715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,205200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,205100,195362559000,297500,297500,297500,297500,0
|
|
20240816,205000,195362559000,297500,297500,297500,297500,0
|
|
20240816,204900,195362559000,297500,297500,297500,297500,0
|
|
20240816,204800,195362559000,297500,297500,297500,297500,0
|
|
20240816,204700,195362559000,297500,297500,297500,297500,0
|
|
20240816,204600,195362559000,297500,297500,297500,297500,0
|
|
20240816,204500,195362559000,297500,297500,297500,297500,0
|
|
20240816,204400,195362559000,297500,297500,297500,297500,0
|
|
20240816,204300,195362559000,297500,297500,297500,297500,0
|
|
20240816,204200,195362559000,297500,297500,297500,297500,0
|
|
20240816,204100,195362559000,297500,297500,297500,297500,0
|
|
20240816,204000,195362559000,297500,297500,297500,297500,0
|
|
20240816,203900,195362559000,297500,297500,297500,297500,0
|
|
20240816,203800,195362559000,297500,297500,297500,297500,0
|
|
20240816,203700,195362559000,297500,297500,297500,297500,0
|
|
20240816,203600,195362559000,297500,297500,297500,297500,0
|
|
20240816,203500,195362559000,297500,297500,297500,297500,0
|
|
20240816,203400,195362559000,297500,297500,297500,297500,0
|
|
20240816,203300,195362559000,297500,297500,297500,297500,0
|
|
20240816,203200,195362559000,297500,297500,297500,297500,0
|
|
20240816,203100,195362559000,297500,297500,297500,297500,0
|
|
20240816,203000,195362559000,297500,297500,297500,297500,0
|
|
20240816,202900,195362559000,297500,297500,297500,297500,0
|
|
20240816,202800,195362559000,297500,297500,297500,297500,0
|
|
20240816,202700,195362559000,297500,297500,297500,297500,0
|
|
20240816,202600,195362559000,297500,297500,297500,297500,0
|
|
20240816,202500,195362559000,297500,297500,297500,297500,0
|
|
20240816,202400,195362559000,297500,297500,297500,297500,0
|
|
20240816,202300,195362559000,297500,297500,297500,297500,0
|
|
20240816,202200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,202100,195362559000,297500,297500,297500,297500,0
|
|
20240816,202000,195362559000,297500,297500,297500,297500,0
|
|
20240816,201900,195362559000,297500,297500,297500,297500,0
|
|
20240816,201800,195362559000,297500,297500,297500,297500,0
|
|
20240816,201700,195362559000,297500,297500,297500,297500,0
|
|
20240816,201600,195362559000,297500,297500,297500,297500,0
|
|
20240816,201500,195362559000,297500,297500,297500,297500,0
|
|
20240816,201400,195362559000,297500,297500,297500,297500,0
|
|
20240816,201300,195362559000,297500,297500,297500,297500,0
|
|
20240816,201200,195362559000,297500,297500,297500,297500,0
|
|
20240816,201100,195362559000,297500,297500,297500,297500,0
|
|
20240816,201000,195362559000,297500,297500,297500,297500,0
|
|
20240816,200900,195362559000,297500,297500,297500,297500,0
|
|
20240816,200800,195362559000,297500,297500,297500,297500,0
|
|
20240816,200700,195362559000,297500,297500,297500,297500,0
|
|
20240816,200600,195362559000,297500,297500,297500,297500,0
|
|
20240816,200500,195362559000,297500,297500,297500,297500,0
|
|
20240816,200400,195362559000,297500,297500,297500,297500,0
|
|
20240816,200300,195362559000,297500,297500,297500,297500,0
|
|
20240816,200200,195362559000,297500,297500,297500,297500,0
|
|
20240816,200100,195362559000,297500,297500,297500,297500,0
|
|
20240816,200000,195362559000,297500,297500,297500,297500,0
|
|
20240816,195900,195362559000,297500,297500,297500,297500,0
|
|
20240816,195800,195362559000,297500,297500,297500,297500,0
|
|
20240816,195700,195362559000,297500,297500,297500,297500,0
|
|
20240816,195600,195362559000,297500,297500,297500,297500,0
|
|
20240816,195500,195362559000,297500,297500,297500,297500,0
|
|
20240816,195400,195362559000,297500,297500,297500,297500,0
|
|
20240816,195300,195362559000,297500,297500,297500,297500,0
|
|
20240816,195200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,195100,195362559000,297500,297500,297500,297500,0
|
|
20240816,195000,195362559000,297500,297500,297500,297500,0
|
|
20240816,194900,195362559000,297500,297500,297500,297500,0
|
|
20240816,194800,195362559000,297500,297500,297500,297500,0
|
|
20240816,194700,195362559000,297500,297500,297500,297500,0
|
|
20240816,194600,195362559000,297500,297500,297500,297500,0
|
|
20240816,194500,195362559000,297500,297500,297500,297500,0
|
|
20240816,194400,195362559000,297500,297500,297500,297500,0
|
|
20240816,194300,195362559000,297500,297500,297500,297500,0
|
|
20240816,194200,195362559000,297500,297500,297500,297500,0
|
|
20240816,194100,195362559000,297500,297500,297500,297500,0
|
|
20240816,194000,195362559000,297500,297500,297500,297500,0
|
|
20240816,193900,195362559000,297500,297500,297500,297500,0
|
|
20240816,193800,195362559000,297500,297500,297500,297500,0
|
|
20240816,193700,195362559000,297500,297500,297500,297500,0
|
|
20240816,193600,195362559000,297500,297500,297500,297500,0
|
|
20240816,193500,195362559000,297500,297500,297500,297500,0
|
|
20240816,193400,195362559000,297500,297500,297500,297500,0
|
|
20240816,193300,195362559000,297500,297500,297500,297500,0
|
|
20240816,193200,195362559000,297500,297500,297500,297500,0
|
|
20240816,193100,195362559000,297500,297500,297500,297500,0
|
|
20240816,193000,195362559000,297500,297500,297500,297500,0
|
|
20240816,192900,195362559000,297500,297500,297500,297500,0
|
|
20240816,192800,195362559000,297500,297500,297500,297500,0
|
|
20240816,192700,195362559000,297500,297500,297500,297500,0
|
|
20240816,192600,195362559000,297500,297500,297500,297500,0
|
|
20240816,192500,195362559000,297500,297500,297500,297500,0
|
|
20240816,192400,195362559000,297500,297500,297500,297500,0
|
|
20240816,192300,195362559000,297500,297500,297500,297500,0
|
|
