723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,210000,2470499000,293000,293000,293000,293000,216
|
|
20240821,205900,2470499000,293000,293000,293000,293000,0
|
|
20240821,205800,2470499000,293000,293000,293000,293000,0
|
|
20240821,205700,2470499000,293000,293000,293000,293000,0
|
|
20240821,205600,2470499000,293000,293000,293000,293000,0
|
|
20240821,205500,2470499000,293000,293000,293000,293000,0
|
|
20240821,205400,2470499000,293000,293000,293000,293000,0
|
|
20240821,205300,2470499000,293000,293000,293000,293000,0
|
|
20240821,205200,2470499000,293000,293000,293000,293000,0
|
|
20240821,205100,2470499000,293000,293000,293000,293000,0
|
|
20240821,205000,2470499000,293000,293000,293000,293000,0
|
|
20240821,204900,2470499000,293000,293000,293000,293000,0
|
|
20240821,204800,2470499000,293000,293000,293000,293000,0
|
|
20240821,204700,2470499000,293000,293000,293000,293000,0
|
|
20240821,204600,2470499000,293000,293000,293000,293000,0
|
|
20240821,204500,2470499000,293000,293000,293000,293000,0
|
|
20240821,204400,2470499000,293000,293000,293000,293000,0
|
|
20240821,204300,2470499000,293000,293000,293000,293000,0
|
|
20240821,204200,2470499000,293000,293000,293000,293000,0
|
|
20240821,204100,2470499000,293000,293000,293000,293000,0
|
|
20240821,204000,2470499000,293000,293000,293000,293000,0
|
|
20240821,203900,2470499000,293000,293000,293000,293000,0
|
|
20240821,203800,2470499000,293000,293000,293000,293000,0
|
|
20240821,203700,2470499000,293000,293000,293000,293000,0
|
|
20240821,203600,2470499000,293000,293000,293000,293000,0
|
|
20240821,203500,2470499000,293000,293000,293000,293000,0
|
|
20240821,203400,2470499000,293000,293000,293000,293000,0
|
|
20240821,203300,2470499000,293000,293000,293000,293000,0
|
|
20240821,203200,2470499000,293000,293000,293000,293000,0
|
|
20240821,203100,2470499000,293000,293000,293000,293000,0
|
|
20240821,203000,2470499000,293000,293000,293000,293000,216
|
|
20240821,202900,2470499000,293000,293000,293000,293000,0
|
|
20240821,202800,2470499000,293000,293000,293000,293000,0
|
|
20240821,202700,2470499000,293000,293000,293000,293000,0
|
|
20240821,202600,2470499000,293000,293000,293000,293000,0
|
|
20240821,202500,2470499000,293000,293000,293000,293000,0
|
|
20240821,202400,2470499000,293000,293000,293000,293000,0
|
|
20240821,202300,2470499000,293000,293000,293000,293000,0
|
|
20240821,202200,2470499000,293000,293000,293000,293000,0
|
|
20240821,202100,2470499000,293000,293000,293000,293000,0
|
|
20240821,202000,2470499000,293000,293000,293000,293000,0
|
|
20240821,201900,2470499000,293000,293000,293000,293000,0
|
|
20240821,201800,2470499000,293000,293000,293000,293000,0
|
|
20240821,201700,2470499000,293000,293000,293000,293000,0
|
|
20240821,201600,2470499000,293000,293000,293000,293000,0
|
|
20240821,201500,2470499000,293000,293000,293000,293000,0
|
|
20240821,201400,2470499000,293000,293000,293000,293000,0
|
|
20240821,201300,2470499000,293000,293000,293000,293000,0
|
|
20240821,201200,2470499000,293000,293000,293000,293000,0
|
|
20240821,201100,2470499000,293000,293000,293000,293000,0
|
|
20240821,201000,2470499000,293000,293000,293000,293000,0
|
|
20240821,200900,2470499000,293000,293000,293000,293000,0
|
|
20240821,200800,2470499000,293000,293000,293000,293000,0
|
|
20240821,200700,2470499000,293000,293000,293000,293000,0
|
|
20240821,200600,2470499000,293000,293000,293000,293000,0
|
|
20240821,200500,2470499000,293000,293000,293000,293000,0
|
|
20240821,200400,2470499000,293000,293000,293000,293000,0
|
|
20240821,200300,2470499000,293000,293000,293000,293000,0
|
|
20240821,200200,2470499000,293000,293000,293000,293000,0
|
|
20240821,200100,2470499000,293000,293000,293000,293000,0
|
|
20240821,200000,2470499000,293000,293000,293000,293000,216
|
|
20240821,195900,2470499000,293000,293000,293000,293000,0
|
|
20240821,195800,2470499000,293000,293000,293000,293000,0
|
|
20240821,195700,2470499000,293000,293000,293000,293000,0
|
|
20240821,195600,2470499000,293000,293000,293000,293000,0
|
|
20240821,195500,2470499000,293000,293000,293000,293000,0
|
|
20240821,195400,2470499000,293000,293000,293000,293000,0
|
|
20240821,195300,2470499000,293000,293000,293000,293000,0
|
|
20240821,195200,2470499000,293000,293000,293000,293000,0
|
|
20240821,195100,2470499000,293000,293000,293000,293000,0
|
|
20240821,195000,2470499000,293000,293000,293000,293000,0
|
|
20240821,194900,2470499000,293000,293000,293000,293000,0
|
|
20240821,194800,2470499000,293000,293000,293000,293000,0
|
|
20240821,194700,2470499000,293000,293000,293000,293000,0
|
|
20240821,194600,2470499000,293000,293000,293000,293000,0
|
|
20240821,194500,2470499000,293000,293000,293000,293000,0
|
|
20240821,194400,2470499000,293000,293000,293000,293000,0
|
|
20240821,194300,2470499000,293000,293000,293000,293000,0
|
|
20240821,194200,2470499000,293000,293000,293000,293000,0
|
|
20240821,194100,2470499000,293000,293000,293000,293000,0
|
|
20240821,194000,2470499000,293000,293000,293000,293000,0
|
|
20240821,193900,2470499000,293000,293000,293000,293000,0
|
|
20240821,193800,2470499000,293000,293000,293000,293000,0
|
|
20240821,193700,2470499000,293000,293000,293000,293000,0
|
|
20240821,193600,2470499000,293000,293000,293000,293000,0
|
|
20240821,193500,2470499000,293000,293000,293000,293000,0
|
|
20240821,193400,2470499000,293000,293000,293000,293000,0
|
|
20240821,193300,2470499000,293000,293000,293000,293000,0
|
|
20240821,193200,2470499000,293000,293000,293000,293000,0
|
|
