731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,210800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,210700,49741263000,205000,205000,205000,205000,0
|
|
20240821,210600,49741263000,205000,205000,205000,205000,0
|
|
20240821,210500,49741263000,205000,205000,205000,205000,0
|
|
20240821,210400,49741263000,205000,205000,205000,205000,0
|
|
20240821,210300,49741263000,205000,205000,205000,205000,0
|
|
20240821,210200,49741263000,205000,205000,205000,205000,0
|
|
20240821,210100,49741263000,205000,205000,205000,205000,0
|
|
20240821,210000,49741263000,205000,205000,205000,205000,0
|
|
20240821,205900,49741263000,205000,205000,205000,205000,0
|
|
20240821,205800,49741263000,205000,205000,205000,205000,0
|
|
20240821,205700,49741263000,205000,205000,205000,205000,0
|
|
20240821,205600,49741263000,205000,205000,205000,205000,0
|
|
20240821,205500,49741263000,205000,205000,205000,205000,0
|
|
20240821,205400,49741263000,205000,205000,205000,205000,0
|
|
20240821,205300,49741263000,205000,205000,205000,205000,0
|
|
20240821,205200,49741263000,205000,205000,205000,205000,0
|
|
20240821,205100,49741263000,205000,205000,205000,205000,0
|
|
20240821,205000,49741263000,205000,205000,205000,205000,0
|
|
20240821,204900,49741263000,205000,205000,205000,205000,0
|
|
20240821,204800,49741263000,205000,205000,205000,205000,0
|
|
20240821,204700,49741263000,205000,205000,205000,205000,0
|
|
20240821,204600,49741263000,205000,205000,205000,205000,0
|
|
20240821,204500,49741263000,205000,205000,205000,205000,0
|
|
20240821,204400,49741263000,205000,205000,205000,205000,0
|
|
20240821,204300,49741263000,205000,205000,205000,205000,0
|
|
20240821,204200,49741263000,205000,205000,205000,205000,0
|
|
20240821,204100,49741263000,205000,205000,205000,205000,0
|
|
20240821,204000,49741263000,205000,205000,205000,205000,0
|
|
20240821,203900,49741263000,205000,205000,205000,205000,0
|
|
20240821,203800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,203700,49741263000,205000,205000,205000,205000,0
|
|
20240821,203600,49741263000,205000,205000,205000,205000,0
|
|
20240821,203500,49741263000,205000,205000,205000,205000,0
|
|
20240821,203400,49741263000,205000,205000,205000,205000,0
|
|
20240821,203300,49741263000,205000,205000,205000,205000,0
|
|
20240821,203200,49741263000,205000,205000,205000,205000,0
|
|
20240821,203100,49741263000,205000,205000,205000,205000,0
|
|
20240821,203000,49741263000,205000,205000,205000,205000,0
|
|
20240821,202900,49741263000,205000,205000,205000,205000,0
|
|
20240821,202800,49741263000,205000,205000,205000,205000,0
|
|
20240821,202700,49741263000,205000,205000,205000,205000,0
|
|
20240821,202600,49741263000,205000,205000,205000,205000,0
|
|
20240821,202500,49741263000,205000,205000,205000,205000,0
|
|
20240821,202400,49741263000,205000,205000,205000,205000,0
|
|
20240821,202300,49741263000,205000,205000,205000,205000,0
|
|
20240821,202200,49741263000,205000,205000,205000,205000,0
|
|
20240821,202100,49741263000,205000,205000,205000,205000,0
|
|
20240821,202000,49741263000,205000,205000,205000,205000,0
|
|
20240821,201900,49741263000,205000,205000,205000,205000,0
|
|
20240821,201800,49741263000,205000,205000,205000,205000,0
|
|
20240821,201700,49741263000,205000,205000,205000,205000,0
|
|
20240821,201600,49741263000,205000,205000,205000,205000,0
|
|
20240821,201500,49741263000,205000,205000,205000,205000,0
|
|
20240821,201400,49741263000,205000,205000,205000,205000,0
|
|
20240821,201300,49741263000,205000,205000,205000,205000,0
|
|
20240821,201200,49741263000,205000,205000,205000,205000,0
|
|
20240821,201100,49741263000,205000,205000,205000,205000,0
|
|
20240821,201000,49741263000,205000,205000,205000,205000,0
|
|
20240821,200900,49741263000,205000,205000,205000,205000,0
|
|
20240821,200800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,200700,49741263000,205000,205000,205000,205000,0
|
|
20240821,200600,49741263000,205000,205000,205000,205000,0
|
|
20240821,200500,49741263000,205000,205000,205000,205000,0
|
|
20240821,200400,49741263000,205000,205000,205000,205000,0
|
|
20240821,200300,49741263000,205000,205000,205000,205000,0
|
|
20240821,200200,49741263000,205000,205000,205000,205000,0
|
|
20240821,200100,49741263000,205000,205000,205000,205000,0
|
|
20240821,200000,49741263000,205000,205000,205000,205000,0
|
|
20240821,195900,49741263000,205000,205000,205000,205000,0
|
|
20240821,195800,49741263000,205000,205000,205000,205000,0
|
|
20240821,195700,49741263000,205000,205000,205000,205000,0
|
|
20240821,195600,49741263000,205000,205000,205000,205000,0
|
|
20240821,195500,49741263000,205000,205000,205000,205000,0
|
|
20240821,195400,49741263000,205000,205000,205000,205000,0
|
|
20240821,195300,49741263000,205000,205000,205000,205000,0
|
|
20240821,195200,49741263000,205000,205000,205000,205000,0
|
|
20240821,195100,49741263000,205000,205000,205000,205000,0
|
|
20240821,195000,49741263000,205000,205000,205000,205000,0
|
|
20240821,194900,49741263000,205000,205000,205000,205000,0
|
|
20240821,194800,49741263000,205000,205000,205000,205000,0
|
|
20240821,194700,49741263000,205000,205000,205000,205000,0
|
|
20240821,194600,49741263000,205000,205000,205000,205000,0
|
|
20240821,194500,49741263000,205000,205000,205000,205000,0
|
|
20240821,194400,49741263000,205000,205000,205000,205000,0
|
|
20240821,194300,49741263000,205000,205000,205000,205000,0
|
|
20240821,194200,49741263000,205000,205000,205000,205000,0
|
|
20240821,194100,49741263000,205000,205000,205000,205000,0
|
|
20240821,194000,49741263000,205000,205000,205000,205000,0
|
|
20240821,193900,49741263000,205000,205000,205000,205000,0
|
|
20240821,193800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,193700,49741263000,205000,205000,205000,205000,0
|
|