20240816,192200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,192100,195362559000,297500,297500,297500,297500,0
|
|
20240816,192000,195362559000,297500,297500,297500,297500,0
|
|
20240816,191900,195362559000,297500,297500,297500,297500,0
|
|
20240816,191800,195362559000,297500,297500,297500,297500,0
|
|
20240816,191700,195362559000,297500,297500,297500,297500,0
|
|
20240816,191600,195362559000,297500,297500,297500,297500,0
|
|
20240816,191500,195362559000,297500,297500,297500,297500,0
|
|
20240816,191400,195362559000,297500,297500,297500,297500,0
|
|
20240816,191300,195362559000,297500,297500,297500,297500,0
|
|
20240816,191200,195362559000,297500,297500,297500,297500,0
|
|
20240816,191100,195362559000,297500,297500,297500,297500,0
|
|
20240816,191000,195362559000,297500,297500,297500,297500,0
|
|
20240816,190900,195362559000,297500,297500,297500,297500,0
|
|
20240816,190800,195362559000,297500,297500,297500,297500,0
|
|
20240816,190700,195362559000,297500,297500,297500,297500,0
|
|
20240816,190600,195362559000,297500,297500,297500,297500,0
|
|
20240816,190500,195362559000,297500,297500,297500,297500,0
|
|
20240816,190400,195362559000,297500,297500,297500,297500,0
|
|
20240816,190300,195362559000,297500,297500,297500,297500,0
|
|
20240816,190200,195362559000,297500,297500,297500,297500,0
|
|
20240816,190100,195362559000,297500,297500,297500,297500,0
|
|
20240816,190000,195362559000,297500,297500,297500,297500,0
|
|
20240816,185900,195362559000,297500,297500,297500,297500,0
|
|
20240816,185800,195362559000,297500,297500,297500,297500,0
|
|
20240816,185700,195362559000,297500,297500,297500,297500,0
|
|
20240816,185600,195362559000,297500,297500,297500,297500,0
|
|
20240816,185500,195362559000,297500,297500,297500,297500,0
|
|
20240816,185400,195362559000,297500,297500,297500,297500,0
|
|
20240816,185300,195362559000,297500,297500,297500,297500,0
|
|
20240816,185200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,185100,195362559000,297500,297500,297500,297500,0
|
|
20240816,185000,195362559000,297500,297500,297500,297500,0
|
|
20240816,184900,195362559000,297500,297500,297500,297500,0
|
|
20240816,184800,195362559000,297500,297500,297500,297500,0
|
|
20240816,184700,195362559000,297500,297500,297500,297500,0
|
|
20240816,184600,195362559000,297500,297500,297500,297500,0
|
|
20240816,184500,195362559000,297500,297500,297500,297500,0
|
|
20240816,184400,195362559000,297500,297500,297500,297500,0
|
|
20240816,184300,195362559000,297500,297500,297500,297500,0
|
|
20240816,184200,195362559000,297500,297500,297500,297500,0
|
|
20240816,184100,195362559000,297500,297500,297500,297500,0
|
|
20240816,184000,195362559000,297500,297500,297500,297500,0
|
|
20240816,183900,195362559000,297500,297500,297500,297500,0
|
|
20240816,183800,195362559000,297500,297500,297500,297500,0
|
|
20240816,183700,195362559000,297500,297500,297500,297500,0
|
|
20240816,183600,195362559000,297500,297500,297500,297500,0
|
|
20240816,183500,195362559000,297500,297500,297500,297500,0
|
|
20240816,183400,195362559000,297500,297500,297500,297500,0
|
|
20240816,183300,195362559000,297500,297500,297500,297500,0
|
|
20240816,183200,195362559000,297500,297500,297500,297500,0
|
|
20240816,183100,195362559000,297500,297500,297500,297500,0
|
|
20240816,183000,195362559000,297500,297500,297500,297500,0
|
|
20240816,182900,195362559000,297500,297500,297500,297500,0
|
|
20240816,182800,195362559000,297500,297500,297500,297500,0
|
|
20240816,182700,195362559000,297500,297500,297500,297500,0
|
|
20240816,182600,195362559000,297500,297500,297500,297500,0
|
|
20240816,182500,195362559000,297500,297500,297500,297500,0
|
|
20240816,182400,195362559000,297500,297500,297500,297500,0
|
|
20240816,182300,195362559000,297500,297500,297500,297500,0
|
|
20240816,182200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,182100,195362559000,297500,297500,297500,297500,0
|
|
20240816,182000,195362559000,297500,297500,297500,297500,0
|
|
20240816,181900,195362559000,297500,297500,297500,297500,0
|
|
20240816,181800,195362559000,297500,297500,297500,297500,0
|
|
20240816,181700,195362559000,297500,297500,297500,297500,0
|
|
20240816,181600,195362559000,297500,297500,297500,297500,0
|
|
20240816,181500,195362559000,297500,297500,297500,297500,0
|
|
20240816,181400,195362559000,297500,297500,297500,297500,0
|
|
20240816,181300,195362559000,297500,297500,297500,297500,0
|
|
20240816,181200,195362559000,297500,297500,297500,297500,0
|
|
20240816,181100,195362559000,297500,297500,297500,297500,0
|
|
20240816,181000,195362559000,297500,297500,297500,297500,0
|
|
20240816,180900,195362559000,297500,297500,297500,297500,0
|
|
20240816,180800,195362559000,297500,297500,297500,297500,0
|
|
20240816,180700,195362559000,297500,297500,297500,297500,0
|
|
20240816,180600,195362559000,297500,297500,297500,297500,0
|
|
20240816,180500,195362559000,297500,297500,297500,297500,0
|
|
20240816,180400,195362559000,297500,297500,297500,297500,0
|
|
20240816,180300,195362559000,297500,297500,297500,297500,0
|
|
20240816,180200,195362559000,297500,297500,297500,297500,0
|
|
20240816,180100,195362559000,297500,297500,297500,297500,0
|
|
20240816,180000,195362559000,297500,297500,297500,297500,0
|
|
20240816,175900,195362559000,297500,297500,297500,297500,0
|
|
20240816,175800,195362559000,297500,297500,297500,297500,0
|
|
20240816,175700,195362559000,297500,297500,297500,297500,0
|
|
20240816,175600,195362559000,297500,297500,297500,297500,0
|
|
20240816,175500,195362559000,297500,297500,297500,297500,0
|
|
20240816,175400,195362559000,297500,297500,297500,297500,0
|
|
20240816,175300,195362559000,297500,297500,297500,297500,0
|
|
20240816,175200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,175100,195362559000,297500,297500,297500,297500,0
