715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,205200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,205100,188842612500,307500,307500,307500,307500,0
|
|
20240820,205000,188842612500,307500,307500,307500,307500,0
|
|
20240820,204900,188842612500,307500,307500,307500,307500,0
|
|
20240820,204800,188842612500,307500,307500,307500,307500,0
|
|
20240820,204700,188842612500,307500,307500,307500,307500,0
|
|
20240820,204600,188842612500,307500,307500,307500,307500,0
|
|
20240820,204500,188842612500,307500,307500,307500,307500,0
|
|
20240820,204400,188842612500,307500,307500,307500,307500,0
|
|
20240820,204300,188842612500,307500,307500,307500,307500,0
|
|
20240820,204200,188842612500,307500,307500,307500,307500,0
|
|
20240820,204100,188842612500,307500,307500,307500,307500,0
|
|
20240820,204000,188842612500,307500,307500,307500,307500,0
|
|
20240820,203900,188842612500,307500,307500,307500,307500,0
|
|
20240820,203800,188842612500,307500,307500,307500,307500,0
|
|
20240820,203700,188842612500,307500,307500,307500,307500,0
|
|
20240820,203600,188842612500,307500,307500,307500,307500,0
|
|
20240820,203500,188842612500,307500,307500,307500,307500,0
|
|
20240820,203400,188842612500,307500,307500,307500,307500,0
|
|
20240820,203300,188842612500,307500,307500,307500,307500,0
|
|
20240820,203200,188842612500,307500,307500,307500,307500,0
|
|
20240820,203100,188842612500,307500,307500,307500,307500,0
|
|
20240820,203000,188842612500,307500,307500,307500,307500,0
|
|
20240820,202900,188842612500,307500,307500,307500,307500,0
|
|
20240820,202800,188842612500,307500,307500,307500,307500,0
|
|
20240820,202700,188842612500,307500,307500,307500,307500,0
|
|
20240820,202600,188842612500,307500,307500,307500,307500,0
|
|
20240820,202500,188842612500,307500,307500,307500,307500,0
|
|
20240820,202400,188842612500,307500,307500,307500,307500,0
|
|
20240820,202300,188842612500,307500,307500,307500,307500,0
|
|
20240820,202200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,202100,188842612500,307500,307500,307500,307500,0
|
|
20240820,202000,188842612500,307500,307500,307500,307500,0
|
|
20240820,201900,188842612500,307500,307500,307500,307500,0
|
|
20240820,201800,188842612500,307500,307500,307500,307500,0
|
|
20240820,201700,188842612500,307500,307500,307500,307500,0
|
|
20240820,201600,188842612500,307500,307500,307500,307500,0
|
|
20240820,201500,188842612500,307500,307500,307500,307500,0
|
|
20240820,201400,188842612500,307500,307500,307500,307500,0
|
|
20240820,201300,188842612500,307500,307500,307500,307500,0
|
|
20240820,201200,188842612500,307500,307500,307500,307500,0
|
|
20240820,201100,188842612500,307500,307500,307500,307500,0
|
|
20240820,201000,188842612500,307500,307500,307500,307500,0
|
|
20240820,200900,188842612500,307500,307500,307500,307500,0
|
|
20240820,200800,188842612500,307500,307500,307500,307500,0
|
|
20240820,200700,188842612500,307500,307500,307500,307500,0
|
|
20240820,200600,188842612500,307500,307500,307500,307500,0
|
|
20240820,200500,188842612500,307500,307500,307500,307500,0
|
|
20240820,200400,188842612500,307500,307500,307500,307500,0
|
|
20240820,200300,188842612500,307500,307500,307500,307500,0
|
|
20240820,200200,188842612500,307500,307500,307500,307500,0
|
|
20240820,200100,188842612500,307500,307500,307500,307500,0
|
|
20240820,200000,188842612500,307500,307500,307500,307500,0
|
|
20240820,195900,188842612500,307500,307500,307500,307500,0
|
|
20240820,195800,188842612500,307500,307500,307500,307500,0
|
|
20240820,195700,188842612500,307500,307500,307500,307500,0
|
|
20240820,195600,188842612500,307500,307500,307500,307500,0
|
|
20240820,195500,188842612500,307500,307500,307500,307500,0
|
|
20240820,195400,188842612500,307500,307500,307500,307500,0
|
|
20240820,195300,188842612500,307500,307500,307500,307500,0
|
|
20240820,195200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,195100,188842612500,307500,307500,307500,307500,0
|
|
20240820,195000,188842612500,307500,307500,307500,307500,0
|
|
20240820,194900,188842612500,307500,307500,307500,307500,0
|
|
20240820,194800,188842612500,307500,307500,307500,307500,0
|
|
20240820,194700,188842612500,307500,307500,307500,307500,0
|
|
20240820,194600,188842612500,307500,307500,307500,307500,0
|
|
20240820,194500,188842612500,307500,307500,307500,307500,0
|
|
20240820,194400,188842612500,307500,307500,307500,307500,0
|
|
20240820,194300,188842612500,307500,307500,307500,307500,0
|
|
20240820,194200,188842612500,307500,307500,307500,307500,0
|
|
20240820,194100,188842612500,307500,307500,307500,307500,0
|
|
20240820,194000,188842612500,307500,307500,307500,307500,0
|
|
20240820,193900,188842612500,307500,307500,307500,307500,0
|
|
20240820,193800,188842612500,307500,307500,307500,307500,0
|
|
20240820,193700,188842612500,307500,307500,307500,307500,0
|
|
20240820,193600,188842612500,307500,307500,307500,307500,0
|
|
20240820,193500,188842612500,307500,307500,307500,307500,0
|
|
20240820,193400,188842612500,307500,307500,307500,307500,0
|
|
20240820,193300,188842612500,307500,307500,307500,307500,0
|
|
20240820,193200,188842612500,307500,307500,307500,307500,0
|
|
20240820,193100,188842612500,307500,307500,307500,307500,0
|
|
20240820,193000,188842612500,307500,307500,307500,307500,0
|
|
20240820,192900,188842612500,307500,307500,307500,307500,0
|
|
20240820,192800,188842612500,307500,307500,307500,307500,0
|
|
20240820,192700,188842612500,307500,307500,307500,307500,0
|
|
20240820,192600,188842612500,307500,307500,307500,307500,0
|
|
20240820,192500,188842612500,307500,307500,307500,307500,0
|
|
20240820,192400,188842612500,307500,307500,307500,307500,0
|
|
20240820,192300,188842612500,307500,307500,307500,307500,0
|
|
