757 lines
41 KiB
CSV
757 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,213400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,213300,82691390100,34950,34950,34950,34950,0
|
|
20240819,213200,82691390100,34950,34950,34950,34950,0
|
|
20240819,213100,82691390100,34950,34950,34950,34950,0
|
|
20240819,213000,82691390100,34950,34950,34950,34950,0
|
|
20240819,212900,82691390100,34950,34950,34950,34950,0
|
|
20240819,212800,82691390100,34950,34950,34950,34950,0
|
|
20240819,212700,82691390100,34950,34950,34950,34950,0
|
|
20240819,212600,82691390100,34950,34950,34950,34950,0
|
|
20240819,212500,82691390100,34950,34950,34950,34950,0
|
|
20240819,212400,82691390100,34950,34950,34950,34950,0
|
|
20240819,212300,82691390100,34950,34950,34950,34950,0
|
|
20240819,212200,82691390100,34950,34950,34950,34950,0
|
|
20240819,212100,82691390100,34950,34950,34950,34950,0
|
|
20240819,212000,82691390100,34950,34950,34950,34950,0
|
|
20240819,211900,82691390100,34950,34950,34950,34950,0
|
|
20240819,211800,82691390100,34950,34950,34950,34950,0
|
|
20240819,211700,82691390100,34950,34950,34950,34950,0
|
|
20240819,211600,82691390100,34950,34950,34950,34950,0
|
|
20240819,211500,82691390100,34950,34950,34950,34950,0
|
|
20240819,211400,82691390100,34950,34950,34950,34950,0
|
|
20240819,211300,82691390100,34950,34950,34950,34950,0
|
|
20240819,211200,82691390100,34950,34950,34950,34950,0
|
|
20240819,211100,82691390100,34950,34950,34950,34950,0
|
|
20240819,211000,82691390100,34950,34950,34950,34950,0
|
|
20240819,210900,82691390100,34950,34950,34950,34950,0
|
|
20240819,210800,82691390100,34950,34950,34950,34950,0
|
|
20240819,210700,82691390100,34950,34950,34950,34950,0
|
|
20240819,210600,82691390100,34950,34950,34950,34950,0
|
|
20240819,210500,82691390100,34950,34950,34950,34950,0
|
|
20240819,210400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,210300,82691390100,34950,34950,34950,34950,0
|
|
20240819,210200,82691390100,34950,34950,34950,34950,0
|
|
20240819,210100,82691390100,34950,34950,34950,34950,0
|
|
20240819,210000,82691390100,34950,34950,34950,34950,0
|
|
20240819,205900,82691390100,34950,34950,34950,34950,0
|
|
20240819,205800,82691390100,34950,34950,34950,34950,0
|
|
20240819,205700,82691390100,34950,34950,34950,34950,0
|
|
20240819,205600,82691390100,34950,34950,34950,34950,0
|
|
20240819,205500,82691390100,34950,34950,34950,34950,0
|
|
20240819,205400,82691390100,34950,34950,34950,34950,0
|
|
20240819,205300,82691390100,34950,34950,34950,34950,0
|
|
20240819,205200,82691390100,34950,34950,34950,34950,0
|
|
20240819,205100,82691390100,34950,34950,34950,34950,0
|
|
20240819,205000,82691390100,34950,34950,34950,34950,0
|
|
20240819,204900,82691390100,34950,34950,34950,34950,0
|
|
20240819,204800,82691390100,34950,34950,34950,34950,0
|
|
20240819,204700,82691390100,34950,34950,34950,34950,0
|
|
20240819,204600,82691390100,34950,34950,34950,34950,0
|
|
20240819,204500,82691390100,34950,34950,34950,34950,0
|
|
20240819,204400,82691390100,34950,34950,34950,34950,0
|
|
20240819,204300,82691390100,34950,34950,34950,34950,0
|
|
20240819,204200,82691390100,34950,34950,34950,34950,0
|
|
20240819,204100,82691390100,34950,34950,34950,34950,0
|
|
20240819,204000,82691390100,34950,34950,34950,34950,0
|
|
20240819,203900,82691390100,34950,34950,34950,34950,0
|
|
20240819,203800,82691390100,34950,34950,34950,34950,0
|
|