|
|
20240816,175000,195362559000,297500,297500,297500,297500,0
|
|
20240816,174900,195362559000,297500,297500,297500,297500,0
|
|
20240816,174800,195362559000,297500,297500,297500,297500,0
|
|
20240816,174700,195362559000,297500,297500,297500,297500,0
|
|
20240816,174600,195362559000,297500,297500,297500,297500,0
|
|
20240816,174500,195362559000,297500,297500,297500,297500,0
|
|
20240816,174400,195362559000,297500,297500,297500,297500,0
|
|
20240816,174300,195362559000,297500,297500,297500,297500,0
|
|
20240816,174200,195362559000,297500,297500,297500,297500,0
|
|
20240816,174100,195362559000,297500,297500,297500,297500,0
|
|
20240816,174000,195362559000,297500,297500,297500,297500,0
|
|
20240816,173900,195362559000,297500,297500,297500,297500,0
|
|
20240816,173800,195362559000,297500,297500,297500,297500,0
|
|
20240816,173700,195362559000,297500,297500,297500,297500,0
|
|
20240816,173600,195362559000,297500,297500,297500,297500,0
|
|
20240816,173500,195362559000,297500,297500,297500,297500,0
|
|
20240816,173400,195362559000,297500,297500,297500,297500,0
|
|
20240816,173300,195362559000,297500,297500,297500,297500,0
|
|
20240816,173200,195362559000,297500,297500,297500,297500,0
|
|
20240816,173100,195362559000,297500,297500,297500,297500,0
|
|
20240816,173000,195362559000,297500,297500,297500,297500,0
|
|
20240816,172900,195362559000,297500,297500,297500,297500,0
|
|
20240816,172800,195362559000,297500,297500,297500,297500,0
|
|
20240816,172700,195362559000,297500,297500,297500,297500,0
|
|
20240816,172600,195362559000,297500,297500,297500,297500,0
|
|
20240816,172500,195362559000,297500,297500,297500,297500,0
|
|
20240816,172400,195362559000,297500,297500,297500,297500,0
|
|
20240816,172300,195362559000,297500,297500,297500,297500,0
|
|
20240816,172200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,172100,195362559000,297500,297500,297500,297500,0
|
|
20240816,172000,195362559000,297500,297500,297500,297500,0
|
|
20240816,171900,195362559000,297500,297500,297500,297500,0
|
|
20240816,171800,195362559000,297500,297500,297500,297500,0
|
|
20240816,171700,195362559000,297500,297500,297500,297500,0
|
|
20240816,171600,195362559000,297500,297500,297500,297500,0
|
|
20240816,171500,195362559000,297500,297500,297500,297500,0
|
|
20240816,171400,195362559000,297500,297500,297500,297500,0
|
|
20240816,171300,195362559000,297500,297500,297500,297500,0
|
|
20240816,171200,195362559000,297500,297500,297500,297500,0
|
|
20240816,171100,195362559000,297500,297500,297500,297500,0
|
|
20240816,171000,195362559000,297500,297500,297500,297500,0
|
|
20240816,170900,195362559000,297500,297500,297500,297500,0
|
|
20240816,170800,195362559000,297500,297500,297500,297500,0
|
|
20240816,170700,195362559000,297500,297500,297500,297500,0
|
|
20240816,170600,195362559000,297500,297500,297500,297500,0
|
|
20240816,170500,195362559000,297500,297500,297500,297500,0
|
|
20240816,170400,195362559000,297500,297500,297500,297500,0
|
|
20240816,170300,195362559000,297500,297500,297500,297500,0
|
|
20240816,170200,195362559000,297500,297500,297500,297500,0
|
|
20240816,170100,195362559000,297500,297500,297500,297500,0
|
|
20240816,170000,195362559000,297500,297500,297500,297500,0
|
|
20240816,165900,195362559000,297500,297500,297500,297500,0
|
|
20240816,165800,195362559000,297500,297500,297500,297500,0
|
|
20240816,165700,195362559000,297500,297500,297500,297500,0
|
|
20240816,165600,195362559000,297500,297500,297500,297500,0
|
|
20240816,165500,195362559000,297500,297500,297500,297500,0
|
|
20240816,165400,195362559000,297500,297500,297500,297500,0
|
|
20240816,165300,195362559000,297500,297500,297500,297500,0
|
|
20240816,165200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,165100,195362559000,297500,297500,297500,297500,0
|
|
20240816,165000,195362559000,297500,297500,297500,297500,0
|
|
20240816,164900,195362559000,297500,297500,297500,297500,0
|
|
20240816,164800,195362559000,297500,297500,297500,297500,0
|
|
20240816,164700,195362559000,297500,297500,297500,297500,0
|
|
20240816,164600,195362559000,297500,297500,297500,297500,0
|
|
20240816,164500,195362559000,297500,297500,297500,297500,0
|
|
20240816,164400,195362559000,297500,297500,297500,297500,0
|
|
20240816,164300,195362559000,297500,297500,297500,297500,0
|
|
20240816,164200,195362559000,297500,297500,297500,297500,0
|
|
20240816,164100,195362559000,297500,297500,297500,297500,0
|
|
20240816,164000,195362559000,297500,297500,297500,297500,0
|
|
20240816,163900,195362559000,297500,297500,297500,297500,0
|
|
20240816,163800,195362559000,297500,297500,297500,297500,0
|
|
20240816,163700,195362559000,297500,297500,297500,297500,0
|
|
20240816,163600,195362559000,297500,297500,297500,297500,0
|
|
20240816,163500,195362559000,297500,297500,297500,297500,0
|
|
20240816,163400,195362559000,297500,297500,297500,297500,0
|
|
20240816,163300,195362559000,297500,297500,297500,297500,0
|
|
20240816,163200,195362559000,297500,297500,297500,297500,0
|
|
20240816,163100,195362559000,297500,297500,297500,297500,0
|
|
20240816,163000,195362559000,297500,297500,297500,297500,0
|
|
20240816,162900,195362559000,297500,297500,297500,297500,0
|
|
20240816,162800,195362559000,297500,297500,297500,297500,0
|
|
20240816,162700,195362559000,297500,297500,297500,297500,0
|
|
20240816,162600,195362559000,297500,297500,297500,297500,0
|
|
20240816,162500,195362559000,297500,297500,297500,297500,0
|
|
20240816,162400,195362559000,297500,297500,297500,297500,0
|
|
20240816,162300,195362559000,297500,297500,297500,297500,0
|
|
20240816,162200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,162100,195362559000,297500,297500,297500,297500,0
|
|
