713 lines
41 KiB
CSV
713 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,205000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,204900,88934687000,307000,307000,307000,307000,0
|
|
20240719,204800,88934687000,307000,307000,307000,307000,0
|
|
20240719,204700,88934687000,307000,307000,307000,307000,0
|
|
20240719,204600,88934687000,307000,307000,307000,307000,0
|
|
20240719,204500,88934687000,307000,307000,307000,307000,0
|
|
20240719,204400,88934687000,307000,307000,307000,307000,0
|
|
20240719,204300,88934687000,307000,307000,307000,307000,0
|
|
20240719,204200,88934687000,307000,307000,307000,307000,0
|
|
20240719,204100,88934687000,307000,307000,307000,307000,0
|
|
20240719,204000,88934687000,307000,307000,307000,307000,0
|
|
20240719,203900,88934687000,307000,307000,307000,307000,0
|
|
20240719,203800,88934687000,307000,307000,307000,307000,0
|
|
20240719,203700,88934687000,307000,307000,307000,307000,0
|
|
20240719,203600,88934687000,307000,307000,307000,307000,0
|
|
20240719,203500,88934687000,307000,307000,307000,307000,0
|
|
20240719,203400,88934687000,307000,307000,307000,307000,0
|
|
20240719,203300,88934687000,307000,307000,307000,307000,0
|
|
20240719,203200,88934687000,307000,307000,307000,307000,0
|
|
20240719,203100,88934687000,307000,307000,307000,307000,0
|
|
20240719,203000,88934687000,307000,307000,307000,307000,0
|
|
20240719,202900,88934687000,307000,307000,307000,307000,0
|
|
20240719,202800,88934687000,307000,307000,307000,307000,0
|
|
20240719,202700,88934687000,307000,307000,307000,307000,0
|
|
20240719,202600,88934687000,307000,307000,307000,307000,0
|
|
20240719,202500,88934687000,307000,307000,307000,307000,0
|
|
20240719,202400,88934687000,307000,307000,307000,307000,0
|
|
20240719,202300,88934687000,307000,307000,307000,307000,0
|
|
20240719,202200,88934687000,307000,307000,307000,307000,0
|
|
20240719,202100,88934687000,307000,307000,307000,307000,0
|
|
20240719,202000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,201900,88934687000,307000,307000,307000,307000,0
|
|
20240719,201800,88934687000,307000,307000,307000,307000,0
|
|
20240719,201700,88934687000,307000,307000,307000,307000,0
|
|
20240719,201600,88934687000,307000,307000,307000,307000,0
|
|
20240719,201500,88934687000,307000,307000,307000,307000,0
|
|
20240719,201400,88934687000,307000,307000,307000,307000,0
|
|
20240719,201300,88934687000,307000,307000,307000,307000,0
|
|
20240719,201200,88934687000,307000,307000,307000,307000,0
|
|
20240719,201100,88934687000,307000,307000,307000,307000,0
|
|
20240719,201000,88934687000,307000,307000,307000,307000,0
|
|
20240719,200900,88934687000,307000,307000,307000,307000,0
|
|
20240719,200800,88934687000,307000,307000,307000,307000,0
|
|
20240719,200700,88934687000,307000,307000,307000,307000,0
|
|
20240719,200600,88934687000,307000,307000,307000,307000,0
|
|
20240719,200500,88934687000,307000,307000,307000,307000,0
|
|
20240719,200400,88934687000,307000,307000,307000,307000,0
|
|
20240719,200300,88934687000,307000,307000,307000,307000,0
|
|
20240719,200200,88934687000,307000,307000,307000,307000,0
|
|
20240719,200100,88934687000,307000,307000,307000,307000,0
|
|
20240719,200000,88934687000,307000,307000,307000,307000,0
|
|
20240719,195900,88934687000,307000,307000,307000,307000,0
|
|
20240719,195800,88934687000,307000,307000,307000,307000,0
|
|
20240719,195700,88934687000,307000,307000,307000,307000,0
|
|
20240719,195600,88934687000,307000,307000,307000,307000,0
|
|
20240719,195500,88934687000,307000,307000,307000,307000,0
|
|
20240719,195400,88934687000,307000,307000,307000,307000,0
|
|
20240719,195300,88934687000,307000,307000,307000,307000,0
|
|
20240719,195200,88934687000,307000,307000,307000,307000,0
|
|
20240719,195100,88934687000,307000,307000,307000,307000,0
|
|
20240719,195000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,194900,88934687000,307000,307000,307000,307000,0
|
|
20240719,194800,88934687000,307000,307000,307000,307000,0
|
|
20240719,194700,88934687000,307000,307000,307000,307000,0
|
|
20240719,194600,88934687000,307000,307000,307000,307000,0
|
|
20240719,194500,88934687000,307000,307000,307000,307000,0
|
|
20240719,194400,88934687000,307000,307000,307000,307000,0
|
|
20240719,194300,88934687000,307000,307000,307000,307000,0
|
|
20240719,194200,88934687000,307000,307000,307000,307000,0
|
|
20240719,194100,88934687000,307000,307000,307000,307000,0
|
|
20240719,194000,88934687000,307000,307000,307000,307000,0
|
|
20240719,193900,88934687000,307000,307000,307000,307000,0
|
|
20240719,193800,88934687000,307000,307000,307000,307000,0
|
|
20240719,193700,88934687000,307000,307000,307000,307000,0
|
|
20240719,193600,88934687000,307000,307000,307000,307000,0
|
|
20240719,193500,88934687000,307000,307000,307000,307000,0
|
|
20240719,193400,88934687000,307000,307000,307000,307000,0
|
|
20240719,193300,88934687000,307000,307000,307000,307000,0
|
|
20240719,193200,88934687000,307000,307000,307000,307000,0
|
|
20240719,193100,88934687000,307000,307000,307000,307000,0
|
|
20240719,193000,88934687000,307000,307000,307000,307000,0
|
|
20240719,192900,88934687000,307000,307000,307000,307000,0
|
|
20240719,192800,88934687000,307000,307000,307000,307000,0
|
|
20240719,192700,88934687000,307000,307000,307000,307000,0
|
|
20240719,192600,88934687000,307000,307000,307000,307000,0
|
|
20240719,192500,88934687000,307000,307000,307000,307000,0
|
|
20240719,192400,88934687000,307000,307000,307000,307000,0
|
|
20240719,192300,88934687000,307000,307000,307000,307000,0
|
|
20240719,192200,88934687000,307000,307000,307000,307000,0
|
|
20240719,192100,88934687000,307000,307000,307000,307000,0