20240820,192200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,192100,188842612500,307500,307500,307500,307500,0
|
|
20240820,192000,188842612500,307500,307500,307500,307500,0
|
|
20240820,191900,188842612500,307500,307500,307500,307500,0
|
|
20240820,191800,188842612500,307500,307500,307500,307500,0
|
|
20240820,191700,188842612500,307500,307500,307500,307500,0
|
|
20240820,191600,188842612500,307500,307500,307500,307500,0
|
|
20240820,191500,188842612500,307500,307500,307500,307500,0
|
|
20240820,191400,188842612500,307500,307500,307500,307500,0
|
|
20240820,191300,188842612500,307500,307500,307500,307500,0
|
|
20240820,191200,188842612500,307500,307500,307500,307500,0
|
|
20240820,191100,188842612500,307500,307500,307500,307500,0
|
|
20240820,191000,188842612500,307500,307500,307500,307500,0
|
|
20240820,190900,188842612500,307500,307500,307500,307500,0
|
|
20240820,190800,188842612500,307500,307500,307500,307500,0
|
|
20240820,190700,188842612500,307500,307500,307500,307500,0
|
|
20240820,190600,188842612500,307500,307500,307500,307500,0
|
|
20240820,190500,188842612500,307500,307500,307500,307500,0
|
|
20240820,190400,188842612500,307500,307500,307500,307500,0
|
|
20240820,190300,188842612500,307500,307500,307500,307500,0
|
|
20240820,190200,188842612500,307500,307500,307500,307500,0
|
|
20240820,190100,188842612500,307500,307500,307500,307500,0
|
|
20240820,190000,188842612500,307500,307500,307500,307500,0
|
|
20240820,185900,188842612500,307500,307500,307500,307500,0
|
|
20240820,185800,188842612500,307500,307500,307500,307500,0
|
|
20240820,185700,188842612500,307500,307500,307500,307500,0
|
|
20240820,185600,188842612500,307500,307500,307500,307500,0
|
|
20240820,185500,188842612500,307500,307500,307500,307500,0
|
|
20240820,185400,188842612500,307500,307500,307500,307500,0
|
|
20240820,185300,188842612500,307500,307500,307500,307500,0
|
|
20240820,185200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,185100,188842612500,307500,307500,307500,307500,0
|
|
20240820,185000,188842612500,307500,307500,307500,307500,0
|
|
20240820,184900,188842612500,307500,307500,307500,307500,0
|
|
20240820,184800,188842612500,307500,307500,307500,307500,0
|
|
20240820,184700,188842612500,307500,307500,307500,307500,0
|
|
20240820,184600,188842612500,307500,307500,307500,307500,0
|
|
20240820,184500,188842612500,307500,307500,307500,307500,0
|
|
20240820,184400,188842612500,307500,307500,307500,307500,0
|
|
20240820,184300,188842612500,307500,307500,307500,307500,0
|
|
20240820,184200,188842612500,307500,307500,307500,307500,0
|
|
20240820,184100,188842612500,307500,307500,307500,307500,0
|
|
20240820,184000,188842612500,307500,307500,307500,307500,0
|
|
20240820,183900,188842612500,307500,307500,307500,307500,0
|
|
20240820,183800,188842612500,307500,307500,307500,307500,0
|
|
20240820,183700,188842612500,307500,307500,307500,307500,0
|
|
20240820,183600,188842612500,307500,307500,307500,307500,0
|
|
20240820,183500,188842612500,307500,307500,307500,307500,0
|
|
20240820,183400,188842612500,307500,307500,307500,307500,0
|
|
20240820,183300,188842612500,307500,307500,307500,307500,0
|
|
20240820,183200,188842612500,307500,307500,307500,307500,0
|
|
20240820,183100,188842612500,307500,307500,307500,307500,0
|
|
20240820,183000,188842612500,307500,307500,307500,307500,0
|
|
20240820,182900,188842612500,307500,307500,307500,307500,0
|
|
20240820,182800,188842612500,307500,307500,307500,307500,0
|
|
20240820,182700,188842612500,307500,307500,307500,307500,0
|
|
20240820,182600,188842612500,307500,307500,307500,307500,0
|
|
20240820,182500,188842612500,307500,307500,307500,307500,0
|
|
20240820,182400,188842612500,307500,307500,307500,307500,0
|
|
20240820,182300,188842612500,307500,307500,307500,307500,0
|
|
20240820,182200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,182100,188842612500,307500,307500,307500,307500,0
|
|
20240820,182000,188842612500,307500,307500,307500,307500,0
|
|
20240820,181900,188842612500,307500,307500,307500,307500,0
|
|
20240820,181800,188842612500,307500,307500,307500,307500,0
|
|
20240820,181700,188842612500,307500,307500,307500,307500,0
|
|
20240820,181600,188842612500,307500,307500,307500,307500,0
|
|
20240820,181500,188842612500,307500,307500,307500,307500,0
|
|
20240820,181400,188842612500,307500,307500,307500,307500,0
|
|
20240820,181300,188842612500,307500,307500,307500,307500,0
|
|
20240820,181200,188842612500,307500,307500,307500,307500,0
|
|
20240820,181100,188842612500,307500,307500,307500,307500,0
|
|
20240820,181000,188842612500,307500,307500,307500,307500,0
|
|
20240820,180900,188842612500,307500,307500,307500,307500,0
|
|
20240820,180800,188842612500,307500,307500,307500,307500,0
|
|
20240820,180700,188842612500,307500,307500,307500,307500,0
|
|
20240820,180600,188842612500,307500,307500,307500,307500,0
|
|
20240820,180500,188842612500,307500,307500,307500,307500,0
|
|
20240820,180400,188842612500,307500,307500,307500,307500,0
|
|
20240820,180300,188842612500,307500,307500,307500,307500,0
|
|
20240820,180200,188842612500,307500,307500,307500,307500,0
|
|
20240820,180100,188842612500,307500,307500,307500,307500,0
|
|
20240820,180000,188842612500,307500,307500,307500,307500,0
|
|
20240820,175900,188842612500,307500,307500,307500,307500,0
|
|
20240820,175800,188842612500,307500,307500,307500,307500,0
|
|
20240820,175700,188842612500,307500,307500,307500,307500,0
|
|
20240820,175600,188842612500,307500,307500,307500,307500,0
|
|
20240820,175500,188842612500,307500,307500,307500,307500,0
|
|
20240820,175400,188842612500,307500,307500,307500,307500,0
|
|
20240820,175300,188842612500,307500,307500,307500,307500,0
|
|
20240820,175200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,175100,188842612500,307500,307500,307500,307500,0