20240819,203700,82691390100,34950,34950,34950,34950,0
|
|
20240819,203600,82691390100,34950,34950,34950,34950,0
|
|
20240819,203500,82691390100,34950,34950,34950,34950,0
|
|
20240819,203400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,203300,82691390100,34950,34950,34950,34950,0
|
|
20240819,203200,82691390100,34950,34950,34950,34950,0
|
|
20240819,203100,82691390100,34950,34950,34950,34950,0
|
|
20240819,203000,82691390100,34950,34950,34950,34950,0
|
|
20240819,202900,82691390100,34950,34950,34950,34950,0
|
|
20240819,202800,82691390100,34950,34950,34950,34950,0
|
|
20240819,202700,82691390100,34950,34950,34950,34950,0
|
|
20240819,202600,82691390100,34950,34950,34950,34950,0
|
|
20240819,202500,82691390100,34950,34950,34950,34950,0
|
|
20240819,202400,82691390100,34950,34950,34950,34950,0
|
|
20240819,202300,82691390100,34950,34950,34950,34950,0
|
|
20240819,202200,82691390100,34950,34950,34950,34950,0
|
|
20240819,202100,82691390100,34950,34950,34950,34950,0
|
|
20240819,202000,82691390100,34950,34950,34950,34950,0
|
|
20240819,201900,82691390100,34950,34950,34950,34950,0
|
|
20240819,201800,82691390100,34950,34950,34950,34950,0
|
|
20240819,201700,82691390100,34950,34950,34950,34950,0
|
|
20240819,201600,82691390100,34950,34950,34950,34950,0
|
|
20240819,201500,82691390100,34950,34950,34950,34950,0
|
|
20240819,201400,82691390100,34950,34950,34950,34950,0
|
|
20240819,201300,82691390100,34950,34950,34950,34950,0
|
|
20240819,201200,82691390100,34950,34950,34950,34950,0
|
|
20240819,201100,82691390100,34950,34950,34950,34950,0
|
|
20240819,201000,82691390100,34950,34950,34950,34950,0
|
|
20240819,200900,82691390100,34950,34950,34950,34950,0
|
|
20240819,200800,82691390100,34950,34950,34950,34950,0
|
|
20240819,200700,82691390100,34950,34950,34950,34950,0
|
|
20240819,200600,82691390100,34950,34950,34950,34950,0
|
|
20240819,200500,82691390100,34950,34950,34950,34950,0
|
|
20240819,200400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,200300,82691390100,34950,34950,34950,34950,0
|
|
20240819,200200,82691390100,34950,34950,34950,34950,0
|
|
20240819,200100,82691390100,34950,34950,34950,34950,0
|
|
20240819,200000,82691390100,34950,34950,34950,34950,0
|
|
20240819,195900,82691390100,34950,34950,34950,34950,0
|
|
20240819,195800,82691390100,34950,34950,34950,34950,0
|
|
20240819,195700,82691390100,34950,34950,34950,34950,0
|
|
20240819,195600,82691390100,34950,34950,34950,34950,0
|
|
20240819,195500,82691390100,34950,34950,34950,34950,0
|
|
20240819,195400,82691390100,34950,34950,34950,34950,0
|
|
20240819,195300,82691390100,34950,34950,34950,34950,0
|
|
20240819,195200,82691390100,34950,34950,34950,34950,0
|
|
20240819,195100,82691390100,34950,34950,34950,34950,0
|
|
20240819,195000,82691390100,34950,34950,34950,34950,0
|
|
20240819,194900,82691390100,34950,34950,34950,34950,0
|
|
20240819,194800,82691390100,34950,34950,34950,34950,0
|
|
20240819,194700,82691390100,34950,34950,34950,34950,0
|
|
20240819,194600,82691390100,34950,34950,34950,34950,0
|
|
20240819,194500,82691390100,34950,34950,34950,34950,0
|
|
20240819,194400,82691390100,34950,34950,34950,34950,0
|
|
20240819,194300,82691390100,34950,34950,34950,34950,0
|
|
20240819,194200,82691390100,34950,34950,34950,34950,0
|
|
20240819,194100,82691390100,34950,34950,34950,34950,0
|
|
20240819,194000,82691390100,34950,34950,34950,34950,0
|
|
20240819,193900,82691390100,34950,34950,34950,34950,0