|
|
20240719,192000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,191900,88934687000,307000,307000,307000,307000,0
|
|
20240719,191800,88934687000,307000,307000,307000,307000,0
|
|
20240719,191700,88934687000,307000,307000,307000,307000,0
|
|
20240719,191600,88934687000,307000,307000,307000,307000,0
|
|
20240719,191500,88934687000,307000,307000,307000,307000,0
|
|
20240719,191400,88934687000,307000,307000,307000,307000,0
|
|
20240719,191300,88934687000,307000,307000,307000,307000,0
|
|
20240719,191200,88934687000,307000,307000,307000,307000,0
|
|
20240719,191100,88934687000,307000,307000,307000,307000,0
|
|
20240719,191000,88934687000,307000,307000,307000,307000,0
|
|
20240719,190900,88934687000,307000,307000,307000,307000,0
|
|
20240719,190800,88934687000,307000,307000,307000,307000,0
|
|
20240719,190700,88934687000,307000,307000,307000,307000,0
|
|
20240719,190600,88934687000,307000,307000,307000,307000,0
|
|
20240719,190500,88934687000,307000,307000,307000,307000,0
|
|
20240719,190400,88934687000,307000,307000,307000,307000,0
|
|
20240719,190300,88934687000,307000,307000,307000,307000,0
|
|
20240719,190200,88934687000,307000,307000,307000,307000,0
|
|
20240719,190100,88934687000,307000,307000,307000,307000,0
|
|
20240719,190000,88934687000,307000,307000,307000,307000,0
|
|
20240719,185900,88934687000,307000,307000,307000,307000,0
|
|
20240719,185800,88934687000,307000,307000,307000,307000,0
|
|
20240719,185700,88934687000,307000,307000,307000,307000,0
|
|
20240719,185600,88934687000,307000,307000,307000,307000,0
|
|
20240719,185500,88934687000,307000,307000,307000,307000,0
|
|
20240719,185400,88934687000,307000,307000,307000,307000,0
|
|
20240719,185300,88934687000,307000,307000,307000,307000,0
|
|
20240719,185200,88934687000,307000,307000,307000,307000,0
|
|
20240719,185100,88934687000,307000,307000,307000,307000,0
|
|
20240719,185000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,184900,88934687000,307000,307000,307000,307000,0
|
|
20240719,184800,88934687000,307000,307000,307000,307000,0
|
|
20240719,184700,88934687000,307000,307000,307000,307000,0
|
|
20240719,184600,88934687000,307000,307000,307000,307000,0
|
|
20240719,184500,88934687000,307000,307000,307000,307000,0
|
|
20240719,184400,88934687000,307000,307000,307000,307000,0
|
|
20240719,184300,88934687000,307000,307000,307000,307000,0
|
|
20240719,184200,88934687000,307000,307000,307000,307000,0
|
|
20240719,184100,88934687000,307000,307000,307000,307000,0
|
|
20240719,184000,88934687000,307000,307000,307000,307000,0
|
|
20240719,183900,88934687000,307000,307000,307000,307000,0
|
|
20240719,183800,88934687000,307000,307000,307000,307000,0
|
|
20240719,183700,88934687000,307000,307000,307000,307000,0
|
|
20240719,183600,88934687000,307000,307000,307000,307000,0
|
|
20240719,183500,88934687000,307000,307000,307000,307000,0
|
|
20240719,183400,88934687000,307000,307000,307000,307000,0
|
|
20240719,183300,88934687000,307000,307000,307000,307000,0
|
|
20240719,183200,88934687000,307000,307000,307000,307000,0
|
|
20240719,183100,88934687000,307000,307000,307000,307000,0
|
|
20240719,183000,88934687000,307000,307000,307000,307000,0
|
|
20240719,182900,88934687000,307000,307000,307000,307000,0
|
|
20240719,182800,88934687000,307000,307000,307000,307000,0
|
|
20240719,182700,88934687000,307000,307000,307000,307000,0
|
|
20240719,182600,88934687000,307000,307000,307000,307000,0
|
|
20240719,182500,88934687000,307000,307000,307000,307000,0
|
|
20240719,182400,88934687000,307000,307000,307000,307000,0
|
|
20240719,182300,88934687000,307000,307000,307000,307000,0
|
|
20240719,182200,88934687000,307000,307000,307000,307000,0
|
|
20240719,182100,88934687000,307000,307000,307000,307000,0
|
|
20240719,182000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,181900,88934687000,307000,307000,307000,307000,0
|
|
20240719,181800,88934687000,307000,307000,307000,307000,0
|
|
20240719,181700,88934687000,307000,307000,307000,307000,0
|
|
20240719,181600,88934687000,307000,307000,307000,307000,0
|
|
20240719,181500,88934687000,307000,307000,307000,307000,0
|
|
20240719,181400,88934687000,307000,307000,307000,307000,0
|
|
20240719,181300,88934687000,307000,307000,307000,307000,0
|
|
20240719,181200,88934687000,307000,307000,307000,307000,0
|
|
20240719,181100,88934687000,307000,307000,307000,307000,0
|
|
20240719,181000,88934687000,307000,307000,307000,307000,0
|
|
20240719,180900,88934687000,307000,307000,307000,307000,0
|
|
20240719,180800,88934687000,307000,307000,307000,307000,0
|
|
20240719,180700,88934687000,307000,307000,307000,307000,0
|
|
20240719,180600,88934687000,307000,307000,307000,307000,0
|
|
20240719,180500,88934687000,307000,307000,307000,307000,0
|
|
20240719,180400,88934687000,307000,307000,307000,307000,0
|
|
20240719,180300,88934687000,307000,307000,307000,307000,0
|
|
20240719,180200,88934687000,307000,307000,307000,307000,0
|
|
20240719,180100,88934687000,307000,307000,307000,307000,0
|
|
20240719,180000,88934687000,307000,307000,307000,307000,0
|
|
20240719,175900,88934687000,307000,307000,307000,307000,0
|
|
20240719,175800,88934687000,307000,307000,307000,307000,0
|
|
20240719,175700,88934687000,307000,307000,307000,307000,0
|
|
20240719,175600,88934687000,307000,307000,307000,307000,0
|
|
20240719,175500,88934687000,307000,307000,307000,307000,0
|
|
20240719,175400,88934687000,307000,307000,307000,307000,0
|
|
20240719,175300,88934687000,307000,307000,307000,307000,0
|
|
20240719,175200,88934687000,307000,307000,307000,307000,0
|
|
20240719,175100,88934687000,307000,307000,307000,307000,0
|
|