|
|
20240820,175000,188842612500,307500,307500,307500,307500,0
|
|
20240820,174900,188842612500,307500,307500,307500,307500,0
|
|
20240820,174800,188842612500,307500,307500,307500,307500,0
|
|
20240820,174700,188842612500,307500,307500,307500,307500,0
|
|
20240820,174600,188842612500,307500,307500,307500,307500,0
|
|
20240820,174500,188842612500,307500,307500,307500,307500,0
|
|
20240820,174400,188842612500,307500,307500,307500,307500,0
|
|
20240820,174300,188842612500,307500,307500,307500,307500,0
|
|
20240820,174200,188842612500,307500,307500,307500,307500,0
|
|
20240820,174100,188842612500,307500,307500,307500,307500,0
|
|
20240820,174000,188842612500,307500,307500,307500,307500,0
|
|
20240820,173900,188842612500,307500,307500,307500,307500,0
|
|
20240820,173800,188842612500,307500,307500,307500,307500,0
|
|
20240820,173700,188842612500,307500,307500,307500,307500,0
|
|
20240820,173600,188842612500,307500,307500,307500,307500,0
|
|
20240820,173500,188842612500,307500,307500,307500,307500,0
|
|
20240820,173400,188842612500,307500,307500,307500,307500,0
|
|
20240820,173300,188842612500,307500,307500,307500,307500,0
|
|
20240820,173200,188842612500,307500,307500,307500,307500,0
|
|
20240820,173100,188842612500,307500,307500,307500,307500,0
|
|
20240820,173000,188842612500,307500,307500,307500,307500,0
|
|
20240820,172900,188842612500,307500,307500,307500,307500,0
|
|
20240820,172800,188842612500,307500,307500,307500,307500,0
|
|
20240820,172700,188842612500,307500,307500,307500,307500,0
|
|
20240820,172600,188842612500,307500,307500,307500,307500,0
|
|
20240820,172500,188842612500,307500,307500,307500,307500,0
|
|
20240820,172400,188842612500,307500,307500,307500,307500,0
|
|
20240820,172300,188842612500,307500,307500,307500,307500,0
|
|
20240820,172200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,172100,188842612500,307500,307500,307500,307500,0
|
|
20240820,172000,188842612500,307500,307500,307500,307500,0
|
|
20240820,171900,188842612500,307500,307500,307500,307500,0
|
|
20240820,171800,188842612500,307500,307500,307500,307500,0
|
|
20240820,171700,188842612500,307500,307500,307500,307500,0
|
|
20240820,171600,188842612500,307500,307500,307500,307500,0
|
|
20240820,171500,188842612500,307500,307500,307500,307500,0
|
|
20240820,171400,188842612500,307500,307500,307500,307500,0
|
|
20240820,171300,188842612500,307500,307500,307500,307500,0
|
|
20240820,171200,188842612500,307500,307500,307500,307500,0
|
|
20240820,171100,188842612500,307500,307500,307500,307500,0
|
|
20240820,171000,188842612500,307500,307500,307500,307500,0
|
|
20240820,170900,188842612500,307500,307500,307500,307500,0
|
|
20240820,170800,188842612500,307500,307500,307500,307500,0
|
|
20240820,170700,188842612500,307500,307500,307500,307500,0
|
|
20240820,170600,188842612500,307500,307500,307500,307500,0
|
|
20240820,170500,188842612500,307500,307500,307500,307500,0
|
|
20240820,170400,188842612500,307500,307500,307500,307500,0
|
|
20240820,170300,188842612500,307500,307500,307500,307500,0
|
|
20240820,170200,188842612500,307500,307500,307500,307500,0
|
|
20240820,170100,188842612500,307500,307500,307500,307500,0
|
|
20240820,170000,188842612500,307500,307500,307500,307500,0
|
|
20240820,165900,188842612500,307500,307500,307500,307500,0
|
|
20240820,165800,188842612500,307500,307500,307500,307500,0
|
|
20240820,165700,188842612500,307500,307500,307500,307500,0
|
|
20240820,165600,188842612500,307500,307500,307500,307500,0
|
|
20240820,165500,188842612500,307500,307500,307500,307500,0
|
|
20240820,165400,188842612500,307500,307500,307500,307500,0
|
|
20240820,165300,188842612500,307500,307500,307500,307500,0
|
|
20240820,165200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,165100,188842612500,307500,307500,307500,307500,0
|
|
20240820,165000,188842612500,307500,307500,307500,307500,0
|
|
20240820,164900,188842612500,307500,307500,307500,307500,0
|
|
20240820,164800,188842612500,307500,307500,307500,307500,0
|
|
20240820,164700,188842612500,307500,307500,307500,307500,0
|
|
20240820,164600,188842612500,307500,307500,307500,307500,0
|
|
20240820,164500,188842612500,307500,307500,307500,307500,0
|
|
20240820,164400,188842612500,307500,307500,307500,307500,0
|
|
20240820,164300,188842612500,307500,307500,307500,307500,0
|
|
20240820,164200,188842612500,307500,307500,307500,307500,0
|
|
20240820,164100,188842612500,307500,307500,307500,307500,0
|
|
20240820,164000,188842612500,307500,307500,307500,307500,0
|
|
20240820,163900,188842612500,307500,307500,307500,307500,0
|
|
20240820,163800,188842612500,307500,307500,307500,307500,0
|
|
20240820,163700,188842612500,307500,307500,307500,307500,0
|
|
20240820,163600,188842612500,307500,307500,307500,307500,0
|
|
20240820,163500,188842612500,307500,307500,307500,307500,0
|
|
20240820,163400,188842612500,307500,307500,307500,307500,0
|
|
20240820,163300,188842612500,307500,307500,307500,307500,0
|
|
20240820,163200,188842612500,307500,307500,307500,307500,0
|
|
20240820,163100,188842612500,307500,307500,307500,307500,0
|
|
20240820,163000,188842612500,307500,307500,307500,307500,0
|
|
20240820,162900,188842612500,307500,307500,307500,307500,0
|
|
20240820,162800,188842612500,307500,307500,307500,307500,0
|
|
20240820,162700,188842612500,307500,307500,307500,307500,0
|
|
20240820,162600,188842612500,307500,307500,307500,307500,0
|
|
20240820,162500,188842612500,307500,307500,307500,307500,0
|
|
20240820,162400,188842612500,307500,307500,307500,307500,0
|
|
20240820,162300,188842612500,307500,307500,307500,307500,0
|
|
20240820,162200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,162100,188842612500,307500,307500,307500,307500,0
|
|
