723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,210000,2246214500,294000,294000,294000,294000,345
|
|
20240819,205900,2246214500,294000,294000,294000,294000,0
|
|
20240819,205800,2246214500,294000,294000,294000,294000,0
|
|
20240819,205700,2246214500,294000,294000,294000,294000,0
|
|
20240819,205600,2246214500,294000,294000,294000,294000,0
|
|
20240819,205500,2246214500,294000,294000,294000,294000,0
|
|
20240819,205400,2246214500,294000,294000,294000,294000,0
|
|
20240819,205300,2246214500,294000,294000,294000,294000,0
|
|
20240819,205200,2246214500,294000,294000,294000,294000,0
|
|
20240819,205100,2246214500,294000,294000,294000,294000,0
|
|
20240819,205000,2246214500,294000,294000,294000,294000,0
|
|
20240819,204900,2246214500,294000,294000,294000,294000,0
|
|
20240819,204800,2246214500,294000,294000,294000,294000,0
|
|
20240819,204700,2246214500,294000,294000,294000,294000,0
|
|
20240819,204600,2246214500,294000,294000,294000,294000,0
|
|
20240819,204500,2246214500,294000,294000,294000,294000,0
|
|
20240819,204400,2246214500,294000,294000,294000,294000,0
|
|
20240819,204300,2246214500,294000,294000,294000,294000,0
|
|
20240819,204200,2246214500,294000,294000,294000,294000,0
|
|
20240819,204100,2246214500,294000,294000,294000,294000,0
|
|
20240819,204000,2246214500,294000,294000,294000,294000,0
|
|
20240819,203900,2246214500,294000,294000,294000,294000,0
|
|
20240819,203800,2246214500,294000,294000,294000,294000,0
|
|
20240819,203700,2246214500,294000,294000,294000,294000,0
|
|
20240819,203600,2246214500,294000,294000,294000,294000,0
|
|
20240819,203500,2246214500,294000,294000,294000,294000,0
|
|
20240819,203400,2246214500,294000,294000,294000,294000,0
|
|
20240819,203300,2246214500,294000,294000,294000,294000,0
|
|
20240819,203200,2246214500,294000,294000,294000,294000,0
|
|
20240819,203100,2246214500,294000,294000,294000,294000,0
|
|
20240819,203000,2246214500,294000,294000,294000,294000,345
|
|
20240819,202900,2246214500,294000,294000,294000,294000,0
|
|
20240819,202800,2246214500,294000,294000,294000,294000,0
|
|
20240819,202700,2246214500,294000,294000,294000,294000,0
|
|
20240819,202600,2246214500,294000,294000,294000,294000,0
|
|
20240819,202500,2246214500,294000,294000,294000,294000,0
|
|
20240819,202400,2246214500,294000,294000,294000,294000,0
|
|
20240819,202300,2246214500,294000,294000,294000,294000,0
|
|
20240819,202200,2246214500,294000,294000,294000,294000,0
|
|
20240819,202100,2246214500,294000,294000,294000,294000,0
|
|
20240819,202000,2246214500,294000,294000,294000,294000,0
|
|
20240819,201900,2246214500,294000,294000,294000,294000,0
|
|
20240819,201800,2246214500,294000,294000,294000,294000,0
|
|
20240819,201700,2246214500,294000,294000,294000,294000,0
|
|
20240819,201600,2246214500,294000,294000,294000,294000,0
|
|
20240819,201500,2246214500,294000,294000,294000,294000,0
|
|
20240819,201400,2246214500,294000,294000,294000,294000,0
|
|
20240819,201300,2246214500,294000,294000,294000,294000,0
|
|
20240819,201200,2246214500,294000,294000,294000,294000,0
|
|
20240819,201100,2246214500,294000,294000,294000,294000,0
|
|
20240819,201000,2246214500,294000,294000,294000,294000,0
|
|
20240819,200900,2246214500,294000,294000,294000,294000,0
|
|
20240819,200800,2246214500,294000,294000,294000,294000,0
|
|
20240819,200700,2246214500,294000,294000,294000,294000,0
|
|
20240819,200600,2246214500,294000,294000,294000,294000,0
|
|
20240819,200500,2246214500,294000,294000,294000,294000,0
|
|
20240819,200400,2246214500,294000,294000,294000,294000,0
|
|
20240819,200300,2246214500,294000,294000,294000,294000,0
|
|
20240819,200200,2246214500,294000,294000,294000,294000,0
|
|
20240819,200100,2246214500,294000,294000,294000,294000,0
|
|
20240819,200000,2246214500,294000,294000,294000,294000,345
|
|
20240819,195900,2246214500,294000,294000,294000,294000,0
|
|
20240819,195800,2246214500,294000,294000,294000,294000,0
|
|
20240819,195700,2246214500,294000,294000,294000,294000,0
|
|
20240819,195600,2246214500,294000,294000,294000,294000,0
|
|
20240819,195500,2246214500,294000,294000,294000,294000,0
|
|
20240819,195400,2246214500,294000,294000,294000,294000,0
|
|
20240819,195300,2246214500,294000,294000,294000,294000,0
|
|
20240819,195200,2246214500,294000,294000,294000,294000,0
|
|
20240819,195100,2246214500,294000,294000,294000,294000,0
|
|
20240819,195000,2246214500,294000,294000,294000,294000,0
|
|
20240819,194900,2246214500,294000,294000,294000,294000,0
|
|
20240819,194800,2246214500,294000,294000,294000,294000,0
|
|
20240819,194700,2246214500,294000,294000,294000,294000,0
|
|
20240819,194600,2246214500,294000,294000,294000,294000,0
|
|
20240819,194500,2246214500,294000,294000,294000,294000,0
|
|
20240819,194400,2246214500,294000,294000,294000,294000,0
|
|
20240819,194300,2246214500,294000,294000,294000,294000,0
|
|
20240819,194200,2246214500,294000,294000,294000,294000,0
|
|
20240819,194100,2246214500,294000,294000,294000,294000,0
|
|
20240819,194000,2246214500,294000,294000,294000,294000,0
|
|
20240819,193900,2246214500,294000,294000,294000,294000,0
|
|
20240819,193800,2246214500,294000,294000,294000,294000,0
|
|
20240819,193700,2246214500,294000,294000,294000,294000,0
|
|
20240819,193600,2246214500,294000,294000,294000,294000,0
|
|
20240819,193500,2246214500,294000,294000,294000,294000,0
|
|
20240819,193400,2246214500,294000,294000,294000,294000,0
|
|
20240819,193300,2246214500,294000,294000,294000,294000,0
|
|
20240819,193200,2246214500,294000,294000,294000,294000,0
|
|