20240821,193100,2470499000,293000,293000,293000,293000,0
|
|
20240821,193000,2470499000,293000,293000,293000,293000,216
|
|
20240821,192900,2470499000,293000,293000,293000,293000,0
|
|
20240821,192800,2470499000,293000,293000,293000,293000,0
|
|
20240821,192700,2470499000,293000,293000,293000,293000,0
|
|
20240821,192600,2470499000,293000,293000,293000,293000,0
|
|
20240821,192500,2470499000,293000,293000,293000,293000,0
|
|
20240821,192400,2470499000,293000,293000,293000,293000,0
|
|
20240821,192300,2470499000,293000,293000,293000,293000,0
|
|
20240821,192200,2470499000,293000,293000,293000,293000,0
|
|
20240821,192100,2470499000,293000,293000,293000,293000,0
|
|
20240821,192000,2470499000,293000,293000,293000,293000,0
|
|
20240821,191900,2470499000,293000,293000,293000,293000,0
|
|
20240821,191800,2470499000,293000,293000,293000,293000,0
|
|
20240821,191700,2470499000,293000,293000,293000,293000,0
|
|
20240821,191600,2470499000,293000,293000,293000,293000,0
|
|
20240821,191500,2470499000,293000,293000,293000,293000,0
|
|
20240821,191400,2470499000,293000,293000,293000,293000,0
|
|
20240821,191300,2470499000,293000,293000,293000,293000,0
|
|
20240821,191200,2470499000,293000,293000,293000,293000,0
|
|
20240821,191100,2470499000,293000,293000,293000,293000,0
|
|
20240821,191000,2470499000,293000,293000,293000,293000,0
|
|
20240821,190900,2470499000,293000,293000,293000,293000,0
|
|
20240821,190800,2470499000,293000,293000,293000,293000,0
|
|
20240821,190700,2470499000,293000,293000,293000,293000,0
|
|
20240821,190600,2470499000,293000,293000,293000,293000,0
|
|
20240821,190500,2470499000,293000,293000,293000,293000,0
|
|
20240821,190400,2470499000,293000,293000,293000,293000,0
|
|
20240821,190300,2470499000,293000,293000,293000,293000,0
|
|
20240821,190200,2470499000,293000,293000,293000,293000,0
|
|
20240821,190100,2470499000,293000,293000,293000,293000,0
|
|
20240821,190000,2470499000,293000,293000,293000,293000,216
|
|
20240821,185900,2470499000,293000,293000,293000,293000,0
|
|
20240821,185800,2470499000,293000,293000,293000,293000,0
|
|
20240821,185700,2470499000,293000,293000,293000,293000,0
|
|
20240821,185600,2470499000,293000,293000,293000,293000,0
|
|
20240821,185500,2470499000,293000,293000,293000,293000,0
|
|
20240821,185400,2470499000,293000,293000,293000,293000,0
|
|
20240821,185300,2470499000,293000,293000,293000,293000,0
|
|
20240821,185200,2470499000,293000,293000,293000,293000,0
|
|
20240821,185100,2470499000,293000,293000,293000,293000,0
|
|
20240821,185000,2470499000,293000,293000,293000,293000,0
|
|
20240821,184900,2470499000,293000,293000,293000,293000,0
|
|
20240821,184800,2470499000,293000,293000,293000,293000,0
|
|
20240821,184700,2470499000,293000,293000,293000,293000,0
|
|
20240821,184600,2470499000,293000,293000,293000,293000,0
|
|
20240821,184500,2470499000,293000,293000,293000,293000,0
|
|
20240821,184400,2470499000,293000,293000,293000,293000,0
|
|
20240821,184300,2470499000,293000,293000,293000,293000,0
|
|
20240821,184200,2470499000,293000,293000,293000,293000,0
|
|
20240821,184100,2470499000,293000,293000,293000,293000,0
|
|
20240821,184000,2470499000,293000,293000,293000,293000,0
|
|
20240821,183900,2470499000,293000,293000,293000,293000,0
|
|
20240821,183800,2470499000,293000,293000,293000,293000,0
|
|
20240821,183700,2470499000,293000,293000,293000,293000,0
|
|
20240821,183600,2470499000,293000,293000,293000,293000,0
|
|
20240821,183500,2470499000,293000,293000,293000,293000,0
|
|
20240821,183400,2470499000,293000,293000,293000,293000,0
|
|
20240821,183300,2470499000,293000,293000,293000,293000,0
|
|
20240821,183200,2470499000,293000,293000,293000,293000,0
|
|
20240821,183100,2470499000,293000,293000,293000,293000,0
|
|
20240821,183000,2470499000,293000,293000,293000,293000,216
|
|
20240821,182900,2470499000,293000,293000,293000,293000,0
|
|
20240821,182800,2470499000,293000,293000,293000,293000,0
|
|
20240821,182700,2470499000,293000,293000,293000,293000,0
|
|
20240821,182600,2470499000,293000,293000,293000,293000,0
|
|
20240821,182500,2470499000,293000,293000,293000,293000,0
|
|
20240821,182400,2470499000,293000,293000,293000,293000,0
|
|
20240821,182300,2470499000,293000,293000,293000,293000,0
|
|
20240821,182200,2470499000,293000,293000,293000,293000,0
|
|
20240821,182100,2470499000,293000,293000,293000,293000,0
|
|
20240821,182000,2470499000,293000,293000,293000,293000,0
|
|
20240821,181900,2470499000,293000,293000,293000,293000,0
|
|
20240821,181800,2470499000,293000,293000,293000,293000,0
|
|
20240821,181700,2470499000,293000,293000,293000,293000,0
|
|
20240821,181600,2470499000,293000,293000,293000,293000,0
|
|
20240821,181500,2470499000,293000,293000,293000,293000,0
|
|
20240821,181400,2470499000,293000,293000,293000,293000,0
|
|
20240821,181300,2470499000,293000,293000,293000,293000,0
|
|
20240821,181200,2470499000,293000,293000,293000,293000,0
|
|
20240821,181100,2470499000,293000,293000,293000,293000,0
|
|
20240821,181000,2470499000,293000,293000,293000,293000,0
|
|
20240821,180900,2470499000,293000,293000,293000,293000,0
|
|
20240821,180800,2470499000,293000,293000,293000,293000,0
|
|
20240821,180700,2470499000,293000,293000,293000,293000,0
|
|
20240821,180600,2470499000,293000,293000,293000,293000,0
|
|
20240821,180500,2470499000,293000,293000,293000,293000,0
|
|
20240821,180400,2470499000,293000,293000,293000,293000,0
|
|
20240821,180300,2470499000,293000,293000,293000,293000,0
|
|
20240821,180200,2470499000,293000,293000,293000,293000,0
|
|
20240821,180100,2470499000,293000,293000,293000,293000,0
