715 lines
41 KiB
CSV
715 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,205200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,205100,74708799500,288500,288500,288500,288500,0
|
|
20240819,205000,74708799500,288500,288500,288500,288500,0
|
|
20240819,204900,74708799500,288500,288500,288500,288500,0
|
|
20240819,204800,74708799500,288500,288500,288500,288500,0
|
|
20240819,204700,74708799500,288500,288500,288500,288500,0
|
|
20240819,204600,74708799500,288500,288500,288500,288500,0
|
|
20240819,204500,74708799500,288500,288500,288500,288500,0
|
|
20240819,204400,74708799500,288500,288500,288500,288500,0
|
|
20240819,204300,74708799500,288500,288500,288500,288500,0
|
|
20240819,204200,74708799500,288500,288500,288500,288500,0
|
|
20240819,204100,74708799500,288500,288500,288500,288500,0
|
|
20240819,204000,74708799500,288500,288500,288500,288500,0
|
|
20240819,203900,74708799500,288500,288500,288500,288500,0
|
|
20240819,203800,74708799500,288500,288500,288500,288500,0
|
|
20240819,203700,74708799500,288500,288500,288500,288500,0
|
|
20240819,203600,74708799500,288500,288500,288500,288500,0
|
|
20240819,203500,74708799500,288500,288500,288500,288500,0
|
|
20240819,203400,74708799500,288500,288500,288500,288500,0
|
|
20240819,203300,74708799500,288500,288500,288500,288500,0
|
|
20240819,203200,74708799500,288500,288500,288500,288500,0
|
|
20240819,203100,74708799500,288500,288500,288500,288500,0
|
|
20240819,203000,74708799500,288500,288500,288500,288500,0
|
|
20240819,202900,74708799500,288500,288500,288500,288500,0
|
|
20240819,202800,74708799500,288500,288500,288500,288500,0
|
|
20240819,202700,74708799500,288500,288500,288500,288500,0
|
|
20240819,202600,74708799500,288500,288500,288500,288500,0
|
|
20240819,202500,74708799500,288500,288500,288500,288500,0
|
|
20240819,202400,74708799500,288500,288500,288500,288500,0
|
|
20240819,202300,74708799500,288500,288500,288500,288500,0
|
|
20240819,202200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,202100,74708799500,288500,288500,288500,288500,0
|
|
20240819,202000,74708799500,288500,288500,288500,288500,0
|
|
20240819,201900,74708799500,288500,288500,288500,288500,0
|
|
20240819,201800,74708799500,288500,288500,288500,288500,0
|
|
20240819,201700,74708799500,288500,288500,288500,288500,0
|
|
20240819,201600,74708799500,288500,288500,288500,288500,0
|
|
20240819,201500,74708799500,288500,288500,288500,288500,0
|
|
20240819,201400,74708799500,288500,288500,288500,288500,0
|
|
20240819,201300,74708799500,288500,288500,288500,288500,0
|
|
20240819,201200,74708799500,288500,288500,288500,288500,0
|
|
20240819,201100,74708799500,288500,288500,288500,288500,0
|
|
20240819,201000,74708799500,288500,288500,288500,288500,0
|
|
20240819,200900,74708799500,288500,288500,288500,288500,0
|
|
20240819,200800,74708799500,288500,288500,288500,288500,0
|
|
20240819,200700,74708799500,288500,288500,288500,288500,0
|
|
20240819,200600,74708799500,288500,288500,288500,288500,0
|
|
20240819,200500,74708799500,288500,288500,288500,288500,0
|
|
20240819,200400,74708799500,288500,288500,288500,288500,0
|
|
20240819,200300,74708799500,288500,288500,288500,288500,0
|
|
20240819,200200,74708799500,288500,288500,288500,288500,0
|
|
20240819,200100,74708799500,288500,288500,288500,288500,0
|
|
20240819,200000,74708799500,288500,288500,288500,288500,0
|
|
20240819,195900,74708799500,288500,288500,288500,288500,0
|
|
20240819,195800,74708799500,288500,288500,288500,288500,0
|
|
20240819,195700,74708799500,288500,288500,288500,288500,0
|
|
20240819,195600,74708799500,288500,288500,288500,288500,0
|
|
20240819,195500,74708799500,288500,288500,288500,288500,0
|
|
20240819,195400,74708799500,288500,288500,288500,288500,0
|
|
20240819,195300,74708799500,288500,288500,288500,288500,0
|
|
20240819,195200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,195100,74708799500,288500,288500,288500,288500,0
|
|
20240819,195000,74708799500,288500,288500,288500,288500,0
|
|
20240819,194900,74708799500,288500,288500,288500,288500,0
|
|
20240819,194800,74708799500,288500,288500,288500,288500,0
|
|
20240819,194700,74708799500,288500,288500,288500,288500,0
|
|
20240819,194600,74708799500,288500,288500,288500,288500,0
|
|
20240819,194500,74708799500,288500,288500,288500,288500,0
|
|
20240819,194400,74708799500,288500,288500,288500,288500,0
|
|
20240819,194300,74708799500,288500,288500,288500,288500,0
|
|
20240819,194200,74708799500,288500,288500,288500,288500,0
|
|
20240819,194100,74708799500,288500,288500,288500,288500,0
|
|
20240819,194000,74708799500,288500,288500,288500,288500,0
|
|
20240819,193900,74708799500,288500,288500,288500,288500,0
|
|
20240819,193800,74708799500,288500,288500,288500,288500,0
|
|
20240819,193700,74708799500,288500,288500,288500,288500,0
|
|
20240819,193600,74708799500,288500,288500,288500,288500,0
|
|
20240819,193500,74708799500,288500,288500,288500,288500,0
|
|
20240819,193400,74708799500,288500,288500,288500,288500,0
|
|
20240819,193300,74708799500,288500,288500,288500,288500,0
|
|
20240819,193200,74708799500,288500,288500,288500,288500,0
|
|
20240819,193100,74708799500,288500,288500,288500,288500,0
|
|
20240819,193000,74708799500,288500,288500,288500,288500,0
|
|
20240819,192900,74708799500,288500,288500,288500,288500,0
|
|
20240819,192800,74708799500,288500,288500,288500,288500,0
|
|
20240819,192700,74708799500,288500,288500,288500,288500,0
|
|
20240819,192600,74708799500,288500,288500,288500,288500,0
|
|
20240819,192500,74708799500,288500,288500,288500,288500,0
|
|
20240819,192400,74708799500,288500,288500,288500,288500,0
|
|
20240819,192300,74708799500,288500,288500,288500,288500,0