20240820,162000,188842612500,307500,307500,307500,307500,0
|
|
20240820,161900,188842612500,307500,307500,307500,307500,0
|
|
20240820,161800,188842612500,307500,307500,307500,307500,0
|
|
20240820,161700,188842612500,307500,307500,307500,307500,0
|
|
20240820,161600,188842612500,307500,307500,307500,307500,0
|
|
20240820,161500,188842612500,307500,307500,307500,307500,0
|
|
20240820,161400,188842612500,307500,307500,307500,307500,0
|
|
20240820,161300,188842612500,307500,307500,307500,307500,0
|
|
20240820,161200,188842612500,307500,307500,307500,307500,0
|
|
20240820,161100,188842612500,307500,307500,307500,307500,0
|
|
20240820,161000,188842612500,307500,307500,307500,307500,0
|
|
20240820,160900,188842612500,307500,307500,307500,307500,0
|
|
20240820,160800,188842612500,307500,307500,307500,307500,0
|
|
20240820,160700,188842612500,307500,307500,307500,307500,0
|
|
20240820,160600,188842612500,307500,307500,307500,307500,0
|
|
20240820,160500,188842612500,307500,307500,307500,307500,0
|
|
20240820,160400,188842612500,307500,307500,307500,307500,0
|
|
20240820,160300,188842612500,307500,307500,307500,307500,0
|
|
20240820,160200,188842612500,307500,307500,307500,307500,0
|
|
20240820,160100,188842612500,307500,307500,307500,307500,0
|
|
20240820,160000,188842612500,307500,307500,307500,307500,0
|
|
20240820,155900,188842612500,307500,307500,307500,307500,0
|
|
20240820,155800,188842612500,307500,307500,307500,307500,0
|
|
20240820,155700,188842612500,307500,307500,307500,307500,0
|
|
20240820,155600,188842612500,307500,307500,307500,307500,0
|
|
20240820,155500,188842612500,307500,307500,307500,307500,0
|
|
20240820,155400,188842612500,307500,307500,307500,307500,0
|
|
20240820,155300,188842612500,307500,307500,307500,307500,0
|
|
20240820,155200,188842612500,307500,307500,307500,307500,12018
|
|
20240820,155100,188842612500,307500,307500,307500,307500,0
|
|
20240820,155000,188842612500,307500,307500,307500,307500,0
|
|
20240820,154900,188842612500,307500,307500,307500,307500,0
|
|
20240820,154800,188842612500,307500,307500,307500,307500,0
|
|
20240820,154700,188842612500,307500,307500,307500,307500,0
|
|
20240820,154600,188842612500,307500,307500,307500,307500,0
|
|
20240820,154500,188842612500,307500,307500,307500,307500,0
|
|
20240820,154400,188842612500,307500,307500,307500,307500,0
|
|
20240820,154300,188842612500,307500,307500,307500,307500,0
|
|
20240820,154200,188842612500,307500,307500,307500,307500,0
|
|
20240820,154100,188842612500,307500,307500,307500,307500,0
|
|
20240820,154000,188842612500,307500,307500,307500,307500,0
|
|
20240820,153900,188842612500,307500,307500,307500,307500,0
|
|
20240820,153800,188842612500,307500,307500,307500,307500,0
|
|
20240820,153700,188842612500,307500,307500,307500,307500,0
|
|
20240820,153600,188842612500,307500,307500,307500,307500,0
|
|
20240820,153500,188842612500,307500,307500,307500,307500,0
|
|
20240820,153400,188842612500,307500,307500,307500,307500,0
|
|
20240820,153300,188842612500,307500,307500,307500,307500,0
|
|
20240820,153200,188842612500,307500,307500,307500,307500,0
|
|
20240820,153100,188842612500,307500,307500,307500,307500,0
|
|
20240820,153000,188842612500,307500,307500,307500,307500,12018
|
|
20240820,152900,185147077500,306500,306500,306500,306500,0
|
|
20240820,152800,185147077500,306500,306500,306500,306500,0
|
|
20240820,152700,185147077500,306500,306500,306500,306500,0
|
|
20240820,152600,185147077500,306500,306500,306500,306500,0
|
|
20240820,152500,185147077500,306500,306500,306500,306500,0
|
|
20240820,152400,185147077500,306500,306500,306500,306500,0
|
|
20240820,152300,185147077500,306500,306500,306500,306500,0
|
|
20240820,152200,185147077500,306500,306500,306500,306500,0
|
|
20240820,152100,185147077500,306500,306500,306500,306500,0
|
|
20240820,152000,185147077500,306500,306500,306500,306500,0
|
|
20240820,151900,185147077500,306500,306500,307000,306000,1055
|
|
20240820,151800,184823703000,306500,307000,307000,306500,863
|
|
20240820,151700,184559183000,306500,306500,307000,306500,322
|
|
20240820,151600,184460445500,306500,306000,307000,306000,2490
|
|
20240820,151500,183697758000,306000,306000,306500,306000,1181
|
|
20240820,151400,183336336500,306000,306500,306500,306000,1548
|
|
20240820,151300,182862623500,306500,306500,306500,306000,954
|
|
20240820,151200,182570638000,306500,306500,307000,306000,1763
|
|
20240820,151100,182030507500,306500,307500,307500,306500,1867
|
|
20240820,151000,181457616500,307000,307500,307500,307000,391
|
|
20240820,150900,181337528500,307500,307500,308000,307500,1613
|
|
20240820,150800,180841445000,307500,308000,308000,307500,371
|
|
20240820,150700,180727243500,308000,307500,308000,307500,776
|
|
20240820,150600,180488541000,307500,307500,308000,307500,709
|
|
20240820,150500,180270430000,307500,307500,308000,307500,616
|
|
20240820,150400,180080909000,307500,307500,308000,307500,774
|
|
20240820,150300,179842723500,308000,307500,308000,307500,551
|
|
20240820,150200,179673115500,307500,308000,308500,307500,2594
|
|
20240820,150100,178874127500,307500,307000,308000,307000,2691
|
|
20240820,150000,178046521000,307000,307000,307500,307000,756
|
|
20240820,145900,177814171000,307000,307500,307500,307000,570
|
|
20240820,145800,177638950000,307500,307000,307500,307000,435
|
|
20240820,145700,177505284000,307500,307500,307500,307000,397
|
|
20240820,145600,177383295500,307000,307000,307500,306500,1447
|
|
20240820,145500,176939140000,307000,306000,307000,306000,1271
|
|
20240820,145400,176549603000,306000,307000,307000,306000,1964
|
|
20240820,145300,175947564500,306500,307000,307000,306500,423
|
|
20240820,145200,175817749500,306500,306500,307000,306500,569
|
|
20240820,145100,175643266500,306500,307000,307000,306500,886