20240819,193100,2246214500,294000,294000,294000,294000,0
|
|
20240819,193000,2246214500,294000,294000,294000,294000,345
|
|
20240819,192900,2246214500,294000,294000,294000,294000,0
|
|
20240819,192800,2246214500,294000,294000,294000,294000,0
|
|
20240819,192700,2246214500,294000,294000,294000,294000,0
|
|
20240819,192600,2246214500,294000,294000,294000,294000,0
|
|
20240819,192500,2246214500,294000,294000,294000,294000,0
|
|
20240819,192400,2246214500,294000,294000,294000,294000,0
|
|
20240819,192300,2246214500,294000,294000,294000,294000,0
|
|
20240819,192200,2246214500,294000,294000,294000,294000,0
|
|
20240819,192100,2246214500,294000,294000,294000,294000,0
|
|
20240819,192000,2246214500,294000,294000,294000,294000,0
|
|
20240819,191900,2246214500,294000,294000,294000,294000,0
|
|
20240819,191800,2246214500,294000,294000,294000,294000,0
|
|
20240819,191700,2246214500,294000,294000,294000,294000,0
|
|
20240819,191600,2246214500,294000,294000,294000,294000,0
|
|
20240819,191500,2246214500,294000,294000,294000,294000,0
|
|
20240819,191400,2246214500,294000,294000,294000,294000,0
|
|
20240819,191300,2246214500,294000,294000,294000,294000,0
|
|
20240819,191200,2246214500,294000,294000,294000,294000,0
|
|
20240819,191100,2246214500,294000,294000,294000,294000,0
|
|
20240819,191000,2246214500,294000,294000,294000,294000,0
|
|
20240819,190900,2246214500,294000,294000,294000,294000,0
|
|
20240819,190800,2246214500,294000,294000,294000,294000,0
|
|
20240819,190700,2246214500,294000,294000,294000,294000,0
|
|
20240819,190600,2246214500,294000,294000,294000,294000,0
|
|
20240819,190500,2246214500,294000,294000,294000,294000,0
|
|
20240819,190400,2246214500,294000,294000,294000,294000,0
|
|
20240819,190300,2246214500,294000,294000,294000,294000,0
|
|
20240819,190200,2246214500,294000,294000,294000,294000,0
|
|
20240819,190100,2246214500,294000,294000,294000,294000,0
|
|
20240819,190000,2246214500,294000,294000,294000,294000,345
|
|
20240819,185900,2246214500,294000,294000,294000,294000,0
|
|
20240819,185800,2246214500,294000,294000,294000,294000,0
|
|
20240819,185700,2246214500,294000,294000,294000,294000,0
|
|
20240819,185600,2246214500,294000,294000,294000,294000,0
|
|
20240819,185500,2246214500,294000,294000,294000,294000,0
|
|
20240819,185400,2246214500,294000,294000,294000,294000,0
|
|
20240819,185300,2246214500,294000,294000,294000,294000,0
|
|
20240819,185200,2246214500,294000,294000,294000,294000,0
|
|
20240819,185100,2246214500,294000,294000,294000,294000,0
|
|
20240819,185000,2246214500,294000,294000,294000,294000,0
|
|
20240819,184900,2246214500,294000,294000,294000,294000,0
|
|
20240819,184800,2246214500,294000,294000,294000,294000,0
|
|
20240819,184700,2246214500,294000,294000,294000,294000,0
|
|
20240819,184600,2246214500,294000,294000,294000,294000,0
|
|
20240819,184500,2246214500,294000,294000,294000,294000,0
|
|
20240819,184400,2246214500,294000,294000,294000,294000,0
|
|
20240819,184300,2246214500,294000,294000,294000,294000,0
|
|
20240819,184200,2246214500,294000,294000,294000,294000,0
|
|
20240819,184100,2246214500,294000,294000,294000,294000,0
|
|
20240819,184000,2246214500,294000,294000,294000,294000,0
|
|
20240819,183900,2246214500,294000,294000,294000,294000,0
|
|
20240819,183800,2246214500,294000,294000,294000,294000,0
|
|
20240819,183700,2246214500,294000,294000,294000,294000,0
|
|
20240819,183600,2246214500,294000,294000,294000,294000,0
|
|
20240819,183500,2246214500,294000,294000,294000,294000,0
|
|
20240819,183400,2246214500,294000,294000,294000,294000,0
|
|
20240819,183300,2246214500,294000,294000,294000,294000,0
|
|
20240819,183200,2246214500,294000,294000,294000,294000,0
|
|
20240819,183100,2246214500,294000,294000,294000,294000,0
|
|
20240819,183000,2246214500,294000,294000,294000,294000,345
|
|
20240819,182900,2246214500,294000,294000,294000,294000,0
|
|
20240819,182800,2246214500,294000,294000,294000,294000,0
|
|
20240819,182700,2246214500,294000,294000,294000,294000,0
|
|
20240819,182600,2246214500,294000,294000,294000,294000,0
|
|
20240819,182500,2246214500,294000,294000,294000,294000,0
|
|
20240819,182400,2246214500,294000,294000,294000,294000,0
|
|
20240819,182300,2246214500,294000,294000,294000,294000,0
|
|
20240819,182200,2246214500,294000,294000,294000,294000,0
|
|
20240819,182100,2246214500,294000,294000,294000,294000,0
|
|
20240819,182000,2246214500,294000,294000,294000,294000,0
|
|
20240819,181900,2246214500,294000,294000,294000,294000,0
|
|
20240819,181800,2246214500,294000,294000,294000,294000,0
|
|
20240819,181700,2246214500,294000,294000,294000,294000,0
|
|
20240819,181600,2246214500,294000,294000,294000,294000,0
|
|
20240819,181500,2246214500,294000,294000,294000,294000,0
|
|
20240819,181400,2246214500,294000,294000,294000,294000,0
|
|
20240819,181300,2246214500,294000,294000,294000,294000,0
|
|
20240819,181200,2246214500,294000,294000,294000,294000,0
|
|
20240819,181100,2246214500,294000,294000,294000,294000,0
|
|
20240819,181000,2246214500,294000,294000,294000,294000,0
|
|
20240819,180900,2246214500,294000,294000,294000,294000,0
|
|
20240819,180800,2246214500,294000,294000,294000,294000,0
|
|
20240819,180700,2246214500,294000,294000,294000,294000,0
|
|
20240819,180600,2246214500,294000,294000,294000,294000,0
|
|
20240819,180500,2246214500,294000,294000,294000,294000,0
|
|
20240819,180400,2246214500,294000,294000,294000,294000,0
|
|
20240819,180300,2246214500,294000,294000,294000,294000,0
|
|
20240819,180200,2246214500,294000,294000,294000,294000,0
|
|
20240819,180100,2246214500,294000,294000,294000,294000,0