|
|
20240819,192200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,192100,74708799500,288500,288500,288500,288500,0
|
|
20240819,192000,74708799500,288500,288500,288500,288500,0
|
|
20240819,191900,74708799500,288500,288500,288500,288500,0
|
|
20240819,191800,74708799500,288500,288500,288500,288500,0
|
|
20240819,191700,74708799500,288500,288500,288500,288500,0
|
|
20240819,191600,74708799500,288500,288500,288500,288500,0
|
|
20240819,191500,74708799500,288500,288500,288500,288500,0
|
|
20240819,191400,74708799500,288500,288500,288500,288500,0
|
|
20240819,191300,74708799500,288500,288500,288500,288500,0
|
|
20240819,191200,74708799500,288500,288500,288500,288500,0
|
|
20240819,191100,74708799500,288500,288500,288500,288500,0
|
|
20240819,191000,74708799500,288500,288500,288500,288500,0
|
|
20240819,190900,74708799500,288500,288500,288500,288500,0
|
|
20240819,190800,74708799500,288500,288500,288500,288500,0
|
|
20240819,190700,74708799500,288500,288500,288500,288500,0
|
|
20240819,190600,74708799500,288500,288500,288500,288500,0
|
|
20240819,190500,74708799500,288500,288500,288500,288500,0
|
|
20240819,190400,74708799500,288500,288500,288500,288500,0
|
|
20240819,190300,74708799500,288500,288500,288500,288500,0
|
|
20240819,190200,74708799500,288500,288500,288500,288500,0
|
|
20240819,190100,74708799500,288500,288500,288500,288500,0
|
|
20240819,190000,74708799500,288500,288500,288500,288500,0
|
|
20240819,185900,74708799500,288500,288500,288500,288500,0
|
|
20240819,185800,74708799500,288500,288500,288500,288500,0
|
|
20240819,185700,74708799500,288500,288500,288500,288500,0
|
|
20240819,185600,74708799500,288500,288500,288500,288500,0
|
|
20240819,185500,74708799500,288500,288500,288500,288500,0
|
|
20240819,185400,74708799500,288500,288500,288500,288500,0
|
|
20240819,185300,74708799500,288500,288500,288500,288500,0
|
|
20240819,185200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,185100,74708799500,288500,288500,288500,288500,0
|
|
20240819,185000,74708799500,288500,288500,288500,288500,0
|
|
20240819,184900,74708799500,288500,288500,288500,288500,0
|
|
20240819,184800,74708799500,288500,288500,288500,288500,0
|
|
20240819,184700,74708799500,288500,288500,288500,288500,0
|
|
20240819,184600,74708799500,288500,288500,288500,288500,0
|
|
20240819,184500,74708799500,288500,288500,288500,288500,0
|
|
20240819,184400,74708799500,288500,288500,288500,288500,0
|
|
20240819,184300,74708799500,288500,288500,288500,288500,0
|
|
20240819,184200,74708799500,288500,288500,288500,288500,0
|
|
20240819,184100,74708799500,288500,288500,288500,288500,0
|
|
20240819,184000,74708799500,288500,288500,288500,288500,0
|
|
20240819,183900,74708799500,288500,288500,288500,288500,0
|
|
20240819,183800,74708799500,288500,288500,288500,288500,0
|
|
20240819,183700,74708799500,288500,288500,288500,288500,0
|
|
20240819,183600,74708799500,288500,288500,288500,288500,0
|
|
20240819,183500,74708799500,288500,288500,288500,288500,0
|
|
20240819,183400,74708799500,288500,288500,288500,288500,0
|
|
20240819,183300,74708799500,288500,288500,288500,288500,0
|
|
20240819,183200,74708799500,288500,288500,288500,288500,0
|
|
20240819,183100,74708799500,288500,288500,288500,288500,0
|
|
20240819,183000,74708799500,288500,288500,288500,288500,0
|
|
20240819,182900,74708799500,288500,288500,288500,288500,0
|
|
20240819,182800,74708799500,288500,288500,288500,288500,0
|
|
20240819,182700,74708799500,288500,288500,288500,288500,0
|
|
20240819,182600,74708799500,288500,288500,288500,288500,0
|
|
20240819,182500,74708799500,288500,288500,288500,288500,0
|
|
20240819,182400,74708799500,288500,288500,288500,288500,0
|
|
20240819,182300,74708799500,288500,288500,288500,288500,0
|
|
20240819,182200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,182100,74708799500,288500,288500,288500,288500,0
|
|
20240819,182000,74708799500,288500,288500,288500,288500,0
|
|
20240819,181900,74708799500,288500,288500,288500,288500,0
|
|
20240819,181800,74708799500,288500,288500,288500,288500,0
|
|
20240819,181700,74708799500,288500,288500,288500,288500,0
|
|
20240819,181600,74708799500,288500,288500,288500,288500,0
|
|
20240819,181500,74708799500,288500,288500,288500,288500,0
|
|
20240819,181400,74708799500,288500,288500,288500,288500,0
|
|
20240819,181300,74708799500,288500,288500,288500,288500,0
|
|
20240819,181200,74708799500,288500,288500,288500,288500,0
|
|
20240819,181100,74708799500,288500,288500,288500,288500,0
|
|
20240819,181000,74708799500,288500,288500,288500,288500,0
|
|
20240819,180900,74708799500,288500,288500,288500,288500,0
|
|
20240819,180800,74708799500,288500,288500,288500,288500,0
|
|
20240819,180700,74708799500,288500,288500,288500,288500,0
|
|
20240819,180600,74708799500,288500,288500,288500,288500,0
|
|
20240819,180500,74708799500,288500,288500,288500,288500,0
|
|
20240819,180400,74708799500,288500,288500,288500,288500,0
|
|
20240819,180300,74708799500,288500,288500,288500,288500,0
|
|
20240819,180200,74708799500,288500,288500,288500,288500,0
|
|
20240819,180100,74708799500,288500,288500,288500,288500,0
|
|
20240819,180000,74708799500,288500,288500,288500,288500,0
|
|
20240819,175900,74708799500,288500,288500,288500,288500,0
|
|
20240819,175800,74708799500,288500,288500,288500,288500,0
|
|
20240819,175700,74708799500,288500,288500,288500,288500,0
|
|
20240819,175600,74708799500,288500,288500,288500,288500,0
|
|
20240819,175500,74708799500,288500,288500,288500,288500,0
|
|
20240819,175400,74708799500,288500,288500,288500,288500,0
|
|
20240819,175300,74708799500,288500,288500,288500,288500,0
|
|