20240719,175000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,174900,88934687000,307000,307000,307000,307000,0
|
|
20240719,174800,88934687000,307000,307000,307000,307000,0
|
|
20240719,174700,88934687000,307000,307000,307000,307000,0
|
|
20240719,174600,88934687000,307000,307000,307000,307000,0
|
|
20240719,174500,88934687000,307000,307000,307000,307000,0
|
|
20240719,174400,88934687000,307000,307000,307000,307000,0
|
|
20240719,174300,88934687000,307000,307000,307000,307000,0
|
|
20240719,174200,88934687000,307000,307000,307000,307000,0
|
|
20240719,174100,88934687000,307000,307000,307000,307000,0
|
|
20240719,174000,88934687000,307000,307000,307000,307000,0
|
|
20240719,173900,88934687000,307000,307000,307000,307000,0
|
|
20240719,173800,88934687000,307000,307000,307000,307000,0
|
|
20240719,173700,88934687000,307000,307000,307000,307000,0
|
|
20240719,173600,88934687000,307000,307000,307000,307000,0
|
|
20240719,173500,88934687000,307000,307000,307000,307000,0
|
|
20240719,173400,88934687000,307000,307000,307000,307000,0
|
|
20240719,173300,88934687000,307000,307000,307000,307000,0
|
|
20240719,173200,88934687000,307000,307000,307000,307000,0
|
|
20240719,173100,88934687000,307000,307000,307000,307000,0
|
|
20240719,173000,88934687000,307000,307000,307000,307000,0
|
|
20240719,172900,88934687000,307000,307000,307000,307000,0
|
|
20240719,172800,88934687000,307000,307000,307000,307000,0
|
|
20240719,172700,88934687000,307000,307000,307000,307000,0
|
|
20240719,172600,88934687000,307000,307000,307000,307000,0
|
|
20240719,172500,88934687000,307000,307000,307000,307000,0
|
|
20240719,172400,88934687000,307000,307000,307000,307000,0
|
|
20240719,172300,88934687000,307000,307000,307000,307000,0
|
|
20240719,172200,88934687000,307000,307000,307000,307000,0
|
|
20240719,172100,88934687000,307000,307000,307000,307000,0
|
|
20240719,172000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,171900,88934687000,307000,307000,307000,307000,0
|
|
20240719,171800,88934687000,307000,307000,307000,307000,0
|
|
20240719,171700,88934687000,307000,307000,307000,307000,0
|
|
20240719,171600,88934687000,307000,307000,307000,307000,0
|
|
20240719,171500,88934687000,307000,307000,307000,307000,0
|
|
20240719,171400,88934687000,307000,307000,307000,307000,0
|
|
20240719,171300,88934687000,307000,307000,307000,307000,0
|
|
20240719,171200,88934687000,307000,307000,307000,307000,0
|
|
20240719,171100,88934687000,307000,307000,307000,307000,0
|
|
20240719,171000,88934687000,307000,307000,307000,307000,0
|
|
20240719,170900,88934687000,307000,307000,307000,307000,0
|
|
20240719,170800,88934687000,307000,307000,307000,307000,0
|
|
20240719,170700,88934687000,307000,307000,307000,307000,0
|
|
20240719,170600,88934687000,307000,307000,307000,307000,0
|
|
20240719,170500,88934687000,307000,307000,307000,307000,0
|
|
20240719,170400,88934687000,307000,307000,307000,307000,0
|
|
20240719,170300,88934687000,307000,307000,307000,307000,0
|
|
20240719,170200,88934687000,307000,307000,307000,307000,0
|
|
20240719,170100,88934687000,307000,307000,307000,307000,0
|
|
20240719,170000,88934687000,307000,307000,307000,307000,0
|
|
20240719,165900,88934687000,307000,307000,307000,307000,0
|
|
20240719,165800,88934687000,307000,307000,307000,307000,0
|
|
20240719,165700,88934687000,307000,307000,307000,307000,0
|
|
20240719,165600,88934687000,307000,307000,307000,307000,0
|
|
20240719,165500,88934687000,307000,307000,307000,307000,0
|
|
20240719,165400,88934687000,307000,307000,307000,307000,0
|
|
20240719,165300,88934687000,307000,307000,307000,307000,0
|
|
20240719,165200,88934687000,307000,307000,307000,307000,0
|
|
20240719,165100,88934687000,307000,307000,307000,307000,0
|
|
20240719,165000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,164900,88934687000,307000,307000,307000,307000,0
|
|
20240719,164800,88934687000,307000,307000,307000,307000,0
|
|
20240719,164700,88934687000,307000,307000,307000,307000,0
|
|
20240719,164600,88934687000,307000,307000,307000,307000,0
|
|
20240719,164500,88934687000,307000,307000,307000,307000,0
|
|
20240719,164400,88934687000,307000,307000,307000,307000,0
|
|
20240719,164300,88934687000,307000,307000,307000,307000,0
|
|
20240719,164200,88934687000,307000,307000,307000,307000,0
|
|
20240719,164100,88934687000,307000,307000,307000,307000,0
|
|
20240719,164000,88934687000,307000,307000,307000,307000,0
|
|
20240719,163900,88934687000,307000,307000,307000,307000,0
|
|
20240719,163800,88934687000,307000,307000,307000,307000,0
|
|
20240719,163700,88934687000,307000,307000,307000,307000,0
|
|
20240719,163600,88934687000,307000,307000,307000,307000,0
|
|
20240719,163500,88934687000,307000,307000,307000,307000,0
|
|
20240719,163400,88934687000,307000,307000,307000,307000,0
|
|
20240719,163300,88934687000,307000,307000,307000,307000,0
|
|
20240719,163200,88934687000,307000,307000,307000,307000,0
|
|
20240719,163100,88934687000,307000,307000,307000,307000,0
|
|
20240719,163000,88934687000,307000,307000,307000,307000,0
|
|
20240719,162900,88934687000,307000,307000,307000,307000,0
|
|
20240719,162800,88934687000,307000,307000,307000,307000,0
|
|
20240719,162700,88934687000,307000,307000,307000,307000,0
|
|
20240719,162600,88934687000,307000,307000,307000,307000,0
|
|
20240719,162500,88934687000,307000,307000,307000,307000,0
|
|
20240719,162400,88934687000,307000,307000,307000,307000,0
|
|
20240719,162300,88934687000,307000,307000,307000,307000,0
|
|
20240719,162200,88934687000,307000,307000,307000,307000,0
|
|
20240719,162100,88934687000,307000,307000,307000,307000,0
|
|
20240719,162000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,161900,88934687000,307000,307000,307000,307000,0