20240821,193600,49741263000,205000,205000,205000,205000,0
|
|
20240821,193500,49741263000,205000,205000,205000,205000,0
|
|
20240821,193400,49741263000,205000,205000,205000,205000,0
|
|
20240821,193300,49741263000,205000,205000,205000,205000,0
|
|
20240821,193200,49741263000,205000,205000,205000,205000,0
|
|
20240821,193100,49741263000,205000,205000,205000,205000,0
|
|
20240821,193000,49741263000,205000,205000,205000,205000,0
|
|
20240821,192900,49741263000,205000,205000,205000,205000,0
|
|
20240821,192800,49741263000,205000,205000,205000,205000,0
|
|
20240821,192700,49741263000,205000,205000,205000,205000,0
|
|
20240821,192600,49741263000,205000,205000,205000,205000,0
|
|
20240821,192500,49741263000,205000,205000,205000,205000,0
|
|
20240821,192400,49741263000,205000,205000,205000,205000,0
|
|
20240821,192300,49741263000,205000,205000,205000,205000,0
|
|
20240821,192200,49741263000,205000,205000,205000,205000,0
|
|
20240821,192100,49741263000,205000,205000,205000,205000,0
|
|
20240821,192000,49741263000,205000,205000,205000,205000,0
|
|
20240821,191900,49741263000,205000,205000,205000,205000,0
|
|
20240821,191800,49741263000,205000,205000,205000,205000,0
|
|
20240821,191700,49741263000,205000,205000,205000,205000,0
|
|
20240821,191600,49741263000,205000,205000,205000,205000,0
|
|
20240821,191500,49741263000,205000,205000,205000,205000,0
|
|
20240821,191400,49741263000,205000,205000,205000,205000,0
|
|
20240821,191300,49741263000,205000,205000,205000,205000,0
|
|
20240821,191200,49741263000,205000,205000,205000,205000,0
|
|
20240821,191100,49741263000,205000,205000,205000,205000,0
|
|
20240821,191000,49741263000,205000,205000,205000,205000,0
|
|
20240821,190900,49741263000,205000,205000,205000,205000,0
|
|
20240821,190800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,190700,49741263000,205000,205000,205000,205000,0
|
|
20240821,190600,49741263000,205000,205000,205000,205000,0
|
|
20240821,190500,49741263000,205000,205000,205000,205000,0
|
|
20240821,190400,49741263000,205000,205000,205000,205000,0
|
|
20240821,190300,49741263000,205000,205000,205000,205000,0
|
|
20240821,190200,49741263000,205000,205000,205000,205000,0
|
|
20240821,190100,49741263000,205000,205000,205000,205000,0
|
|
20240821,190000,49741263000,205000,205000,205000,205000,0
|
|
20240821,185900,49741263000,205000,205000,205000,205000,0
|
|
20240821,185800,49741263000,205000,205000,205000,205000,0
|
|
20240821,185700,49741263000,205000,205000,205000,205000,0
|
|
20240821,185600,49741263000,205000,205000,205000,205000,0
|
|
20240821,185500,49741263000,205000,205000,205000,205000,0
|
|
20240821,185400,49741263000,205000,205000,205000,205000,0
|
|
20240821,185300,49741263000,205000,205000,205000,205000,0
|
|
20240821,185200,49741263000,205000,205000,205000,205000,0
|
|
20240821,185100,49741263000,205000,205000,205000,205000,0
|
|
20240821,185000,49741263000,205000,205000,205000,205000,0
|
|
20240821,184900,49741263000,205000,205000,205000,205000,0
|
|
20240821,184800,49741263000,205000,205000,205000,205000,0
|
|
20240821,184700,49741263000,205000,205000,205000,205000,0
|
|
20240821,184600,49741263000,205000,205000,205000,205000,0
|
|
20240821,184500,49741263000,205000,205000,205000,205000,0
|
|
20240821,184400,49741263000,205000,205000,205000,205000,0
|
|
20240821,184300,49741263000,205000,205000,205000,205000,0
|
|
20240821,184200,49741263000,205000,205000,205000,205000,0
|
|
20240821,184100,49741263000,205000,205000,205000,205000,0
|
|
20240821,184000,49741263000,205000,205000,205000,205000,0
|
|
20240821,183900,49741263000,205000,205000,205000,205000,0
|
|
20240821,183800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,183700,49741263000,205000,205000,205000,205000,0
|
|
20240821,183600,49741263000,205000,205000,205000,205000,0
|
|
20240821,183500,49741263000,205000,205000,205000,205000,0
|
|
20240821,183400,49741263000,205000,205000,205000,205000,0
|
|
20240821,183300,49741263000,205000,205000,205000,205000,0
|
|
20240821,183200,49741263000,205000,205000,205000,205000,0
|
|
20240821,183100,49741263000,205000,205000,205000,205000,0
|
|
20240821,183000,49741263000,205000,205000,205000,205000,0
|
|
20240821,182900,49741263000,205000,205000,205000,205000,0
|
|
20240821,182800,49741263000,205000,205000,205000,205000,0
|
|
20240821,182700,49741263000,205000,205000,205000,205000,0
|
|
20240821,182600,49741263000,205000,205000,205000,205000,0
|
|
20240821,182500,49741263000,205000,205000,205000,205000,0
|
|
20240821,182400,49741263000,205000,205000,205000,205000,0
|
|
20240821,182300,49741263000,205000,205000,205000,205000,0
|
|
20240821,182200,49741263000,205000,205000,205000,205000,0
|
|
20240821,182100,49741263000,205000,205000,205000,205000,0
|
|
20240821,182000,49741263000,205000,205000,205000,205000,0
|
|
20240821,181900,49741263000,205000,205000,205000,205000,0
|
|
20240821,181800,49741263000,205000,205000,205000,205000,0
|
|
20240821,181700,49741263000,205000,205000,205000,205000,0
|
|
20240821,181600,49741263000,205000,205000,205000,205000,0
|
|
20240821,181500,49741263000,205000,205000,205000,205000,0
|
|
20240821,181400,49741263000,205000,205000,205000,205000,0
|
|
20240821,181300,49741263000,205000,205000,205000,205000,0
|
|
20240821,181200,49741263000,205000,205000,205000,205000,0
|
|
20240821,181100,49741263000,205000,205000,205000,205000,0
|
|
20240821,181000,49741263000,205000,205000,205000,205000,0
|
|
20240821,180900,49741263000,205000,205000,205000,205000,0
|
|
20240821,180800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,180700,49741263000,205000,205000,205000,205000,0
|
|
20240821,180600,49741263000,205000,205000,205000,205000,0
|
|
20240821,180500,49741263000,205000,205000,205000,205000,0
|
|
20240821,180400,49741263000,205000,205000,205000,205000,0