20240819,175200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,175100,74708799500,288500,288500,288500,288500,0
|
|
20240819,175000,74708799500,288500,288500,288500,288500,0
|
|
20240819,174900,74708799500,288500,288500,288500,288500,0
|
|
20240819,174800,74708799500,288500,288500,288500,288500,0
|
|
20240819,174700,74708799500,288500,288500,288500,288500,0
|
|
20240819,174600,74708799500,288500,288500,288500,288500,0
|
|
20240819,174500,74708799500,288500,288500,288500,288500,0
|
|
20240819,174400,74708799500,288500,288500,288500,288500,0
|
|
20240819,174300,74708799500,288500,288500,288500,288500,0
|
|
20240819,174200,74708799500,288500,288500,288500,288500,0
|
|
20240819,174100,74708799500,288500,288500,288500,288500,0
|
|
20240819,174000,74708799500,288500,288500,288500,288500,0
|
|
20240819,173900,74708799500,288500,288500,288500,288500,0
|
|
20240819,173800,74708799500,288500,288500,288500,288500,0
|
|
20240819,173700,74708799500,288500,288500,288500,288500,0
|
|
20240819,173600,74708799500,288500,288500,288500,288500,0
|
|
20240819,173500,74708799500,288500,288500,288500,288500,0
|
|
20240819,173400,74708799500,288500,288500,288500,288500,0
|
|
20240819,173300,74708799500,288500,288500,288500,288500,0
|
|
20240819,173200,74708799500,288500,288500,288500,288500,0
|
|
20240819,173100,74708799500,288500,288500,288500,288500,0
|
|
20240819,173000,74708799500,288500,288500,288500,288500,0
|
|
20240819,172900,74708799500,288500,288500,288500,288500,0
|
|
20240819,172800,74708799500,288500,288500,288500,288500,0
|
|
20240819,172700,74708799500,288500,288500,288500,288500,0
|
|
20240819,172600,74708799500,288500,288500,288500,288500,0
|
|
20240819,172500,74708799500,288500,288500,288500,288500,0
|
|
20240819,172400,74708799500,288500,288500,288500,288500,0
|
|
20240819,172300,74708799500,288500,288500,288500,288500,0
|
|
20240819,172200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,172100,74708799500,288500,288500,288500,288500,0
|
|
20240819,172000,74708799500,288500,288500,288500,288500,0
|
|
20240819,171900,74708799500,288500,288500,288500,288500,0
|
|
20240819,171800,74708799500,288500,288500,288500,288500,0
|
|
20240819,171700,74708799500,288500,288500,288500,288500,0
|
|
20240819,171600,74708799500,288500,288500,288500,288500,0
|
|
20240819,171500,74708799500,288500,288500,288500,288500,0
|
|
20240819,171400,74708799500,288500,288500,288500,288500,0
|
|
20240819,171300,74708799500,288500,288500,288500,288500,0
|
|
20240819,171200,74708799500,288500,288500,288500,288500,0
|
|
20240819,171100,74708799500,288500,288500,288500,288500,0
|
|
20240819,171000,74708799500,288500,288500,288500,288500,0
|
|
20240819,170900,74708799500,288500,288500,288500,288500,0
|
|
20240819,170800,74708799500,288500,288500,288500,288500,0
|
|
20240819,170700,74708799500,288500,288500,288500,288500,0
|
|
20240819,170600,74708799500,288500,288500,288500,288500,0
|
|
20240819,170500,74708799500,288500,288500,288500,288500,0
|
|
20240819,170400,74708799500,288500,288500,288500,288500,0
|
|
20240819,170300,74708799500,288500,288500,288500,288500,0
|
|
20240819,170200,74708799500,288500,288500,288500,288500,0
|
|
20240819,170100,74708799500,288500,288500,288500,288500,0
|
|
20240819,170000,74708799500,288500,288500,288500,288500,0
|
|
20240819,165900,74708799500,288500,288500,288500,288500,0
|
|
20240819,165800,74708799500,288500,288500,288500,288500,0
|
|
20240819,165700,74708799500,288500,288500,288500,288500,0
|
|
20240819,165600,74708799500,288500,288500,288500,288500,0
|
|
20240819,165500,74708799500,288500,288500,288500,288500,0
|
|
20240819,165400,74708799500,288500,288500,288500,288500,0
|
|
20240819,165300,74708799500,288500,288500,288500,288500,0
|
|
20240819,165200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,165100,74708799500,288500,288500,288500,288500,0
|
|
20240819,165000,74708799500,288500,288500,288500,288500,0
|
|
20240819,164900,74708799500,288500,288500,288500,288500,0
|
|
20240819,164800,74708799500,288500,288500,288500,288500,0
|
|
20240819,164700,74708799500,288500,288500,288500,288500,0
|
|
20240819,164600,74708799500,288500,288500,288500,288500,0
|
|
20240819,164500,74708799500,288500,288500,288500,288500,0
|
|
20240819,164400,74708799500,288500,288500,288500,288500,0
|
|
20240819,164300,74708799500,288500,288500,288500,288500,0
|
|
20240819,164200,74708799500,288500,288500,288500,288500,0
|
|
20240819,164100,74708799500,288500,288500,288500,288500,0
|
|
20240819,164000,74708799500,288500,288500,288500,288500,0
|
|
20240819,163900,74708799500,288500,288500,288500,288500,0
|
|
20240819,163800,74708799500,288500,288500,288500,288500,0
|
|
20240819,163700,74708799500,288500,288500,288500,288500,0
|
|
20240819,163600,74708799500,288500,288500,288500,288500,0
|
|
20240819,163500,74708799500,288500,288500,288500,288500,0
|
|
20240819,163400,74708799500,288500,288500,288500,288500,0
|
|
20240819,163300,74708799500,288500,288500,288500,288500,0
|
|
20240819,163200,74708799500,288500,288500,288500,288500,0
|
|
20240819,163100,74708799500,288500,288500,288500,288500,0
|
|
20240819,163000,74708799500,288500,288500,288500,288500,0
|
|
20240819,162900,74708799500,288500,288500,288500,288500,0
|
|
20240819,162800,74708799500,288500,288500,288500,288500,0
|
|
20240819,162700,74708799500,288500,288500,288500,288500,0
|
|
20240819,162600,74708799500,288500,288500,288500,288500,0
|
|
20240819,162500,74708799500,288500,288500,288500,288500,0
|
|
20240819,162400,74708799500,288500,288500,288500,288500,0
|
|
20240819,162300,74708799500,288500,288500,288500,288500,0
|
|
20240819,162200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,162100,74708799500,288500,288500,288500,288500,0