|
|
20240819,180000,2246214500,294000,294000,294000,294000,345
|
|
20240819,175900,2246214500,294000,294000,294000,294000,0
|
|
20240819,175800,2246214500,294000,294000,294000,294000,0
|
|
20240819,175700,2246214500,294000,294000,294000,294000,0
|
|
20240819,175600,2246214500,294000,294000,294000,294000,0
|
|
20240819,175500,2246214500,294000,294000,294000,294000,0
|
|
20240819,175400,2246214500,294000,294000,294000,294000,0
|
|
20240819,175300,2246214500,294000,294000,294000,294000,0
|
|
20240819,175200,2246214500,294000,294000,294000,294000,0
|
|
20240819,175100,2246214500,294000,294000,294000,294000,0
|
|
20240819,175000,2246214500,294000,294000,294000,294000,0
|
|
20240819,174900,2246214500,294000,294000,294000,294000,0
|
|
20240819,174800,2246214500,294000,294000,294000,294000,0
|
|
20240819,174700,2246214500,294000,294000,294000,294000,0
|
|
20240819,174600,2246214500,294000,294000,294000,294000,0
|
|
20240819,174500,2246214500,294000,294000,294000,294000,0
|
|
20240819,174400,2246214500,294000,294000,294000,294000,0
|
|
20240819,174300,2246214500,294000,294000,294000,294000,0
|
|
20240819,174200,2246214500,294000,294000,294000,294000,0
|
|
20240819,174100,2246214500,294000,294000,294000,294000,0
|
|
20240819,174000,2246214500,294000,294000,294000,294000,0
|
|
20240819,173900,2246214500,294000,294000,294000,294000,0
|
|
20240819,173800,2246214500,294000,294000,294000,294000,0
|
|
20240819,173700,2246214500,294000,294000,294000,294000,0
|
|
20240819,173600,2246214500,294000,294000,294000,294000,0
|
|
20240819,173500,2246214500,294000,294000,294000,294000,0
|
|
20240819,173400,2246214500,294000,294000,294000,294000,0
|
|
20240819,173300,2246214500,294000,294000,294000,294000,0
|
|
20240819,173200,2246214500,294000,294000,294000,294000,0
|
|
20240819,173100,2246214500,294000,294000,294000,294000,0
|
|
20240819,173000,2246214500,294000,294000,294000,294000,345
|
|
20240819,172900,2246214500,294000,294000,294000,294000,0
|
|
20240819,172800,2246214500,294000,294000,294000,294000,0
|
|
20240819,172700,2246214500,294000,294000,294000,294000,0
|
|
20240819,172600,2246214500,294000,294000,294000,294000,0
|
|
20240819,172500,2246214500,294000,294000,294000,294000,0
|
|
20240819,172400,2246214500,294000,294000,294000,294000,0
|
|
20240819,172300,2246214500,294000,294000,294000,294000,0
|
|
20240819,172200,2246214500,294000,294000,294000,294000,0
|
|
20240819,172100,2246214500,294000,294000,294000,294000,0
|
|
20240819,172000,2246214500,294000,294000,294000,294000,0
|
|
20240819,171900,2246214500,294000,294000,294000,294000,0
|
|
20240819,171800,2246214500,294000,294000,294000,294000,0
|
|
20240819,171700,2246214500,294000,294000,294000,294000,0
|
|
20240819,171600,2246214500,294000,294000,294000,294000,0
|
|
20240819,171500,2246214500,294000,294000,294000,294000,0
|
|
20240819,171400,2246214500,294000,294000,294000,294000,0
|
|
20240819,171300,2246214500,294000,294000,294000,294000,0
|
|
20240819,171200,2246214500,294000,294000,294000,294000,0
|
|
20240819,171100,2246214500,294000,294000,294000,294000,0
|
|
20240819,171000,2246214500,294000,294000,294000,294000,0
|
|
20240819,170900,2246214500,294000,294000,294000,294000,0
|
|
20240819,170800,2246214500,294000,294000,294000,294000,0
|
|
20240819,170700,2246214500,294000,294000,294000,294000,0
|
|
20240819,170600,2246214500,294000,294000,294000,294000,0
|
|
20240819,170500,2246214500,294000,294000,294000,294000,0
|
|
20240819,170400,2246214500,294000,294000,294000,294000,0
|
|
20240819,170300,2246214500,294000,294000,294000,294000,0
|
|
20240819,170200,2246214500,294000,294000,294000,294000,0
|
|
20240819,170100,2246214500,294000,294000,294000,294000,0
|
|
20240819,170000,2246214500,294000,294000,294000,294000,345
|
|
20240819,165900,2246214500,294000,294000,294000,294000,0
|
|
20240819,165800,2246214500,294000,294000,294000,294000,0
|
|
20240819,165700,2246214500,294000,294000,294000,294000,0
|
|
20240819,165600,2246214500,294000,294000,294000,294000,0
|
|
20240819,165500,2246214500,294000,294000,294000,294000,0
|
|
20240819,165400,2246214500,294000,294000,294000,294000,0
|
|
20240819,165300,2246214500,294000,294000,294000,294000,0
|
|
20240819,165200,2246214500,294000,294000,294000,294000,0
|
|
20240819,165100,2246214500,294000,294000,294000,294000,0
|
|
20240819,165000,2246214500,294000,294000,294000,294000,0
|
|
20240819,164900,2246214500,294000,294000,294000,294000,0
|
|
20240819,164800,2246214500,294000,294000,294000,294000,0
|
|
20240819,164700,2246214500,294000,294000,294000,294000,0
|
|
20240819,164600,2246214500,294000,294000,294000,294000,0
|
|
20240819,164500,2246214500,294000,294000,294000,294000,0
|
|
20240819,164400,2246214500,294000,294000,294000,294000,0
|
|
20240819,164300,2246214500,294000,294000,294000,294000,0
|
|
20240819,164200,2246214500,294000,294000,294000,294000,0
|
|
20240819,164100,2246214500,294000,294000,294000,294000,0
|
|
20240819,164000,2246214500,294000,294000,294000,294000,0
|
|
20240819,163900,2246214500,294000,294000,294000,294000,0
|
|
20240819,163800,2246214500,294000,294000,294000,294000,0
|
|
20240819,163700,2246214500,294000,294000,294000,294000,0
|
|
20240819,163600,2246214500,294000,294000,294000,294000,0
|
|
20240819,163500,2246214500,294000,294000,294000,294000,0
|
|
20240819,163400,2246214500,294000,294000,294000,294000,0
|
|
20240819,163300,2246214500,294000,294000,294000,294000,0
|
|
20240819,163200,2246214500,294000,294000,294000,294000,0
|
|
20240819,163100,2246214500,294000,294000,294000,294000,0