|
|
20240821,180300,49741263000,205000,205000,205000,205000,0
|
|
20240821,180200,49741263000,205000,205000,205000,205000,0
|
|
20240821,180100,49741263000,205000,205000,205000,205000,0
|
|
20240821,180000,49741263000,205000,205000,205000,205000,0
|
|
20240821,175900,49741263000,205000,205000,205000,205000,0
|
|
20240821,175800,49741263000,205000,205000,205000,205000,0
|
|
20240821,175700,49741263000,205000,205000,205000,205000,0
|
|
20240821,175600,49741263000,205000,205000,205000,205000,0
|
|
20240821,175500,49741263000,205000,205000,205000,205000,0
|
|
20240821,175400,49741263000,205000,205000,205000,205000,0
|
|
20240821,175300,49741263000,205000,205000,205000,205000,0
|
|
20240821,175200,49741263000,205000,205000,205000,205000,0
|
|
20240821,175100,49741263000,205000,205000,205000,205000,0
|
|
20240821,175000,49741263000,205000,205000,205000,205000,0
|
|
20240821,174900,49741263000,205000,205000,205000,205000,0
|
|
20240821,174800,49741263000,205000,205000,205000,205000,0
|
|
20240821,174700,49741263000,205000,205000,205000,205000,0
|
|
20240821,174600,49741263000,205000,205000,205000,205000,0
|
|
20240821,174500,49741263000,205000,205000,205000,205000,0
|
|
20240821,174400,49741263000,205000,205000,205000,205000,0
|
|
20240821,174300,49741263000,205000,205000,205000,205000,0
|
|
20240821,174200,49741263000,205000,205000,205000,205000,0
|
|
20240821,174100,49741263000,205000,205000,205000,205000,0
|
|
20240821,174000,49741263000,205000,205000,205000,205000,0
|
|
20240821,173900,49741263000,205000,205000,205000,205000,0
|
|
20240821,173800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,173700,49741263000,205000,205000,205000,205000,0
|
|
20240821,173600,49741263000,205000,205000,205000,205000,0
|
|
20240821,173500,49741263000,205000,205000,205000,205000,0
|
|
20240821,173400,49741263000,205000,205000,205000,205000,0
|
|
20240821,173300,49741263000,205000,205000,205000,205000,0
|
|
20240821,173200,49741263000,205000,205000,205000,205000,0
|
|
20240821,173100,49741263000,205000,205000,205000,205000,0
|
|
20240821,173000,49741263000,205000,205000,205000,205000,0
|
|
20240821,172900,49741263000,205000,205000,205000,205000,0
|
|
20240821,172800,49741263000,205000,205000,205000,205000,0
|
|
20240821,172700,49741263000,205000,205000,205000,205000,0
|
|
20240821,172600,49741263000,205000,205000,205000,205000,0
|
|
20240821,172500,49741263000,205000,205000,205000,205000,0
|
|
20240821,172400,49741263000,205000,205000,205000,205000,0
|
|
20240821,172300,49741263000,205000,205000,205000,205000,0
|
|
20240821,172200,49741263000,205000,205000,205000,205000,0
|
|
20240821,172100,49741263000,205000,205000,205000,205000,0
|
|
20240821,172000,49741263000,205000,205000,205000,205000,0
|
|
20240821,171900,49741263000,205000,205000,205000,205000,0
|
|
20240821,171800,49741263000,205000,205000,205000,205000,0
|
|
20240821,171700,49741263000,205000,205000,205000,205000,0
|
|
20240821,171600,49741263000,205000,205000,205000,205000,0
|
|
20240821,171500,49741263000,205000,205000,205000,205000,0
|
|
20240821,171400,49741263000,205000,205000,205000,205000,0
|
|
20240821,171300,49741263000,205000,205000,205000,205000,0
|
|
20240821,171200,49741263000,205000,205000,205000,205000,0
|
|
20240821,171100,49741263000,205000,205000,205000,205000,0
|
|
20240821,171000,49741263000,205000,205000,205000,205000,0
|
|
20240821,170900,49741263000,205000,205000,205000,205000,0
|
|
20240821,170800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,170700,49741263000,205000,205000,205000,205000,0
|
|
20240821,170600,49741263000,205000,205000,205000,205000,0
|
|
20240821,170500,49741263000,205000,205000,205000,205000,0
|
|
20240821,170400,49741263000,205000,205000,205000,205000,0
|
|
20240821,170300,49741263000,205000,205000,205000,205000,0
|
|
20240821,170200,49741263000,205000,205000,205000,205000,0
|
|
20240821,170100,49741263000,205000,205000,205000,205000,0
|
|
20240821,170000,49741263000,205000,205000,205000,205000,0
|
|
20240821,165900,49741263000,205000,205000,205000,205000,0
|
|
20240821,165800,49741263000,205000,205000,205000,205000,0
|
|
20240821,165700,49741263000,205000,205000,205000,205000,0
|
|
20240821,165600,49741263000,205000,205000,205000,205000,0
|
|
20240821,165500,49741263000,205000,205000,205000,205000,0
|
|
20240821,165400,49741263000,205000,205000,205000,205000,0
|
|
20240821,165300,49741263000,205000,205000,205000,205000,0
|
|
20240821,165200,49741263000,205000,205000,205000,205000,0
|
|
20240821,165100,49741263000,205000,205000,205000,205000,0
|
|
20240821,165000,49741263000,205000,205000,205000,205000,0
|
|
20240821,164900,49741263000,205000,205000,205000,205000,0
|
|
20240821,164800,49741263000,205000,205000,205000,205000,0
|
|
20240821,164700,49741263000,205000,205000,205000,205000,0
|
|
20240821,164600,49741263000,205000,205000,205000,205000,0
|
|
20240821,164500,49741263000,205000,205000,205000,205000,0
|
|
20240821,164400,49741263000,205000,205000,205000,205000,0
|
|
20240821,164300,49741263000,205000,205000,205000,205000,0
|
|
20240821,164200,49741263000,205000,205000,205000,205000,0
|
|
20240821,164100,49741263000,205000,205000,205000,205000,0
|
|
20240821,164000,49741263000,205000,205000,205000,205000,0
|
|
20240821,163900,49741263000,205000,205000,205000,205000,0
|
|
20240821,163800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,163700,49741263000,205000,205000,205000,205000,0
|
|
20240821,163600,49741263000,205000,205000,205000,205000,0
|
|
20240821,163500,49741263000,205000,205000,205000,205000,0
|
|
20240821,163400,49741263000,205000,205000,205000,205000,0
|
|
20240821,163300,49741263000,205000,205000,205000,205000,0
|
|
20240821,163200,49741263000,205000,205000,205000,205000,0
|
|
20240821,163100,49741263000,205000,205000,205000,205000,0