|
|
20240821,180000,2470499000,293000,293000,293000,293000,216
|
|
20240821,175900,2470499000,293000,293000,293000,293000,0
|
|
20240821,175800,2470499000,293000,293000,293000,293000,0
|
|
20240821,175700,2470499000,293000,293000,293000,293000,0
|
|
20240821,175600,2470499000,293000,293000,293000,293000,0
|
|
20240821,175500,2470499000,293000,293000,293000,293000,0
|
|
20240821,175400,2470499000,293000,293000,293000,293000,0
|
|
20240821,175300,2470499000,293000,293000,293000,293000,0
|
|
20240821,175200,2470499000,293000,293000,293000,293000,0
|
|
20240821,175100,2470499000,293000,293000,293000,293000,0
|
|
20240821,175000,2470499000,293000,293000,293000,293000,0
|
|
20240821,174900,2470499000,293000,293000,293000,293000,0
|
|
20240821,174800,2470499000,293000,293000,293000,293000,0
|
|
20240821,174700,2470499000,293000,293000,293000,293000,0
|
|
20240821,174600,2470499000,293000,293000,293000,293000,0
|
|
20240821,174500,2470499000,293000,293000,293000,293000,0
|
|
20240821,174400,2470499000,293000,293000,293000,293000,0
|
|
20240821,174300,2470499000,293000,293000,293000,293000,0
|
|
20240821,174200,2470499000,293000,293000,293000,293000,0
|
|
20240821,174100,2470499000,293000,293000,293000,293000,0
|
|
20240821,174000,2470499000,293000,293000,293000,293000,0
|
|
20240821,173900,2470499000,293000,293000,293000,293000,0
|
|
20240821,173800,2470499000,293000,293000,293000,293000,0
|
|
20240821,173700,2470499000,293000,293000,293000,293000,0
|
|
20240821,173600,2470499000,293000,293000,293000,293000,0
|
|
20240821,173500,2470499000,293000,293000,293000,293000,0
|
|
20240821,173400,2470499000,293000,293000,293000,293000,0
|
|
20240821,173300,2470499000,293000,293000,293000,293000,0
|
|
20240821,173200,2470499000,293000,293000,293000,293000,0
|
|
20240821,173100,2470499000,293000,293000,293000,293000,0
|
|
20240821,173000,2470499000,293000,293000,293000,293000,216
|
|
20240821,172900,2470499000,293000,293000,293000,293000,0
|
|
20240821,172800,2470499000,293000,293000,293000,293000,0
|
|
20240821,172700,2470499000,293000,293000,293000,293000,0
|
|
20240821,172600,2470499000,293000,293000,293000,293000,0
|
|
20240821,172500,2470499000,293000,293000,293000,293000,0
|
|
20240821,172400,2470499000,293000,293000,293000,293000,0
|
|
20240821,172300,2470499000,293000,293000,293000,293000,0
|
|
20240821,172200,2470499000,293000,293000,293000,293000,0
|
|
20240821,172100,2470499000,293000,293000,293000,293000,0
|
|
20240821,172000,2470499000,293000,293000,293000,293000,0
|
|
20240821,171900,2470499000,293000,293000,293000,293000,0
|
|
20240821,171800,2470499000,293000,293000,293000,293000,0
|
|
20240821,171700,2470499000,293000,293000,293000,293000,0
|
|
20240821,171600,2470499000,293000,293000,293000,293000,0
|
|
20240821,171500,2470499000,293000,293000,293000,293000,0
|
|
20240821,171400,2470499000,293000,293000,293000,293000,0
|
|
20240821,171300,2470499000,293000,293000,293000,293000,0
|
|
20240821,171200,2470499000,293000,293000,293000,293000,0
|
|
20240821,171100,2470499000,293000,293000,293000,293000,0
|
|
20240821,171000,2470499000,293000,293000,293000,293000,0
|
|
20240821,170900,2470499000,293000,293000,293000,293000,0
|
|
20240821,170800,2470499000,293000,293000,293000,293000,0
|
|
20240821,170700,2470499000,293000,293000,293000,293000,0
|
|
20240821,170600,2470499000,293000,293000,293000,293000,0
|
|
20240821,170500,2470499000,293000,293000,293000,293000,0
|
|
20240821,170400,2470499000,293000,293000,293000,293000,0
|
|
20240821,170300,2470499000,293000,293000,293000,293000,0
|
|
20240821,170200,2470499000,293000,293000,293000,293000,0
|
|
20240821,170100,2470499000,293000,293000,293000,293000,0
|
|
20240821,170000,2470499000,293000,293000,293000,293000,216
|
|
20240821,165900,2470499000,293000,293000,293000,293000,0
|
|
20240821,165800,2470499000,293000,293000,293000,293000,0
|
|
20240821,165700,2470499000,293000,293000,293000,293000,0
|
|
20240821,165600,2470499000,293000,293000,293000,293000,0
|
|
20240821,165500,2470499000,293000,293000,293000,293000,0
|
|
20240821,165400,2470499000,293000,293000,293000,293000,0
|
|
20240821,165300,2470499000,293000,293000,293000,293000,0
|
|
20240821,165200,2470499000,293000,293000,293000,293000,0
|
|
20240821,165100,2470499000,293000,293000,293000,293000,0
|
|
20240821,165000,2470499000,293000,293000,293000,293000,0
|
|
20240821,164900,2470499000,293000,293000,293000,293000,0
|
|
20240821,164800,2470499000,293000,293000,293000,293000,0
|
|
20240821,164700,2470499000,293000,293000,293000,293000,0
|
|
20240821,164600,2470499000,293000,293000,293000,293000,0
|
|
20240821,164500,2470499000,293000,293000,293000,293000,0
|
|
20240821,164400,2470499000,293000,293000,293000,293000,0
|
|
20240821,164300,2470499000,293000,293000,293000,293000,0
|
|
20240821,164200,2470499000,293000,293000,293000,293000,0
|
|
20240821,164100,2470499000,293000,293000,293000,293000,0
|
|
20240821,164000,2470499000,293000,293000,293000,293000,0
|
|
20240821,163900,2470499000,293000,293000,293000,293000,0
|
|
20240821,163800,2470499000,293000,293000,293000,293000,0
|
|
20240821,163700,2470499000,293000,293000,293000,293000,0
|
|
20240821,163600,2470499000,293000,293000,293000,293000,0
|
|
20240821,163500,2470499000,293000,293000,293000,293000,0
|
|
20240821,163400,2470499000,293000,293000,293000,293000,0
|
|
20240821,163300,2470499000,293000,293000,293000,293000,0
|
|
20240821,163200,2470499000,293000,293000,293000,293000,0
|
|
20240821,163100,2470499000,293000,293000,293000,293000,0