|
|
20240819,193800,82691390100,34950,34950,34950,34950,0
|
|
20240819,193700,82691390100,34950,34950,34950,34950,0
|
|
20240819,193600,82691390100,34950,34950,34950,34950,0
|
|
20240819,193500,82691390100,34950,34950,34950,34950,0
|
|
20240819,193400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,193300,82691390100,34950,34950,34950,34950,0
|
|
20240819,193200,82691390100,34950,34950,34950,34950,0
|
|
20240819,193100,82691390100,34950,34950,34950,34950,0
|
|
20240819,193000,82691390100,34950,34950,34950,34950,0
|
|
20240819,192900,82691390100,34950,34950,34950,34950,0
|
|
20240819,192800,82691390100,34950,34950,34950,34950,0
|
|
20240819,192700,82691390100,34950,34950,34950,34950,0
|
|
20240819,192600,82691390100,34950,34950,34950,34950,0
|
|
20240819,192500,82691390100,34950,34950,34950,34950,0
|
|
20240819,192400,82691390100,34950,34950,34950,34950,0
|
|
20240819,192300,82691390100,34950,34950,34950,34950,0
|
|
20240819,192200,82691390100,34950,34950,34950,34950,0
|
|
20240819,192100,82691390100,34950,34950,34950,34950,0
|
|
20240819,192000,82691390100,34950,34950,34950,34950,0
|
|
20240819,191900,82691390100,34950,34950,34950,34950,0
|
|
20240819,191800,82691390100,34950,34950,34950,34950,0
|
|
20240819,191700,82691390100,34950,34950,34950,34950,0
|
|
20240819,191600,82691390100,34950,34950,34950,34950,0
|
|
20240819,191500,82691390100,34950,34950,34950,34950,0
|
|
20240819,191400,82691390100,34950,34950,34950,34950,0
|
|
20240819,191300,82691390100,34950,34950,34950,34950,0
|
|
20240819,191200,82691390100,34950,34950,34950,34950,0
|
|
20240819,191100,82691390100,34950,34950,34950,34950,0
|
|
20240819,191000,82691390100,34950,34950,34950,34950,0
|
|
20240819,190900,82691390100,34950,34950,34950,34950,0
|
|
20240819,190800,82691390100,34950,34950,34950,34950,0
|
|
20240819,190700,82691390100,34950,34950,34950,34950,0
|
|
20240819,190600,82691390100,34950,34950,34950,34950,0
|
|
20240819,190500,82691390100,34950,34950,34950,34950,0
|
|
20240819,190400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,190300,82691390100,34950,34950,34950,34950,0
|
|
20240819,190200,82691390100,34950,34950,34950,34950,0
|
|
20240819,190100,82691390100,34950,34950,34950,34950,0
|
|
20240819,190000,82691390100,34950,34950,34950,34950,0
|
|
20240819,185900,82691390100,34950,34950,34950,34950,0
|
|
20240819,185800,82691390100,34950,34950,34950,34950,0
|
|
20240819,185700,82691390100,34950,34950,34950,34950,0
|
|
20240819,185600,82691390100,34950,34950,34950,34950,0
|
|
20240819,185500,82691390100,34950,34950,34950,34950,0
|
|
20240819,185400,82691390100,34950,34950,34950,34950,0
|
|
20240819,185300,82691390100,34950,34950,34950,34950,0
|
|
20240819,185200,82691390100,34950,34950,34950,34950,0
|
|
20240819,185100,82691390100,34950,34950,34950,34950,0
|
|
20240819,185000,82691390100,34950,34950,34950,34950,0
|
|
20240819,184900,82691390100,34950,34950,34950,34950,0
|
|
20240819,184800,82691390100,34950,34950,34950,34950,0
|
|
20240819,184700,82691390100,34950,34950,34950,34950,0
|
|
20240819,184600,82691390100,34950,34950,34950,34950,0
|
|
20240819,184500,82691390100,34950,34950,34950,34950,0
|
|
20240819,184400,82691390100,34950,34950,34950,34950,0
|
|
20240819,184300,82691390100,34950,34950,34950,34950,0
|
|
20240819,184200,82691390100,34950,34950,34950,34950,0
|
|
20240819,184100,82691390100,34950,34950,34950,34950,0
|
|