|
|
20240719,161800,88934687000,307000,307000,307000,307000,0
|
|
20240719,161700,88934687000,307000,307000,307000,307000,0
|
|
20240719,161600,88934687000,307000,307000,307000,307000,0
|
|
20240719,161500,88934687000,307000,307000,307000,307000,0
|
|
20240719,161400,88934687000,307000,307000,307000,307000,0
|
|
20240719,161300,88934687000,307000,307000,307000,307000,0
|
|
20240719,161200,88934687000,307000,307000,307000,307000,0
|
|
20240719,161100,88934687000,307000,307000,307000,307000,0
|
|
20240719,161000,88934687000,307000,307000,307000,307000,0
|
|
20240719,160900,88934687000,307000,307000,307000,307000,0
|
|
20240719,160800,88934687000,307000,307000,307000,307000,0
|
|
20240719,160700,88934687000,307000,307000,307000,307000,0
|
|
20240719,160600,88934687000,307000,307000,307000,307000,0
|
|
20240719,160500,88934687000,307000,307000,307000,307000,0
|
|
20240719,160400,88934687000,307000,307000,307000,307000,0
|
|
20240719,160300,88934687000,307000,307000,307000,307000,0
|
|
20240719,160200,88934687000,307000,307000,307000,307000,0
|
|
20240719,160100,88934687000,307000,307000,307000,307000,0
|
|
20240719,160000,88934687000,307000,307000,307000,307000,0
|
|
20240719,155900,88934687000,307000,307000,307000,307000,0
|
|
20240719,155800,88934687000,307000,307000,307000,307000,0
|
|
20240719,155700,88934687000,307000,307000,307000,307000,0
|
|
20240719,155600,88934687000,307000,307000,307000,307000,0
|
|
20240719,155500,88934687000,307000,307000,307000,307000,0
|
|
20240719,155400,88934687000,307000,307000,307000,307000,0
|
|
20240719,155300,88934687000,307000,307000,307000,307000,0
|
|
20240719,155200,88934687000,307000,307000,307000,307000,0
|
|
20240719,155100,88934687000,307000,307000,307000,307000,0
|
|
20240719,155000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,154900,88934687000,307000,307000,307000,307000,0
|
|
20240719,154800,88934687000,307000,307000,307000,307000,0
|
|
20240719,154700,88934687000,307000,307000,307000,307000,0
|
|
20240719,154600,88934687000,307000,307000,307000,307000,0
|
|
20240719,154500,88934687000,307000,307000,307000,307000,0
|
|
20240719,154400,88934687000,307000,307000,307000,307000,0
|
|
20240719,154300,88934687000,307000,307000,307000,307000,0
|
|
20240719,154200,88934687000,307000,307000,307000,307000,0
|
|
20240719,154100,88934687000,307000,307000,307000,307000,0
|
|
20240719,154000,88934687000,307000,307000,307000,307000,0
|
|
20240719,153900,88934687000,307000,307000,307000,307000,0
|
|
20240719,153800,88934687000,307000,307000,307000,307000,0
|
|
20240719,153700,88934687000,307000,307000,307000,307000,0
|
|
20240719,153600,88934687000,307000,307000,307000,307000,0
|
|
20240719,153500,88934687000,307000,307000,307000,307000,0
|
|
20240719,153400,88934687000,307000,307000,307000,307000,0
|
|
20240719,153300,88934687000,307000,307000,307000,307000,0
|
|
20240719,153200,88934687000,307000,307000,307000,307000,0
|
|
20240719,153100,88934687000,307000,307000,307000,307000,0
|
|
20240719,153000,88934687000,307000,307000,307000,307000,12022
|
|
20240719,152900,85243933000,308000,308000,308000,308000,0
|
|
20240719,152800,85243933000,308000,308000,308000,308000,0
|
|
20240719,152700,85243933000,308000,308000,308000,308000,0
|
|
20240719,152600,85243933000,308000,308000,308000,308000,0
|
|
20240719,152500,85243933000,308000,308000,308000,308000,0
|
|
20240719,152400,85243933000,308000,308000,308000,308000,0
|
|
20240719,152300,85243933000,308000,308000,308000,308000,0
|
|
20240719,152200,85243933000,308000,308000,308000,308000,0
|
|
20240719,152100,85243933000,308000,308000,308000,308000,0
|
|
20240719,152000,85243933000,308000,308000,308000,308000,0
|
|
20240719,151900,85243933000,308000,308000,308000,307500,1110
|
|
20240719,151800,84902451000,308000,308000,308000,307500,497
|
|
20240719,151700,84749538000,308000,308000,308000,307500,227
|
|
20240719,151600,84679626000,308000,307500,308500,307500,720
|
|
20240719,151500,84457869000,308000,307000,308000,307000,1269
|
|
20240719,151400,84067406500,307500,307500,307500,307000,645
|
|
20240719,151300,83869111500,307500,307500,307500,307000,437
|
|
20240719,151200,83734841000,307500,307500,307500,307000,587
|
|
20240719,151100,83554402500,307000,307500,307500,307000,431
|
|
20240719,151000,83421886500,307500,306500,307500,306500,691
|
|
20240719,150900,83209714500,307000,307000,307000,306500,466
|
|
20240719,150800,83066686500,307000,307000,307000,306500,581
|
|
20240719,150700,82888363000,307000,307000,307000,306500,390
|
|
20240719,150600,82768660000,307000,307000,307000,306500,938
|
|
20240719,150500,82480746500,306500,306500,307000,306500,610
|
|
20240719,150400,82293561000,306500,306500,307000,306500,627
|
|
20240719,150300,82101248500,306500,306500,307000,306000,383
|
|
20240719,150200,81983867000,306500,306500,307000,306000,630
|
|
20240719,150100,81790805000,306500,306000,306500,305500,601
|
|
20240719,150000,81606921000,306000,305500,306000,305000,926
|
|
20240719,145900,81323777000,305000,305500,306000,305000,791
|
|
20240719,145800,81082122000,305500,306000,306000,305500,167
|
|
20240719,145700,81031080000,306000,305500,306000,305500,780
|
|
20240719,145600,80792486500,305500,306000,306000,305500,769
|
|
20240719,145500,80557509000,306000,305500,306000,305500,448
|
|
20240719,145400,80420564000,305500,306000,306000,305500,343
|
|
20240719,145300,80315716500,306000,306000,306000,305500,616
|
|
20240719,145200,80127487500,306000,306000,306000,305500,205
|
|
20240719,145100,80064845000,305500,305500,306000,305500,208
|
|
20240719,145000,80001255000,305500,306000,306000,305500,216