20240816,162000,195362559000,297500,297500,297500,297500,0
|
|
20240816,161900,195362559000,297500,297500,297500,297500,0
|
|
20240816,161800,195362559000,297500,297500,297500,297500,0
|
|
20240816,161700,195362559000,297500,297500,297500,297500,0
|
|
20240816,161600,195362559000,297500,297500,297500,297500,0
|
|
20240816,161500,195362559000,297500,297500,297500,297500,0
|
|
20240816,161400,195362559000,297500,297500,297500,297500,0
|
|
20240816,161300,195362559000,297500,297500,297500,297500,0
|
|
20240816,161200,195362559000,297500,297500,297500,297500,0
|
|
20240816,161100,195362559000,297500,297500,297500,297500,0
|
|
20240816,161000,195362559000,297500,297500,297500,297500,0
|
|
20240816,160900,195362559000,297500,297500,297500,297500,0
|
|
20240816,160800,195362559000,297500,297500,297500,297500,0
|
|
20240816,160700,195362559000,297500,297500,297500,297500,0
|
|
20240816,160600,195362559000,297500,297500,297500,297500,0
|
|
20240816,160500,195362559000,297500,297500,297500,297500,0
|
|
20240816,160400,195362559000,297500,297500,297500,297500,0
|
|
20240816,160300,195362559000,297500,297500,297500,297500,0
|
|
20240816,160200,195362559000,297500,297500,297500,297500,0
|
|
20240816,160100,195362559000,297500,297500,297500,297500,0
|
|
20240816,160000,195362559000,297500,297500,297500,297500,0
|
|
20240816,155900,195362559000,297500,297500,297500,297500,0
|
|
20240816,155800,195362559000,297500,297500,297500,297500,0
|
|
20240816,155700,195362559000,297500,297500,297500,297500,0
|
|
20240816,155600,195362559000,297500,297500,297500,297500,0
|
|
20240816,155500,195362559000,297500,297500,297500,297500,0
|
|
20240816,155400,195362559000,297500,297500,297500,297500,0
|
|
20240816,155300,195362559000,297500,297500,297500,297500,0
|
|
20240816,155200,195362559000,297500,297500,297500,297500,15130
|
|
20240816,155100,195362559000,297500,297500,297500,297500,0
|
|
20240816,155000,195362559000,297500,297500,297500,297500,0
|
|
20240816,154900,195362559000,297500,297500,297500,297500,0
|
|
20240816,154800,195362559000,297500,297500,297500,297500,0
|
|
20240816,154700,195362559000,297500,297500,297500,297500,0
|
|
20240816,154600,195362559000,297500,297500,297500,297500,0
|
|
20240816,154500,195362559000,297500,297500,297500,297500,0
|
|
20240816,154400,195362559000,297500,297500,297500,297500,0
|
|
20240816,154300,195362559000,297500,297500,297500,297500,0
|
|
20240816,154200,195362559000,297500,297500,297500,297500,0
|
|
20240816,154100,195362559000,297500,297500,297500,297500,0
|
|
20240816,154000,195362559000,297500,297500,297500,297500,0
|
|
20240816,153900,195362559000,297500,297500,297500,297500,0
|
|
20240816,153800,195362559000,297500,297500,297500,297500,0
|
|
20240816,153700,195362559000,297500,297500,297500,297500,0
|
|
20240816,153600,195362559000,297500,297500,297500,297500,0
|
|
20240816,153500,195362559000,297500,297500,297500,297500,0
|
|
20240816,153400,195362559000,297500,297500,297500,297500,0
|
|
20240816,153300,195362559000,297500,297500,297500,297500,0
|
|
20240816,153200,195362559000,297500,297500,297500,297500,0
|
|
20240816,153100,195362559000,297500,297500,297500,297500,0
|
|
20240816,153000,195362559000,297500,297500,297500,297500,15130
|
|
20240816,152900,190861384000,298500,298500,298500,298500,0
|
|
20240816,152800,190861384000,298500,298500,298500,298500,0
|
|
20240816,152700,190861384000,298500,298500,298500,298500,0
|
|
20240816,152600,190861384000,298500,298500,298500,298500,0
|
|
20240816,152500,190861384000,298500,298500,298500,298500,0
|
|
20240816,152400,190861384000,298500,298500,298500,298500,0
|
|
20240816,152300,190861384000,298500,298500,298500,298500,0
|
|
20240816,152200,190861384000,298500,298500,298500,298500,0
|
|
20240816,152100,190861384000,298500,298500,298500,298500,0
|
|
20240816,152000,190861384000,298500,298500,298500,298500,0
|
|
20240816,151900,190861384000,298500,298500,298500,298000,2939
|
|
20240816,151800,189984701000,298500,298500,298500,298000,1098
|
|
20240816,151700,189657362000,298000,298500,298500,298000,964
|
|
20240816,151600,189369980500,298500,298000,298500,298000,475
|
|
20240816,151500,189228359500,298000,298000,298500,298000,644
|
|
20240816,151400,189036308500,298500,298000,298500,298000,1080
|
|
20240816,151300,188714156500,298000,298000,298500,298000,641
|
|
20240816,151200,188523117500,298000,298000,298500,298000,743
|
|
20240816,151100,188301615000,298000,297500,298500,297500,575
|
|
20240816,151000,188130268500,297500,298500,298500,297500,502
|
|
20240816,150900,187980723500,298000,298000,298500,297500,1025
|
|
20240816,150800,187675265000,298000,298500,298500,297500,516
|
|
20240816,150700,187521479500,298500,298000,298500,297500,1009
|
|
20240816,150600,187220846000,298000,298000,298000,297500,466
|
|
20240816,150500,187082074500,298000,298000,298000,297500,535
|
|
20240816,150400,186922691500,298000,298000,298000,297500,628
|
|
20240816,150300,186735648000,298000,298000,298000,297500,419
|
|
20240816,150200,186610921500,297500,297500,298000,297500,978
|
|
20240816,150100,186319514500,298000,298000,298000,297500,287
|
|
20240816,150000,186233997500,298000,298500,298500,297500,697
|
|
20240816,145900,186026388000,298500,297500,298500,297500,1239
|
|
20240816,145800,185657167000,297500,297500,298000,297500,236
|
|
20240816,145700,185586891000,298000,298000,298000,297500,255
|
|
20240816,145600,185510974500,298000,298000,298000,297500,446
|
|
20240816,145500,185378161000,298000,297500,298000,297500,472
|
|
20240816,145400,185237598500,298000,298000,298000,297500,288
|
|
20240816,145300,185151838500,298000,298000,298500,297500,673
|
|
20240816,145200,184951259500,298000,298500,298500,297500,3389
|
|
20240816,145100,183941581000,298500,298500,298500,298000,822