|
|
20240821,163000,2470499000,293000,293000,293000,293000,216
|
|
20240821,162900,2470499000,293000,293000,293000,293000,0
|
|
20240821,162800,2470499000,293000,293000,293000,293000,0
|
|
20240821,162700,2470499000,293000,293000,293000,293000,0
|
|
20240821,162600,2470499000,293000,293000,293000,293000,0
|
|
20240821,162500,2470499000,293000,293000,293000,293000,0
|
|
20240821,162400,2470499000,293000,293000,293000,293000,0
|
|
20240821,162300,2470499000,293000,293000,293000,293000,0
|
|
20240821,162200,2470499000,293000,293000,293000,293000,0
|
|
20240821,162100,2470499000,293000,293000,293000,293000,0
|
|
20240821,162000,2470499000,293000,293000,293000,293000,0
|
|
20240821,161900,2470499000,293000,293000,293000,293000,0
|
|
20240821,161800,2470499000,293000,293000,293000,293000,0
|
|
20240821,161700,2470499000,293000,293000,293000,293000,0
|
|
20240821,161600,2470499000,293000,293000,293000,293000,0
|
|
20240821,161500,2470499000,293000,293000,293000,293000,0
|
|
20240821,161400,2470499000,293000,293000,293000,293000,0
|
|
20240821,161300,2470499000,293000,293000,293000,293000,0
|
|
20240821,161200,2470499000,293000,293000,293000,293000,0
|
|
20240821,161100,2470499000,293000,293000,293000,293000,0
|
|
20240821,161000,2470499000,293000,293000,293000,293000,0
|
|
20240821,160900,2470499000,293000,293000,293000,293000,0
|
|
20240821,160800,2470499000,293000,293000,293000,293000,0
|
|
20240821,160700,2470499000,293000,293000,293000,293000,0
|
|
20240821,160600,2470499000,293000,293000,293000,293000,0
|
|
20240821,160500,2470499000,293000,293000,293000,293000,0
|
|
20240821,160400,2470499000,293000,293000,293000,293000,0
|
|
20240821,160300,2470499000,293000,293000,293000,293000,0
|
|
20240821,160200,2470499000,293000,293000,293000,293000,0
|
|
20240821,160100,2470499000,293000,293000,293000,293000,0
|
|
20240821,160000,2470499000,293000,293000,293000,293000,216
|
|
20240821,155900,2470499000,293000,293000,293000,293000,0
|
|
20240821,155800,2470499000,293000,293000,293000,293000,0
|
|
20240821,155700,2470499000,293000,293000,293000,293000,0
|
|
20240821,155600,2470499000,293000,293000,293000,293000,0
|
|
20240821,155500,2470499000,293000,293000,293000,293000,0
|
|
20240821,155400,2470499000,293000,293000,293000,293000,0
|
|
20240821,155300,2470499000,293000,293000,293000,293000,0
|
|
20240821,155200,2470499000,293000,293000,293000,293000,0
|
|
20240821,155100,2470499000,293000,293000,293000,293000,0
|
|
20240821,155000,2470499000,293000,293000,293000,293000,0
|
|
20240821,154900,2470499000,293000,293000,293000,293000,0
|
|
20240821,154800,2470499000,293000,293000,293000,293000,0
|
|
20240821,154700,2470499000,293000,293000,293000,293000,0
|
|
20240821,154600,2470499000,293000,293000,293000,293000,0
|
|
20240821,154500,2470499000,293000,293000,293000,293000,0
|
|
20240821,154400,2470499000,293000,293000,293000,293000,0
|
|
20240821,154300,2470499000,293000,293000,293000,293000,0
|
|
20240821,154200,2470499000,293000,293000,293000,293000,0
|
|
20240821,154100,2470499000,293000,293000,293000,293000,0
|
|
20240821,154000,2470499000,293000,293000,293000,293000,0
|
|
20240821,153900,2470499000,293000,293000,293000,293000,0
|
|
20240821,153800,2470499000,293000,293000,293000,293000,0
|
|
20240821,153700,2470499000,293000,293000,293000,293000,0
|
|
20240821,153600,2470499000,293000,293000,293000,293000,0
|
|
20240821,153500,2470499000,293000,293000,293000,293000,0
|
|
20240821,153400,2470499000,293000,293000,293000,293000,0
|
|
20240821,153300,2470499000,293000,293000,293000,293000,0
|
|
20240821,153200,2470499000,293000,293000,293000,293000,0
|
|
20240821,153100,2470499000,293000,293000,293000,293000,0
|
|
20240821,153000,2470499000,293000,293000,293000,293000,432
|
|
20240821,152900,2407211000,293000,293000,293000,293000,0
|
|
20240821,152800,2407211000,293000,293000,293000,293000,0
|
|
20240821,152700,2407211000,293000,293000,293000,293000,0
|
|
20240821,152600,2407211000,293000,293000,293000,293000,0
|
|
20240821,152500,2407211000,293000,293000,293000,293000,0
|
|
20240821,152400,2407211000,293000,293000,293000,293000,0
|
|
20240821,152300,2407211000,293000,293000,293000,293000,0
|
|
20240821,152200,2407211000,293000,293000,293000,293000,0
|
|
20240821,152100,2407211000,293000,293000,293000,293000,0
|
|
20240821,152000,2407211000,293000,293000,293000,293000,0
|
|
20240821,151900,2407211000,293000,293500,294000,293000,46
|
|
20240821,151800,2393707500,294000,293500,294000,293500,9
|
|
20240821,151700,2391062000,294000,294000,294000,293500,6
|
|
20240821,151600,2389298500,294500,293000,294500,293000,167
|
|
20240821,151500,2340258500,293500,293500,293500,293500,15
|
|
20240821,151400,2335856000,293500,293500,293500,293500,36
|
|
20240821,151300,2325290000,294000,293500,294000,293500,23
|
|
20240821,151200,2318537000,294000,294000,294000,294000,17
|
|
20240821,151100,2313539000,294000,294000,294000,293500,17
|
|
20240821,151000,2308546000,293500,294000,294000,293500,36
|
|
20240821,150900,2297967500,294000,294000,294000,293500,5
|
|
20240821,150800,2296499000,293500,294000,294000,293500,48
|
|
20240821,150700,2282407000,294000,294000,294000,294000,5
|
|
20240821,150600,2280937000,294000,294000,294000,293500,10
|
|
20240821,150500,2277997500,294000,294000,294000,294000,5
|
|
20240821,150400,2276527500,294000,294500,294500,294000,13
|
|
20240821,150300,2272704500,294000,294500,294500,294000,6
|
|
20240821,150200,2270939500,294000,294000,294500,294000,44
|
|
20240821,150100,2258000000,294000,294000,294000,293500,8