20240819,184000,82691390100,34950,34950,34950,34950,0
|
|
20240819,183900,82691390100,34950,34950,34950,34950,0
|
|
20240819,183800,82691390100,34950,34950,34950,34950,0
|
|
20240819,183700,82691390100,34950,34950,34950,34950,0
|
|
20240819,183600,82691390100,34950,34950,34950,34950,0
|
|
20240819,183500,82691390100,34950,34950,34950,34950,0
|
|
20240819,183400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,183300,82691390100,34950,34950,34950,34950,0
|
|
20240819,183200,82691390100,34950,34950,34950,34950,0
|
|
20240819,183100,82691390100,34950,34950,34950,34950,0
|
|
20240819,183000,82691390100,34950,34950,34950,34950,0
|
|
20240819,182900,82691390100,34950,34950,34950,34950,0
|
|
20240819,182800,82691390100,34950,34950,34950,34950,0
|
|
20240819,182700,82691390100,34950,34950,34950,34950,0
|
|
20240819,182600,82691390100,34950,34950,34950,34950,0
|
|
20240819,182500,82691390100,34950,34950,34950,34950,0
|
|
20240819,182400,82691390100,34950,34950,34950,34950,0
|
|
20240819,182300,82691390100,34950,34950,34950,34950,0
|
|
20240819,182200,82691390100,34950,34950,34950,34950,0
|
|
20240819,182100,82691390100,34950,34950,34950,34950,0
|
|
20240819,182000,82691390100,34950,34950,34950,34950,0
|
|
20240819,181900,82691390100,34950,34950,34950,34950,0
|
|
20240819,181800,82691390100,34950,34950,34950,34950,0
|
|
20240819,181700,82691390100,34950,34950,34950,34950,0
|
|
20240819,181600,82691390100,34950,34950,34950,34950,0
|
|
20240819,181500,82691390100,34950,34950,34950,34950,0
|
|
20240819,181400,82691390100,34950,34950,34950,34950,0
|
|
20240819,181300,82691390100,34950,34950,34950,34950,0
|
|
20240819,181200,82691390100,34950,34950,34950,34950,0
|
|
20240819,181100,82691390100,34950,34950,34950,34950,0
|
|
20240819,181000,82691390100,34950,34950,34950,34950,0
|
|
20240819,180900,82691390100,34950,34950,34950,34950,0
|
|
20240819,180800,82691390100,34950,34950,34950,34950,0
|
|
20240819,180700,82691390100,34950,34950,34950,34950,0
|
|
20240819,180600,82691390100,34950,34950,34950,34950,0
|
|
20240819,180500,82691390100,34950,34950,34950,34950,0
|
|
20240819,180400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,180300,82691390100,34950,34950,34950,34950,0
|
|
20240819,180200,82691390100,34950,34950,34950,34950,0
|
|
20240819,180100,82691390100,34950,34950,34950,34950,0
|
|
20240819,180000,82691390100,34950,34950,34950,34950,0
|
|
20240819,175900,82691390100,34950,34950,34950,34950,0
|
|
20240819,175800,82691390100,34950,34950,34950,34950,0
|
|
20240819,175700,82691390100,34950,34950,34950,34950,0
|
|
20240819,175600,82691390100,34950,34950,34950,34950,0
|
|
20240819,175500,82691390100,34950,34950,34950,34950,0
|
|
20240819,175400,82691390100,34950,34950,34950,34950,0
|
|
20240819,175300,82691390100,34950,34950,34950,34950,0
|
|
20240819,175200,82691390100,34950,34950,34950,34950,0
|
|
20240819,175100,82691390100,34950,34950,34950,34950,0
|
|
20240819,175000,82691390100,34950,34950,34950,34950,0
|
|
20240819,174900,82691390100,34950,34950,34950,34950,0
|
|
20240819,174800,82691390100,34950,34950,34950,34950,0
|
|
20240819,174700,82691390100,34950,34950,34950,34950,0
|
|
20240819,174600,82691390100,34950,34950,34950,34950,0
|
|
20240819,174500,82691390100,34950,34950,34950,34950,0
|
|
20240819,174400,82691390100,34950,34950,34950,34950,0
|
|
20240819,174300,82691390100,34950,34950,34950,34950,0
|
|
20240819,174200,82691390100,34950,34950,34950,34950,0