|
|
20240820,145000,175371310000,307000,305500,307000,305500,2300
|
|
20240820,144900,174666465500,306000,305500,306000,305500,399
|
|
20240820,144800,174544395000,305500,306000,306000,305500,1654
|
|
20240820,144700,174038751000,306000,306000,306500,305500,891
|
|
20240820,144600,173766075000,306000,305500,306000,305500,605
|
|
20240820,144500,173581139500,306000,306000,306000,305500,427
|
|
20240820,144400,173450531500,305500,305500,306000,305500,552
|
|
20240820,144300,173281729500,305500,305000,306000,305000,998
|
|
20240820,144200,172976897500,305000,305500,306000,305000,719
|
|
20240820,144100,172757235500,306000,305500,306000,305500,332
|
|
20240820,144000,172655739500,306000,306000,306000,305500,320
|
|
20240820,143900,172557937000,306000,305500,306000,305500,772
|
|
20240820,143800,172322004500,305500,305000,305500,305000,961
|
|
20240820,143700,172028485000,305000,305500,305500,305000,139
|
|
20240820,143600,171986063500,305000,305500,306000,305000,886
|
|
20240820,143500,171715346500,305500,305500,306000,305500,459
|
|
20240820,143400,171575056500,305500,306000,306000,305500,445
|
|
20240820,143300,171439013000,306000,305000,306000,305000,1182
|
|
20240820,143200,171077775500,305500,305500,306000,305000,1421
|
|
20240820,143100,170643692000,305500,305000,305500,305000,572
|
|
20240820,143000,170469093000,305000,305000,305500,305000,310
|
|
20240820,142900,170374456500,305000,305000,305500,305000,470
|
|
20240820,142800,170230996000,305000,304500,305500,304500,1307
|
|
20240820,142700,169832445000,305000,305000,305000,304500,1867
|
|
20240820,142600,169263243500,305000,306000,306000,305000,1170
|
|
20240820,142500,168905879000,305500,306000,306000,305500,382
|
|
20240820,142400,168789075000,306000,306000,306000,305500,509
|
|
20240820,142300,168633402500,306000,306000,306000,305500,260
|
|
20240820,142200,168553872000,306000,305500,306000,305500,329
|
|
20240820,142100,168453249000,306000,305500,306000,305500,505
|
|
20240820,142000,168298771000,306000,305000,306000,305000,822
|
|
20240820,141900,168047728000,305000,305500,306000,305000,1415
|
|
20240820,141800,167615753000,306000,306000,306500,305000,2772
|
|
20240820,141700,166768084000,306000,306000,306500,306000,489
|
|
20240820,141600,166618403500,306000,306000,306500,306000,308
|
|
20240820,141500,166524089000,306000,306500,306500,306000,276
|
|
20240820,141400,166439576000,306000,307500,308000,306000,3575
|
|
20240820,141300,165342064000,307500,307000,308000,307000,592
|
|
20240820,141200,165160007500,307500,307500,308500,307000,1494
|
|
20240820,141100,164700087000,308000,307500,308000,307000,843
|
|
20240820,141000,164440829000,308000,307000,308000,307000,2416
|
|
20240820,140900,163697679500,307000,306500,307500,306500,1306
|
|
20240820,140800,163296524500,307000,306500,307000,306500,885
|
|
20240820,140700,163024901000,306500,306500,307000,306500,325
|
|
20240820,140600,162925193500,307000,306000,307000,306000,1115
|
|
20240820,140500,162583421000,306500,306000,306500,306000,387
|
|
20240820,140400,162464866000,306000,306000,306500,305500,875
|
|
20240820,140300,162197138500,306000,305500,306000,305500,1662
|
|
20240820,140200,161688652000,305500,305500,306000,305500,336
|
|
20240820,140100,161585973000,305500,306000,306000,305500,444
|
|
20240820,140000,161450231000,306000,305500,306000,305500,513
|
|
20240820,135900,161293367000,305500,305500,306000,305500,217
|
|
20240820,135800,161227038000,305500,305000,306000,305000,1719
|
|
20240820,135700,160701782500,305500,305000,305500,305000,521
|
|
20240820,135600,160542874500,305000,305000,305500,305000,723
|
|
20240820,135500,160322339500,305000,305000,305500,305000,394
|
|
20240820,135400,160202164500,305000,305000,305500,305000,407
|
|
20240820,135300,160078019500,305000,305000,305500,305000,628
|
|
20240820,135200,159886475500,305000,305000,305500,305000,548
|
|
20240820,135100,159719332000,305000,305500,305500,305000,674
|
|
20240820,135000,159513749500,305000,305000,305500,305000,405
|
|
20240820,134900,159390204000,305000,305000,305500,305000,645
|
|
20240820,134800,159193374000,305000,305500,306000,305000,528
|
|
20240820,134700,159032132500,305500,306000,306000,305500,322
|
|
20240820,134600,158933753500,306000,305500,306000,305500,467
|
|
20240820,134500,158791063500,305500,305000,306000,305000,1583
|
|
20240820,134400,158307817500,305000,305000,305500,305000,1277
|
|
20240820,134300,157918273000,305000,306000,306000,305000,1530
|
|
20240820,134200,157451357500,305500,305500,306000,305500,782
|
|
20240820,134100,157212416500,306000,305500,306000,305500,512
|
|
20240820,134000,157055962500,305500,306000,306000,305500,678
|
|
20240820,133900,156848826500,305500,306000,306000,305500,185
|
|
20240820,133800,156792301000,306000,305500,306000,305500,704
|
|
20240820,133700,156577097000,305500,306000,306000,305500,305
|
|
20240820,133600,156483851500,305500,306500,306500,305500,1017
|
|
20240820,133500,156172709500,306500,306000,306500,306000,470
|
|
20240820,133400,156028884500,306500,306000,306500,306000,696
|
|
20240820,133300,155815798000,306500,306500,306500,306000,151
|
|
20240820,133200,155769568000,306000,305500,306500,305500,825
|
|
20240820,133100,155517130000,305500,306500,307000,305500,2542
|
|
20240820,133000,154738915500,306500,307000,307000,306500,860
|
|
20240820,132900,154475207000,306500,307000,307000,306500,673
|
|
20240820,132800,154268636000,307000,306500,307000,306500,541
|
|
20240820,132700,154102603500,307000,306500,307000,306500,1732
|
|
20240820,132600,153571377500,306500,306000,307000,306000,701
|
|
20240820,132500,153356526000,306500,306000,306500,306000,953
|
|
20240820,132400,153064453000,306500,305500,306500,305500,1451
|
|