|
|
20240819,163000,2246214500,294000,294000,294000,294000,345
|
|
20240819,162900,2246214500,294000,294000,294000,294000,0
|
|
20240819,162800,2246214500,294000,294000,294000,294000,0
|
|
20240819,162700,2246214500,294000,294000,294000,294000,0
|
|
20240819,162600,2246214500,294000,294000,294000,294000,0
|
|
20240819,162500,2246214500,294000,294000,294000,294000,0
|
|
20240819,162400,2246214500,294000,294000,294000,294000,0
|
|
20240819,162300,2246214500,294000,294000,294000,294000,0
|
|
20240819,162200,2246214500,294000,294000,294000,294000,0
|
|
20240819,162100,2246214500,294000,294000,294000,294000,0
|
|
20240819,162000,2246214500,294000,294000,294000,294000,0
|
|
20240819,161900,2246214500,294000,294000,294000,294000,0
|
|
20240819,161800,2246214500,294000,294000,294000,294000,0
|
|
20240819,161700,2246214500,294000,294000,294000,294000,0
|
|
20240819,161600,2246214500,294000,294000,294000,294000,0
|
|
20240819,161500,2246214500,294000,294000,294000,294000,0
|
|
20240819,161400,2246214500,294000,294000,294000,294000,0
|
|
20240819,161300,2246214500,294000,294000,294000,294000,0
|
|
20240819,161200,2246214500,294000,294000,294000,294000,0
|
|
20240819,161100,2246214500,294000,294000,294000,294000,0
|
|
20240819,161000,2246214500,294000,294000,294000,294000,0
|
|
20240819,160900,2246214500,294000,294000,294000,294000,0
|
|
20240819,160800,2246214500,294000,294000,294000,294000,0
|
|
20240819,160700,2246214500,294000,294000,294000,294000,0
|
|
20240819,160600,2246214500,294000,294000,294000,294000,0
|
|
20240819,160500,2246214500,294000,294000,294000,294000,0
|
|
20240819,160400,2246214500,294000,294000,294000,294000,0
|
|
20240819,160300,2246214500,294000,294000,294000,294000,0
|
|
20240819,160200,2246214500,294000,294000,294000,294000,0
|
|
20240819,160100,2246214500,294000,294000,294000,294000,0
|
|
20240819,160000,2246214500,294000,294000,294000,294000,345
|
|
20240819,155900,2246214500,294000,294000,294000,294000,0
|
|
20240819,155800,2246214500,294000,294000,294000,294000,0
|
|
20240819,155700,2246214500,294000,294000,294000,294000,0
|
|
20240819,155600,2246214500,294000,294000,294000,294000,0
|
|
20240819,155500,2246214500,294000,294000,294000,294000,0
|
|
20240819,155400,2246214500,294000,294000,294000,294000,0
|
|
20240819,155300,2246214500,294000,294000,294000,294000,0
|
|
20240819,155200,2246214500,294000,294000,294000,294000,0
|
|
20240819,155100,2246214500,294000,294000,294000,294000,0
|
|
20240819,155000,2246214500,294000,294000,294000,294000,0
|
|
20240819,154900,2246214500,294000,294000,294000,294000,0
|
|
20240819,154800,2246214500,294000,294000,294000,294000,0
|
|
20240819,154700,2246214500,294000,294000,294000,294000,0
|
|
20240819,154600,2246214500,294000,294000,294000,294000,0
|
|
20240819,154500,2246214500,294000,294000,294000,294000,0
|
|
20240819,154400,2246214500,294000,294000,294000,294000,0
|
|
20240819,154300,2246214500,294000,294000,294000,294000,0
|
|
20240819,154200,2246214500,294000,294000,294000,294000,0
|
|
20240819,154100,2246214500,294000,294000,294000,294000,0
|
|
20240819,154000,2246214500,294000,294000,294000,294000,0
|
|
20240819,153900,2246214500,294000,294000,294000,294000,0
|
|
20240819,153800,2246214500,294000,294000,294000,294000,0
|
|
20240819,153700,2246214500,294000,294000,294000,294000,0
|
|
20240819,153600,2246214500,294000,294000,294000,294000,0
|
|
20240819,153500,2246214500,294000,294000,294000,294000,0
|
|
20240819,153400,2246214500,294000,294000,294000,294000,0
|
|
20240819,153300,2246214500,294000,294000,294000,294000,0
|
|
20240819,153200,2246214500,294000,294000,294000,294000,0
|
|
20240819,153100,2246214500,294000,294000,294000,294000,0
|
|
20240819,153000,2246214500,294000,294000,294000,294000,690
|
|
20240819,152900,2144784500,292500,292500,292500,292500,0
|
|
20240819,152800,2144784500,292500,292500,292500,292500,0
|
|
20240819,152700,2144784500,292500,292500,292500,292500,0
|
|
20240819,152600,2144784500,292500,292500,292500,292500,0
|
|
20240819,152500,2144784500,292500,292500,292500,292500,0
|
|
20240819,152400,2144784500,292500,292500,292500,292500,0
|
|
20240819,152300,2144784500,292500,292500,292500,292500,0
|
|
20240819,152200,2144784500,292500,292500,292500,292500,0
|
|
20240819,152100,2144784500,292500,292500,292500,292500,0
|
|
20240819,152000,2144784500,292500,292500,292500,292500,0
|
|
20240819,151900,2144784500,292500,293000,293500,292500,44
|
|
20240819,151800,2131890500,293500,293500,293500,293000,7
|
|
20240819,151700,2129837000,293500,293500,293500,293000,24
|
|
20240819,151600,2122799500,293500,293500,293500,293000,35
|
|
20240819,151500,2112538000,293500,293500,293500,293000,26
|
|
20240819,151400,2104912500,293500,293500,293500,293500,13
|
|
20240819,151300,2101097000,293500,292500,293500,292500,117
|
|
20240819,151200,2066799500,292500,292500,292500,292500,200
|
|
20240819,151100,2008299500,293000,293000,293000,293000,0
|
|
20240819,151000,2008299500,293000,292500,293000,292500,34
|
|
20240819,150900,1998350500,292500,292500,292500,292500,3
|
|
20240819,150800,1997473000,292500,292500,292500,292500,10
|
|
20240819,150700,1994548000,292500,293000,293000,292500,104
|
|
20240819,150600,1964077500,293000,293000,293000,293000,10
|
|
20240819,150500,1961147500,293000,292500,293000,292500,21
|
|
20240819,150400,1954995000,293000,292500,293000,292500,31
|
|
20240819,150300,1945919500,293000,293000,293000,292500,20
|
|
20240819,150200,1940062500,292500,293000,293000,292500,11
|
|
20240819,150100,1936840500,293500,293500,293500,293500,10