|
|
20240821,150000,2255649000,293500,293500,294000,293500,29
|
|
20240821,145900,2247130500,294000,293500,294000,293500,11
|
|
20240821,145800,2243899500,294000,294000,294000,293500,14
|
|
20240821,145700,2239784500,294000,294000,294000,294000,3
|
|
20240821,145600,2238902500,294000,294500,294500,293500,17
|
|
20240821,145500,2233906500,294500,294500,294500,294000,6
|
|
20240821,145400,2232141000,294000,294500,294500,294000,18
|
|
20240821,145300,2226848000,294000,294500,294500,294000,7
|
|
20240821,145200,2224789000,294000,294000,294500,294000,17
|
|
20240821,145100,2219790500,293500,294000,294000,293500,17
|
|
20240821,145000,2214796000,294000,294500,294500,294000,32
|
|
20240821,144900,2205381500,294500,294500,294500,294500,4
|
|
20240821,144800,2204203500,294500,294500,294500,294000,16
|
|
20240821,144700,2199492000,294500,294500,294500,294000,31
|
|
20240821,144600,2190374500,294500,294500,294500,294500,6
|
|
20240821,144500,2188607500,294500,295000,295000,294500,7
|
|
20240821,144400,2186544500,294500,294500,295000,294500,16
|
|
20240821,144300,2181828000,295000,294500,295000,294500,12
|
|
20240821,144200,2178293000,294500,294500,294500,294500,10
|
|
20240821,144100,2175348000,294500,294500,294500,294500,3
|
|
20240821,144000,2174464500,294500,294500,294500,294500,15
|
|
20240821,143900,2170047000,294500,294500,294500,294500,5
|
|
20240821,143800,2168574500,295000,294000,295000,294000,16
|
|
20240821,143700,2163862000,295000,294500,295000,294000,10
|
|
20240821,143600,2160916500,294500,295000,295000,294500,45
|
|
20240821,143500,2147657500,295000,294500,295000,294500,6
|
|
20240821,143400,2145888000,295000,295000,295000,295000,26
|
|
20240821,143300,2138218000,295000,294500,295000,294500,14
|
|
20240821,143200,2134088500,295000,295000,295000,295000,11
|
|
20240821,143100,2130843500,295000,295000,295000,295000,5
|
|
20240821,143000,2129368500,294500,294000,295000,294000,24
|
|
20240821,142900,2122301000,294500,294000,294500,294000,19
|
|
20240821,142800,2116708500,294000,294500,294500,294000,26
|
|
20240821,142700,2109058500,294000,294000,294000,294000,40
|
|
20240821,142600,2097298500,294000,294000,294000,294000,1
|
|
20240821,142500,2097004500,294000,294000,294000,293500,11
|
|
20240821,142400,2093771000,294000,294000,294000,294000,13
|
|
20240821,142300,2089949000,294000,294000,294000,294000,23
|
|
20240821,142200,2083187000,294000,294000,294000,294000,0
|
|
20240821,142100,2083187000,294000,294000,294000,294000,25
|
|
20240821,142000,2075837000,294000,293500,294000,293500,30
|
|
20240821,141900,2067028000,293500,293000,293500,293000,67
|
|
20240821,141800,2047382000,293500,293500,293500,293500,1
|
|
20240821,141700,2047088500,293500,293000,293500,293000,22
|
|
20240821,141600,2040632000,293000,293500,293500,293000,25
|
|
20240821,141500,2033306000,293500,293500,293500,293500,28
|
|
20240821,141400,2025088000,293500,293500,293500,293500,1
|
|
20240821,141300,2024794500,293500,293500,293500,293500,32
|
|
20240821,141200,2015402500,293500,293000,293500,293000,18
|
|
20240821,141100,2010128000,293000,292500,293000,292500,83
|
|
20240821,141000,1985816000,292500,292500,292500,292500,0
|
|
20240821,140900,1985816000,292500,292500,292500,292000,52
|
|
20240821,140800,1970607500,292000,292000,292000,292000,5
|
|
20240821,140700,1969147500,292500,291000,292500,291000,296
|
|
20240821,140600,1882827000,291000,291500,291500,291000,52
|
|
20240821,140500,1867679500,291500,292500,293000,291500,138
|
|
20240821,140400,1827346500,292500,292500,292500,292500,10
|
|
20240821,140300,1824421500,292500,293000,293000,292500,12
|
|
20240821,140200,1820908500,292500,292500,292500,292500,8
|
|
20240821,140100,1818568500,293000,292500,293000,292500,33
|
|
20240821,140000,1808911500,292500,292500,292500,292500,2
|
|
20240821,135900,1808326500,293000,293000,293000,293000,12
|
|
20240821,135800,1804810500,293000,293000,293000,293000,30
|
|
20240821,135700,1796020500,293000,293000,293500,293000,14
|
|
20240821,135600,1791916000,293000,293000,293000,293000,13
|
|
20240821,135500,1788107000,293000,293500,293500,293000,7
|
|
20240821,135400,1786054000,293500,293500,293500,293500,1
|
|
20240821,135300,1785760500,293500,293500,293500,293500,1
|
|
20240821,135200,1785467000,293500,293500,293500,293500,0
|
|
20240821,135100,1785467000,293500,293500,293500,293500,1
|
|
20240821,135000,1785173500,293500,293500,293500,293500,0
|
|
20240821,134900,1785173500,293500,293500,293500,293500,6
|
|
20240821,134800,1783412500,293500,293000,293500,293000,2
|
|
20240821,134700,1782826000,293500,293500,293500,293500,22
|
|
20240821,134600,1776369000,293500,293500,293500,293500,5
|
|
20240821,134500,1774901500,293500,293500,293500,293500,18
|
|
20240821,134400,1769618500,293000,293500,293500,293000,133
|
|
20240821,134300,1730585000,293500,293500,293500,293500,2
|
|
20240821,134200,1729998000,293500,293500,293500,293500,0
|
|
20240821,134100,1729998000,293500,293500,293500,293500,8
|
|
20240821,134000,1727650000,293000,293000,293000,293000,1
|
|
20240821,133900,1727357000,293500,294000,294000,293500,27
|
|
20240821,133800,1719431500,294000,294000,294000,294000,0
|
|
20240821,133700,1719431500,294000,294000,294000,294000,5
|
|
20240821,133600,1717961500,294000,294000,294000,294000,1
|
|
20240821,133500,1717667500,294000,294000,294000,294000,15
|
|
20240821,133400,1713257500,294500,294500,294500,294500,1
|
|
20240821,133300,1712963000,294500,294500,294500,294500,15
|
|
20240821,133200,1708545500,294000,294000,294000,294000,1