|
|
20240819,162000,74708799500,288500,288500,288500,288500,0
|
|
20240819,161900,74708799500,288500,288500,288500,288500,0
|
|
20240819,161800,74708799500,288500,288500,288500,288500,0
|
|
20240819,161700,74708799500,288500,288500,288500,288500,0
|
|
20240819,161600,74708799500,288500,288500,288500,288500,0
|
|
20240819,161500,74708799500,288500,288500,288500,288500,0
|
|
20240819,161400,74708799500,288500,288500,288500,288500,0
|
|
20240819,161300,74708799500,288500,288500,288500,288500,0
|
|
20240819,161200,74708799500,288500,288500,288500,288500,0
|
|
20240819,161100,74708799500,288500,288500,288500,288500,0
|
|
20240819,161000,74708799500,288500,288500,288500,288500,0
|
|
20240819,160900,74708799500,288500,288500,288500,288500,0
|
|
20240819,160800,74708799500,288500,288500,288500,288500,0
|
|
20240819,160700,74708799500,288500,288500,288500,288500,0
|
|
20240819,160600,74708799500,288500,288500,288500,288500,0
|
|
20240819,160500,74708799500,288500,288500,288500,288500,0
|
|
20240819,160400,74708799500,288500,288500,288500,288500,0
|
|
20240819,160300,74708799500,288500,288500,288500,288500,0
|
|
20240819,160200,74708799500,288500,288500,288500,288500,0
|
|
20240819,160100,74708799500,288500,288500,288500,288500,0
|
|
20240819,160000,74708799500,288500,288500,288500,288500,0
|
|
20240819,155900,74708799500,288500,288500,288500,288500,0
|
|
20240819,155800,74708799500,288500,288500,288500,288500,0
|
|
20240819,155700,74708799500,288500,288500,288500,288500,0
|
|
20240819,155600,74708799500,288500,288500,288500,288500,0
|
|
20240819,155500,74708799500,288500,288500,288500,288500,0
|
|
20240819,155400,74708799500,288500,288500,288500,288500,0
|
|
20240819,155300,74708799500,288500,288500,288500,288500,0
|
|
20240819,155200,74708799500,288500,288500,288500,288500,9907
|
|
20240819,155100,74708799500,288500,288500,288500,288500,0
|
|
20240819,155000,74708799500,288500,288500,288500,288500,0
|
|
20240819,154900,74708799500,288500,288500,288500,288500,0
|
|
20240819,154800,74708799500,288500,288500,288500,288500,0
|
|
20240819,154700,74708799500,288500,288500,288500,288500,0
|
|
20240819,154600,74708799500,288500,288500,288500,288500,0
|
|
20240819,154500,74708799500,288500,288500,288500,288500,0
|
|
20240819,154400,74708799500,288500,288500,288500,288500,0
|
|
20240819,154300,74708799500,288500,288500,288500,288500,0
|
|
20240819,154200,74708799500,288500,288500,288500,288500,0
|
|
20240819,154100,74708799500,288500,288500,288500,288500,0
|
|
20240819,154000,74708799500,288500,288500,288500,288500,0
|
|
20240819,153900,74708799500,288500,288500,288500,288500,0
|
|
20240819,153800,74708799500,288500,288500,288500,288500,0
|
|
20240819,153700,74708799500,288500,288500,288500,288500,0
|
|
20240819,153600,74708799500,288500,288500,288500,288500,0
|
|
20240819,153500,74708799500,288500,288500,288500,288500,0
|
|
20240819,153400,74708799500,288500,288500,288500,288500,0
|
|
20240819,153300,74708799500,288500,288500,288500,288500,0
|
|
20240819,153200,74708799500,288500,288500,288500,288500,0
|
|
20240819,153100,74708799500,288500,288500,288500,288500,0
|
|
20240819,153000,74708799500,288500,288500,288500,288500,9907
|
|
20240819,152900,71850630000,289500,289500,289500,289500,0
|
|
20240819,152800,71850630000,289500,289500,289500,289500,0
|
|
20240819,152700,71850630000,289500,289500,289500,289500,0
|
|
20240819,152600,71850630000,289500,289500,289500,289500,0
|
|
20240819,152500,71850630000,289500,289500,289500,289500,0
|
|
20240819,152400,71850630000,289500,289500,289500,289500,0
|
|
20240819,152300,71850630000,289500,289500,289500,289500,0
|
|
20240819,152200,71850630000,289500,289500,289500,289500,0
|
|
20240819,152100,71850630000,289500,289500,289500,289500,0
|
|
20240819,152000,71850630000,289500,289500,289500,289500,0
|
|
20240819,151900,71850630000,289500,289000,289500,288500,585
|
|
20240819,151800,71681531500,288500,288500,289500,288000,2822
|
|
20240819,151700,70866832500,289000,288500,289000,288000,1970
|
|
20240819,151600,70298304000,288500,288000,288500,288000,1542
|
|
20240819,151500,69853606000,288000,288000,288500,288000,779
|
|
20240819,151400,69629020500,288000,288500,288500,288000,850
|
|
20240819,151300,69384147000,288000,288000,288500,288000,594
|
|
20240819,151200,69212951500,288000,288500,288500,288000,375
|
|
20240819,151100,69104850500,288500,288000,288500,288000,631
|
|
20240819,151000,68923064500,288000,288000,288500,288000,703
|
|
20240819,150900,68720521000,288000,288500,288500,288000,496
|
|
20240819,150800,68577553000,288500,288500,288500,288000,430
|
|
20240819,150700,68453663000,288500,288000,288500,288000,867
|
|
20240819,150600,68203879500,288000,288500,288500,288000,413
|
|
20240819,150500,68084898500,288000,288000,288500,288000,728
|
|
20240819,150400,67874956000,288000,288500,288500,288000,201
|
|
20240819,150300,67817050500,288000,288000,288500,288000,450
|
|
20240819,150200,67687386500,288000,288500,288500,288000,257
|
|
20240819,150100,67613299500,288000,288000,288500,288000,463
|
|
20240819,150000,67479875500,288500,288000,288500,288000,229
|
|
20240819,145900,67413883500,288000,288000,288500,288000,263
|
|
20240819,145800,67338093500,288000,288000,288500,288000,353
|
|
20240819,145700,67236317500,288500,288000,288500,288000,328
|
|
20240819,145600,67141741500,288500,288000,288500,288000,225
|
|
20240819,145500,67076873500,288000,288500,288500,288000,454
|
|
20240819,145400,66946009500,288000,289000,289000,288000,1584
|
|
20240819,145300,66489147000,288500,288500,289000,288500,231
|
|
20240819,145200,66422495000,288500,289000,289000,288500,290
|
|