|
|
20240819,150000,1933905500,293500,293000,293500,292500,6
|
|
20240819,145900,1932147000,293000,292500,293000,292500,47
|
|
20240819,145800,1918389000,292500,292500,293000,292500,17
|
|
20240819,145700,1913413500,293500,293500,293500,293500,3
|
|
20240819,145600,1912533000,293500,293000,293500,293000,31
|
|
20240819,145500,1903448500,293000,293000,293000,293000,1
|
|
20240819,145400,1903155500,293000,293000,293000,293000,91
|
|
20240819,145300,1876492500,293000,292500,293000,292500,15
|
|
20240819,145200,1872103500,293000,293000,293000,293000,1
|
|
20240819,145100,1871810500,293000,293000,293000,293000,0
|
|
20240819,145000,1871810500,293000,293000,293000,293000,9
|
|
20240819,144900,1869173500,292500,292500,292500,292500,2
|
|
20240819,144800,1868588500,293000,293000,293000,293000,2
|
|
20240819,144700,1868002500,293000,293000,293500,293000,5
|
|
20240819,144600,1866536000,293500,293000,293500,293000,7
|
|
20240819,144500,1864483000,293500,293000,293500,293000,2
|
|
20240819,144400,1863896500,293500,293000,293500,293000,14
|
|
20240819,144300,1859793000,293000,293000,293000,293000,73
|
|
20240819,144200,1838404000,293000,293000,293000,293000,30
|
|
20240819,144100,1829614000,293000,293500,293500,293000,16
|
|
20240819,144000,1824924500,293500,293000,293500,293000,28
|
|
20240819,143900,1816720000,292500,293000,293000,292500,109
|
|
20240819,143800,1784821000,292500,293500,293500,292500,11
|
|
20240819,143700,1781598500,293000,292500,293000,292500,21
|
|
20240819,143600,1775448000,293000,293000,293000,293000,34
|
|
20240819,143500,1765486000,293000,293000,293500,293000,11
|
|
20240819,143400,1762261500,293000,293000,293000,293000,60
|
|
20240819,143300,1744681500,293000,293500,293500,293000,14
|
|
20240819,143200,1740574500,293500,293500,293500,293500,12
|
|
20240819,143100,1737052500,293000,293000,293000,293000,30
|
|
20240819,143000,1728262500,293000,292500,293500,292500,31
|
|
20240819,142900,1719168000,292500,293500,293500,292500,3
|
|
20240819,142800,1718288500,293500,293500,293500,293500,0
|
|
20240819,142700,1718288500,293500,293500,293500,293500,37
|
|
20240819,142600,1707429000,293000,293000,293000,293000,16
|
|
20240819,142500,1702741000,292500,293500,293500,292500,20
|
|
20240819,142400,1696886000,293500,293500,293500,293500,5
|
|
20240819,142300,1695418500,293500,293500,293500,293500,3
|
|
20240819,142200,1694538000,292500,292500,292500,292500,19
|
|
20240819,142100,1688980500,293000,293000,293000,293000,52
|
|
20240819,142000,1673744500,292500,293000,293000,292500,32
|
|
20240819,141900,1664369500,293000,292500,293000,292500,3
|
|
20240819,141800,1663491000,292500,292500,292500,292500,63
|
|
20240819,141700,1645063500,292500,292500,292500,292500,0
|
|
20240819,141600,1645063500,292500,292000,292500,292000,3
|
|
20240819,141500,1644186500,292000,292000,292000,292000,1
|
|
20240819,141400,1643894500,292000,292500,292500,292000,22
|
|
20240819,141300,1637465500,292500,292500,292500,292500,13
|
|
20240819,141200,1633663000,292000,292000,292000,292000,0
|
|
20240819,141100,1633663000,292000,292000,292000,292000,12
|
|
20240819,141000,1630159000,292500,292500,292500,292500,2
|
|
20240819,140900,1629574000,292000,292000,292000,292000,11
|
|
20240819,140800,1626362000,292500,292500,292500,292500,14
|
|
20240819,140700,1622267000,293000,293000,293000,293000,2
|
|
20240819,140600,1621681000,293000,293000,293000,293000,0
|
|
20240819,140500,1621681000,293000,293000,293000,293000,0
|
|
20240819,140400,1621681000,293000,293000,293000,293000,4
|
|
20240819,140300,1620509000,293000,293000,293000,293000,5
|
|
20240819,140200,1619044000,292500,292500,292500,292500,1
|
|
20240819,140100,1618751500,293000,292500,293000,292500,29
|
|
20240819,140000,1610265500,292500,292000,292500,292000,31
|
|
20240819,135900,1601210000,292000,292000,292000,292000,6
|
|
20240819,135800,1599458000,292000,292000,292500,292000,7
|
|
20240819,135700,1597413000,292000,292000,292000,292000,14
|
|
20240819,135600,1593325000,292000,292000,292000,292000,5
|
|
20240819,135500,1591865000,292500,292000,292500,292000,5
|
|
20240819,135400,1590404000,292000,292000,292000,292000,15
|
|
20240819,135300,1586024000,292000,292000,292500,292000,36
|
|
20240819,135200,1575510000,292000,292000,292500,292000,29
|
|
20240819,135100,1567041000,292000,292000,292000,292000,23
|
|
20240819,135000,1560325000,292000,292500,292500,292000,9
|
|
20240819,134900,1557696500,292500,292500,293000,292000,64
|
|
20240819,134800,1538976000,292500,292500,292500,292500,8
|
|
20240819,134700,1536636000,292500,293000,293000,292500,6
|
|
20240819,134600,1534880500,293000,293000,293000,292500,19
|
|
20240819,134500,1529321000,293000,292500,293000,292500,10
|
|
20240819,134400,1526393500,292500,292500,292500,292500,10
|
|
20240819,134300,1523468500,292500,292500,292500,292500,18
|
|
20240819,134200,1518203500,293000,292500,293000,292500,9
|
|
20240819,134100,1515570000,292500,292500,292500,292500,3
|
|
20240819,134000,1514692500,292500,292500,293000,292500,21
|
|
20240819,133900,1508547500,293000,292500,293000,292500,13
|
|
20240819,133800,1504744000,292500,292500,292500,292500,15
|
|
20240819,133700,1500356500,292500,292500,292500,292500,7
|
|
20240819,133600,1498309000,293000,292500,293000,292500,7
|
|
20240819,133500,1496260500,292500,292500,292500,292500,21
|
|
20240819,133400,1490118000,292500,292500,292500,292500,3
|
|
20240819,133300,1489240500,293000,292500,293000,292500,8
|
|
20240819,133200,1486899500,292500,292500,292500,292500,15
|
|