|
|
20240819,174100,82691390100,34950,34950,34950,34950,0
|
|
20240819,174000,82691390100,34950,34950,34950,34950,0
|
|
20240819,173900,82691390100,34950,34950,34950,34950,0
|
|
20240819,173800,82691390100,34950,34950,34950,34950,0
|
|
20240819,173700,82691390100,34950,34950,34950,34950,0
|
|
20240819,173600,82691390100,34950,34950,34950,34950,0
|
|
20240819,173500,82691390100,34950,34950,34950,34950,0
|
|
20240819,173400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,173300,82691390100,34950,34950,34950,34950,0
|
|
20240819,173200,82691390100,34950,34950,34950,34950,0
|
|
20240819,173100,82691390100,34950,34950,34950,34950,0
|
|
20240819,173000,82691390100,34950,34950,34950,34950,0
|
|
20240819,172900,82691390100,34950,34950,34950,34950,0
|
|
20240819,172800,82691390100,34950,34950,34950,34950,0
|
|
20240819,172700,82691390100,34950,34950,34950,34950,0
|
|
20240819,172600,82691390100,34950,34950,34950,34950,0
|
|
20240819,172500,82691390100,34950,34950,34950,34950,0
|
|
20240819,172400,82691390100,34950,34950,34950,34950,0
|
|
20240819,172300,82691390100,34950,34950,34950,34950,0
|
|
20240819,172200,82691390100,34950,34950,34950,34950,0
|
|
20240819,172100,82691390100,34950,34950,34950,34950,0
|
|
20240819,172000,82691390100,34950,34950,34950,34950,0
|
|
20240819,171900,82691390100,34950,34950,34950,34950,0
|
|
20240819,171800,82691390100,34950,34950,34950,34950,0
|
|
20240819,171700,82691390100,34950,34950,34950,34950,0
|
|
20240819,171600,82691390100,34950,34950,34950,34950,0
|
|
20240819,171500,82691390100,34950,34950,34950,34950,0
|
|
20240819,171400,82691390100,34950,34950,34950,34950,0
|
|
20240819,171300,82691390100,34950,34950,34950,34950,0
|
|
20240819,171200,82691390100,34950,34950,34950,34950,0
|
|
20240819,171100,82691390100,34950,34950,34950,34950,0
|
|
20240819,171000,82691390100,34950,34950,34950,34950,0
|
|
20240819,170900,82691390100,34950,34950,34950,34950,0
|
|
20240819,170800,82691390100,34950,34950,34950,34950,0
|
|
20240819,170700,82691390100,34950,34950,34950,34950,0
|
|
20240819,170600,82691390100,34950,34950,34950,34950,0
|
|
20240819,170500,82691390100,34950,34950,34950,34950,0
|
|
20240819,170400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,170300,82691390100,34950,34950,34950,34950,0
|
|
20240819,170200,82691390100,34950,34950,34950,34950,0
|
|
20240819,170100,82691390100,34950,34950,34950,34950,0
|
|
20240819,170000,82691390100,34950,34950,34950,34950,0
|
|
20240819,165900,82691390100,34950,34950,34950,34950,0
|
|
20240819,165800,82691390100,34950,34950,34950,34950,0
|
|
20240819,165700,82691390100,34950,34950,34950,34950,0
|
|
20240819,165600,82691390100,34950,34950,34950,34950,0
|
|
20240819,165500,82691390100,34950,34950,34950,34950,0
|
|
20240819,165400,82691390100,34950,34950,34950,34950,0
|
|
20240819,165300,82691390100,34950,34950,34950,34950,0
|
|
20240819,165200,82691390100,34950,34950,34950,34950,0
|
|
20240819,165100,82691390100,34950,34950,34950,34950,0
|
|
20240819,165000,82691390100,34950,34950,34950,34950,0
|
|
20240819,164900,82691390100,34950,34950,34950,34950,0
|
|
20240819,164800,82691390100,34950,34950,34950,34950,0
|
|
20240819,164700,82691390100,34950,34950,34950,34950,0
|
|
20240819,164600,82691390100,34950,34950,34950,34950,0
|
|
20240819,164500,82691390100,34950,34950,34950,34950,0
|
|
20240819,164400,82691390100,34950,34950,34950,34950,0
|
|