|
|
20240821,133100,1708251500,294000,294000,294000,294000,53
|
|
20240821,133000,1692669500,294000,294000,294000,294000,1
|
|
20240821,132900,1692375500,294000,294000,294000,294000,2
|
|
20240821,132800,1691787500,294000,294000,294000,294000,17
|
|
20240821,132700,1686789500,294000,294000,294000,294000,0
|
|
20240821,132600,1686789500,294000,294000,294000,294000,48
|
|
20240821,132500,1672677500,293500,294000,294500,293500,135
|
|
20240821,132400,1632993500,294000,293500,294000,293500,21
|
|
20240821,132300,1626822000,293500,295000,295000,293500,122
|
|
20240821,132200,1590904500,295000,295000,295500,295000,12
|
|
20240821,132100,1587363000,295000,295000,295000,295000,4
|
|
20240821,132000,1586183000,295500,295500,295500,295000,9
|
|
20240821,131900,1583525000,295000,295000,295000,295000,9
|
|
20240821,131800,1580870000,295500,295000,295500,295000,10
|
|
20240821,131700,1577917000,295000,295000,295000,295000,5
|
|
20240821,131600,1576442000,295500,295000,295500,295000,37
|
|
20240821,131500,1565520500,295500,295000,295500,295000,12
|
|
20240821,131400,1561979500,295500,295000,295500,295000,24
|
|
20240821,131300,1554890000,295000,295000,295000,295000,20
|
|
20240821,131200,1548990000,295500,295000,295500,295000,17
|
|
20240821,131100,1543967000,295500,295500,295500,295500,0
|
|
20240821,131000,1543967000,295500,296000,296000,295500,67
|
|
20240821,130900,1524147500,296000,296000,296000,296000,13
|
|
20240821,130800,1520299500,296500,296500,296500,296500,15
|
|
20240821,130700,1515852000,296000,296000,296000,296000,0
|
|
20240821,130600,1515852000,296000,296500,296500,296000,26
|
|
20240821,130500,1508143500,296500,296500,296500,296500,1
|
|
20240821,130400,1507847000,296500,296000,296500,296000,16
|
|
20240821,130300,1503103500,296000,296000,296000,296000,3
|
|
20240821,130200,1502215500,296500,296000,296500,296000,39
|
|
20240821,130100,1490653500,296500,296500,296500,296500,3
|
|
20240821,130000,1489764000,296500,296000,296500,296000,42
|
|
20240821,125900,1477311500,296500,296000,296500,296000,7
|
|
20240821,125800,1475238000,296500,296500,296500,296500,23
|
|
20240821,125700,1468418500,296500,296500,296500,296500,1
|
|
20240821,125600,1468122000,296500,296000,296500,296000,17
|
|
20240821,125500,1463082500,296500,296000,296500,296000,21
|
|
20240821,125400,1456866000,296000,296000,296500,296000,29
|
|
20240821,125300,1448270500,296000,296000,296000,296000,2
|
|
20240821,125200,1447678500,296000,296500,296500,296000,17
|
|
20240821,125100,1442640000,296500,296000,296500,296000,2
|
|
20240821,125000,1442047500,296500,296500,296500,296500,21
|
|
20240821,124900,1435821000,296000,296000,296000,296000,21
|
|
20240821,124800,1429605000,296000,296000,296500,296000,21
|
|
20240821,124700,1423381000,296000,296500,296500,296000,2
|
|
20240821,124600,1422788500,296500,296000,296500,296000,22
|
|
20240821,124500,1416266000,296000,296000,296500,296000,3
|
|
20240821,124400,1415377500,296000,296500,296500,296000,16
|
|
20240821,124300,1410634000,296000,296000,296000,296000,1
|
|
20240821,124200,1410338000,296500,296000,296500,296000,24
|
|
20240821,124100,1403223000,296000,296000,296000,296000,10
|
|
20240821,124000,1400263000,296000,296500,296500,296000,17
|
|
20240821,123900,1395223000,296500,296500,296500,296500,0
|
|
20240821,123800,1395223000,296500,296500,296500,296500,25
|
|
20240821,123700,1387810500,296500,296000,296500,296000,2
|
|
20240821,123600,1387218000,296500,296500,296500,296500,14
|
|
20240821,123500,1383067000,296500,296500,296500,296500,1
|
|
20240821,123400,1382770500,296000,296500,296500,296000,23
|
|
20240821,123300,1375952000,296500,296500,296500,296500,1
|
|
20240821,123200,1375655500,296500,296500,296500,296500,16
|
|
20240821,123100,1370911500,296500,296000,296500,296000,4
|
|
20240821,123000,1369727000,296000,296500,296500,296000,12
|
|
20240821,122900,1366171500,296500,295500,296500,295500,38
|
|
20240821,122800,1354929000,296000,296500,296500,296000,11
|
|
20240821,122700,1351669500,296500,296500,296500,296500,8
|
|
20240821,122600,1349297500,296500,296500,296500,296500,3
|
|
20240821,122500,1348408000,296500,295500,296500,295500,26
|
|
20240821,122400,1340705500,296000,296000,296000,296000,13
|
|
20240821,122300,1336857500,296000,296000,296000,296000,19
|
|
20240821,122200,1331233500,296000,296000,296000,296000,7
|
|
20240821,122100,1329161500,296000,296000,296000,296000,21
|
|
20240821,122000,1322945500,296000,296000,296000,296000,110
|
|
20240821,121900,1290385500,296000,294500,296000,294500,921
|
|
20240821,121800,1018226000,293500,294500,294500,293500,163
|
|
20240821,121700,970235500,294000,293500,294000,293500,79
|
|
20240821,121600,947010000,293500,293500,293500,293500,3
|
|
20240821,121500,946129500,293500,293500,294000,293500,31
|
|
20240821,121400,937028500,293500,293500,294000,293500,4
|
|
20240821,121300,935854000,294000,293500,294000,293500,8
|
|
20240821,121200,933503500,293500,293500,293500,293500,14
|
|
20240821,121100,929394500,293500,293500,294000,293500,6
|
|
20240821,121000,927632000,293500,293500,293500,293500,1
|
|
20240821,120900,927338500,293500,293500,294000,293500,11
|
|
20240821,120800,924106000,293500,293500,293500,293500,2
|
|
20240821,120700,923519000,293500,293500,294000,293500,23
|
|
20240821,120600,916762500,293500,293500,293500,293500,0
|
|
20240821,120500,916762500,293500,293500,293500,293500,48
|
|
20240821,120400,902674500,293500,293500,293500,293500,1
|
|
20240821,120300,902381000,293500,293500,293500,293500,8
|
|
20240821,120200,900033000,293000,293000,293000,293000,0