20240819,133100,1482512000,292500,293000,293000,292500,4
|
|
20240819,133000,1481341500,293000,292500,293000,292500,10
|
|
20240819,132900,1478415500,292500,292500,292500,292500,15
|
|
20240819,132800,1474028000,292500,292500,292500,292500,2
|
|
20240819,132700,1473443000,292500,292500,293000,292500,10
|
|
20240819,132600,1470517000,293000,293000,293000,293000,15
|
|
20240819,132500,1466122000,293000,293000,293000,293000,36
|
|
20240819,132400,1455574000,293000,293000,293500,293000,37
|
|
20240819,132300,1444732000,293000,293000,293000,293000,2
|
|
20240819,132200,1444146000,293000,293000,293000,293000,3
|
|
20240819,132100,1443267000,293000,293000,293500,293000,34
|
|
20240819,132000,1433304000,293000,293000,293000,293000,3
|
|
20240819,131900,1432425000,293000,293000,293000,293000,0
|
|
20240819,131800,1432425000,293000,293500,293500,293000,5
|
|
20240819,131700,1430959000,293000,293000,293000,293000,2
|
|
20240819,131600,1430373000,293000,293000,293000,293000,2
|
|
20240819,131500,1429787000,293000,293500,293500,293000,8
|
|
20240819,131400,1427442000,293000,293000,293000,293000,0
|
|
20240819,131300,1427442000,293000,293000,293000,293000,0
|
|
20240819,131200,1427442000,293000,293500,293500,293000,6
|
|
20240819,131100,1425683000,293500,293500,293500,293500,1
|
|
20240819,131000,1425389500,293000,293000,293000,293000,12
|
|
20240819,130900,1421873500,293000,293500,293500,293000,5
|
|
20240819,130800,1420407500,293000,293000,293000,293000,2
|
|
20240819,130700,1419821500,293000,293000,293000,293000,21
|
|
20240819,130600,1413668500,293000,293000,293000,293000,16
|
|
20240819,130500,1408980500,293000,293000,293000,293000,18
|
|
20240819,130400,1403706500,293000,293000,293000,293000,5
|
|
20240819,130300,1402241500,293500,293500,293500,293500,0
|
|
20240819,130200,1402241500,293500,293500,293500,293500,2
|
|
20240819,130100,1401654500,293000,293500,293500,293000,24
|
|
20240819,130000,1394621000,293500,293500,293500,293500,0
|
|
20240819,125900,1394621000,293500,293000,293500,293000,34
|
|
20240819,125800,1384658000,293000,293000,293000,293000,22
|
|
20240819,125700,1378212000,293500,293500,293500,293500,0
|
|
20240819,125600,1378212000,293500,293000,293500,292500,15
|
|
20240819,125500,1373816500,293000,293000,293000,293000,17
|
|
20240819,125400,1368835500,293000,293000,293000,293000,2
|
|
20240819,125300,1368249500,293000,293000,293000,293000,17
|
|
20240819,125200,1363268500,293000,293000,293000,293000,7
|
|
20240819,125100,1361217500,293000,293000,293000,293000,3
|
|
20240819,125000,1360338500,293000,292500,293000,292500,17
|
|
20240819,124900,1355358000,293000,293000,293000,293000,8
|
|
20240819,124800,1353014000,293000,293000,293000,293000,0
|
|
20240819,124700,1353014000,293000,293000,293000,293000,47
|
|
20240819,124600,1339243000,292500,292500,292500,292500,116
|
|
20240819,124500,1305313000,293000,292500,293000,292500,3
|
|
20240819,124400,1304434500,293000,293000,293000,293000,2
|
|
20240819,124300,1303848500,292500,292500,292500,292500,4
|
|
20240819,124200,1302678500,293000,293000,293000,293000,9
|
|
20240819,124100,1300041500,293000,293000,293000,292500,10
|
|
20240819,124000,1297112000,293500,293500,293500,293500,0
|
|
20240819,123900,1297112000,293500,293000,293500,293000,13
|
|
20240819,123800,1293302500,293000,293000,293000,293000,10
|
|
20240819,123700,1290372500,292500,292500,292500,292500,0
|
|
20240819,123600,1290372500,292500,292500,292500,292500,12
|
|
20240819,123500,1286862500,292500,293000,293500,292500,19
|
|
20240819,123400,1281293500,292500,293000,293000,292500,114
|
|
20240819,123300,1247896500,292500,292500,292500,292500,12
|
|
20240819,123200,1244386500,292500,292000,292500,292000,67
|
|
20240819,123100,1224792000,292500,292500,292500,292500,0
|
|
20240819,123000,1224792000,292500,292000,292500,292000,15
|
|
20240819,122900,1220411500,292000,292000,292000,292000,6
|
|
20240819,122800,1218659500,292500,292500,292500,292500,3
|
|
20240819,122700,1217782000,292500,292500,292500,292500,2
|
|
20240819,122600,1217197000,292000,292000,292000,292000,4
|
|
20240819,122500,1216029000,292500,292500,292500,292000,18
|
|
20240819,122400,1210764500,292500,292500,292500,292500,6
|
|
20240819,122300,1209009500,292500,292500,292500,292500,19
|
|
20240819,122200,1203452000,293000,292500,293000,292500,28
|
|
20240819,122100,1195261000,292500,292000,292500,292000,36
|
|
20240819,122000,1184732000,292500,292500,292500,292000,74
|
|
20240819,121900,1163090500,292500,292500,293000,292500,105
|
|
20240819,121800,1132377000,292500,292500,292500,292500,11
|
|
20240819,121700,1129159500,292500,292500,292500,292500,5
|
|
20240819,121600,1127697000,292500,292500,293000,292500,15
|
|
20240819,121500,1123308500,292500,292500,293000,292500,4
|
|
20240819,121400,1122138000,292500,293000,293000,292500,10
|
|
20240819,121300,1119212500,293000,292500,293000,292500,3
|
|
20240819,121200,1118334000,292500,292500,292500,292500,2
|
|
20240819,121100,1117749000,292500,292500,292500,292500,5
|
|
20240819,121000,1116286500,293000,293000,293000,292500,8
|
|
20240819,120900,1113945000,292500,292500,292500,292500,0
|
|
20240819,120800,1113945000,292500,292500,292500,292500,6
|
|
20240819,120700,1112190000,293000,293000,293000,293000,2
|
|
20240819,120600,1111604000,292500,292500,292500,292500,0
|
|
20240819,120500,1111604000,292500,292500,292500,292500,17
|
|
20240819,120400,1106631500,292500,293000,293000,292500,7
|
|
20240819,120300,1104581000,292500,292500,292500,292500,2
|
|
20240819,120200,1103996000,292500,292500,292500,292500,19
|
|