|
|
20240816,145000,183696226000,298000,298500,298500,298000,879
|
|
20240816,144900,183433871500,298500,298500,298500,298000,462
|
|
20240816,144800,183295998000,298500,298500,298500,298000,879
|
|
20240816,144700,183033693500,298500,298500,299000,298000,829
|
|
20240816,144600,182786286000,298500,299000,299000,298000,858
|
|
20240816,144500,182530238000,298500,299000,299000,298500,304
|
|
20240816,144400,182439438000,299000,298500,299500,298500,1101
|
|
20240816,144300,182110294000,299000,299000,299000,298500,805
|
|
20240816,144200,181869687000,299000,299000,299000,298500,166
|
|
20240816,144100,181820069000,298500,298500,299000,298500,335
|
|
20240816,144000,181720052500,298500,298500,299000,298500,351
|
|
20240816,143900,181615240500,298500,298500,299000,298500,181
|
|
20240816,143800,181561200000,298500,299000,299000,298500,128
|
|
20240816,143700,181522974000,299000,299000,299000,298500,271
|
|
20240816,143600,181442020500,299000,298500,299000,298000,784
|
|
20240816,143500,181207872500,298500,299000,299500,298500,1049
|
|
20240816,143400,180894700000,299000,298500,299500,298500,542
|
|
20240816,143300,180732637500,299000,299000,299500,298500,601
|
|
20240816,143200,180552937500,299500,299000,299500,298500,876
|
|
20240816,143100,180291009500,298500,299000,299000,298500,521
|
|
20240816,143000,180135269000,299000,299000,299000,298500,267
|
|
20240816,142900,180055527500,299000,299000,299000,298500,478
|
|
20240816,142800,179912626500,299000,298500,299000,298500,216
|
|
20240816,142700,179848110000,298500,298500,299000,298500,254
|
|
20240816,142600,179772260000,298500,299000,299000,298500,55
|
|
20240816,142500,179755834000,299000,298500,299000,298500,115
|
|
20240816,142400,179721488000,298500,298500,299000,298000,949
|
|
20240816,142300,179438266000,298000,298000,298500,298000,342
|
|
20240816,142200,179336194000,298000,299000,299000,298000,1881
|
|
20240816,142100,178774662500,299500,299500,299500,299000,101
|
|
20240816,142000,178744451500,299000,299500,299500,299000,786
|
|
20240816,141900,178509371500,299000,299000,299500,299000,221
|
|
20240816,141800,178443246000,299500,299000,299500,299000,138
|
|
20240816,141700,178401967500,299000,299500,299500,299000,1106
|
|
20240816,141600,178071254000,299500,298500,299500,298500,860
|
|
20240816,141500,177814047500,299000,299000,299000,298500,289
|
|
20240816,141400,177727650500,298500,298500,299000,298500,97
|
|
20240816,141300,177698667000,298500,298500,299000,298500,189
|
|
20240816,141200,177642203500,299000,298500,299000,298500,197
|
|
20240816,141100,177583331500,298500,298000,299000,298000,374
|
|
20240816,141000,177471690500,298000,298500,299000,298000,459
|
|
20240816,140900,177334683000,298500,298500,299000,298000,279
|
|
20240816,140800,177251380500,298000,298000,298500,298000,199
|
|
20240816,140700,177191992500,298000,298500,299000,298000,800
|
|
20240816,140600,176953236500,298000,298000,298500,298000,642
|
|
20240816,140500,176761834000,298000,298000,298500,298000,277
|
|
20240816,140400,176679272000,298000,297500,298000,297500,400
|
|
20240816,140300,176560095000,298000,297500,298000,297500,262
|
|
20240816,140200,176482115500,297500,297000,297500,297000,463
|
|
20240816,140100,176344394000,297000,297500,298000,297000,394
|
|
20240816,140000,176227323000,297000,297500,297500,297000,270
|
|
20240816,135900,176147045000,297500,296000,297500,296000,1235
|
|
20240816,135800,175780513000,296500,297000,297000,296000,482
|
|
20240816,135700,175637605000,297000,297000,297000,296500,1132
|
|
20240816,135600,175301831000,297000,297500,297500,296500,4321
|
|
20240816,135500,174018278000,297500,297500,298000,297500,239
|
|
20240816,135400,173947151000,297500,298000,298000,297500,1230
|
|
20240816,135300,173581083000,298000,298000,298500,297500,1104
|
|
20240816,135200,173252129500,298500,298000,298500,298000,379
|
|
20240816,135100,173139148500,298000,298500,298500,298000,620
|
|
20240816,135000,172954379000,298000,298500,298500,298000,744
|
|
20240816,134900,172732364000,298500,298500,299000,298500,963
|
|
20240816,134800,172444644500,298500,299000,299500,298500,1015
|
|
20240816,134700,172141171500,299500,300000,300000,299000,1511
|
|
20240816,134600,171688574000,300000,299500,300500,299500,980
|
|
20240816,134500,171394591000,299500,300500,301000,299500,5634
|
|
20240816,134400,169701976500,301000,301000,301000,300500,397
|
|
20240816,134300,169582535000,301000,301000,301000,300500,373
|
|
20240816,134200,169470353000,300500,301000,301000,300500,299
|
|
20240816,134100,169380389000,301000,301000,301000,300500,588
|
|
20240816,134000,169203453500,300500,301000,301000,300500,500
|
|
20240816,133900,169053012500,301000,301000,301000,300500,553
|
|
20240816,133800,168886674000,301000,300500,301000,300500,1049
|
|
20240816,133700,168571002000,300500,301000,301000,300500,228
|
|
20240816,133600,168502398500,301000,301000,301000,300500,541
|
|
20240816,133500,168339646500,301000,301000,301000,300500,698
|
|
20240816,133400,168129779000,300500,300500,301000,300500,306
|
|
20240816,133300,168037748500,300500,301000,301000,300500,733
|
|
20240816,133200,167817409500,301000,301000,301000,300500,303
|
|
20240816,133100,167726243500,300500,300500,301000,300500,785
|
|
20240816,133000,167490220500,301000,300000,301000,300000,1863
|
|
20240816,132900,166930360000,300000,300000,300500,300000,727
|
|
20240816,132800,166711940500,300500,300500,300500,300000,191
|
|
20240816,132700,166654559500,300500,300000,300500,300000,1597
|
|
20240816,132600,166175326500,300500,300500,300500,300000,1123
|
|
20240816,132500,165838075000,300000,300500,300500,300000,349
|
|
20240816,132400,165733233000,300500,300000,300500,300000,514
|
|
20240816,132300,165578797000,300000,300500,300500,300000,369