20240819,145100,66338818500,289000,288500,289000,288500,777
|
|
20240819,145000,66114630000,289000,288500,289000,288500,429
|
|
20240819,144900,65990749000,289000,289000,289000,288500,439
|
|
20240819,144800,65864052500,288500,289000,289500,288500,966
|
|
20240819,144700,65584891000,289000,289500,289500,289000,90
|
|
20240819,144600,65558859000,289000,288500,289500,288500,942
|
|
20240819,144500,65286490000,289000,288500,289000,288500,187
|
|
20240819,144400,65232486000,289000,288500,289000,288500,85
|
|
20240819,144300,65207926500,288500,289000,289000,288500,122
|
|
20240819,144200,65172688000,289000,289000,289500,288500,256
|
|
20240819,144100,65098667500,288500,288500,289500,288500,613
|
|
20240819,144000,64921550000,289000,289000,289000,288500,195
|
|
20240819,143900,64865229000,289000,288500,289000,288500,459
|
|
20240819,143800,64732591500,289000,289000,289000,288500,99
|
|
20240819,143700,64704007500,288500,288500,289000,288500,168
|
|
20240819,143600,64655502000,289000,289000,289500,288500,651
|
|
20240819,143500,64467378500,289000,289000,289500,289000,116
|
|
20240819,143400,64433824000,289000,289500,289500,289000,193
|
|
20240819,143300,64378026500,289500,289000,289500,289000,91
|
|
20240819,143200,64351696500,289000,289500,290000,289000,165
|
|
20240819,143100,64303937000,289500,289500,290500,289000,504
|
|
20240819,143000,64157969000,289500,289000,291000,288500,915
|
|
20240819,142900,63892625000,289000,289000,289000,288500,362
|
|
20240819,142800,63788020000,288500,289000,289000,288500,70
|
|
20240819,142700,63767819000,289000,289000,289500,288500,987
|
|
20240819,142600,63482639500,289000,289500,289500,289000,81
|
|
20240819,142500,63459216500,289500,289000,289500,289000,334
|
|
20240819,142400,63362652500,289000,289000,289500,289000,186
|
|
20240819,142300,63308853000,289000,289000,289500,289000,148
|
|
20240819,142200,63266035000,289500,289500,289500,289000,33
|
|
20240819,142100,63256488500,289500,289000,289500,289000,350
|
|
20240819,142000,63155297500,289000,289000,289000,288500,130
|
|
20240819,141900,63117735000,288500,289000,289000,288500,482
|
|
20240819,141800,62978582500,288500,289000,290000,288500,2111
|
|
20240819,141700,62369400000,290000,291000,291000,289000,5307
|
|
20240819,141600,60834867000,290500,291000,291500,289500,2091
|
|
20240819,141500,60227613500,291500,291000,291500,291000,105
|
|
20240819,141400,60197026500,291000,291500,292000,291000,1299
|
|
20240819,141300,59818351500,292000,292000,292000,291500,103
|
|
20240819,141200,59788309000,292000,291500,292000,291500,95
|
|
20240819,141100,59760593000,291500,292000,292000,291500,116
|
|
20240819,141000,59726762000,292000,291500,292000,291500,237
|
|
20240819,140900,59657616000,291500,291500,292000,291000,574
|
|
20240819,140800,59490296500,291500,291500,291500,291000,186
|
|
20240819,140700,59436119500,291500,291500,292000,291000,609
|
|
20240819,140600,59258514000,291500,290500,292000,290000,2365
|
|
20240819,140500,58569445000,290000,289500,290500,289500,760
|
|
20240819,140400,58349110000,289500,289500,290000,289500,79
|
|
20240819,140300,58326214000,289500,290000,290000,289500,68
|
|
20240819,140200,58306507000,290000,289500,290000,289500,51
|
|
20240819,140100,58291732500,289500,290000,290000,289500,91
|
|
20240819,140000,58265363000,290000,290000,290000,289500,94
|
|
20240819,135900,58238123500,290000,289500,290000,289500,127
|
|
20240819,135800,58201320000,290000,290000,290000,289500,55
|
|
20240819,135700,58185387000,290000,289000,290000,289000,164
|
|
20240819,135600,58137910000,289000,289000,289500,289000,95
|
|
20240819,135500,58110426500,289000,289000,289500,289000,133
|
|
20240819,135400,58071941500,289000,289500,289500,289000,132
|
|
20240819,135300,58033755500,289500,289000,290000,289000,120
|
|
20240819,135200,57999008000,289500,289000,289500,289000,189
|
|
20240819,135100,57944324500,289500,289500,289500,289000,95
|
|
20240819,135000,57916840500,289000,289000,289500,289000,84
|
|
20240819,134900,57892540500,289000,289500,289500,289000,91
|
|
20240819,134800,57866204000,289500,289500,290000,289000,204
|
|
20240819,134700,57807136000,289500,290000,290000,289000,497
|
|
20240819,134600,57663258500,290000,289500,290000,289000,487
|
|
20240819,134500,57522172500,289000,289000,289500,289000,150
|
|
20240819,134400,57478797500,289000,289000,289500,289000,206
|
|
20240819,134300,57419228500,289500,289500,289500,289000,89
|
|
20240819,134200,57393473000,289500,289500,289500,289000,100
|
|
20240819,134100,57364534500,289500,289500,289500,289000,174
|
|
20240819,134000,57314173500,289500,289000,289500,289000,144
|
|
20240819,133900,57272498500,289000,290000,290000,289000,134
|
|
20240819,133800,57233718000,290000,288500,290000,288500,989
|
|
20240819,133700,56947715000,289000,288500,289000,288500,107
|
|
20240819,133600,56916808000,288500,288500,289000,288500,228
|
|
20240819,133500,56850993000,288500,289000,289000,288500,183
|
|
20240819,133400,56798115000,289000,289000,289000,288500,1208
|
|
20240819,133300,56449527500,288500,288500,289000,288500,77
|
|
20240819,133200,56427293000,289000,289000,289000,288500,402
|
|
20240819,133100,56311120500,288500,289000,289500,288500,1453
|
|
20240819,133000,55891185500,289500,289500,289500,289000,126
|
|
20240819,132900,55854723500,289500,289500,289500,289000,182
|
|
20240819,132800,55802050500,289500,289500,289500,289000,819
|
|
20240819,132700,55565317500,289500,289500,289500,289000,104
|
|
20240819,132600,55535211000,289000,289000,289500,289000,110
|
|
20240819,132500,55503382000,289000,289000,289500,289000,230
|
|
20240819,132400,55436827500,289000,289000,289500,289000,106
|
|