|
|
20240821,163000,49741263000,205000,205000,205000,205000,0
|
|
20240821,162900,49741263000,205000,205000,205000,205000,0
|
|
20240821,162800,49741263000,205000,205000,205000,205000,0
|
|
20240821,162700,49741263000,205000,205000,205000,205000,0
|
|
20240821,162600,49741263000,205000,205000,205000,205000,0
|
|
20240821,162500,49741263000,205000,205000,205000,205000,0
|
|
20240821,162400,49741263000,205000,205000,205000,205000,0
|
|
20240821,162300,49741263000,205000,205000,205000,205000,0
|
|
20240821,162200,49741263000,205000,205000,205000,205000,0
|
|
20240821,162100,49741263000,205000,205000,205000,205000,0
|
|
20240821,162000,49741263000,205000,205000,205000,205000,0
|
|
20240821,161900,49741263000,205000,205000,205000,205000,0
|
|
20240821,161800,49741263000,205000,205000,205000,205000,0
|
|
20240821,161700,49741263000,205000,205000,205000,205000,0
|
|
20240821,161600,49741263000,205000,205000,205000,205000,0
|
|
20240821,161500,49741263000,205000,205000,205000,205000,0
|
|
20240821,161400,49741263000,205000,205000,205000,205000,0
|
|
20240821,161300,49741263000,205000,205000,205000,205000,0
|
|
20240821,161200,49741263000,205000,205000,205000,205000,0
|
|
20240821,161100,49741263000,205000,205000,205000,205000,0
|
|
20240821,161000,49741263000,205000,205000,205000,205000,0
|
|
20240821,160900,49741263000,205000,205000,205000,205000,0
|
|
20240821,160800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,160700,49741263000,205000,205000,205000,205000,0
|
|
20240821,160600,49741263000,205000,205000,205000,205000,0
|
|
20240821,160500,49741263000,205000,205000,205000,205000,0
|
|
20240821,160400,49741263000,205000,205000,205000,205000,0
|
|
20240821,160300,49741263000,205000,205000,205000,205000,0
|
|
20240821,160200,49741263000,205000,205000,205000,205000,0
|
|
20240821,160100,49741263000,205000,205000,205000,205000,0
|
|
20240821,160000,49741263000,205000,205000,205000,205000,0
|
|
20240821,155900,49741263000,205000,205000,205000,205000,0
|
|
20240821,155800,49741263000,205000,205000,205000,205000,0
|
|
20240821,155700,49741263000,205000,205000,205000,205000,0
|
|
20240821,155600,49741263000,205000,205000,205000,205000,0
|
|
20240821,155500,49741263000,205000,205000,205000,205000,0
|
|
20240821,155400,49741263000,205000,205000,205000,205000,0
|
|
20240821,155300,49741263000,205000,205000,205000,205000,0
|
|
20240821,155200,49741263000,205000,205000,205000,205000,0
|
|
20240821,155100,49741263000,205000,205000,205000,205000,0
|
|
20240821,155000,49741263000,205000,205000,205000,205000,0
|
|
20240821,154900,49741263000,205000,205000,205000,205000,0
|
|
20240821,154800,49741263000,205000,205000,205000,205000,0
|
|
20240821,154700,49741263000,205000,205000,205000,205000,0
|
|
20240821,154600,49741263000,205000,205000,205000,205000,0
|
|
20240821,154500,49741263000,205000,205000,205000,205000,0
|
|
20240821,154400,49741263000,205000,205000,205000,205000,0
|
|
20240821,154300,49741263000,205000,205000,205000,205000,0
|
|
20240821,154200,49741263000,205000,205000,205000,205000,0
|
|
20240821,154100,49741263000,205000,205000,205000,205000,0
|
|
20240821,154000,49741263000,205000,205000,205000,205000,0
|
|
20240821,153900,49741263000,205000,205000,205000,205000,0
|
|
20240821,153800,49741263000,205000,205000,205000,205000,9561
|
|
20240821,153700,49741263000,205000,205000,205000,205000,0
|
|
20240821,153600,49741263000,205000,205000,205000,205000,0
|
|
20240821,153500,49741263000,205000,205000,205000,205000,0
|
|
20240821,153400,49741263000,205000,205000,205000,205000,0
|
|
20240821,153300,49741263000,205000,205000,205000,205000,0
|
|
20240821,153200,49741263000,205000,205000,205000,205000,0
|
|
20240821,153100,49741263000,205000,205000,205000,205000,0
|
|
20240821,153000,49741263000,205000,205000,205000,205000,9561
|
|
20240821,152900,47781258000,204500,204500,204500,204500,0
|
|
20240821,152800,47781258000,204500,204500,204500,204500,0
|
|
20240821,152700,47781258000,204500,204500,204500,204500,0
|
|
20240821,152600,47781258000,204500,204500,204500,204500,0
|
|
20240821,152500,47781258000,204500,204500,204500,204500,0
|
|
20240821,152400,47781258000,204500,204500,204500,204500,0
|
|
20240821,152300,47781258000,204500,204500,204500,204500,0
|
|
20240821,152200,47781258000,204500,204500,204500,204500,0
|
|
20240821,152100,47781258000,204500,204500,204500,204500,0
|
|
20240821,152000,47781258000,204500,204500,204500,204500,0
|
|
20240821,151900,47781258000,204500,204500,205000,204500,1753
|
|
20240821,151800,47422582500,205000,204500,205000,204500,611
|
|
20240821,151700,47297529000,204500,204500,205000,204500,573
|
|
20240821,151600,47180172500,205000,204500,205000,204500,407
|
|
20240821,151500,47096808000,204500,205000,205000,204500,351
|
|
20240821,151400,47024975000,205000,204500,205000,204500,404
|
|
20240821,151300,46942294500,204500,204500,205000,204500,1272
|
|
20240821,151200,46682007000,205000,204500,205000,204500,607
|
|
20240821,151100,46557756500,204500,204500,205000,204500,295
|
|
20240821,151000,46497371000,204500,204500,205000,204500,1211
|
|
20240821,150900,46249213500,204500,205000,205000,204500,449
|
|
20240821,150800,46157323500,205000,204500,205000,204000,642
|
|
20240821,150700,46026071000,204000,204500,205000,204000,782
|
|
20240821,150600,45866221500,204500,204500,205000,204500,454
|
|
20240821,150500,45773279500,204500,204000,205000,204000,271
|
|
20240821,150400,45717827500,204500,204500,205000,204000,968
|
|
20240821,150300,45519847000,204500,204500,205000,204000,359
|
|
20240821,150200,45446429500,204500,204000,204500,204000,368
|
|
20240821,150100,45371233000,204000,204000,204500,204000,237
|
|
20240821,150000,45322819000,204500,204000,204500,204000,401
|
|
20240821,145900,45240854000,204000,204500,205000,204000,390