|
|
20240816,132200,165467960500,300500,300000,300500,300000,326
|
|
20240816,132100,165370058000,300000,300000,300500,300000,521
|
|
20240816,132000,165213625500,300500,300000,300500,299500,13470
|
|
20240816,131900,161172384500,299500,299500,300000,299000,1657
|
|
20240816,131800,160676013500,299500,299500,299500,299000,465
|
|
20240816,131700,160536764000,299500,299500,299500,299000,607
|
|
20240816,131600,160355077000,299500,299500,299500,299000,345
|
|
20240816,131500,160251852500,299500,299000,299500,299000,581
|
|
20240816,131400,160077937500,299000,299000,299500,299000,775
|
|
20240816,131300,159846196500,299500,299500,299500,299000,127
|
|
20240816,131200,159808178000,299000,299500,299500,299000,92
|
|
20240816,131100,159780633000,299000,299000,299500,299000,207
|
|
20240816,131000,159718731000,299000,300000,300000,299000,1048
|
|
20240816,130900,159404876000,299500,299500,300000,299500,276
|
|
20240816,130800,159322206000,299500,299500,300000,299500,380
|
|
20240816,130700,159208386000,299500,300000,300000,299500,409
|
|
20240816,130600,159085874000,299500,299500,300000,299500,718
|
|
20240816,130500,158870668500,299500,300000,300000,299500,1115
|
|
20240816,130400,158536603500,299500,300000,300000,299500,691
|
|
20240816,130300,158329392500,299500,300000,300000,299500,144
|
|
20240816,130200,158286234500,299500,299500,300000,299500,403
|
|
20240816,130100,158165481500,300000,299500,300000,299500,1240
|
|
20240816,130000,157793944000,300000,300000,300000,299500,298
|
|
20240816,125900,157704601000,299500,299500,300000,299500,637
|
|
20240816,125800,157513761000,300000,300000,300000,299500,377
|
|
20240816,125700,157400724500,300000,299500,300000,299500,972
|
|
20240816,125600,157109493500,299500,299500,299500,299000,156
|
|
20240816,125500,157062782500,299500,299000,299500,299000,344
|
|
20240816,125400,156959816500,299000,299500,299500,299000,505
|
|
20240816,125300,156808599500,299500,299000,299500,299000,247
|
|
20240816,125200,156734678500,299500,298500,299500,298500,1010
|
|
20240816,125100,156432621000,299000,299000,299000,298500,606
|
|
20240816,125000,156251431500,299000,299000,299000,298500,275
|
|
20240816,124900,156169254500,299000,298500,299000,298500,1014
|
|
20240816,124800,155866512000,299000,298500,299000,298500,131
|
|
20240816,124700,155827363000,298500,298500,299000,298500,637
|
|
20240816,124600,155637212000,298500,298500,299000,298500,82
|
|
20240816,124500,155612700500,298500,299000,299000,298500,222
|
|
20240816,124400,155546345000,299000,298500,299000,298500,96
|
|
20240816,124300,155517662500,298500,299000,299000,298500,176
|
|
20240816,124200,155465093500,298500,298500,299000,298500,306
|
|
20240816,124100,155373650000,298500,300000,300000,298500,2691
|
|
20240816,124000,154568317000,300000,299500,300000,299500,93
|
|
20240816,123900,154540452000,300000,299500,300000,299500,361
|
|
20240816,123800,154432307500,300000,299500,300000,299500,395
|
|
20240816,123700,154313959000,300000,299500,300000,299500,648
|
|
20240816,123600,154119774500,299500,300000,300000,299500,721
|
|
20240816,123500,153903763500,300000,299000,300000,299000,2498
|
|
20240816,123400,153155580500,299500,299000,299500,299000,850
|
|
20240816,123300,152901343000,299000,299000,299500,299000,467
|
|
20240816,123200,152761689500,299500,299000,299500,299000,264
|
|
20240816,123100,152682639000,299000,299000,299500,299000,355
|
|
20240816,123000,152576426500,298500,298500,299500,298500,1631
|
|
20240816,122900,152088953000,298500,299000,299000,298500,187
|
|
20240816,122800,152033051500,299000,298500,299000,298500,168
|
|
20240816,122700,151982874000,298500,298500,299000,298500,111
|
|
20240816,122600,151949704500,298500,299000,299000,298500,701
|
|
20240816,122500,151740122500,299000,299000,299000,298500,293
|
|
20240816,122400,151652635500,298500,299000,299000,298500,136
|
|
20240816,122300,151611984000,298500,298500,299000,298500,154
|
|
20240816,122200,151565973000,299000,298500,299000,298500,153
|
|
20240816,122100,151520246000,298500,299000,299000,298500,311
|
|
20240816,122000,151427397500,299000,298500,299000,298500,81
|
|
20240816,121900,151403207500,298500,298500,299000,298000,330
|
|
20240816,121800,151304680500,298000,298500,298500,298000,407
|
|
20240816,121700,151183240500,298000,297500,298500,297500,347
|
|
20240816,121600,151079786000,298000,297500,298000,297500,416
|
|
20240816,121500,150955936500,297500,297500,298000,297500,774
|
|
20240816,121400,150725653000,298000,298000,298000,297500,225
|
|
20240816,121300,150658634500,298000,298500,298500,297500,413
|
|
20240816,121200,150535566500,298500,299000,299000,297500,3382
|
|
20240816,121100,149526479000,299000,299000,299500,298500,408
|
|
20240816,121000,149404494500,299000,299000,299500,298500,2581
|
|
20240816,120900,148632741000,299000,299000,299500,299000,226
|
|
20240816,120800,148565164500,299500,299000,299500,299000,638
|
|
20240816,120700,148374141500,299000,299000,299500,299000,93
|
|
20240816,120600,148346320500,299000,299000,299500,298500,764
|
|
20240816,120500,148117878000,299000,299000,299500,298500,594
|
|
20240816,120400,147940232000,299000,299500,299500,298500,1117
|
|
20240816,120300,147606284000,299500,298500,299500,298500,289
|
|
20240816,120200,147519884000,299000,300000,300000,298500,3436
|
|
20240816,120100,146490736000,299500,299500,300000,299500,208
|
|
20240816,120000,146428376000,300000,300000,300000,299500,590
|
|
20240816,115900,146251418000,299500,299500,300000,299500,2359
|
|
20240816,115800,145543808000,300000,299000,300000,298500,18877
|
|
20240816,115700,139886198500,299000,299000,299000,298500,681
|
|
20240816,115600,139682639000,298500,299000,299000,298500,265
|
|
20240816,115500,139603434000,299000,299000,299000,298500,1524