20240819,132300,55406172500,289500,289000,289500,289000,139
|
|
20240819,132200,55365950500,289500,289000,289500,289000,208
|
|
20240819,132100,55305796500,289000,289500,289500,289000,121
|
|
20240819,132000,55270782500,289000,289500,289500,289000,251
|
|
20240819,131900,55198205500,289500,289500,289500,289000,110
|
|
20240819,131800,55166379000,289500,289500,289500,289000,400
|
|
20240819,131700,55050595500,289500,289500,289500,289000,80
|
|
20240819,131600,55027453000,289000,289000,289500,289000,85
|
|
20240819,131500,55002856000,289500,289000,289500,289000,107
|
|
20240819,131400,54971919500,289500,289000,289500,289000,84
|
|
20240819,131300,54947616000,289000,289500,289500,289000,104
|
|
20240819,131200,54917533500,289500,289500,289500,289000,215
|
|
20240819,131100,54855337000,289500,289000,289500,289000,158
|
|
20240819,131000,54809612500,289500,289500,289500,289000,105
|
|
20240819,130900,54779227000,289500,290000,290000,289000,1904
|
|
20240819,130800,54228043500,289500,290000,290000,289500,225
|
|
20240819,130700,54162810000,290000,289500,290000,289500,197
|
|
20240819,130600,54105683000,289500,290000,290000,289500,221
|
|
20240819,130500,54041611000,290000,290000,290000,289500,159
|
|
20240819,130400,53995504000,289500,289500,290000,289500,66
|
|
20240819,130300,53976383000,290000,289500,290000,289500,234
|
|
20240819,130200,53908537000,289500,290000,290000,289500,273
|
|
20240819,130100,53829369500,290000,289500,290000,289500,240
|
|
20240819,130000,53759820500,290000,289500,290000,289500,350
|
|
20240819,125900,53658439000,290000,290000,290000,289500,400
|
|
20240819,125800,53542500000,289500,290000,290000,289500,79
|
|
20240819,125700,53519603000,290000,289500,290000,289500,125
|
|
20240819,125600,53483387500,289500,290000,290000,289500,120
|
|
20240819,125500,53448592500,290000,289500,290500,289500,325
|
|
20240819,125400,53354361500,290000,290000,290000,289500,95
|
|
20240819,125300,53326835500,290000,290000,290500,289500,198
|
|
20240819,125200,53269413500,289500,290500,290500,289500,244
|
|
20240819,125100,53198627500,290000,290000,290500,290000,70
|
|
20240819,125000,53178315000,290000,290000,290000,289500,597
|
|
20240819,124900,53005216500,289500,289500,290000,289500,262
|
|
20240819,124800,52929357000,289500,289500,290000,289500,88
|
|
20240819,124700,52903852000,290000,290000,290000,289500,101
|
|
20240819,124600,52874598000,289500,290000,290000,289500,58
|
|
20240819,124500,52857792500,289500,289500,290000,289500,148
|
|
20240819,124400,52814937500,290000,290000,290000,289500,301
|
|
20240819,124300,52727667500,290000,290000,290000,289500,177
|
|
20240819,124200,52676390500,289500,290000,290000,289500,41
|
|
20240819,124100,52664506500,290000,290000,290000,289500,150
|
|
20240819,124000,52621049500,290000,289500,290000,289500,118
|
|
20240819,123900,52586866500,290000,289500,290000,289500,159
|
|
20240819,123800,52540812000,289500,290000,290500,289500,230
|
|
20240819,123700,52474116500,290500,290500,290500,290000,56
|
|
20240819,123600,52457857000,290500,290000,290500,290000,144
|
|
20240819,123500,52416087500,290000,290000,290500,290000,345
|
|
20240819,123400,52316027500,290500,290500,290500,290000,96
|
|
20240819,123300,52288170000,290500,290500,290500,290000,80
|
|
20240819,123200,52264944500,290500,290000,290500,289500,591
|
|
20240819,123100,52093581500,289500,290000,290000,289500,234
|
|
20240819,123000,52025830000,290000,289500,290000,289500,881
|
|
20240819,122900,51770774500,289500,289000,289500,289000,114
|
|
20240819,122800,51737787500,289000,289500,289500,289000,182
|
|
20240819,122700,51685146000,289500,289000,289500,289000,58
|
|
20240819,122600,51668382000,289500,289000,289500,289000,29
|
|
20240819,122500,51659994500,289500,289000,289500,289000,139
|
|
20240819,122400,51619779000,289000,289500,289500,289000,78
|
|
20240819,122300,51597212500,289000,289000,289500,289000,77
|
|
20240819,122200,51574934500,289500,289000,289500,289000,106
|
|
20240819,122100,51544287000,289000,289000,289500,289000,196
|
|
20240819,122000,51487575000,289500,289000,289500,289000,157
|
|
20240819,121900,51442174500,289000,289500,290000,289000,707
|
|
20240819,121800,51237580000,289500,289500,290000,289500,139
|
|
20240819,121700,51197325000,290000,289500,290000,289500,62
|
|
20240819,121600,51179372500,289500,289500,290000,289500,56
|
|
20240819,121500,51163157000,289500,289500,290000,289500,185
|
|
20240819,121400,51109571500,289500,289500,290000,289500,112
|
|
20240819,121300,51077130500,289500,290000,290000,289500,162
|
|
20240819,121200,51030226000,290000,290000,290000,289500,11
|
|
20240819,121100,51027040000,290000,290000,290000,289000,80
|
|
20240819,121000,51003881000,290000,289500,290000,289000,205
|
|
20240819,120900,50944521500,290000,289500,290000,289000,470
|
|
20240819,120800,50808457000,289500,289500,289500,289000,98
|
|
20240819,120700,50780100500,289000,289000,289500,289000,130
|
|
20240819,120600,50742522500,289500,289000,289500,289000,185
|
|
20240819,120500,50688989000,289000,289000,289500,289000,99
|
|
20240819,120400,50660355000,289500,289500,290000,289000,523
|
|
20240819,120300,50508950000,289500,290000,290000,289500,143
|
|
20240819,120200,50467535000,290000,290000,290000,289500,89
|
|
20240819,120100,50441748000,290000,289500,290000,289500,85
|
|
20240819,120000,50417124000,289500,290000,290000,289500,129
|
|
20240819,115900,50379753000,290000,290000,290000,289500,144
|
|
20240819,115800,50338029500,290000,290000,290000,289500,58
|
|
20240819,115700,50321216500,290000,289500,290000,289500,89
|
|
20240819,115600,50295426000,290000,289500,290000,289500,50
|
|
20240819,115500,50280941000,290000,289500,290000,289500,151