20240819,120100,1098438500,292500,293000,293000,292500,4
|
|
20240819,120000,1097267000,292500,292500,293000,292500,15
|
|
20240819,115900,1092879000,292500,292500,292500,292500,9
|
|
20240819,115800,1090246500,292500,293000,293000,292500,4
|
|
20240819,115700,1089075500,292500,292500,292500,292500,17
|
|
20240819,115600,1084103000,292500,293000,293000,292500,2
|
|
20240819,115500,1083517500,292500,292500,293000,292500,5
|
|
20240819,115400,1082053500,292500,292500,292500,292500,34
|
|
20240819,115300,1072108500,292500,292500,292500,292500,2
|
|
20240819,115200,1071523500,292500,292500,292500,292500,1
|
|
20240819,115100,1071231000,293000,292500,293000,292500,31
|
|
20240819,115000,1062162500,292500,292500,292500,292500,1
|
|
20240819,114900,1061870000,293000,293000,293000,293000,0
|
|
20240819,114800,1061870000,293000,292500,293000,292500,37
|
|
20240819,114700,1051046500,292500,292500,292500,292500,1
|
|
20240819,114600,1050754000,293000,293000,293000,293000,0
|
|
20240819,114500,1050754000,293000,292500,293000,292500,79
|
|
20240819,114400,1027645500,292500,292500,292500,292500,2
|
|
20240819,114300,1027060500,292500,293000,293000,292500,21
|
|
20240819,114200,1020914000,293000,292500,293000,292500,11
|
|
20240819,114100,1017695500,292500,293000,293000,292500,8
|
|
20240819,114000,1015352000,292500,292500,292500,292500,1
|
|
20240819,113900,1015059500,293000,293000,293000,293000,2
|
|
20240819,113800,1014473500,292500,292500,292500,292500,1
|
|
20240819,113700,1014181000,292500,293000,293000,292000,352
|
|
20240819,113600,911153000,293000,293500,293500,293000,8
|
|
20240819,113500,908808000,293000,293000,293000,293000,1
|
|
20240819,113400,908515000,293500,293500,293500,293500,0
|
|
20240819,113300,908515000,293500,293500,294000,293000,13
|
|
20240819,113200,904699500,293500,293500,293500,293500,13
|
|
20240819,113100,900884000,293500,293500,293500,293500,0
|
|
20240819,113000,900884000,293500,293500,294000,293500,12
|
|
20240819,112900,897360000,293500,293500,293500,293500,12
|
|
20240819,112800,893838000,293500,293500,293500,293500,1
|
|
20240819,112700,893544500,294000,293500,294000,293500,42
|
|
20240819,112600,881197000,293500,293500,293500,293500,12
|
|
20240819,112500,877675000,293500,293000,293500,293000,208
|
|
20240819,112400,816628000,293000,293000,293000,293000,9
|
|
20240819,112300,813991000,293000,293000,293000,293000,20
|
|
20240819,112200,808131000,293000,293000,293000,293000,5
|
|
20240819,112100,806666000,293000,293000,293000,293000,3
|
|
20240819,112000,805787000,293000,293000,293500,293000,16
|
|
20240819,111900,801098500,293000,293000,293000,293000,11
|
|
20240819,111800,797875500,293000,293000,293500,293000,38
|
|
20240819,111700,786740000,293000,293000,293000,293000,0
|
|
20240819,111600,786740000,293000,293000,293000,293000,10
|
|
20240819,111500,783810000,293000,293000,293000,293000,12
|
|
20240819,111400,780294000,293000,293000,293000,293000,0
|
|
20240819,111300,780294000,293000,293000,293000,293000,3
|
|
20240819,111200,779415000,293000,293000,293000,293000,13
|
|
20240819,111100,775606000,293000,293000,293000,293000,0
|
|
20240819,111000,775606000,293000,293000,293000,293000,7
|
|
20240819,110900,773555000,293500,293500,293500,293500,4
|
|
20240819,110800,772381000,293000,293000,293000,293000,10
|
|
20240819,110700,769451000,293000,293000,293000,293000,10
|
|
20240819,110600,766521000,293000,292500,293000,292500,58
|
|
20240819,110500,749528000,292500,292500,292500,292500,1
|
|
20240819,110400,749235500,292500,293000,293000,292500,14
|
|
20240819,110300,745134500,293000,293000,293500,293000,5
|
|
20240819,110200,743668500,293000,293000,293000,293000,10
|
|
20240819,110100,740738500,293000,293000,293500,293000,20
|
|
20240819,110000,734878000,293000,293000,293500,293000,3
|
|
20240819,105900,733998500,293500,293000,293500,293000,10
|
|
20240819,105800,731067500,293000,293000,293000,293000,22
|
|
20240819,105700,724621500,293000,293000,293000,293000,2
|
|
20240819,105600,724035500,293000,293000,293500,293000,7
|
|
20240819,105500,721983000,293000,293000,293000,293000,20
|
|
20240819,105400,716123000,293000,293000,293000,293000,3
|
|
20240819,105300,715244000,293000,293000,293000,293000,28
|
|
20240819,105200,707040000,293000,293000,293000,293000,9
|
|
20240819,105100,704403000,293500,293000,293500,293000,16
|
|
20240819,105000,699714000,293000,293000,293000,293000,15
|
|
20240819,104900,695319000,293000,293000,293000,293000,7
|
|
20240819,104800,693268000,293500,293500,293500,293500,2
|
|
20240819,104700,692681000,293000,293000,293000,293000,29
|
|
20240819,104600,684184000,293000,293000,293000,293000,0
|
|
20240819,104500,684184000,293000,293000,293000,293000,1
|
|
20240819,104400,683891000,293500,293000,293500,293000,9
|
|
20240819,104300,681252000,293000,293000,293000,293000,1
|
|
20240819,104200,680959000,293000,293000,293000,293000,3
|
|
20240819,104100,680080000,293000,293000,293000,293000,18
|
|
20240819,104000,674806000,293500,293500,293500,293500,2
|
|
20240819,103900,674219000,293000,293000,293000,293000,12
|
|
20240819,103800,670703000,293000,292500,293000,292500,38
|
|
20240819,103700,659570000,293000,293000,293000,293000,31
|
|
20240819,103600,650487000,293000,293000,293000,293000,2
|
|
20240819,103500,649901000,293000,293000,293000,293000,52
|
|
20240819,103400,634665000,293000,293500,293500,293000,81
|
|
20240819,103300,610894500,293500,293500,293500,293500,2
|
|
20240819,103200,610307500,293500,293500,293500,293500,13
|
|
20240819,103100,606492000,293500,294000,294000,293500,3
