210000,209500,160
|
|
20240820,112600,19307537000,209500,209500,210000,209500,108
|
|
20240820,112500,19284899000,209500,209500,210000,209000,324
|
|
20240820,112400,19217029500,209500,210000,210000,209000,171
|
|
20240820,112300,19181182500,209500,209500,210000,209000,285
|
|
20240820,112200,19121461500,209500,209500,210000,209500,235
|
|
20240820,112100,19072220500,209500,209500,210000,209500,141
|
|
20240820,112000,19042644500,209500,209500,210000,209500,157
|
|
20240820,111900,19009732500,209500,210000,210000,209500,195
|
|
20240820,111800,18968851500,209500,210000,210000,209500,195
|
|
20240820,111700,18927972000,209500,209500,210000,209500,150
|
|
20240820,111600,18896505000,209500,210000,210000,209500,395
|
|
20240820,111500,18813649000,209500,209500,210000,209500,312
|
|
20240820,111400,18748267500,209500,209500,210000,209500,89
|
|
20240820,111300,18729619500,209500,209500,210000,209500,796
|
|
20240820,111200,18562498500,209500,209500,210000,209500,196
|
|
20240820,111100,18521430000,209500,210000,210000,209500,137
|
|
20240820,111000,18492703000,209500,210000,210000,209500,79
|
|
20240820,110900,18476144000,209500,209500,210000,209500,158
|
|
20240820,110800,18443000500,210000,209000,210000,209000,764
|
|
20240820,110700,18282919500,209500,209000,209500,209000,115
|
|
20240820,110600,18258855000,209000,208500,209500,208500,847
|
|
20240820,110500,18081823500,208500,208000,209000,208000,347
|
|
20240820,110400,18009502500,208000,208000,208500,208000,281
|
|
20240820,110300,17951028500,208000,208000,208500,208000,752
|
|
20240820,110200,17794578000,208500,208500,209000,208000,285
|
|
20240820,110100,17735177500,208500,208000,209000,208000,404
|
|
20240820,110000,17651046000,208000,208500,208500,208000,198
|
|
20240820,105900,17609830500,208000,208000,208500,208000,224
|
|
20240820,105800,17563204500,208000,208500,209000,208000,1430
|
|
20240820,105700,17265034500,208500,209000,209000,208500,228
|
|
20240820,105600,17217448000,208500,209000,209000,208500,317
|
|
20240820,105500,17151336000,208500,208500,209000,208500,216
|
|
20240820,105400,17106288500,208500,209000,209000,208500,444
|
|
20240820,105300,17013646000,208500,209000,209000,208500,260
|
|
20240820,105200,16959394500,209000,208500,209500,208500,98
|
|
20240820,105100,16938939000,209000,209000,209500,208500,280
|
|
20240820,105000,16880447500,209500,209000,209500,209000,76
|
|
20240820,104900,16864554500,209500,209000,209500,209000,117
|
|
20240820,104800,16840082000,209000,209500,209500,209000,94
|
|
20240820,104700,16820432500,209000,209000,209500,209000,55
|
|
20240820,104600,16808923500,210000,208500,210000,208500,1153
|
|
20240820,104500,16567779500,208500,208500,209000,208500,190
|
|
20240820,104400,16528149500,209000,208000,209000,208000,753
|
|
20240820,104300,16371144500,208000,208500,209000,208000,514
|
|
20240820,104200,16264004500,208500,208500,209000,208500,119
|
|
20240820,104100,16239185000,208500,208500,209000,208500,209
|
|
20240820,104000,16195606000,208500,208500,209000,208000,853
|
|
20240820,103900,16017748500,208500,209000,209000,208500,83
|
|
20240820,103800,16000436500,208500,209000,209500,208500,229
|
|
20240820,103700,15952581500,209000,209000,209500,209000,241
|
|
20240820,103600,15902203500,209000,209000,209500,209000,185
|
|
20240820,103500,15863510500,209500,209500,210000,209000,212
|
|
20240820,103400,15819100500,209500,209000,210000,209000,107
|
|
20240820,103300,15796691500,209000,209000,209500,209000,154
|
|
20240820,103200,15764470500,209000,209000,209500,209000,95
|
|
20240820,103100,15744595500,209000,209500,209500,209000,166
|
|
20240820,103000,15709860500,210000,209500,210000,209000,663
|
|
20240820,102900,15570983000,209500,209500,210000,209500,143
|
|
20240820,102800,15541017000,209000,209000,209500,209000,199
|
|
20240820,102700,15499382500,209000,209500,209500,209000,88
|
|
20240820,102600,15480973500,209000,209000,209500,209000,118
|
|
20240820,102500,15456308500,209000,208500,209500,208500,63
|
|
20240820,102400,15443133000,208500,209000,209500,208500,208
|
|
20240820,102300,15399690500,208500,208500,209500,208500,341
|
|
20240820,102200,15328531500,208500,209000,209000,208500,127
|
|
20240820,102100,15302012000,208500,208500,209000,208000,224
|
|
20240820,102000,15255356500,208500,208500,209000,208000,432
|
|
20240820,101900,15165389500,208000,208000,208500,208000,166
|
|
20240820,101800,15130827000,208000,208500,209000,208000,280
|
|
20240820,101700,15072463000,208000,208000,209000,208000,749
|
|
20240820,101600,14916310000,208000,208000,208500,208000,202
|
|
20240820,101500,14874280000,208500,208500,209000,208500,346
|
|
20240820,101400,14802127000,209000,208500,209500,208000,1316
|
|