|
|
20240719,144900,79935202500,305500,306000,306000,305500,275
|
|
20240719,144800,79851111500,306000,306500,307000,305500,2050
|
|
20240719,144700,79223703000,306500,307000,307000,306000,1717
|
|
20240719,144600,78697378000,307000,307000,307000,306500,144
|
|
20240719,144500,78653224500,307000,306500,307000,306500,240
|
|
20240719,144400,78579613500,306500,306500,307000,306000,557
|
|
20240719,144300,78408880500,306000,306500,306500,306000,374
|
|
20240719,144200,78294376000,306500,306500,307000,306000,337
|
|
20240719,144100,78191103500,306500,306500,307000,306000,454
|
|
20240719,144000,78051948500,306500,307000,307000,306500,325
|
|
20240719,143900,77952308500,307000,307000,307000,306500,144
|
|
20240719,143800,77908158000,307000,307000,307000,306500,644
|
|
20240719,143700,77710648000,307000,306500,307000,306500,393
|
|
20240719,143600,77590183500,307000,307000,307000,306500,255
|
|
20240719,143500,77512020500,307000,307000,307000,306500,1100
|
|
20240719,143400,77174598500,307500,307500,307500,307000,422
|
|
20240719,143300,77045025000,307500,307500,307500,307000,173
|
|
20240719,143200,76991862000,307500,307000,307500,306500,410
|
|
20240719,143100,76865962500,307000,307000,307000,306500,377
|
|
20240719,143000,76750272000,307000,307000,307000,306500,202
|
|
20240719,142900,76688285500,307000,307000,307000,306500,400
|
|
20240719,142800,76565525000,306500,307000,307000,306500,181
|
|
20240719,142700,76509994500,307000,307000,307000,306500,480
|
|
20240719,142600,76362660500,307000,307000,307000,306500,189
|
|
20240719,142500,76304669500,307000,307000,307000,306500,145
|
|
20240719,142400,76260188500,307000,307000,307000,306500,144
|
|
20240719,142300,76216004500,307000,306500,307000,306000,791
|
|
20240719,142200,75973557500,306000,306500,306500,306000,264
|
|
20240719,142100,75892737000,306500,306000,306500,306000,228
|
|
20240719,142000,75822906000,306000,305500,306500,305000,1084
|
|
20240719,141900,75491653500,305500,305500,305500,305000,197
|
|
20240719,141800,75431526000,305000,305500,305500,305000,122
|
|
20240719,141700,75394312000,305500,305000,305500,305000,179
|
|
20240719,141600,75339691000,305500,305500,305500,305000,91
|
|
20240719,141500,75311917500,305500,305000,305500,305000,124
|
|
20240719,141400,75274078000,305000,305000,305500,305000,479
|
|
20240719,141300,75127924000,305500,305500,305500,305000,289
|
|
20240719,141200,75039769500,305000,305000,305500,304500,1064
|
|
20240719,141100,74715272000,305000,304500,305000,304500,1305
|
|
20240719,141000,74317871500,304500,305500,305500,304000,3004
|
|
20240719,140900,73402531000,305500,305000,305500,305000,456
|
|
20240719,140800,73263395000,305000,305500,305500,305000,297
|
|
20240719,140700,73172721500,305000,305000,305500,305000,387
|
|
20240719,140600,73054627000,305000,305500,305500,305000,447
|
|
20240719,140500,72918230500,305000,305500,305500,305000,473
|
|
20240719,140400,72773863000,305500,305500,305500,305000,184
|
|
20240719,140300,72717724000,305500,305000,305500,305000,281
|
|
20240719,140200,72631989000,305500,305500,305500,305000,189
|
|
20240719,140100,72574297500,305000,305000,305500,305000,1449
|
|
20240719,140000,72132298500,305000,306000,306000,305000,1077
|
|
20240719,135900,71803298000,306000,306000,306500,305500,1069
|
|
20240719,135800,71476192500,306000,306500,306500,306000,720
|
|
20240719,135700,71255837500,306000,306500,306500,306000,246
|
|
20240719,135600,71180527000,306000,306500,306500,306000,329
|
|
20240719,135500,71079836000,306000,306000,306500,306000,213
|
|
20240719,135400,71014626000,306500,306000,306500,306000,281
|
|
20240719,135300,70928599500,306500,306500,307000,306000,1215
|
|
20240719,135200,70556176000,307000,307000,307500,306500,841
|
|
20240719,135100,70297933000,307000,307500,307500,307000,195
|
|
20240719,135000,70238037000,307500,308000,308000,307000,967
|
|
20240719,134900,69940740000,307500,308000,308000,307500,346
|
|
20240719,134800,69834337500,307500,308000,308000,307500,168
|
|
20240719,134700,69782673000,307500,307500,308000,307500,483
|
|
20240719,134600,69634116500,308000,308000,308000,307500,196
|
|
20240719,134500,69573839500,308000,307500,308000,307500,281
|
|
20240719,134400,69487416000,307500,308000,308000,307500,141
|
|
20240719,134300,69444053000,308000,307500,308000,307500,411
|
|
20240719,134200,69317638000,307500,307500,308000,307000,408
|
|
20240719,134100,69192166500,307500,307500,307500,307000,270
|
|
20240719,134000,69109167500,307500,307500,307500,307000,160
|
|
20240719,133900,69060005000,307500,307000,307500,307000,126
|
|
20240719,133800,69021296000,307000,307500,307500,307000,107
|
|
20240719,133700,68988419500,307500,307500,308000,307000,497
|
|
20240719,133600,68835597000,308000,308000,308000,307500,204
|
|
20240719,133500,68772862000,307500,307500,308000,307000,650
|
|
20240719,133400,68573007000,307500,307500,307500,307000,174
|
|
20240719,133300,68519571500,307500,307500,307500,307000,467
|
|
20240719,133200,68376053000,307500,307500,307500,307000,96
|
|
20240719,133100,68346576000,307000,307500,307500,307000,73
|
|
20240719,133000,68324154000,307500,308000,308000,307000,658
|
|
20240719,132900,68121798000,308000,307500,308000,307500,119
|
|
20240719,132800,68085190500,308000,308000,308000,307500,77
|
|
20240719,132700,68061508000,307500,308000,308000,307500,403
|
|
20240719,132600,67937579500,307500,307500,308000,307500,264
|
|
20240719,132500,67856289500,307500,307500,308000,307500,43
|
|
20240719,132400,67843062500,307500,308000,308000,307500,78
|
|
20240719,132300,67819072000,308000,308000,308000,307500,220
|
|