20240820,132300,152620314500,306000,305500,306000,305500,120
|
|
20240820,132200,152583636000,306000,305500,306000,305500,154
|
|
20240820,132100,152536563000,306000,305500,306000,305500,199
|
|
20240820,132000,152475707000,305500,306000,306000,305500,153
|
|
20240820,131900,152428923500,306000,306000,306000,305500,733
|
|
20240820,131800,152204733000,306000,305500,306000,305500,1048
|
|
20240820,131700,151884103500,305500,305500,306000,305500,318
|
|
20240820,131600,151786949500,305500,305000,306000,305000,582
|
|
20240820,131500,151609160500,305500,305000,305500,305000,737
|
|
20240820,131400,151384208500,305000,305500,306000,305000,893
|
|
20240820,131300,151111453500,305500,306000,306000,305500,327
|
|
20240820,131200,151011432000,306000,306500,306500,305500,1002
|
|
20240820,131100,150704707500,306000,306000,307000,306000,1439
|
|
20240820,131000,150263803500,306000,305500,306000,305000,1539
|
|
20240820,130900,149793066500,305500,305500,305500,305000,499
|
|
20240820,130800,149640733500,305500,304000,305500,303500,2298
|
|
20240820,130700,148941472500,304000,304000,304500,304000,343
|
|
20240820,130600,148837186500,304000,304500,304500,303500,2231
|
|
20240820,130500,148158876500,304500,304500,305000,304000,1363
|
|
20240820,130400,147743860500,304500,305000,305500,304500,1487
|
|
20240820,130300,147290605000,305500,305000,305500,305000,267
|
|
20240820,130200,147209155500,305500,305000,305500,305000,490
|
|
20240820,130100,147059654500,305000,305500,306000,305000,1297
|
|
20240820,130000,146663550000,305500,305500,306000,305500,361
|
|
20240820,125900,146553206000,305500,306000,307000,305500,1378
|
|
20240820,125800,146131372000,306500,305000,306500,304500,5474
|
|
20240820,125700,144462006000,305000,305500,306000,305000,684
|
|
20240820,125600,144252997000,306000,305500,306500,305000,1373
|
|
20240820,125500,143833182500,305500,306000,306500,305500,1138
|
|
20240820,125400,143485360500,306000,306000,306500,306000,223
|
|
20240820,125300,143417113000,306000,306000,306500,305500,960
|
|
20240820,125200,143123307500,306000,306500,306500,306000,390
|
|
20240820,125100,143003947500,306500,306500,307000,306000,441
|
|
20240820,125000,142868906500,306500,306000,306500,305500,1036
|
|
20240820,124900,142551964500,306000,306500,307000,306000,638
|
|
20240820,124800,142356469500,306500,306500,307000,306500,1030
|
|
20240820,124700,142040765500,306500,305500,307500,305500,1193
|
|
20240820,124600,141674965500,305500,307500,308000,305000,8811
|
|
20240820,124500,138980054000,307500,307500,308000,307500,530
|
|
20240820,124400,138817008500,308000,308000,308000,307500,630
|
|
20240820,124300,138623054500,308000,308000,308500,308000,286
|
|
20240820,124200,138534941000,308500,308500,308500,307500,352
|
|
20240820,124100,138426469000,308500,308000,308500,308000,1251
|
|
20240820,124000,138040887000,307500,308000,308500,307500,591
|
|
20240820,123900,137858863000,308000,308000,308500,308000,350
|
|
20240820,123800,137751047500,308000,309000,309000,308000,1009
|
|
20240820,123700,137439558000,309000,309000,310000,309000,899
|
|
20240820,123600,137161435500,309000,309500,309500,309000,456
|
|
20240820,123500,137020371000,309500,309500,309500,309000,364
|
|
20240820,123400,136907754000,309500,308500,310000,308500,1805
|
|
20240820,123300,136349282500,308500,308000,308500,308000,1264
|
|
20240820,123200,135959495500,308000,308000,308500,307500,406
|
|
20240820,123100,135834426500,308000,307500,308000,307500,875
|
|
20240820,123000,135565048500,307500,307000,307500,307000,408
|
|
20240820,122900,135439665000,307000,306500,307500,305500,3430
|
|
20240820,122800,134388579000,306500,307000,307000,306500,486
|
|
20240820,122700,134239587000,307000,307500,307500,306500,1394
|
|
20240820,122600,133811380500,307500,308000,308000,307500,728
|
|
20240820,122500,133587362500,308000,307500,308000,306000,2928
|
|
20240820,122400,132688147500,307500,307500,308500,306500,2694
|
|
20240820,122300,131860167500,307500,307500,308000,307000,976
|
|
20240820,122200,131560071000,307500,308000,308500,307500,1903
|
|
20240820,122100,130974304000,308000,308500,309000,308000,1032
|
|
20240820,122000,130656021500,308500,309500,310000,308500,2392
|
|
20240820,121900,129916702000,309500,310000,310000,309500,686
|
|
20240820,121800,129704359000,310000,309500,310000,309500,612
|
|
20240820,121700,129514876500,309500,310000,310000,309500,2050
|
|
20240820,121600,128879607000,310000,310500,310500,310000,580
|
|
20240820,121500,128699649500,310000,309500,310500,309500,499
|
|
20240820,121400,128544964500,309500,310000,310500,309500,890
|
|
20240820,121300,128269113500,309500,309000,310000,309000,2066
|
|
20240820,121200,127629319000,309000,309000,309500,309000,537
|
|
20240820,121100,127463332500,309000,309500,310000,309000,1654
|
|
20240820,121000,126951722000,309500,310500,311000,309500,1642
|
|
20240820,120900,126442714500,310000,310500,311000,310000,956
|
|
20240820,120800,126145959500,310500,311000,311000,310000,1128
|
|
20240820,120700,125795809500,311000,311000,311500,310500,1561
|
|
20240820,120600,125310528000,311000,311000,311500,311000,408
|
|
20240820,120500,125183568000,311000,311500,312000,311000,830
|
|
20240820,120400,124925043500,311500,313000,313000,311500,1836
|
|
20240820,120300,124351420000,313000,313000,313500,312500,951
|
|
20240820,120200,124053652500,313000,313500,313500,312500,1856
|
|
20240820,120100,123472569000,313500,313500,313500,313000,785
|
|
20240820,120000,123226509500,313500,312500,313500,312500,4325
|
|
20240820,115900,121872359000,312500,312500,313000,312000,2226
|
|
20240820,115800,121176758500,312500,313000,313000,312500,789
|
|
20240820,115700,120930050000,312500,312000,313000,311500,2997
|
|
20240820,115600,119993900500,312000,311500,312000,311000,754