|
|
20240819,103000,605611000,293500,294000,294000,293500,3
|
|
20240819,102900,604730000,293500,293500,293500,293500,6
|
|
20240819,102800,602969000,294000,294000,294000,294000,17
|
|
20240819,102700,597971000,294000,294000,294000,294000,30
|
|
20240819,102600,589151000,294000,294000,294000,294000,5
|
|
20240819,102500,587681000,294000,294000,294000,294000,0
|
|
20240819,102400,587681000,294000,294500,294500,294000,6
|
|
20240819,102300,585914500,294500,294500,294500,294500,10
|
|
20240819,102200,582969500,294500,294000,294500,294000,63
|
|
20240819,102100,564416500,294000,294000,294000,294000,2
|
|
20240819,102000,563828500,294000,294000,294000,294000,6
|
|
20240819,101900,562064500,294000,294000,294000,294000,0
|
|
20240819,101800,562064500,294000,294000,294000,294000,0
|
|
20240819,101700,562064500,294000,294500,294500,294000,5
|
|
20240819,101600,560594000,294000,294000,294000,294000,0
|
|
20240819,101500,560594000,294000,294500,294500,294000,5
|
|
20240819,101400,559123500,294000,294000,294000,294000,8
|
|
20240819,101300,556771500,294000,294000,294000,294000,0
|
|
20240819,101200,556771500,294000,293500,294000,293500,14
|
|
20240819,101100,552658500,294000,294000,294000,294000,5
|
|
20240819,101000,551188500,293500,293500,293500,293500,1
|
|
20240819,100900,550895000,294000,294000,294000,294000,9
|
|
20240819,100800,548249000,294000,294000,294000,294000,0
|
|
20240819,100700,548249000,294000,294000,294000,294000,16
|
|
20240819,100600,543545000,294000,294000,294000,294000,6
|
|
20240819,100500,541781000,294500,294000,294500,294000,15
|
|
20240819,100400,537368500,294000,294000,294000,294000,1
|
|
20240819,100300,537074500,294000,294500,294500,294000,2
|
|
20240819,100200,536486000,294500,294500,294500,294500,15
|
|
20240819,100100,532068500,294500,294000,294500,294000,8
|
|
20240819,100000,529716000,294000,294500,294500,294000,12
|
|
20240819,095900,526183000,294500,294000,294500,294000,108
|
|
20240819,095800,494421000,293500,293500,293500,293500,3
|
|
20240819,095700,493540500,293500,293500,294000,293500,13
|
|
20240819,095600,489724500,293500,293500,293500,293500,3
|
|
20240819,095500,488844000,293500,294000,294000,293500,6
|
|
20240819,095400,487081500,293500,293500,293500,293500,8
|
|
20240819,095300,484733500,293500,293500,293500,293500,6
|
|
20240819,095200,482972500,293500,293500,293500,293500,3
|
|
20240819,095100,482092000,293500,293500,293500,293500,6
|
|
20240819,095000,480331000,293500,293500,294000,293500,4
|
|
20240819,094900,479156500,293500,294000,294000,293500,3
|
|
20240819,094800,478275500,294000,293500,294000,293500,9
|
|
20240819,094700,475633500,293500,293500,294000,293500,4
|
|
20240819,094600,474459000,293500,293500,293500,293500,5
|
|
20240819,094500,472991500,294000,294000,294000,294000,31
|
|
20240819,094400,463877500,294000,294000,294000,294000,4
|
|
20240819,094300,462701500,294000,294000,294000,294000,2
|
|
20240819,094200,462113500,294000,294000,294000,294000,3
|
|
20240819,094100,461231500,294500,294500,294500,294500,13
|
|
20240819,094000,457403000,294500,294500,294500,294500,1
|
|
20240819,093900,457108500,294500,294500,294500,294500,5
|
|
20240819,093800,455636000,295500,295500,295500,295500,1
|
|
20240819,093700,455340500,295000,295000,295000,295000,8
|
|
20240819,093600,452980500,294500,294500,295000,294500,98
|
|
20240819,093500,424095500,294500,294500,294500,294500,1
|
|
20240819,093400,423801000,294500,294500,294500,294500,1
|
|
20240819,093300,423506500,294500,294500,294500,294500,9
|
|
20240819,093200,420856000,294500,294500,294500,294500,1
|
|
20240819,093100,420561500,295500,295000,296000,295000,102
|
|
20240819,093000,390448500,294500,296000,296000,294500,5
|
|
20240819,092900,388973000,294500,294500,294500,294500,4
|
|
20240819,092800,387795000,294500,295000,296000,294500,62
|
|
20240819,092700,369504500,295000,296000,296000,295000,55
|
|
20240819,092600,353241500,296000,296500,296500,296000,22
|
|
20240819,092500,346719500,297000,296500,297500,296500,18
|
|
20240819,092400,341376000,296500,296500,296500,296500,0
|
|
20240819,092300,341376000,296500,296500,296500,296500,1
|
|
20240819,092200,341079500,296500,296500,297500,296500,164
|
|
20240819,092100,292365000,296500,296500,296500,296500,13
|
|
20240819,092000,288510500,296500,296500,296500,296500,46
|
|
20240819,091900,274871500,296000,296000,296000,296000,3
|
|
20240819,091800,273983500,296500,295500,296500,295500,40
|
|
20240819,091700,262134500,295500,295000,295500,295000,24
|
|
20240819,091600,255045500,295000,295500,295500,295000,9
|
|
20240819,091500,252387000,295500,295500,296000,295500,14
|
|
20240819,091400,248249500,295500,295500,295500,295500,4
|
|
20240819,091300,247067500,295500,296500,296500,295000,7
|
|
20240819,091200,244996000,296500,296500,296500,296500,1
|
|
20240819,091100,244699500,296500,296500,296500,295000,96
|
|
20240819,091000,216248000,295000,294500,296500,294500,201
|
|
20240819,090900,156930500,294500,294500,294500,294500,38
|
|
20240819,090800,145739500,294500,294500,294500,294500,1
|
|
20240819,090700,145445000,295000,292500,295000,292500,60
|
|
20240819,090600,127817000,292500,295000,295000,292500,139
|
|
20240819,090500,86942000,295000,296000,296000,294500,22
|
|
20240819,090400,80445500,295000,294500,296000,294500,8
|
|
20240819,090300,78084500,294500,297500,297500,294000,57
|
|
20240819,090200,61153500,297500,293500,297500,293500,61
|
|
20240819,090100,43085500,293500,293000,293500,292000,64
|
|
20240819,090000,24310000,292500,293500,293500,292500,83
|