|
|
20240821,120100,900033000,293000,293500,293500,293000,18
|
|
20240821,120000,894750500,293500,293000,293500,293000,56
|
|
20240821,115900,878317000,293500,293000,293500,293000,4
|
|
20240821,115800,877144500,293000,293000,293000,293000,5
|
|
20240821,115700,875679500,293000,293000,293000,293000,4
|
|
20240821,115600,874507500,293000,293000,293000,293000,3
|
|
20240821,115500,873628500,293000,293000,293500,293000,5
|
|
20240821,115400,872163000,293000,293000,293000,293000,6
|
|
20240821,115300,870405000,293000,293000,293500,293000,12
|
|
20240821,115200,866886500,293000,293000,293000,293000,5
|
|
20240821,115100,865421500,293000,293000,293000,293000,6
|
|
20240821,115000,863663500,293000,293000,293500,293000,14
|
|
20240821,114900,859561000,293000,293000,293000,293000,3
|
|
20240821,114800,858682000,293000,293000,293000,293000,9
|
|
20240821,114700,856045000,293000,293000,293000,293000,5
|
|
20240821,114600,854580000,293000,293000,293000,293000,3
|
|
20240821,114500,853701000,293000,293000,293500,293000,8
|
|
20240821,114400,851356500,293000,293000,293000,293000,3
|
|
20240821,114300,850477500,293000,293000,293000,293000,6
|
|
20240821,114200,848719500,293000,293000,293000,293000,8
|
|
20240821,114100,846375500,293000,293000,293000,293000,4
|
|
20240821,114000,845203500,293500,293000,293500,293000,13
|
|
20240821,113900,841394000,293000,293000,293500,293000,5
|
|
20240821,113800,839928500,293000,293000,293000,293000,2
|
|
20240821,113700,839342500,293000,293000,293000,293000,4
|
|
20240821,113600,838170500,293000,293000,293500,293000,5
|
|
20240821,113500,836705000,293000,293500,293500,293000,5
|
|
20240821,113400,835238500,293000,293000,293000,293000,26
|
|
20240821,113300,827620500,293000,293000,293000,293000,2
|
|
20240821,113200,827034500,293000,293000,293000,293000,4
|
|
20240821,113100,825862500,293000,293000,293500,293000,5
|
|
20240821,113000,824396500,293000,293000,293000,293000,6
|
|
20240821,112900,822638500,293000,293000,293000,293000,3
|
|
20240821,112800,821759500,293000,293000,293000,293000,2
|
|
20240821,112700,821173500,293500,293500,293500,293500,0
|
|
20240821,112600,821173500,293500,293500,293500,293500,1
|
|
20240821,112500,820880000,293500,293500,293500,293500,0
|
|
20240821,112400,820880000,293500,293500,293500,293500,1
|
|
20240821,112300,820586500,293500,293500,293500,293500,11
|
|
20240821,112200,817358000,293000,293500,293500,293000,118
|
|
20240821,112100,782732500,293500,293500,293500,293500,1
|
|
20240821,112000,782439000,293500,293500,293500,293500,0
|
|
20240821,111900,782439000,293500,293500,293500,293500,18
|
|
20240821,111800,777156000,293500,293500,293500,293500,0
|
|
20240821,111700,777156000,293500,294000,294000,293500,108
|
|
20240821,111600,745457500,294000,294000,294000,294000,0
|
|
20240821,111500,745457500,294000,294000,294000,294000,52
|
|
20240821,111400,730169500,294000,293500,294000,293500,28
|
|
20240821,111300,721941500,293500,293500,293500,293500,25
|
|
20240821,111200,714604000,293500,293500,294000,293500,5
|
|
20240821,111100,713136000,293500,294000,294000,293500,26
|
|
20240821,111000,705504500,293500,293500,293500,293500,3
|
|
20240821,110900,704624000,293500,293500,293500,293500,4
|
|
20240821,110800,703450000,293500,293500,293500,293500,2
|
|
20240821,110700,702863000,294000,293500,294000,293500,6
|
|
20240821,110600,701101500,293500,293500,293500,293500,1
|
|
20240821,110500,700808000,293500,294000,294000,293500,6
|
|
20240821,110400,699045000,293500,294000,294000,293500,14
|
|
20240821,110300,694931000,293500,294000,294000,293500,3
|
|
20240821,110200,694050000,293500,293500,293500,293500,2
|
|
20240821,110100,693463000,293500,294000,294000,293500,3
|
|
20240821,110000,692582000,293500,293500,293500,293500,23
|
|
20240821,105900,685831500,293500,293500,293500,293500,4
|
|
20240821,105800,684657500,294000,294000,294000,294000,1
|
|
20240821,105700,684363500,293500,293500,293500,293500,28
|
|
20240821,105600,676145500,293500,293500,293500,293500,16
|
|
20240821,105500,671449500,293500,293500,293500,293500,8
|
|
20240821,105400,669101500,293500,293500,293500,293500,4
|
|
20240821,105300,667927500,293500,294000,294000,293500,23
|
|
20240821,105200,661176500,293500,293500,293500,293500,4
|
|
20240821,105100,660002500,294000,293500,294000,293500,7
|
|
20240821,105000,657945500,293500,293500,294000,293500,25
|
|
20240821,104900,650607500,293500,293500,294000,293500,7
|
|
20240821,104800,648552500,293500,293500,294000,293500,6
|
|
20240821,104700,646791000,293500,293500,293500,293500,2
|
|
20240821,104600,646204000,294000,294000,294000,294000,0
|
|
20240821,104500,646204000,294000,293500,294000,293500,11
|
|
20240821,104400,642970500,294000,294000,294000,294000,2
|
|
20240821,104300,642382500,294000,294000,294000,294000,1
|
|
20240821,104200,642088500,294000,294000,294000,294000,49
|
|
20240821,104100,627682500,294500,294500,294500,294500,2
|
|
20240821,104000,627093500,294500,294500,294500,294500,0
|
|
20240821,103900,627093500,294500,294500,294500,294500,2
|
|
20240821,103800,626504500,294500,294500,294500,294500,0
|
|
20240821,103700,626504500,294500,294500,294500,294500,0
|
|
20240821,103600,626504500,294500,294500,294500,294500,0
|
|
20240821,103500,626504500,294500,294500,294500,294500,1
|
|
20240821,103400,626210000,294500,294500,294500,294500,1
|
|
20240821,103300,625915500,294500,293500,294500,293500,77
|
|
20240821,103200,603255000,294000,294000,294000,293500,3
|
|
20240821,103100,602373500,294000,294000,294000,294000,2