|
|
20240820,115500,119759085000,311000,311000,312000,311000,930
|
|
20240820,115400,119469457500,311000,311000,311500,310500,1647
|
|
20240820,115300,118957031500,311000,311000,311500,310500,668
|
|
20240820,115200,118749285000,310500,311500,311500,310500,995
|
|
20240820,115100,118439835000,311500,311000,311500,311000,670
|
|
20240820,115000,118231166500,310500,309500,311000,309500,2445
|
|
20240820,114900,117472538000,309500,309500,310000,309500,787
|
|
20240820,114800,117228818000,309500,309500,310000,309500,697
|
|
20240820,114700,117013093000,309500,309500,310000,309500,1479
|
|
20240820,114600,116555254000,309500,310500,310500,309500,661
|
|
20240820,114500,116350554000,310500,310000,310500,309500,1386
|
|
20240820,114400,115920808500,310000,310000,310500,309500,2521
|
|
20240820,114300,115139332500,310000,310500,311000,310000,1760
|
|
20240820,114200,114593103500,310500,311500,311500,310500,1323
|
|
20240820,114100,114181755000,311000,311000,311500,311000,2112
|
|
20240820,114000,113524561000,311000,311000,311500,311000,2103
|
|
20240820,113900,112870513500,311000,312000,312500,311000,2076
|
|
20240820,113800,112223390500,312000,313000,313000,312000,681
|
|
20240820,113700,112010645500,313000,312500,313000,312500,1694
|
|
20240820,113600,111480720000,312500,313000,313000,312000,1772
|
|
20240820,113500,110927084000,313000,313000,313500,312500,2945
|
|
20240820,113400,110005599500,313000,313500,313500,312500,2120
|
|
20240820,113300,109341885500,313500,313500,314000,313000,2337
|
|
20240820,113200,108609421000,314000,313500,314000,313000,2367
|
|
20240820,113100,107867340500,313000,313000,314000,312500,3569
|
|
20240820,113000,106748948000,313000,312500,313000,312500,2632
|
|
20240820,112900,105925331000,313000,312500,313000,312000,1535
|
|
20240820,112800,105445450500,312000,312500,313000,311500,4589
|
|
20240820,112700,104012187000,312500,312000,312500,311500,7310
|
|
20240820,112600,101729599000,312000,311000,312000,310500,2979
|
|
20240820,112500,100801961500,310500,311000,311000,310500,1866
|
|
20240820,112400,100221825000,311000,310000,311500,309500,14981
|
|
20240820,112300,95572929500,310000,310000,310000,309500,1829
|
|
20240820,112200,95006675000,310000,310000,310000,309500,1272
|
|
20240820,112100,94612811000,310000,309500,310000,309500,2060
|
|
20240820,112000,93974891500,310000,309000,310000,308500,7829
|
|
20240820,111900,91551329000,308500,308500,309000,308500,545
|
|
20240820,111800,91383074500,308500,309000,309000,308000,1856
|
|
20240820,111700,90810362500,308500,309000,309000,308500,725
|
|
20240820,111600,90586447500,308500,308500,309000,308500,559
|
|
20240820,111500,90413831000,308500,308500,309000,308000,1381
|
|
20240820,111400,89987721500,309000,308500,309000,308000,1127
|
|
20240820,111300,89640047500,308500,308500,308500,308000,339
|
|
20240820,111200,89535576000,308000,308500,308500,308000,591
|
|
20240820,111100,89353334500,308500,308000,309000,307500,1902
|
|
20240820,111000,88767558500,308500,308500,309000,308000,1697
|
|
20240820,110900,88243962500,308500,310000,310000,308500,3260
|
|
20240820,110800,87237065500,310000,310000,310000,309000,4423
|
|
20240820,110700,85868046000,310000,309000,310000,308500,4810
|
|
20240820,110600,84379242000,309000,308500,309000,308000,4783
|
|
20240820,110500,82902582000,308000,306500,308500,306500,8663
|
|
20240820,110400,80239423000,306500,306500,306500,306000,2074
|
|
20240820,110300,79603994000,306500,305500,306500,305500,3003
|
|
20240820,110200,78685452500,305500,304500,305500,304500,2575
|
|
20240820,110100,77900426500,305000,304500,305000,304500,473
|
|
20240820,110000,77756389000,304500,305000,305000,304500,499
|
|
20240820,105900,77604438500,304500,305000,305500,304500,851
|
|
20240820,105800,77344894500,305500,304500,305500,304500,872
|
|
20240820,105700,77078886500,304500,305000,305500,304500,1488
|
|
20240820,105600,76625268000,305000,305500,306000,305000,1026
|
|
20240820,105500,76311786000,306000,305500,306000,304500,2296
|
|
20240820,105400,75610799500,305000,306000,306000,305000,2434
|
|
20240820,105300,74867109000,305500,306000,306000,305500,3028
|
|
20240820,105200,73941141500,306000,305500,306000,305000,2248
|
|
20240820,105100,73254492000,305500,304000,306000,304000,3621
|
|
20240820,105000,72149687500,304500,304000,305000,304000,10687
|
|
20240820,104900,68893150000,304000,304000,304500,303500,1693
|
|
20240820,104800,68378291000,304000,303500,304500,303500,7029
|
|
20240820,104700,66241193000,303500,304000,304000,303500,2201
|
|
20240820,104600,65572484000,304000,301000,304000,301000,17847
|
|
20240820,104500,60172360000,301500,302000,302000,301000,1599
|
|
20240820,104400,59690121000,301500,301500,302000,301500,696
|
|
20240820,104300,59480132000,301500,301500,302000,301500,1578
|
|
20240820,104200,59004165500,301500,301500,302000,301500,1050
|
|
20240820,104100,58687358500,301500,302000,302000,301500,862
|
|
20240820,104000,58427353500,301500,301500,302000,301500,2155
|
|
20240820,103900,57777490500,302000,302000,302000,301500,1350
|
|
20240820,103800,57370060000,302000,300500,302000,300500,8294
|
|
20240820,103700,54872458000,300500,300500,301000,300000,2724
|
|
20240820,103600,54053790000,300500,299500,301000,299500,9401
|
|
20240820,103500,51230762500,299500,299500,300000,299500,504
|
|
20240820,103400,51079604500,299500,300000,300000,299500,218
|
|
20240820,103300,51014254500,299500,299000,300000,299000,2467
|
|
20240820,103200,50275373000,299000,299000,299500,299000,175
|
|
20240820,103100,50222974500,299000,299000,299500,299000,342
|
|
20240820,103000,50120696500,299000,299000,299500,298500,825
|
|
20240820,102900,49874138000,298500,299500,299500,298500,177
|
|