|
|
20240819,115400,50237203500,289500,289500,290000,289500,45
|
|
20240819,115300,50224165500,290000,289500,290000,289500,33
|
|
20240819,115200,50214609000,290000,290000,290000,289500,110
|
|
20240819,115100,50182717000,289500,289500,290000,289500,200
|
|
20240819,115000,50124742000,290000,290000,290000,289500,143
|
|
20240819,114900,50083332500,289500,289000,290000,289000,548
|
|
20240819,114800,49924692000,289500,289000,289500,289000,148
|
|
20240819,114700,49881893000,289500,289000,289500,289000,142
|
|
20240819,114600,49840812000,289000,289000,289500,289000,87
|
|
20240819,114500,49815668500,289000,289000,289500,289000,106
|
|
20240819,114400,49785026500,289500,289500,289500,289000,106
|
|
20240819,114300,49754388500,289000,289500,289500,289000,231
|
|
20240819,114200,49687616000,289500,289500,289500,289000,379
|
|
20240819,114100,49578072500,289500,289500,289500,289000,207
|
|
20240819,114000,49518203000,289500,289500,289500,289000,172
|
|
20240819,113900,49468469500,289000,289000,289500,289000,280
|
|
20240819,113800,49387546500,289000,289500,289500,289000,109
|
|
20240819,113700,49356026500,289500,289000,289500,289000,189
|
|
20240819,113600,49301380500,289000,289500,289500,289000,133
|
|
20240819,113500,49262899500,289500,289000,289500,289000,97
|
|
20240819,113400,49234847500,289000,289500,289500,289000,62
|
|
20240819,113300,49216912500,289500,289500,289500,289000,113
|
|
20240819,113200,49184203000,289000,289000,289500,289000,108
|
|
20240819,113100,49152954000,289000,289500,289500,289000,361
|
|
20240819,113000,49048572000,289500,289000,289500,289000,220
|
|
20240819,112900,48984980500,289000,289000,289500,289000,485
|
|
20240819,112800,48844787500,289000,288500,289000,288500,129
|
|
20240819,112700,48807533500,289000,289000,289000,288500,104
|
|
20240819,112600,48777512500,289000,289000,289000,288500,208
|
|
20240819,112500,48717468500,288500,289000,289500,288500,431
|
|
20240819,112400,48592926000,289500,289000,289500,289000,487
|
|
20240819,112300,48452145000,289500,289500,289500,289000,107
|
|
20240819,112200,48421211500,289500,289000,289500,289000,138
|
|
20240819,112100,48381325500,289000,289500,289500,289000,71
|
|
20240819,112000,48360783500,289500,289000,289500,289000,152
|
|
20240819,111900,48316813500,289000,289000,289500,289000,86
|
|
20240819,111800,48291953500,289000,289500,289500,289000,84
|
|
20240819,111700,48267654500,289000,289000,289500,289000,76
|
|
20240819,111600,48245676000,289500,289000,289500,289000,82
|
|
20240819,111500,48221975000,289000,290500,290500,289000,616
|
|
20240819,111400,48043632000,290000,290000,290500,290000,2494
|
|
20240819,111300,47320371000,290000,290000,290500,290000,70
|
|
20240819,111200,47300043000,290500,291000,291000,290000,4090
|
|
20240819,111100,46111917500,291000,291000,291000,290500,55
|
|
20240819,111000,46095931500,291000,290500,291000,290500,412
|
|
20240819,110900,45976222000,291000,291000,291000,290500,283
|
|
20240819,110800,45893888500,290500,289000,291000,289000,823
|
|
20240819,110700,45654882500,289000,289500,289500,289000,415
|
|
20240819,110600,45534808000,289500,290500,290500,289500,1054
|
|
20240819,110500,45229161500,290500,290000,290500,290000,143
|
|
20240819,110400,45187639000,290000,290000,290500,290000,876
|
|
20240819,110300,44933566500,290500,290500,291000,290000,336
|
|
20240819,110200,44836079000,290500,291000,291000,290000,1129
|
|
20240819,110100,44507987500,291000,291000,291000,290500,489
|
|
20240819,110000,44365702500,291000,290500,291000,290000,477
|
|
20240819,105900,44226943000,290500,289000,290500,289000,2012
|
|
20240819,105800,43643571000,289000,289500,289500,289000,167
|
|
20240819,105700,43595246500,289500,289500,289500,289000,119
|
|
20240819,105600,43560833500,289500,288000,289500,288000,428
|
|
20240819,105500,43437302000,288000,288000,288500,287500,418
|
|
20240819,105400,43316927000,288000,288000,288000,287500,52
|
|
20240819,105300,43301955500,288000,287500,288000,287000,1002
|
|
20240819,105200,43013928500,287500,288000,288000,287000,816
|
|
20240819,105100,42779380000,288000,287500,288000,287500,375
|
|
20240819,105000,42671542000,287500,288500,288500,287500,9052
|
|
20240819,104900,40065328000,288500,289000,289000,288000,751
|
|
20240819,104800,39848704000,289000,288500,289000,288500,430
|
|
20240819,104700,39724634500,289000,289000,289000,288500,320
|
|
20240819,104600,39632298500,289000,289000,289000,288500,1194
|
|
20240819,104500,39287543500,289000,289000,289000,288500,647
|
|
20240819,104400,39100815500,289000,288500,289000,288000,1250
|
|
20240819,104300,38740387000,288500,288500,288500,288000,257
|
|
20240819,104200,38666324500,288500,288500,288500,288000,452
|
|
20240819,104100,38536078500,288000,288000,288500,288000,226
|
|
20240819,104000,38470954500,288000,288500,288500,288000,764
|
|
20240819,103900,38250874000,288000,288500,288500,288000,457
|
|
20240819,103800,38119129000,288500,288000,288500,288000,246
|
|
20240819,103700,38048266000,288500,288500,288500,288000,466
|
|
20240819,103600,37914047000,288500,288000,288500,288000,2919
|
|
20240819,103500,37073363000,288500,288000,288500,288000,206
|
|
20240819,103400,37013981500,288000,288500,288500,288000,1383
|
|
20240819,103300,36615607000,288500,288000,288500,288000,915
|
|
20240819,103200,36351867500,288500,288500,288500,288000,1679
|
|
20240819,103100,35867477500,288500,288500,289000,288500,847
|
|
20240819,103000,35623004000,288500,289000,289000,288500,158
|
|
20240819,102900,35577382000,288500,289000,289000,288500,438
|
|
20240819,102800,35450995500,289000,289000,289000,288500,624
|
|
20240819,102700,35270914000,289000,289000,289000,288500,151