|
|
20240821,103000,601785500,293500,294500,294500,293500,3
|
|
20240821,102900,600904000,294500,294500,294500,294500,1
|
|
20240821,102800,600609500,294500,294500,294500,294500,15
|
|
20240821,102700,596192000,294500,294500,294500,294500,11
|
|
20240821,102600,592952500,294500,294500,294500,294500,4
|
|
20240821,102500,591774500,295000,295000,295000,295000,1
|
|
20240821,102400,591479500,295000,295000,295000,295000,1
|
|
20240821,102300,591184500,295000,295000,295000,295000,4
|
|
20240821,102200,590004500,294500,294500,294500,294500,17
|
|
20240821,102100,584998000,294500,294500,294500,294500,10
|
|
20240821,102000,582053000,295000,294500,295000,294500,2
|
|
20240821,101900,581463500,294500,294500,294500,294000,110
|
|
20240821,101800,549122000,294500,294500,294500,294500,3
|
|
20240821,101700,548238500,294500,294500,294500,294500,61
|
|
20240821,101600,530274000,294500,294500,294500,294500,1
|
|
20240821,101500,529979500,294500,294500,294500,294500,134
|
|
20240821,101400,490516500,294500,294500,294500,294500,0
|
|
20240821,101300,490516500,294500,294500,294500,294500,0
|
|
20240821,101200,490516500,294500,294500,294500,294500,0
|
|
20240821,101100,490516500,294500,294500,294500,294500,0
|
|
20240821,101000,490516500,294500,294500,294500,294500,1
|
|
20240821,100900,490222000,294000,294000,294000,294000,0
|
|
20240821,100800,490222000,294000,294000,294000,294000,9
|
|
20240821,100700,487576000,294000,294000,294000,294000,10
|
|
20240821,100600,484636000,294000,294000,294000,294000,27
|
|
20240821,100500,476698000,294000,293500,294000,293500,12
|
|
20240821,100400,473171000,293500,294000,294000,293500,3
|
|
20240821,100300,472290000,294000,294000,294000,294000,6
|
|
20240821,100200,470526000,294000,294000,294000,294000,4
|
|
20240821,100100,469350000,294500,294500,294500,294500,2
|
|
20240821,100000,468761000,294500,294500,294500,294500,2
|
|
20240821,095900,468172000,294500,294500,294500,294500,10
|
|
20240821,095800,465227000,294500,294500,294500,294500,0
|
|
20240821,095700,465227000,294500,294500,294500,294500,10
|
|
20240821,095600,462282000,294500,294500,294500,294500,1
|
|
20240821,095500,461987500,294000,294000,294000,294000,1
|
|
20240821,095400,461693500,294000,294000,294000,294000,0
|
|
20240821,095300,461693500,294000,294000,294000,294000,0
|
|
20240821,095200,461693500,294000,294500,294500,294000,3
|
|
20240821,095100,460811000,294000,294000,294000,294000,0
|
|
20240821,095000,460811000,294000,294500,294500,294000,7
|
|
20240821,094900,458750500,294500,294500,294500,294500,7
|
|
20240821,094800,456689000,294500,294500,294500,294500,29
|
|
20240821,094700,448148500,294000,294500,295000,294000,74
|
|
20240821,094600,426355000,294000,294000,294000,294000,24
|
|
20240821,094500,419299000,293500,293500,293500,293500,1
|
|
20240821,094400,419005500,293500,293500,293500,293500,13
|
|
20240821,094300,415190000,294000,294000,294000,294000,3
|
|
20240821,094200,414308000,294000,294000,294000,294000,8
|
|
20240821,094100,411956000,294000,294000,294000,294000,13
|
|
20240821,094000,408134000,293500,293500,294000,293500,142
|
|
20240821,093900,366456500,293500,293500,293500,293500,4
|
|
20240821,093800,365282500,293500,293500,293500,293500,4
|
|
20240821,093700,364108500,294000,293500,294000,293500,6
|
|
20240821,093600,362346500,293500,293500,294000,293500,10
|
|
20240821,093500,359410500,293500,293500,293500,293500,4
|
|
20240821,093400,358236500,293500,293500,294000,293500,22
|
|
20240821,093300,351778500,293500,294000,294000,293500,17
|
|
20240821,093200,346788500,293500,294000,294000,293500,35
|
|
20240821,093100,336502000,294000,294000,294000,294000,4
|
|
20240821,093000,335326000,294000,294000,294000,294000,1
|
|
20240821,092900,335032000,294500,294500,294500,294500,3
|
|
20240821,092800,334148500,294500,295000,295000,294500,64
|
|
20240821,092700,315285000,295000,295000,295000,295000,9
|
|
20240821,092600,312630000,294500,293500,295000,293500,197
|
|
20240821,092500,254647500,293500,293500,293500,293500,4
|
|
20240821,092400,253473500,293500,294000,294000,293500,3
|
|
20240821,092300,252592500,294000,294000,294000,293500,9
|
|
20240821,092200,249948000,294000,294000,294000,294000,2
|
|
20240821,092100,249360000,294000,294500,294500,294000,109
|
|
20240821,092000,217292500,294500,293500,294500,293500,48
|
|
20240821,091900,203178500,294000,292500,294000,292500,158
|
|
20240821,091800,156820500,292500,292000,292500,292000,26
|
|
20240821,091700,149218000,292000,292000,292000,292000,2
|
|
20240821,091600,148634000,292500,292500,292500,292500,1
|
|
20240821,091500,148341500,292500,292500,292500,292500,29
|
|
20240821,091400,139859000,292500,292500,293000,292500,14
|
|
20240821,091300,135762000,292500,292500,292500,292500,20
|
|
20240821,091200,129912000,293000,292500,293000,292500,7
|
|
20240821,091100,127863500,293000,293000,293000,293000,42
|
|
20240821,091000,115557500,293000,292500,293000,292000,96
|
|
20240821,090900,87476000,292500,292500,292500,292500,69
|
|
20240821,090800,67293500,292500,292500,292500,292500,10
|
|
20240821,090700,64368500,292500,290000,292500,290000,68
|
|
20240821,090600,44546000,290000,291000,291000,290000,19
|
|
20240821,090500,39028000,291000,291000,291500,291000,19
|
|
20240821,090400,33498500,291500,291000,291500,291000,4
|
|
20240821,090300,32333500,291000,290500,291000,289500,25
|
|
20240821,090200,25071000,290000,290000,290000,289500,9
|
|
20240821,090100,22463500,290000,291500,291500,290000,23
|
|
20240821,090000,15783500,291500,292500,292500,291500,53
|