20240719,132200,67751410000,308000,308000,308000,307500,107
|
|
20240719,132100,67718493000,308000,307500,308000,307500,42
|
|
20240719,132000,67705571000,308000,308000,308000,307000,560
|
|
20240719,131900,67533332500,308000,307000,308000,307000,510
|
|
20240719,131800,67376524000,307500,307500,307500,307000,116
|
|
20240719,131700,67340905500,307000,307500,307500,307000,120
|
|
20240719,131600,67304045500,307000,307500,307500,307000,81
|
|
20240719,131500,67279172500,307000,307000,307500,307000,158
|
|
20240719,131400,67230659000,307500,307500,307500,306500,188
|
|
20240719,131300,67172944500,307000,308000,308000,307000,491
|
|
20240719,131200,67021971000,308000,306500,308000,306500,468
|
|
20240719,131100,66878208500,306500,306500,307000,306500,101
|
|
20240719,131000,66847227000,307000,307000,307000,306500,155
|
|
20240719,130900,66799694000,307000,307000,307000,306500,230
|
|
20240719,130800,66729197000,306500,307000,307000,306500,95
|
|
20240719,130700,66700066500,306500,307000,307000,306500,271
|
|
20240719,130600,66616923000,306500,307000,307000,306500,72
|
|
20240719,130500,66594841500,306500,308000,308000,306500,2000
|
|
20240719,130400,65979955000,308000,307500,308000,307500,186
|
|
20240719,130300,65922750500,308000,307500,308000,307500,44
|
|
20240719,130200,65909216000,307500,307000,308000,306500,706
|
|
20240719,130100,65692400500,306500,306500,307000,306500,163
|
|
20240719,130000,65642437000,307000,307000,307000,306500,221
|
|
20240719,125900,65574694000,307000,307000,307000,306500,80
|
|
20240719,125800,65550169000,307000,307000,307000,306500,360
|
|
20240719,125700,65439806500,307000,307000,307000,306500,542
|
|
20240719,125600,65273571500,307000,307000,307000,306500,111
|
|
20240719,125500,65239540500,306500,306500,307000,306500,577
|
|
20240719,125400,65062686500,306500,307000,307000,306500,255
|
|
20240719,125300,64984468500,306500,306500,307000,306500,136
|
|
20240719,125200,64942774000,307000,307000,307000,306500,126
|
|
20240719,125100,64904139500,306500,307000,307000,306500,393
|
|
20240719,125000,64783592000,307000,307000,307000,306500,169
|
|
20240719,124900,64731770500,307000,307000,307000,306500,736
|
|
20240719,124800,64505898500,307000,307500,308000,307000,1882
|
|
20240719,124700,63927407500,308000,308500,308500,307500,1078
|
|
20240719,124600,63595489000,308000,309000,309000,308000,727
|
|
20240719,124500,63371277500,308500,309000,309500,308500,732
|
|
20240719,124400,63145140000,309500,309500,309500,309000,67
|
|
20240719,124300,63124420000,309500,309500,309500,309000,57
|
|
20240719,124200,63106801500,309500,309000,309500,308500,835
|
|
20240719,124100,62848829500,308500,309000,309000,308500,290
|
|
20240719,124000,62759351000,308500,309000,309000,308500,588
|
|
20240719,123900,62577734000,309000,310500,311000,309000,2142
|
|
20240719,123800,61914052000,310500,311000,311000,310500,154
|
|
20240719,123700,61866206000,311000,311000,311000,310500,143
|
|
20240719,123600,61821766000,310500,311000,311000,310500,197
|
|
20240719,123500,61760549000,310500,310500,311000,310500,137
|
|
20240719,123400,61717956000,310500,311000,311000,310500,53
|
|
20240719,123300,61701477500,311000,311000,311000,310500,203
|
|
20240719,123200,61638390500,311000,310500,311000,310500,150
|
|
20240719,123100,61591767500,311000,310500,311000,310500,97
|
|
20240719,123000,61561642000,310500,310500,310500,310000,264
|
|
20240719,122900,61479689000,310000,310500,310500,310000,278
|
|
20240719,122800,61393424500,310000,310500,310500,310000,85
|
|
20240719,122700,61367068000,310500,310000,310500,310000,60
|
|
20240719,122600,61348465000,310000,310500,310500,309500,717
|
|
20240719,122500,61126173500,310500,310500,310500,310000,134
|
|
20240719,122400,61084615500,310500,310000,310500,310000,127
|
|
20240719,122300,61045232500,310500,309500,310500,309500,254
|
|
20240719,122200,60966481500,309500,309500,310000,309500,110
|
|
20240719,122100,60932435000,310000,309500,310000,309500,102
|
|
20240719,122000,60900856500,310000,310000,310000,309500,194
|
|
20240719,121900,60840755500,310000,309000,310000,309000,431
|
|
20240719,121800,60707359000,309500,309000,309500,309000,150
|
|
20240719,121700,60660975000,309500,309500,309500,309000,237
|
|
20240719,121600,60587641000,309500,310000,310000,309500,471
|
|
20240719,121500,60441863500,310000,310000,310000,309500,89
|
|
20240719,121400,60414312000,309500,309500,310000,309500,180
|
|
20240719,121300,60358596500,310000,309500,310000,309500,324
|
|
20240719,121200,60258191000,309500,309500,309500,309500,146
|
|
20240719,121100,60213004000,309500,309500,310000,309500,72
|
|
20240719,121000,60190719500,309500,309500,310000,309500,82
|
|
20240719,120900,60165322500,310000,309500,310000,309500,108
|
|
20240719,120800,60131895500,309500,310000,310500,309000,1438
|
|
20240719,120700,59686549000,310500,310500,311000,310000,349
|
|
20240719,120600,59578220000,310500,310500,311000,310500,316
|
|
20240719,120500,59480097500,310500,310500,311000,310500,123
|
|
20240719,120400,59441903500,310500,310500,311000,310500,79
|
|
20240719,120300,59417371000,310500,310500,311000,310500,192
|
|
20240719,120200,59357752500,310500,310500,311000,310500,222
|
|
20240719,120100,59288819000,310500,310500,311000,310500,161
|
|
20240719,120000,59238827500,310500,310500,311000,310500,423
|
|
20240719,115900,59107480000,310500,310500,310500,310500,325
|
|
20240719,115800,59006567500,311000,310500,311000,310500,124
|
|
20240719,115700,58968024500,310500,311000,311000,310500,179
|
|
20240719,115600,58912437500,310500,310500,311000,310500,177
|
|
20240719,115500,58857475500,310500,310500,311500,310500,49
|
|