|
|
20240821,145800,45161120500,204500,204000,205000,204000,241
|
|
20240821,145700,45111860000,204500,204500,205000,204000,498
|
|
20240821,145600,45010085500,204500,204500,205000,204500,339
|
|
20240821,145500,44940674000,204500,204000,205000,204000,306
|
|
20240821,145400,44878128000,204000,204000,204500,204000,225
|
|
20240821,145300,44832170000,204500,205000,205000,204000,784
|
|
20240821,145200,44671760500,205000,204500,205000,204500,752
|
|
20240821,145100,44517716000,204500,204000,205000,204000,1426
|
|
20240821,145000,44226087000,204000,204000,204500,204000,366
|
|
20240821,144900,44151299500,204000,204000,204500,204000,262
|
|
20240821,144800,44097779500,204000,204000,204500,204000,423
|
|
20240821,144700,44011348500,204000,204500,204500,204000,185
|
|
20240821,144600,43973575000,204500,204000,204500,204000,307
|
|
20240821,144500,43910912000,204000,204000,204500,203500,320
|
|
20240821,144400,43845589500,204000,203500,204000,203500,421
|
|
20240821,144300,43759755500,203500,204000,204000,203500,370
|
|
20240821,144200,43684375500,204000,204000,204500,203500,1113
|
|
20240821,144100,43457302000,204000,203500,204500,203500,355
|
|
20240821,144000,43384968000,204000,203500,204000,203500,304
|
|
20240821,143900,43323035500,203500,204000,204000,203500,177
|
|
20240821,143800,43286977000,204000,204000,204000,203500,301
|
|
20240821,143700,43225606000,204000,204000,204500,203500,1310
|
|
20240821,143600,42958357500,204000,204500,204500,204000,468
|
|
20240821,143500,42862778500,204000,204500,205000,204000,1283
|
|
20240821,143400,42600657000,205000,204500,205000,204500,367
|
|
20240821,143300,42525482000,205000,204500,205000,204500,1231
|
|
20240821,143200,42273502000,204500,204000,205000,204000,568
|
|
20240821,143100,42157310500,204000,204000,204500,204000,397
|
|
20240821,143000,42076162500,204000,204000,204500,204000,410
|
|
20240821,142900,41992425500,204000,204500,204500,204000,463
|
|
20240821,142800,41897850500,204000,203500,204500,203500,732
|
|
20240821,142700,41748484000,204000,203000,204000,203000,1502
|
|
20240821,142600,41442859500,203000,203500,203500,203000,315
|
|
20240821,142500,41378829500,203000,203000,203500,203000,419
|
|
20240821,142400,41293654500,203000,203000,203500,203000,354
|
|
20240821,142300,41221770000,203000,203000,203500,203000,297
|
|
20240821,142200,41161424500,203000,203000,203500,203000,635
|
|
20240821,142100,41032490000,203000,203000,203500,203000,262
|
|
20240821,142000,40979266500,203000,203000,203500,203000,1172
|
|
20240821,141900,40741251500,203000,203000,203500,203000,426
|
|
20240821,141800,40654663500,203000,203000,203500,203000,323
|
|
20240821,141700,40588981500,203000,203000,203500,203000,1366
|
|
20240821,141600,40311100500,203000,203000,203500,203000,1697
|
|
20240821,141500,39965893000,203000,203000,204000,203000,923
|
|
20240821,141400,39778407500,203000,203000,204000,203000,508
|
|
20240821,141300,39675074500,203000,203000,203500,203000,415
|
|
20240821,141200,39590694500,203000,203000,203500,203000,654
|
|
20240821,141100,39457842500,203000,203000,203500,203000,390
|
|
20240821,141000,39378533500,203500,203000,203500,203000,321
|
|
20240821,140900,39313295500,203500,203500,204000,203000,1214
|
|
20240821,140800,39066359500,203000,203000,203500,203000,308
|
|
20240821,140700,39003742500,203000,203500,203500,203000,262
|
|
20240821,140600,38950499000,203500,203000,203500,203000,686
|
|
20240821,140500,38811077000,203000,203500,204000,203000,825
|
|
20240821,140400,38643265000,203500,203500,204000,203500,556
|
|
20240821,140300,38530108000,203500,203500,204000,203500,755
|
|
20240821,140200,38376438000,203500,203500,204000,203500,289
|
|
20240821,140100,38317624000,203500,203000,204000,203000,312
|
|
20240821,140000,38254171000,203000,203500,203500,203000,999
|
|
20240821,135900,38050924000,203500,203500,204000,203500,276
|
|
20240821,135800,37994753000,203500,203500,204000,203500,225
|
|
20240821,135700,37948937500,203500,203500,204000,203500,294
|
|
20240821,135600,37889079500,203500,204000,204000,203500,347
|
|
20240821,135500,37818429000,204000,204000,204000,203500,181
|
|
20240821,135400,37781568500,203500,203500,204000,203500,712
|
|
20240821,135300,37636509000,203500,204000,204000,203500,147
|
|
20240821,135200,37606591000,203500,203500,204000,203500,300
|
|
20240821,135100,37545514500,203500,203500,204000,203500,173
|
|
20240821,135000,37510300500,203500,203500,204000,203500,228
|
|
20240821,134900,37463893000,203500,203000,204000,203000,227
|
|
20240821,134800,37417740500,203000,203000,203500,203000,225
|
|
20240821,134700,37372007500,203000,203500,203500,203000,500
|
|
20240821,134600,37270365500,203000,203000,203500,203000,342
|
|
20240821,134500,37200835000,203000,203500,203500,203000,244
|
|
20240821,134400,37151248000,203000,203500,203500,203000,463
|
|
20240821,134300,37057113000,203000,203000,203500,203000,398
|
|
20240821,134200,36976285500,203000,203000,203500,203000,474
|
|
20240821,134100,36879908500,203000,203000,204000,203000,255
|
|
20240821,134000,36828067000,203500,203500,204000,203000,300
|
|
20240821,133900,36767025500,203500,203500,204000,203500,237
|
|
20240821,133800,36718792500,203500,203500,204000,203500,172
|
|
20240821,133700,36683764000,203500,203500,204000,203500,296
|
|
20240821,133600,36623490000,203500,203500,204000,203500,257
|
|
20240821,133500,36571166500,203500,203000,203500,203000,570
|
|
20240821,133400,36455271500,203000,203500,203500,203000,334
|
|
20240821,133300,36387367000,203500,203500,203500,203000,520
|
|
20240821,133200,36281673000,203000,203500,203500,203000,2482
|
|
20240821,133100,35776643000,203500,203500,204000,203500,301
|
|
20240821,133000,35715369500,203500,204000,204000,203500,1144
|
|