|
|
20240816,115400,139147808500,298500,299000,299000,298500,773
|
|
20240816,115300,138916742500,299000,299000,299000,298500,195
|
|
20240816,115200,138858472000,299000,299000,299000,298500,294
|
|
20240816,115100,138770614000,299000,299000,299000,298500,336
|
|
20240816,115000,138670202000,299000,299000,299000,298500,185
|
|
20240816,114900,138614915000,299000,299000,299000,298500,957
|
|
20240816,114800,138328777500,298500,298500,299000,298500,626
|
|
20240816,114700,138141624000,298500,298500,299000,298000,1916
|
|
20240816,114600,137569693500,298500,298500,298500,298000,87
|
|
20240816,114500,137543756000,298500,298500,298500,298000,169
|
|
20240816,114400,137493335500,298000,298000,298500,298000,364
|
|
20240816,114300,137384843000,298500,297500,298500,297500,1473
|
|
20240816,114200,136945990000,298000,297500,298000,297500,231
|
|
20240816,114100,136877243500,297500,298000,298000,297500,638
|
|
20240816,114000,136687302000,297500,298000,298000,297500,498
|
|
20240816,113900,136539137000,298000,298000,298000,297500,267
|
|
20240816,113800,136459627500,297500,297500,298000,297500,437
|
|
20240816,113700,136329478000,297500,298000,298000,297500,146
|
|
20240816,113600,136286025000,298000,297500,298000,297500,139
|
|
20240816,113500,136244628000,297500,297500,298000,297500,269
|
|
20240816,113400,136164571500,298000,297500,298000,297500,129
|
|
20240816,113300,136126153500,298000,298000,298000,297500,402
|
|
20240816,113200,136006537500,298000,298000,298500,297500,473
|
|
20240816,113100,135865604500,298000,297500,298500,297500,575
|
|
20240816,113000,135694263000,297500,298500,298500,297500,2525
|
|
20240816,112900,134941806500,298000,298500,298500,298000,163
|
|
20240816,112800,134893183500,298500,298500,298500,298000,495
|
|
20240816,112700,134745515000,298000,298500,298500,298000,723
|
|
20240816,112600,134529753000,298000,299000,299000,298000,1329
|
|
20240816,112500,134133044500,299000,298000,299000,298000,1826
|
|
20240816,112400,133588013000,298500,298500,298500,298000,201
|
|
20240816,112300,133528088500,298500,298000,298500,298000,181
|
|
20240816,112200,133474078500,298500,298500,298500,298000,214
|
|
20240816,112100,133410274000,298500,298500,298500,298000,298
|
|
20240816,112000,133321456000,298500,298500,298500,298000,198
|
|
20240816,111900,133262376500,298500,298000,298500,298000,493
|
|
20240816,111800,133115453500,298000,297500,298000,297500,345
|
|
20240816,111700,133012661500,297500,298000,298000,297500,831
|
|
20240816,111600,132765303500,298000,298000,298000,297500,408
|
|
20240816,111500,132643736500,297500,297500,298000,297500,483
|
|
20240816,111400,132499870500,297500,298000,298500,297000,2816
|
|
20240816,111300,131661283500,298500,298000,298500,298000,191
|
|
20240816,111200,131604341500,298500,298500,298500,298000,236
|
|
20240816,111100,131533950500,298500,298500,298500,298000,250
|
|
20240816,111000,131459376500,298000,298000,298500,298000,612
|
|
20240816,110900,131276945000,298000,298500,298500,298000,463
|
|
20240816,110800,131138841500,298500,298500,298500,298000,150
|
|
20240816,110700,131094103000,298500,298000,298500,298000,3691
|
|
20240816,110600,129993366000,298000,297500,298000,297000,1897
|
|
20240816,110500,129429068000,297500,296500,297500,296500,3271
|
|
20240816,110400,128457414000,296500,296500,297000,296500,370
|
|
20240816,110300,128347688500,296500,296500,297000,296500,436
|
|
20240816,110200,128218369000,297000,296500,297000,296500,192
|
|
20240816,110100,128161400000,296500,297000,297000,296500,207
|
|
20240816,110000,128099990500,297000,297000,297000,296500,510
|
|
20240816,105900,127948745000,297000,297000,297000,296500,236
|
|
20240816,105800,127878747000,296500,297000,297000,296500,367
|
|
20240816,105700,127769916000,297000,296500,297000,296000,328
|
|
20240816,105600,127672623500,296500,296500,297000,296500,782
|
|
20240816,105500,127440745000,297000,297000,297500,296500,818
|
|
20240816,105400,127197792500,297000,297000,297500,296500,542
|
|
20240816,105300,127036799000,297000,297500,297500,297000,809
|
|
20240816,105200,126796455500,297000,297500,297500,297000,168
|
|
20240816,105100,126746535000,297000,297500,297500,297000,106
|
|
20240816,105000,126715044500,297000,297000,297500,296500,806
|
|
20240816,104900,126475657000,297000,297000,297500,297000,377
|
|
20240816,104800,126363659000,297500,297000,297500,297000,547
|
|
20240816,104700,126201181500,297500,298000,298000,297000,1186
|
|
20240816,104600,125848348000,298000,298000,298000,297500,535
|
|
20240816,104500,125689053500,298000,296500,298000,296500,2848
|
|
20240816,104400,124842854000,296500,297000,297500,296500,1029
|
|
20240816,104300,124537293500,297000,297000,297500,297000,903
|
|
20240816,104200,124269063500,297000,297000,297500,297000,479
|
|
20240816,104100,124126777500,297500,297000,297500,297000,201
|
|
20240816,104000,124067019500,297000,297500,297500,297000,318
|
|
20240816,103900,123972558000,297000,297500,297500,297000,191
|
|
20240816,103800,123915820000,297000,298000,298500,297000,1187
|
|
20240816,103700,123562246000,297500,297000,297500,297000,1027
|
|
20240816,103600,123257005000,297000,297000,297500,296500,938
|
|
20240816,103500,122978365500,297000,298500,298500,297000,1183
|
|
20240816,103400,122626212500,298000,298500,298500,298000,488
|
|
20240816,103300,122480729500,298000,298000,298500,298000,1197
|
|
20240816,103200,122123809000,298500,299000,299000,298000,1629
|
|
20240816,103100,121637563000,299000,298500,299000,298500,362
|
|
20240816,103000,121529440500,299000,298500,299000,298500,770
|
|
20240816,102900,121299460500,298500,299500,299500,298500,2243
|
|
20240816,102800,120628750000,299000,299000,299500,299000,11141
|
|