20240820,101300,14527631000,208500,208500,209000,208500,145
|
|
20240820,101200,14497381000,208500,209000,209500,208500,459
|
|
20240820,101100,14401472000,209000,209000,209500,209000,186
|
|
20240820,101000,14362595000,209500,209000,209500,209000,372
|
|
20240820,100900,14284818000,209000,209000,209500,209000,95
|
|
20240820,100800,14264927500,209000,210500,210500,209000,896
|
|
20240820,100700,14077052000,210000,210000,210500,210000,91
|
|
20240820,100600,14057929500,210500,210000,210500,210000,223
|
|
20240820,100500,14011029500,210500,210000,210500,209500,500
|
|
20240820,100400,13906055000,210000,209500,210000,209500,859
|
|
20240820,100300,13725789000,209500,209000,209500,208500,682
|
|
20240820,100200,13583220000,208500,209000,209000,208500,80
|
|
20240820,100100,13566517000,208500,208500,209000,208500,421
|
|
20240820,100000,13478732500,208500,209000,209000,208500,1119
|
|
20240820,095900,13245305500,209000,209500,209500,209000,978
|
|
20240820,095800,13040736500,209500,209500,210000,209500,138
|
|
20240820,095700,13011814000,209500,209500,210000,209500,71
|
|
20240820,095600,12996929500,210000,210500,210500,209500,374
|
|
20240820,095500,12918382500,210000,210000,210500,210000,176
|
|
20240820,095400,12881409000,210000,210000,210500,210000,305
|
|
20240820,095300,12817321500,210000,210000,210500,210000,210
|
|
20240820,095200,12773210500,210000,210500,210500,210000,286
|
|
20240820,095100,12713146000,210500,210000,210500,210000,86
|
|
20240820,095000,12695069500,210000,210500,210500,210000,268
|
|
20240820,094900,12638777000,210500,211000,211000,210000,645
|
|
20240820,094800,12502995000,211000,210500,211000,210500,51
|
|
20240820,094700,12492249000,210500,210500,211000,210500,348
|
|
20240820,094600,12418986500,210500,210500,211000,210500,156
|
|
20240820,094500,12386096000,210500,211000,211000,210500,1062
|
|
20240820,094400,12162017500,211500,211000,211500,211000,99
|
|
20240820,094300,12141087500,211500,211500,211500,211000,333
|
|
20240820,094200,12070674500,211000,211500,211500,211000,1133
|
|
20240820,094100,11831055000,211500,212000,212000,211500,701
|
|
20240820,094000,11682458500,212000,212000,212000,211500,573
|
|
20240820,093900,11561109500,211500,212000,212000,211500,278
|
|
20240820,093800,11502179500,212000,211500,212000,211500,337
|
|
20240820,093700,11430766500,211500,211000,212000,211000,1298
|
|
20240820,093600,11156323000,210500,211000,211500,210500,1051
|
|
20240820,093500,10934670000,210500,210000,211000,210000,216
|
|
20240820,093400,10889263000,210500,210000,210500,210000,964
|
|
20240820,093300,10686531000,210000,210500,210500,210000,198
|
|
20240820,093200,10644932000,210500,209500,210500,209500,512
|
|
20240820,093100,10537427000,209500,210000,210500,209500,1887
|
|
20240820,093000,10141347000,210000,210500,211000,210000,461
|
|
20240820,092900,10044326000,210000,210500,211000,210000,754
|
|
20240820,092800,9885595500,210500,211000,211000,210500,671
|
|
20240820,092700,9744207500,211000,210500,211500,210500,572
|
|
20240820,092600,9623528000,210500,209500,211000,209500,665
|
|
20240820,092500,9483632500,209500,210000,210500,209500,337
|
|
20240820,092400,9412882500,209500,210500,211000,209500,1596
|
|
20240820,092300,9077271500,210000,210000,210500,209500,384
|
|
20240820,092200,8996461500,210000,210000,211000,209500,1647
|
|
20240820,092100,8650103500,210000,210000,210000,209500,520
|
|
20240820,092000,8540950000,209500,209500,210000,209000,330
|
|
20240820,091900,8471714000,209500,208000,209500,207500,928
|
|
20240820,091800,8278052000,208000,208500,208500,207500,472
|
|
20240820,091700,8179863500,208500,208500,209500,208000,1393
|
|
20240820,091600,7889098000,208500,207500,208500,206500,1069
|
|
20240820,091500,7667340000,207500,207000,207500,207000,1003
|
|
20240820,091400,7459404000,207000,207000,207500,205500,2287
|
|
20240820,091300,6986550000,206000,208000,208000,205000,7087
|
|
20240820,091200,5522933500,208000,209000,209000,207500,2093
|
|
20240820,091100,5087550000,208500,208000,209500,208000,804
|
|
20240820,091000,4919712500,208500,209000,209000,208000,699
|
|
20240820,090900,4774029000,209000,210000,210000,208500,2426
|
|
20240820,090800,4266869500,210000,208500,210000,208500,1350
|
|
20240820,090700,3983901000,208500,208000,209000,208000,867
|
|
20240820,090600,3803198000,208000,208000,208500,207500,2045
|
|
20240820,090500,3378094500,208500,209000,209500,208000,3865
|
|
20240820,090400,2573304500,209000,208500,209500,208500,764
|
|
20240820,090300,2413756500,209000,210000,211500,208500,2156
|
|
20240820,090200,1962241000,210000,209000,211500,209000,1522
|
|
20240820,090100,1642891500,209500,211000,211000,209000,1721
|
|
20240820,090000,1281371500,211500,214000,214000,210500,5919
|