20240821,132900,35482499000,203500,203500,204000,203500,289
|
|
20240821,132800,35423628500,203500,203500,204000,203500,321
|
|
20240821,132700,35358275500,203500,204000,204000,203500,316
|
|
20240821,132600,35293910000,203500,204000,204000,203500,558
|
|
20240821,132500,35180165000,204000,204000,204500,204000,574
|
|
20240821,132400,35063012500,204000,204000,204500,204000,355
|
|
20240821,132300,34990506500,204000,204500,204500,204000,178
|
|
20240821,132200,34954156500,204500,204000,205000,204000,427
|
|
20240821,132100,34866893500,204000,204500,204500,204000,225
|
|
20240821,132000,34820921500,204000,204500,204500,204000,329
|
|
20240821,131900,34753696500,204500,204000,204500,204000,382
|
|
20240821,131800,34675617500,204000,204000,204500,204000,197
|
|
20240821,131700,34635417500,204500,204000,204500,204000,212
|
|
20240821,131600,34592085500,204000,204000,204500,203500,318
|
|
20240821,131500,34527147000,204000,204000,204500,203500,273
|
|
20240821,131400,34471385500,204000,204500,204500,203500,231
|
|
20240821,131300,34424215500,203500,203500,204500,203500,363
|
|
20240821,131200,34350117000,204000,204000,204500,203500,311
|
|
20240821,131100,34286713000,204000,203500,204500,203500,274
|
|
20240821,131000,34230792500,204000,203500,204500,203500,1672
|
|
20240821,130900,33889687000,203500,204500,204500,203500,1232
|
|
20240821,130800,33638611500,204000,203500,204500,203500,300
|
|
20240821,130700,33577383500,204500,204500,204500,203500,265
|
|
20240821,130600,33523320500,204000,204000,204500,204000,197
|
|
20240821,130500,33483128500,204500,203500,204500,203500,314
|
|
20240821,130400,33419098000,203500,203500,204000,203500,103
|
|
20240821,130300,33398120000,203500,203500,204500,203500,255
|
|
20240821,130200,33346135500,203500,204000,204000,203500,182
|
|
20240821,130100,33309046500,203500,204000,204500,203500,648
|
|
20240821,130000,33176969000,204000,204500,205000,204000,670
|
|
20240821,125900,33040190500,204500,204000,205000,204000,391
|
|
20240821,125800,32960276000,204000,204500,204500,204000,314
|
|
20240821,125700,32896133000,204500,204000,204500,204000,88
|
|
20240821,125600,32878156000,204000,204000,204500,204000,170
|
|
20240821,125500,32843454000,204000,204000,204500,204000,184
|
|
20240821,125400,32805886000,204000,204000,204500,204000,94
|
|
20240821,125300,32786704000,204000,204000,204500,204000,166
|
|
20240821,125200,32752805000,204000,204000,204500,204000,192
|
|
20240821,125100,32713635000,204000,204000,204500,203500,313
|
|
20240821,125000,32649760500,204000,203500,204500,203500,595
|
|
20240821,124900,32528316000,203500,203500,204000,203500,145
|
|
20240821,124800,32498789000,203500,204000,204500,203500,165
|
|
20240821,124700,32465125500,204000,204000,204500,203500,177
|
|
20240821,124600,32429009000,203500,204000,204500,203500,209
|
|
20240821,124500,32386389500,204500,204000,204500,204000,400
|
|
20240821,124400,32304786000,204000,204000,204500,204000,208
|
|
20240821,124300,32262305000,204000,204000,204500,204000,60
|
|
20240821,124200,32250064000,204000,204500,204500,204000,219
|
|
20240821,124100,32205331500,204000,204000,204500,204000,124
|
|
20240821,124000,32180033500,204000,204500,205000,204000,351
|
|
20240821,123900,32108408500,204000,204500,205000,204000,2423
|
|
20240821,123800,31613069000,205000,204500,205000,204500,122
|
|
20240821,123700,31588098500,205000,204500,205000,204500,156
|
|
20240821,123600,31556156000,204500,205000,205000,204500,189
|
|
20240821,123500,31517453000,205000,205000,205500,205000,169
|
|
20240821,123400,31482802000,205000,204500,205500,204500,145
|
|
20240821,123300,31453089000,204500,205000,205500,204500,263
|
|
20240821,123200,31399155000,205000,205000,205000,205000,168
|
|
20240821,123100,31364715000,205000,205500,205500,205000,193
|
|
20240821,123000,31325132000,205500,205000,206000,204500,215
|
|
20240821,122900,31280993500,205000,204500,206000,204500,2338
|
|
20240821,122800,30800027000,204500,204500,205000,204500,205
|
|
20240821,122700,30758076000,204500,204500,205000,204500,77
|
|
20240821,122600,30742324000,205000,204500,205000,204500,210
|
|
20240821,122500,30699371000,204500,204500,205000,204500,225
|
|
20240821,122400,30653283500,204500,204500,205000,204500,142
|
|
20240821,122300,30624231500,204500,204500,205000,204500,312
|
|
20240821,122200,30560423000,204500,204500,205000,204500,219
|
|
20240821,122100,30515589500,204500,205000,205500,204500,1482
|
|
20240821,122000,30211798500,205000,205000,205500,205000,106
|
|
20240821,121900,30190055000,205500,205000,205500,205000,215
|
|
20240821,121800,30145924500,205000,205500,205500,205000,169
|
|
20240821,121700,30111242500,205000,205500,205500,205000,278
|
|
20240821,121600,30054147500,205000,205500,206000,205000,201
|
|
20240821,121500,30012863500,206000,206000,206000,205500,173
|
|
20240821,121400,29977305500,205500,205500,206000,205500,289
|
|
20240821,121300,29917885000,205000,205000,205500,205000,412
|
|
20240821,121200,29833255000,205000,205000,205500,204500,275
|
|
20240821,121100,29776879500,205500,205000,205500,205000,142
|
|
20240821,121000,29747732000,205000,205500,205500,205000,176
|
|
20240821,120900,29711635000,205000,205000,206000,205000,464
|
|
20240821,120800,29616447000,205500,205000,206000,205000,140
|
|
20240821,120700,29587676500,205000,205500,206000,205000,524
|
|
20240821,120600,29480000000,205000,205000,205500,205000,290
|
|
20240821,120500,29420457500,205000,205500,205500,205000,254
|
|
20240821,120400,29368310000,205000,205000,205500,205000,120
|
|
20240821,120300,29343689000,205000,205000,205500,205000,423
|
|
20240821,120200,29256943000,205000,205000,205500,205000,96
|
|
20240821,120100,29237257000,205000,205000,205500,205000,144
|
|
20240821,120000,29207730500,205000,205000,205500,205000,177
|
|