20240719,115400,58842255500,311000,311000,311500,310500,246
|
|
20240719,115300,58765762500,311000,312000,312000,311000,976
|
|
20240719,115200,58461804000,311500,312000,312000,311500,108
|
|
20240719,115100,58428144000,312000,312000,312000,311500,242
|
|
20240719,115000,58352691000,312000,312000,312000,311500,151
|
|
20240719,114900,58305600000,312000,311500,312000,311500,71
|
|
20240719,114800,58283474000,311500,311500,312000,310500,1259
|
|
20240719,114700,57891714000,311000,311000,311500,311000,128
|
|
20240719,114600,57851862500,311500,311500,311500,311000,124
|
|
20240719,114500,57813246000,311500,310000,312000,310000,1421
|
|
20240719,114400,57372075500,309500,310000,310000,309500,30
|
|
20240719,114300,57362781500,310000,309500,310000,309500,101
|
|
20240719,114200,57331518500,309500,310000,310000,309500,364
|
|
20240719,114100,57218833000,310000,309500,310000,309500,460
|
|
20240719,114000,57076304000,310000,310500,310500,309500,649
|
|
20240719,113900,56875087000,310500,310000,310500,310000,512
|
|
20240719,113800,56716141500,310000,311000,311000,309500,845
|
|
20240719,113700,56453840500,311000,311000,311000,310500,73
|
|
20240719,113600,56431154000,311000,310000,311000,309500,469
|
|
20240719,113500,56285699000,310000,309500,310000,309000,892
|
|
20240719,113400,56009626000,309000,309500,310000,309000,1001
|
|
20240719,113300,55699907500,310000,310500,311000,309500,1963
|
|
20240719,113200,55090784000,311000,312000,312500,310500,2077
|
|
20240719,113100,54443967500,312000,312000,312500,311500,722
|
|
20240719,113000,54218668500,311500,313000,313000,311500,1717
|
|
20240719,112900,53681974000,313500,312500,313500,312000,1786
|
|
20240719,112800,53123523000,312500,311500,312500,311000,2879
|
|
20240719,112700,52225757500,311500,311000,311500,310500,2284
|
|
20240719,112600,51514734000,311000,310500,311500,310500,1851
|
|
20240719,112500,50939077000,311000,310500,311000,310000,1422
|
|
20240719,112400,50497269000,310500,310500,311000,309500,1630
|
|
20240719,112300,49991290500,310500,309000,310500,309000,5505
|
|
20240719,112200,48286407500,308500,308000,309000,308000,1299
|
|
20240719,112100,47885702000,308500,308000,308500,308000,244
|
|
20240719,112000,47810491000,308000,308000,308500,308000,150
|
|
20240719,111900,47764285500,308000,308500,308500,308000,159
|
|
20240719,111800,47715302000,308000,308000,308500,308000,167
|
|
20240719,111700,47663818000,308000,309000,309000,308000,144
|
|
20240719,111600,47619448500,308500,308500,309000,308500,770
|
|
20240719,111500,47381890000,309000,309000,309000,308500,133
|
|
20240719,111400,47340793500,309000,309000,309500,308500,446
|
|
20240719,111300,47202980000,309500,309000,309500,308500,754
|
|
20240719,111200,46970001000,308500,308500,309000,308500,119
|
|
20240719,111100,46933248000,308500,309000,309500,308500,805
|
|
20240719,111000,46684507500,309500,309000,309500,309000,622
|
|
20240719,110900,46492297000,309000,309500,309500,309000,522
|
|
20240719,110800,46330827500,309500,309500,309500,309000,111
|
|
20240719,110700,46296483500,309500,309000,309500,309000,1044
|
|
20240719,110600,45973479500,309000,309000,309500,308500,625
|
|
20240719,110500,45780243000,309000,309000,309000,308500,919
|
|
20240719,110400,45496293000,308500,308500,309000,308000,929
|
|
20240719,110300,45209693500,308000,308000,308500,307500,560
|
|
20240719,110200,45037151500,308000,308000,308000,307500,191
|
|
20240719,110100,44978352500,308000,307500,308000,307000,350
|
|
20240719,110000,44870727000,307000,306500,307500,306500,503
|
|
20240719,105900,44716269000,307000,307000,307000,306500,386
|
|
20240719,105800,44597777000,307000,306000,307000,306000,708
|
|
20240719,105700,44380644000,306500,305500,306500,305500,611
|
|
20240719,105600,44193612000,306000,306000,306000,305500,94
|
|
20240719,105500,44164856000,306000,305500,306000,305000,1132
|
|
20240719,105400,43818961500,305500,305500,305500,305000,96
|
|
20240719,105300,43789665000,305000,304500,305500,304500,414
|
|
20240719,105200,43663436000,304500,304000,304500,304000,1566
|
|
20240719,105100,43186973000,304500,304500,305000,304000,500
|
|
20240719,105000,43034744000,304500,305500,305500,304500,713
|
|
20240719,104900,42817322500,305000,305500,305500,305000,234
|
|
20240719,104800,42745944500,305000,305500,305500,304500,1184
|
|
20240719,104700,42384894000,305500,305500,305500,305000,210
|
|
20240719,104600,42320835000,305000,305500,305500,305000,443
|
|
20240719,104500,42185552500,305000,306000,306000,305000,69
|
|
20240719,104400,42164479500,305000,305500,306000,305000,688
|
|
20240719,104300,41954300500,306000,305500,306000,305500,287
|
|
20240719,104200,41866570500,305500,305500,306000,305500,328
|
|
20240719,104100,41766236500,306000,305000,306000,305000,559
|
|
20240719,104000,41595479000,305000,305500,305500,304500,509
|
|
20240719,103900,41440246500,305000,305500,306000,304500,2093
|
|
20240719,103800,40801732500,306000,306000,306500,305500,876
|
|
20240719,103700,40533795000,307000,307000,307000,306000,1610
|
|
20240719,103600,40040461000,306500,307000,307500,306500,1098
|
|
20240719,103500,39703383500,307000,308000,308000,307000,1141
|
|
20240719,103400,39352531500,307500,308000,308000,307500,192
|
|
20240719,103300,39293453000,307500,308500,308500,307500,211
|
|
20240719,103200,39228525500,307500,308500,308500,307500,1147
|
|
20240719,103100,38874894500,308500,309000,309000,308500,151
|
|
20240719,103000,38828269000,309000,309500,309500,309000,1111
|
|
20240719,102900,38484893000,309500,309000,309500,309000,485
|
|
20240719,102800,38334925000,308500,308500,309000,308000,319
|
|
20240719,102700,38236463000,308500,308000,308500,308000,386