20240816,102700,117295307500,299000,298000,299000,298000,4323
|
|
20240816,102600,116004494000,298000,298000,298500,297500,2520
|
|
20240816,102500,115253605000,297500,298000,298000,297500,597
|
|
20240816,102400,115075741000,298000,298000,298500,297500,2825
|
|
20240816,102300,114234357500,298500,298000,298500,297500,4217
|
|
20240816,102200,112977616000,298000,298000,298000,297500,1154
|
|
20240816,102100,112633984500,298000,298000,298000,297500,705
|
|
20240816,102000,112424017500,298000,297500,298000,297000,1353
|
|
20240816,101900,112021568500,297500,297500,297500,297000,823
|
|
20240816,101800,111776768500,297500,296000,297500,296000,2727
|
|
20240816,101700,110967001500,296500,297000,297000,296000,1619
|
|
20240816,101600,110486985500,297000,296500,297000,296500,1350
|
|
20240816,101500,110086553500,296500,296500,297000,296500,662
|
|
20240816,101400,109889995000,297000,296500,297000,296500,2608
|
|
20240816,101300,109116199500,297000,297000,297000,296500,806
|
|
20240816,101200,108876870000,297000,295500,297000,295500,4428
|
|
20240816,101100,107565831000,295500,296000,296000,295500,926
|
|
20240816,101000,107292118500,295500,296000,296000,295500,495
|
|
20240816,100900,107145714000,295500,296000,296000,295500,260
|
|
20240816,100800,107068798500,295500,295500,296000,295500,625
|
|
20240816,100700,106883895000,295500,295500,296000,295000,1983
|
|
20240816,100600,106297876500,295500,295000,295500,294500,2169
|
|
20240816,100500,105658006500,295000,295500,296000,295000,752
|
|
20240816,100400,105435975000,295500,295500,296000,295500,1079
|
|
20240816,100300,105117054500,295500,295500,296000,295500,777
|
|
20240816,100200,104887307000,296000,295500,296000,295000,1634
|
|
20240816,100100,104404510000,296000,297000,297500,296000,3606
|
|
20240816,100000,103334556500,297500,298000,298500,297000,4930
|
|
20240816,095900,101865915500,298500,297500,298500,297500,6778
|
|
20240816,095800,99846360500,298000,297500,298000,297000,4360
|
|
20240816,095700,98548769500,298000,294500,298000,294500,28936
|
|
20240816,095600,89971713500,295000,295000,295000,294500,521
|
|
20240816,095500,89818131500,294500,294500,295000,294500,1854
|
|
20240816,095400,89271454000,295000,294500,295000,294000,3942
|
|
20240816,095300,88110207500,294500,294000,294500,293500,8576
|
|
20240816,095200,85587836000,294000,294000,294000,293500,445
|
|
20240816,095100,85457153500,293500,293500,294000,293000,2723
|
|
20240816,095000,84657911500,293500,293000,293500,292500,5395
|
|
20240816,094900,83077157000,292500,292500,293000,292000,1703
|
|
20240816,094800,82579042500,292500,291500,292500,291500,2936
|
|
20240816,094700,81721658000,291500,291000,292000,291000,1737
|
|
20240816,094600,81215330500,291000,291000,291500,290500,1254
|
|
20240816,094500,80850422500,291000,291000,291500,290500,1939
|
|
20240816,094400,80286600500,291000,291000,291500,291000,2612
|
|
20240816,094300,79526456500,291000,290000,291000,290000,1217
|
|
20240816,094200,79172959000,290000,290500,291000,290000,5433
|
|
20240816,094100,77595949000,290500,291500,291500,290000,3282
|
|
20240816,094000,76641930500,291500,292000,292000,291500,3030
|
|
20240816,093900,75758115000,292000,292000,292500,292000,1098
|
|
20240816,093800,75437445000,292500,292000,292500,292000,853
|
|
20240816,093700,75188350500,292000,292000,292500,292000,1227
|
|
20240816,093600,74829910500,292000,292000,293000,292000,2274
|
|
20240816,093500,74165487500,292000,293000,293500,292000,1584
|
|
20240816,093400,73701915000,293000,293500,294000,293000,3803
|
|
20240816,093300,72585209000,293500,293500,294000,293500,3211
|
|
20240816,093200,71642636500,293500,293500,294000,293500,806
|
|
20240816,093100,71406013500,293500,293500,294000,293000,3134
|
|
20240816,093000,70486364500,293500,294000,294000,293500,3623
|
|
20240816,092900,69422584500,294000,292500,294000,292500,9300
|
|
20240816,092800,66694444000,292500,292500,293000,292500,834
|
|
20240816,092700,66450381500,292500,293000,293000,292500,1441
|
|
20240816,092600,66028819000,292500,292000,293000,291500,4806
|
|
20240816,092500,64624785500,292000,292500,293000,292000,3284
|
|
20240816,092400,63665018500,292500,293500,294000,292500,4399
|
|
20240816,092300,62375398000,293500,293500,294000,293000,4886
|
|
20240816,092200,60941472000,293500,293500,294000,293000,3965
|
|
20240816,092100,59776943000,293500,294000,294000,292500,7228
|
|
20240816,092000,57655858000,294000,293000,294000,292500,7392
|
|
20240816,091900,55486554500,292500,293000,293000,292500,2170
|
|
20240816,091800,54851389500,292500,293000,293000,292500,3083
|
|
20240816,091700,53949380500,292500,294000,294500,292500,8643
|
|
20240816,091600,51409760500,294000,290500,294000,290500,18976
|
|
20240816,091500,45866129000,291000,289000,291500,289000,19366
|
|
20240816,091400,40245551000,289000,289000,289500,288500,2075
|
|
20240816,091300,39645742500,289500,289500,289500,289000,3989
|
|
20240816,091200,38491877500,289500,288000,289500,287500,8609
|
|
20240816,091100,36009437000,288000,288000,289000,288000,4274
|
|
20240816,091000,34776723500,288000,288500,289000,288000,4349
|
|
20240816,090900,33522659000,288500,289000,289000,288000,3849
|
|
20240816,090800,32411435500,289000,287500,289500,287500,13100
|
|
20240816,090700,28629762000,287500,288000,288500,287500,5379
|
|
20240816,090600,27081008000,288500,285000,289000,285000,17359
|
|
20240816,090500,22091782000,285000,285000,286000,284500,6556
|
|
20240816,090400,20222366500,285000,283500,285000,283500,5597
|
|
20240816,090300,18632756500,284000,285500,286000,283000,4418
|
|
20240816,090200,17376018000,285500,286500,286500,284000,7021
|
|
20240816,090100,15372901000,286000,287500,288500,285500,7737
|
|
20240816,090000,13155243000,286500,288000,290000,285000,45653
|