20240821,115900,29171400500,205000,205000,205500,205000,96
|
|
20240821,115800,29151715000,205500,205000,205500,205000,244
|
|
20240821,115700,29101660500,205000,205500,206000,205000,309
|
|
20240821,115600,29038199000,205500,205500,206000,205000,188
|
|
20240821,115500,28999579000,205500,206000,206000,205000,196
|
|
20240821,115400,28959320000,205500,206000,206000,205000,182
|
|
20240821,115300,28921911000,205500,205500,206000,205500,290
|
|
20240821,115200,28862309000,206000,205500,206000,205500,201
|
|
20240821,115100,28820971000,205500,205500,206000,205500,100
|
|
20240821,115000,28800401000,205500,205500,206000,205500,157
|
|
20240821,114900,28768125500,205500,205500,206000,205500,193
|
|
20240821,114800,28728425000,205500,205500,206000,205500,320
|
|
20240821,114700,28662647500,205500,205500,206000,205500,177
|
|
20240821,114600,28626244500,205500,205500,206500,205500,232
|
|
20240821,114500,28578505000,205500,205500,206500,205500,293
|
|
20240821,114400,28518129500,206000,206000,206500,205500,183
|
|
20240821,114300,28480448000,206500,205500,206500,205500,217
|
|
20240821,114200,28435734000,205500,206000,206500,205500,141
|
|
20240821,114100,28406713000,206000,205000,207000,205000,2352
|
|
20240821,114000,27921394500,205500,205500,206000,205000,198
|
|
20240821,113900,27880740500,205500,205000,206000,205000,258
|
|
20240821,113800,27827670000,205000,205000,206000,205000,203
|
|
20240821,113700,27785945500,206000,205500,206000,205000,233
|
|
20240821,113600,27738044000,206000,205500,206000,205000,253
|
|
20240821,113500,27686044500,205500,205500,206000,205000,1079
|
|
20240821,113400,27464276000,205000,205000,205500,204500,133
|
|
20240821,113300,27437028000,205000,205000,205500,204500,192
|
|
20240821,113200,27397712000,205000,205000,205500,204500,148
|
|
20240821,113100,27367403000,204500,205500,205500,204500,216
|
|
20240821,113000,27323143000,205000,205000,205500,204500,398
|
|
20240821,112900,27241545000,204500,205000,205000,204000,194
|
|
20240821,112800,27201891000,204500,204500,205000,204500,130
|
|
20240821,112700,27175301000,204500,205000,205000,204000,462
|
|
20240821,112600,27080772000,205500,205000,205500,205000,515
|
|
20240821,112500,26975191500,205000,206000,206000,204500,580
|
|
20240821,112400,26856174000,206000,203500,206000,203500,4514
|
|
20240821,112300,25929962500,203500,203500,204000,203500,170
|
|
20240821,112200,25895337500,203500,203500,204000,203500,190
|
|
20240821,112100,25856668000,203500,203500,204000,203500,253
|
|
20240821,112000,25805114000,203500,203500,204000,203500,243
|
|
20240821,111900,25755658000,203500,204000,204500,203500,235
|
|
20240821,111800,25707735000,203500,203500,204500,203000,1197
|
|
20240821,111700,25463484500,203500,203500,204000,203500,278
|
|
20240821,111600,25406906500,203500,203500,204000,203500,219
|
|
20240821,111500,25362302500,203500,203500,204000,203500,325
|
|
20240821,111400,25296157500,203500,203500,204000,203500,232
|
|
20240821,111300,25248934000,203500,204000,204000,203500,166
|
|
20240821,111200,25215121000,203500,203500,204000,203500,255
|
|
20240821,111100,25163219000,203500,203000,204000,203000,484
|
|
20240821,111000,25064744500,203000,203000,203500,203000,295
|
|
20240821,110900,25004770000,203000,203000,203500,203000,135
|
|
20240821,110800,24977361500,203000,203000,203500,203000,722
|
|
20240821,110700,24830777500,203000,203500,203500,203000,277
|
|
20240821,110600,24774491500,203000,203000,203500,203000,298
|
|
20240821,110500,24713951000,203000,203500,204000,203000,1689
|
|
20240821,110400,24370209500,203500,204500,204500,203500,1723
|
|
20240821,110300,24018841500,204000,204500,204500,204000,168
|
|
20240821,110200,23984537000,204000,204000,204500,204000,382
|
|
20240821,110100,23906506500,204000,204000,204500,204000,274
|
|
20240821,110000,23850582500,204000,205000,205000,204000,216
|
|
20240821,105900,23806458000,204500,204500,205000,204000,444
|
|
20240821,105800,23715610500,204500,204500,205000,204000,447
|
|
20240821,105700,23624152500,205000,204500,205000,204000,679
|
|
20240821,105600,23485097000,205000,204500,205000,204000,546
|
|
20240821,105500,23373275500,204500,204000,205000,204000,442
|
|
20240821,105400,23282918500,204000,204000,205000,204000,499
|
|
20240821,105300,23180910000,204000,204500,204500,204000,532
|
|
20240821,105200,23072215000,204500,204000,205000,204000,602
|
|
20240821,105100,22949173000,204500,203500,204500,203500,356
|
|
20240821,105000,22876446000,203500,203500,204500,203500,366
|
|
20240821,104900,22801773000,204000,204500,204500,203500,964
|
|
20240821,104800,22605189500,204500,204500,204500,203500,1605
|
|
20240821,104700,22277651500,204500,204000,204500,204000,405
|
|
20240821,104600,22194882500,204000,204000,204500,204000,501
|
|
20240821,104500,22092506500,204000,204000,204500,203500,1230
|
|
20240821,104400,21841285000,204000,204000,204500,203500,652
|
|
20240821,104300,21708360000,204000,203500,204000,203500,470
|
|
20240821,104200,21612540000,203000,203500,204000,203000,768
|
|
20240821,104100,21456187000,203000,203000,204000,203000,895
|
|
20240821,104000,21274090000,203500,202500,203500,202500,570
|
|
20240821,103900,21158400000,202500,202500,203000,202500,297
|
|
20240821,103800,21098177500,203000,202500,203000,202500,342
|
|
20240821,103700,21028887000,202500,202500,203000,202500,228
|
|
20240821,103600,20982710000,202500,202500,203000,202500,458
|
|
20240821,103500,20889961500,202500,202500,203000,202500,144
|
|
20240821,103400,20860800000,202500,202500,203000,202500,424
|
|
20240821,103300,20774925000,202500,202500,203000,202500,2441
|
|
20240821,103200,20280602500,202500,202500,203000,202500,179
|
|
20240821,103100,20244338500,202500,202500,203000,202500,192
|
|
20240821,103000,20205438500,202500,202500,203000,202500,453