|
|
20240719,102600,38117536000,307500,307500,308000,307500,202
|
|
20240719,102500,38055350000,307500,308000,308000,307500,195
|
|
20240719,102400,37995318000,308000,308000,308000,307500,267
|
|
20240719,102300,37913086000,307500,309500,309500,307500,3067
|
|
20240719,102200,36965528000,309000,309500,309500,309000,177
|
|
20240719,102100,36910780500,309500,309500,309500,309000,466
|
|
20240719,102000,36766567500,309500,309000,309500,309000,1254
|
|
20240719,101900,36378920000,309000,308500,309000,308000,554
|
|
20240719,101800,36207921000,308500,308500,309000,308500,661
|
|
20240719,101700,36003925500,308500,308500,309000,308000,806
|
|
20240719,101600,35755281500,308500,307500,308500,307000,829
|
|
20240719,101500,35500185500,307500,307000,307500,307000,143
|
|
20240719,101400,35456276000,307000,307000,307500,306500,950
|
|
20240719,101300,35164841500,307000,307500,307500,307000,914
|
|
20240719,101200,34884047500,307500,308000,308000,307500,527
|
|
20240719,101100,34721914500,308000,308500,309000,307500,708
|
|
20240719,101000,34503594500,308500,309000,309500,308500,547
|
|
20240719,100900,34334600000,308500,309500,309500,307500,2590
|
|
20240719,100800,33535358000,309500,309500,309500,309000,787
|
|
20240719,100700,33291902000,309500,309500,309500,309000,563
|
|
20240719,100600,33117705500,309000,309000,309500,309000,1170
|
|
20240719,100500,32756063000,309500,309500,310000,308500,2805
|
|
20240719,100400,31888915000,309500,308000,309500,307500,1878
|
|
20240719,100300,31309112000,308000,307000,308000,307000,1398
|
|
20240719,100200,30879095000,307000,307500,308000,307000,3049
|
|
20240719,100100,29941287000,307500,304500,308000,304500,3612
|
|
20240719,100000,28835922000,305000,304000,305000,304000,1157
|
|
20240719,095900,28483564500,304000,304000,304500,304000,1062
|
|
20240719,095800,28160209500,304000,304000,304000,303500,1256
|
|
20240719,095700,27778390500,304000,304000,304000,303500,471
|
|
20240719,095600,27635253500,304000,303500,304000,303500,249
|
|
20240719,095500,27559592500,303500,304000,304000,303500,747
|
|
20240719,095400,27332621500,304000,304000,304000,303500,732
|
|
20240719,095300,27110200500,304000,303000,304000,302500,2024
|
|
20240719,095200,26496262500,303000,302000,303000,301500,1736
|
|
20240719,095100,25971746500,302000,301500,302000,301500,207
|
|
20240719,095000,25909271500,302000,302000,302000,301500,287
|
|
20240719,094900,25822662500,302000,301500,302000,301500,679
|
|
20240719,094800,25617888000,302000,302000,302000,301500,129
|
|
20240719,094700,25578935500,302000,302500,302500,302000,1090
|
|
20240719,094600,25249628500,302500,302500,302500,302000,204
|
|
20240719,094500,25187927000,302500,303500,303500,302500,2004
|
|
20240719,094400,24580407500,303500,303000,303500,303000,1438
|
|
20240719,094300,24143977000,303500,302500,304000,302500,2843
|
|
20240719,094200,23281854000,302500,302000,302500,301500,324
|
|
20240719,094100,23184006000,302000,301500,302000,301500,1811
|
|
20240719,094000,22637308500,301000,301500,301500,301000,235
|
|
20240719,093900,22566565000,301000,301000,301500,301000,361
|
|
20240719,093800,22457897500,301000,301500,302000,301000,869
|
|
20240719,093700,22195902000,301500,302000,302000,301500,639
|
|
20240719,093600,22003162500,301500,301500,302000,301500,442
|
|
20240719,093500,21869812500,302000,302500,302500,301500,1039
|
|
20240719,093400,21556036500,302500,303500,303500,302000,1538
|
|
20240719,093300,21090603000,303500,302500,304000,302500,4848
|
|
20240719,093200,19620624500,302500,302500,302500,302000,133
|
|
20240719,093100,19580396000,302500,302500,302500,302000,1419
|
|
20240719,093000,19151252500,303000,303500,303500,302500,796
|
|
20240719,092900,18910000000,303500,302500,303500,302500,1053
|
|
20240719,092800,18590898000,302500,302000,303000,301500,1451
|
|
20240719,092700,18152205500,301500,302000,302000,301500,415
|
|
20240719,092600,18026936000,301500,301500,302000,301500,185
|
|
20240719,092500,17971084000,301500,302000,302500,301500,1333
|
|
20240719,092400,17568457500,302500,303000,303000,302000,1577
|
|
20240719,092300,17091271000,303000,302500,303000,302000,3029
|
|
20240719,092200,16174441000,302500,302000,302500,302000,1366
|
|
20240719,092100,15761376000,302000,300500,302500,300500,2225
|
|
20240719,092000,15089402000,301500,300000,301500,300000,1653
|
|
20240719,091900,14591838000,300000,300000,301000,299500,1786
|
|
20240719,091800,14055757000,299500,299500,300000,299500,894
|
|
20240719,091700,13787916500,299500,300500,300500,299500,680
|
|
20240719,091600,13583946500,300000,301000,301500,300000,1558
|
|
20240719,091500,13115683500,301000,300000,301000,300000,1333
|
|
20240719,091400,12715233000,300000,299000,300000,299000,701
|
|
20240719,091300,12505237500,299500,300000,300500,299000,989
|
|
20240719,091200,12208906500,300500,301500,301500,300000,1111
|
|
20240719,091100,11874908000,301500,301000,302500,301000,2418
|
|
20240719,091000,11145710000,301000,300000,302000,300000,2914
|
|
20240719,090900,10268757000,300000,299000,300000,298000,3068
|
|
20240719,090800,9352326500,299500,297000,299500,297000,1949
|
|
20240719,090700,8771434500,298000,297000,298500,297000,3478
|
|
20240719,090600,7736331500,297000,299000,299500,297000,4375
|
|
20240719,090500,6432798000,299000,300500,300500,299000,1137
|
|
20240719,090400,6092017500,300000,302000,302000,299000,3432
|
|
20240719,090300,5061799500,302000,303500,304000,302000,1426
|
|
20240719,090200,4629739500,303500,302000,304500,301500,2685
|
|
20240719,090100,3814781500,301500,301000,303500,301000,4359
|
|
20240719,090000,2499551500,301000,304500,304500,300500,8188
|