|
|
20240819,102600,35227298500,289000,289000,289500,288500,87
|
|
20240819,102500,35202153000,288500,288500,289500,288500,334
|
|
20240819,102400,35105556000,288500,288500,289000,288500,170
|
|
20240819,102300,35056447500,288500,289000,289000,288500,431
|
|
20240819,102200,34931914500,288500,288500,288500,288500,164
|
|
20240819,102100,34884600500,289000,288500,289000,288500,109
|
|
20240819,102000,34853140000,289000,288500,289000,288500,253
|
|
20240819,101900,34780060500,289000,288500,289000,288500,739
|
|
20240819,101800,34566853500,288500,288500,289000,288500,1527
|
|
20240819,101700,34126294500,288500,289000,289000,288500,414
|
|
20240819,101600,34006818000,288500,289000,289000,288500,319
|
|
20240819,101500,33914755000,288500,289500,289500,288500,3607
|
|
20240819,101400,32872375000,289500,289500,290000,289000,428
|
|
20240819,101300,32748453500,289500,290000,290000,289000,3118
|
|
20240819,101200,31844973000,290500,290500,290500,290000,103
|
|
20240819,101100,31815062500,290500,291000,291000,290000,730
|
|
20240819,101000,31602988000,291000,290500,291000,290000,615
|
|
20240819,100900,31424220500,290500,290500,290500,290000,340
|
|
20240819,100800,31325536000,290500,290000,290500,290000,148
|
|
20240819,100700,31282554500,290000,290500,290500,290000,217
|
|
20240819,100600,31219527500,290500,290000,290500,290000,179
|
|
20240819,100500,31167588500,290000,290500,291000,290000,250
|
|
20240819,100400,31094976500,290500,290500,291000,290500,92
|
|
20240819,100300,31068231000,290500,291000,291000,290500,311
|
|
20240819,100200,30977766500,291000,290500,291000,290000,441
|
|
20240819,100100,30849523000,290500,290000,291000,290000,545
|
|
20240819,100000,30691304500,290000,290000,290500,289500,1382
|
|
20240819,095900,30290489000,290000,290000,290500,290000,64
|
|
20240819,095800,30271912000,290000,290500,291000,290000,328
|
|
20240819,095700,30176631500,290500,290500,291000,290500,145
|
|
20240819,095600,30134484500,290500,290000,290500,290000,180
|
|
20240819,095500,30082204500,291000,290000,291000,290000,514
|
|
20240819,095400,29932965000,290000,291000,291000,289500,834
|
|
20240819,095300,29690957500,291000,290500,291000,290500,457
|
|
20240819,095200,29558142500,291000,289500,291000,289500,1316
|
|
20240819,095100,29176379000,290000,289500,290000,289500,1007
|
|
20240819,095000,28884830500,289500,289500,289500,289000,669
|
|
20240819,094900,28691169500,289500,289500,289500,289000,175
|
|
20240819,094800,28640541500,289500,289000,289500,289000,355
|
|
20240819,094700,28537859000,289000,289500,289500,289000,814
|
|
20240819,094600,28302576000,289000,289000,289500,289000,210
|
|
20240819,094500,28241851000,289000,289500,290000,289000,985
|
|
20240819,094400,27956730000,289500,290500,291000,289500,3142
|
|
20240819,094300,27045808500,290500,290500,291000,290500,432
|
|
20240819,094200,26920151500,290500,291000,291000,290500,571
|
|
20240819,094100,26754212500,291000,291000,291000,290500,509
|
|
20240819,094000,26606333500,291000,290000,291000,290000,536
|
|
20240819,093900,26450635500,290500,290500,290500,290000,392
|
|
20240819,093800,26336773000,290500,290500,290500,290000,1608
|
|
20240819,093700,25870149000,291000,290000,291000,290000,1439
|
|
20240819,093600,25452304500,290500,290500,291000,290000,514
|
|
20240819,093500,25302995500,290500,291000,291000,290000,1213
|
|
20240819,093400,24950635500,290500,291500,291500,290500,426
|
|
20240819,093300,24826656500,291000,291500,291500,291000,585
|
|
20240819,093200,24656386500,291000,292000,292000,291000,1488
|
|
20240819,093100,24223174500,291500,292000,292000,291500,81
|
|
20240819,093000,24199555000,292500,292500,292500,292000,1005
|
|
20240819,092900,23905934500,292500,292500,293000,292000,1065
|
|
20240819,092800,23594646500,292500,293000,293500,292500,1439
|
|
20240819,092700,23173094000,293500,294500,294500,293000,2664
|
|
20240819,092600,22390897000,294000,294500,294500,294000,770
|
|
20240819,092500,22164194000,294000,294000,294500,294000,261
|
|
20240819,092400,22087430000,294000,294500,294500,293500,1041
|
|
20240819,092300,21781273500,294500,294500,295000,293500,2065
|
|
20240819,092200,21173160000,294500,293500,295000,293500,2147
|
|
20240819,092100,20541794500,293500,294000,294000,293000,1081
|
|
20240819,092000,20224562000,293500,294000,294000,293000,1904
|
|
20240819,091900,19665821000,294000,293000,294000,292500,1370
|
|
20240819,091800,19263486000,293000,293000,293000,292000,1331
|
|
20240819,091700,18873708500,292500,292000,292500,291000,837
|
|
20240819,091600,18629129000,292000,292500,292500,291000,3697
|
|
20240819,091500,17550694000,292500,292000,292500,291500,1621
|
|
20240819,091400,17077438500,292000,291000,292000,290500,1784
|
|
20240819,091300,16557328500,291000,290000,291500,289500,2487
|
|
20240819,091200,15834846500,290000,289500,290500,288500,1310
|
|
20240819,091100,15455333500,289500,289500,290000,288000,5035
|
|
20240819,091000,14001524000,289500,289000,289500,288500,1385
|
|
20240819,090900,13601020500,288500,288500,289000,288000,2704
|
|
20240819,090800,12820941000,289000,290000,290500,288000,6700
|
|
20240819,090700,10883731500,290000,290000,290500,289500,2131
|
|
20240819,090600,10266095500,290000,290500,291000,289500,2527
|
|
20240819,090500,9532699500,290000,291500,291500,289500,4182
|
|
20240819,090400,8318257500,292000,293000,293500,291000,3766
|
|
20240819,090300,7218477000,293000,294500,295000,293000,4035
|
|
20240819,090200,6032876500,294500,295000,295500,293500,2755
|
|
20240819,090100,5221982000,295000,297000,297500,294500,5094
|
|
20240819,090000,3717068500,297000,300000,300000,296000,11396
|