|
|
20240821,102900,20113676000,202500,202500,203500,202000,1247
|
|
20240821,102800,19860874500,202000,202500,203000,202000,2909
|
|
20240821,102700,19271980500,202500,203000,203000,202500,466
|
|
20240821,102600,19177517500,202500,202500,203000,202500,714
|
|
20240821,102500,19032759000,202500,203000,203500,202500,3780
|
|
20240821,102400,18265370500,203000,203500,203500,203000,1580
|
|
20240821,102300,17944554000,203500,203000,203500,203000,1535
|
|
20240821,102200,17632933000,203500,203500,203500,203000,1386
|
|
20240821,102100,17350893000,203500,203500,204000,203500,201
|
|
20240821,102000,17309974000,204000,203500,204000,203500,278
|
|
20240821,101900,17253389500,204000,203500,204000,203500,971
|
|
20240821,101800,17055747500,203500,203000,204000,203000,2072
|
|
20240821,101700,16634197500,203500,203500,204000,203000,3553
|
|
20240821,101600,15911131500,203500,204000,204500,203500,5048
|
|
20240821,101500,14881362500,204000,204500,205000,204000,5159
|
|
20240821,101400,13827402000,205000,204500,205000,204500,286
|
|
20240821,101300,13768911500,204500,204500,205500,204500,637
|
|
20240821,101200,13638416500,204500,205000,205500,204500,3590
|
|
20240821,101100,12902419000,205000,205000,205500,205000,79
|
|
20240821,101000,12886219500,205500,205500,206000,205000,520
|
|
20240821,100900,12779496000,205500,205500,205500,205000,348
|
|
20240821,100800,12708056000,205500,205500,206000,205000,1888
|
|
20240821,100700,12320081000,206000,205500,206000,205500,465
|
|
20240821,100600,12224390000,205500,205500,206000,205500,412
|
|
20240821,100500,12139572000,205500,205500,206000,205500,113
|
|
20240821,100400,12116342000,205500,205500,206000,205500,102
|
|
20240821,100300,12095371000,205500,205500,206000,205500,114
|
|
20240821,100200,12071942000,205500,205500,206000,205500,97
|
|
20240821,100100,12052006500,205500,205500,206000,205500,160
|
|
20240821,100000,12019109500,205500,206000,206000,205500,119
|
|
20240821,095900,11994641000,205500,205500,206000,205500,129
|
|
20240821,095800,11968124000,205500,206000,206000,205500,201
|
|
20240821,095700,11926810000,205500,205500,206000,205500,239
|
|
20240821,095600,11877664000,205500,205500,206000,205500,589
|
|
20240821,095500,11756624000,205500,205500,206500,205500,189
|
|
20240821,095400,11717733500,206000,206000,206000,205500,299
|
|
20240821,095300,11656159000,206000,206500,206500,206000,173
|
|
20240821,095200,11620489500,206000,206500,206500,206000,325
|
|
20240821,095100,11553387000,206500,206500,207000,206500,80
|
|
20240821,095000,11536866000,206500,205500,206500,205500,546
|
|
20240821,094900,11424326000,205500,206000,206000,205500,146
|
|
20240821,094800,11394301000,205500,206000,206500,205500,613
|
|
20240821,094700,11268023500,206000,206500,206500,206000,75
|
|
20240821,094600,11252557000,206500,206000,206500,206000,322
|
|
20240821,094500,11186194000,206000,206000,206500,206000,116
|
|
20240821,094400,11162259500,206000,206000,207000,206000,302
|
|
20240821,094300,11099929500,206000,206000,206500,205500,1580
|
|
20240821,094200,10774453500,206000,207000,207000,206000,721
|
|
20240821,094100,10625578000,206500,206500,207000,206500,176
|
|
20240821,094000,10589223500,206500,207500,208000,206500,632
|
|
20240821,093900,10458255500,208000,206500,208500,206500,1229
|
|
20240821,093800,10202874000,206500,207000,207500,206500,407
|
|
20240821,093700,10118635500,208000,207000,208000,206500,1233
|
|
20240821,093600,9862909500,207000,206500,207500,206500,1386
|
|
20240821,093500,9575838500,206500,206000,206500,205500,2236
|
|
20240821,093400,9114488000,206000,205500,206000,205000,744
|
|
20240821,093300,8961365500,205000,204500,205500,204500,1618
|
|
20240821,093200,8629796000,205000,204500,205000,204500,1045
|
|
20240821,093100,8415957500,204500,204500,205000,204500,277
|
|
20240821,093000,8359295500,204500,205000,205000,204500,527
|
|
20240821,092900,8251459000,204500,205000,205500,204500,1999
|
|
20240821,092800,7842336000,204500,205000,205000,204500,2626
|
|
20240821,092700,7304043500,205000,205500,206000,205000,1875
|
|
20240821,092600,6918849000,205500,205500,206000,205500,386
|
|
20240821,092500,6839495000,205500,206000,206000,205500,2060
|
|
20240821,092400,6415246000,206500,206500,206500,206000,219
|
|
20240821,092300,6370079500,206000,206500,207000,206000,1149
|
|
20240821,092200,6132820500,207000,207000,207000,206000,465
|
|
20240821,092100,6036787500,206500,206500,207000,206500,458
|
|
20240821,092000,5942197500,207000,206500,207000,206000,607
|
|
20240821,091900,5816743500,206000,206000,207000,206000,205
|
|
20240821,091800,5774430500,206500,207000,207000,206000,819
|
|
20240821,091700,5605176500,206500,206500,207500,206000,1106
|
|
20240821,091600,5376508000,207000,206000,207000,205500,973
|
|
20240821,091500,5175806500,206000,206000,206500,205500,1388
|
|
20240821,091400,4890007500,206500,205500,206500,205500,485
|
|
20240821,091300,4790224000,205500,204500,205500,204500,1410
|
|
20240821,091200,4501232500,204500,206500,206500,204000,8440
|
|
20240821,091100,2770915500,206000,206000,207000,206000,1028
|
|
20240821,091000,2558819000,206000,207000,207000,205500,2927
|
|
20240821,090900,1955346500,207000,207500,207500,206500,973
|
|
20240821,090800,1753968500,207500,208000,209000,207000,2551
|
|
20240821,090700,1224357500,209000,208000,209000,208000,133
|
|
20240821,090600,1196652000,208000,208500,209000,208000,748
|
|
20240821,090500,1040700000,208500,209000,209000,208500,610
|
|
20240821,090400,913327500,209000,208500,209500,208500,268
|
|
20240821,090300,857274500,208500,210500,211000,208000,632
|
|
20240821,090200,724846500,210500,209000,210500,209000,390
|
|
20240821,090100,642827500,209000,208000,210000,208000,571
|
|
20240821,090000,523587000,207500,208500,209500,207500,2507
|