20240820,102800,49821272000,299500,298500,299500,298500,1664
|
|
20240820,102700,49323899500,299000,298500,299000,298500,258
|
|
20240820,102600,49246826000,298500,298500,298500,298000,785
|
|
20240820,102500,49012541000,298000,298500,298500,298000,286
|
|
20240820,102400,48927249500,298000,297000,298500,297000,483
|
|
20240820,102300,48783470500,297500,297500,298000,297000,1012
|
|
20240820,102200,48482272000,297500,297500,298000,297000,416
|
|
20240820,102100,48358512000,297500,296500,297500,296500,595
|
|
20240820,102000,48181851500,297000,296500,297000,296500,65
|
|
20240820,101900,48162565000,296500,297000,297000,296500,421
|
|
20240820,101800,48037578500,296500,297500,297500,296500,736
|
|
20240820,101700,47818834500,297500,297000,297500,297000,778
|
|
20240820,101600,47587437500,297000,297000,297500,296500,202
|
|
20240820,101500,47527463500,297000,296500,297000,296500,284
|
|
20240820,101400,47443148500,296500,296000,297000,296000,1341
|
|
20240820,101300,47045521000,296000,296000,296500,296000,147
|
|
20240820,101200,47001984500,296500,295500,296500,295500,299
|
|
20240820,101100,46913425500,295500,296000,296500,295500,687
|
|
20240820,101000,46710051000,296000,296000,296500,296000,996
|
|
20240820,100900,46415118500,296500,296500,297000,296000,1787
|
|
20240820,100800,45885293000,296500,297500,297500,296500,2255
|
|
20240820,100700,45215442000,297000,297500,298000,297000,1144
|
|
20240820,100600,44874992000,297500,298000,298500,297500,1418
|
|
20240820,100500,44452796000,298000,298000,298500,298000,136
|
|
20240820,100400,44412260500,298500,298500,298500,298000,536
|
|
20240820,100300,44252526000,298000,297500,298500,297500,577
|
|
20240820,100200,44080571500,298000,298000,298000,297500,363
|
|
20240820,100100,43972470500,298000,298500,298500,297500,1269
|
|
20240820,100000,43594341000,298000,298500,299000,298000,463
|
|
20240820,095900,43456184500,298500,298500,299000,298500,292
|
|
20240820,095800,43369006500,298500,298500,299000,298000,674
|
|
20240820,095700,43167861000,298500,298000,298500,298000,464
|
|
20240820,095600,43029556500,298000,298000,298500,297500,1381
|
|
20240820,095500,42618011000,298500,298500,298500,298000,367
|
|
20240820,095400,42508562000,298500,298500,299000,298000,1264
|
|
20240820,095300,42131281000,298500,299000,299000,298000,846
|
|
20240820,095200,41878901000,299000,299000,299000,298500,574
|
|
20240820,095100,41707482500,299000,299000,299500,298500,384
|
|
20240820,095000,41592672500,299000,299000,299500,299000,426
|
|
20240820,094900,41465293000,299000,299000,299500,298500,762
|
|
20240820,094800,41237433500,299000,299000,299500,298500,1023
|
|
20240820,094700,40931784000,299000,299000,299500,299000,453
|
|
20240820,094600,40796314000,299000,299500,300000,299000,2052
|
|
20240820,094500,40181813500,299500,300000,300500,299500,3206
|
|
20240820,094400,39219145000,300500,300500,300500,300000,1117
|
|
20240820,094300,38883827000,300500,300000,301000,300000,1339
|
|
20240820,094200,38481525500,300500,300000,300500,299500,1467
|
|
20240820,094100,38041152500,300000,300000,300500,299500,2436
|
|
20240820,094000,37310396500,300500,300000,301000,299500,4085
|
|
20240820,093900,36083148500,300500,300000,300500,299500,4675
|
|
20240820,093800,34680783000,299500,299500,300000,299500,974
|
|
20240820,093700,34388701500,299500,300000,300000,299500,1015
|
|
20240820,093600,34084470500,299500,299000,299500,299000,2498
|
|
20240820,093500,33336432500,299000,298500,299500,298500,1412
|
|
20240820,093400,32914312500,298500,298500,299000,298500,426
|
|
20240820,093300,32787045500,298500,299000,299500,298500,696
|
|
20240820,093200,32578969500,299000,298000,299500,298000,1025
|
|
20240820,093100,32272822500,298000,298500,299000,298000,1162
|
|
20240820,093000,31926053000,299000,299000,299500,298500,881
|
|
20240820,092900,31662602500,299000,299500,299500,299000,1007
|
|
20240820,092800,31361152500,299500,299500,300000,299000,1731
|
|
20240820,092700,30842701000,299500,300000,300500,299500,1906
|
|
20240820,092600,30271018500,300000,300000,300500,299500,6348
|
|
20240820,092500,28366312500,300000,297500,300000,297500,16192
|
|
20240820,092400,23520574000,297500,297000,298000,296500,1462
|
|
20240820,092300,23085669500,296500,297000,297500,296500,1674
|
|
20240820,092200,22588411000,297000,297000,297500,297000,872
|
|
20240820,092100,22329274500,297000,297500,298000,297000,534
|
|
20240820,092000,22170500000,297500,297000,298000,296500,3071
|
|
20240820,091900,21258131500,297000,297500,298000,297000,1304
|
|
20240820,091800,20870179000,297500,297500,298000,297000,2119
|
|
20240820,091700,20239370000,297000,297500,298000,297000,2253
|
|
20240820,091600,19569367000,297500,296500,298000,296500,2765
|
|
20240820,091500,18747378000,296500,295000,296500,295000,849
|
|
20240820,091400,18496177500,295000,294000,295000,294000,2080
|
|
20240820,091300,17883300500,294500,294000,294500,293500,1097
|
|
20240820,091200,17560741500,294500,294000,294500,293500,2861
|
|
20240820,091100,16720309500,294000,296000,296000,294000,5108
|
|
20240820,091000,15214111000,295500,295500,296500,295000,1481
|
|
20240820,090900,14776077500,295000,295500,296000,295000,2292
|
|
20240820,090800,14099286500,295500,297000,297000,295000,5435
|
|
20240820,090700,12491121500,296500,296500,297000,296500,1154
|
|
20240820,090600,12148740500,296000,296000,296500,295500,2160
|
|
20240820,090500,11508860500,295500,296000,296500,295500,2066
|
|
20240820,090400,10897453500,296000,298000,298000,295500,4032
|
|
20240820,090300,9701836500,297500,298000,298500,297000,4843
|
|
20240820,090200,8260045000,298000,299000,299000,298000,3266
|
|
20240820,090100,7285141500,299000,298500,300000,298000,7607
|
|
20240820,090000,5008107500,298500,298500,299000,297000,16617
|