20240819,164300,82691390100,34950,34950,34950,34950,0
|
|
20240819,164200,82691390100,34950,34950,34950,34950,0
|
|
20240819,164100,82691390100,34950,34950,34950,34950,0
|
|
20240819,164000,82691390100,34950,34950,34950,34950,0
|
|
20240819,163900,82691390100,34950,34950,34950,34950,0
|
|
20240819,163800,82691390100,34950,34950,34950,34950,0
|
|
20240819,163700,82691390100,34950,34950,34950,34950,0
|
|
20240819,163600,82691390100,34950,34950,34950,34950,0
|
|
20240819,163500,82691390100,34950,34950,34950,34950,0
|
|
20240819,163400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,163300,82691390100,34950,34950,34950,34950,0
|
|
20240819,163200,82691390100,34950,34950,34950,34950,0
|
|
20240819,163100,82691390100,34950,34950,34950,34950,0
|
|
20240819,163000,82691390100,34950,34950,34950,34950,0
|
|
20240819,162900,82691390100,34950,34950,34950,34950,0
|
|
20240819,162800,82691390100,34950,34950,34950,34950,0
|
|
20240819,162700,82691390100,34950,34950,34950,34950,0
|
|
20240819,162600,82691390100,34950,34950,34950,34950,0
|
|
20240819,162500,82691390100,34950,34950,34950,34950,0
|
|
20240819,162400,82691390100,34950,34950,34950,34950,0
|
|
20240819,162300,82691390100,34950,34950,34950,34950,0
|
|
20240819,162200,82691390100,34950,34950,34950,34950,0
|
|
20240819,162100,82691390100,34950,34950,34950,34950,0
|
|
20240819,162000,82691390100,34950,34950,34950,34950,0
|
|
20240819,161900,82691390100,34950,34950,34950,34950,0
|
|
20240819,161800,82691390100,34950,34950,34950,34950,0
|
|
20240819,161700,82691390100,34950,34950,34950,34950,0
|
|
20240819,161600,82691390100,34950,34950,34950,34950,0
|
|
20240819,161500,82691390100,34950,34950,34950,34950,0
|
|
20240819,161400,82691390100,34950,34950,34950,34950,0
|
|
20240819,161300,82691390100,34950,34950,34950,34950,0
|
|
20240819,161200,82691390100,34950,34950,34950,34950,0
|
|
20240819,161100,82691390100,34950,34950,34950,34950,0
|
|
20240819,161000,82691390100,34950,34950,34950,34950,0
|
|
20240819,160900,82691390100,34950,34950,34950,34950,0
|
|
20240819,160800,82691390100,34950,34950,34950,34950,0
|
|
20240819,160700,82691390100,34950,34950,34950,34950,0
|
|
20240819,160600,82691390100,34950,34950,34950,34950,0
|
|
20240819,160500,82691390100,34950,34950,34950,34950,0
|
|
20240819,160400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,160300,82691390100,34950,34950,34950,34950,0
|
|
20240819,160200,82691390100,34950,34950,34950,34950,0
|
|
20240819,160100,82691390100,34950,34950,34950,34950,0
|
|
20240819,160000,82691390100,34950,34950,34950,34950,0
|
|
20240819,155900,82691390100,34950,34950,34950,34950,0
|
|
20240819,155800,82691390100,34950,34950,34950,34950,0
|
|
20240819,155700,82691390100,34950,34950,34950,34950,0
|
|
20240819,155600,82691390100,34950,34950,34950,34950,0
|
|
20240819,155500,82691390100,34950,34950,34950,34950,0
|
|
20240819,155400,82691390100,34950,34950,34950,34950,0
|
|
20240819,155300,82691390100,34950,34950,34950,34950,0
|
|
20240819,155200,82691390100,34950,34950,34950,34950,0
|
|
20240819,155100,82691390100,34950,34950,34950,34950,0
|
|
20240819,155000,82691390100,34950,34950,34950,34950,0
|
|
20240819,154900,82691390100,34950,34950,34950,34950,0
|
|
20240819,154800,82691390100,34950,34950,34950,34950,0
|
|
20240819,154700,82691390100,34950,34950,34950,34950,0
|
|
20240819,154600,82691390100,34950,34950,34950,34950,0
|
|
20240819,154500,82691390100,34950,34950,34950,34950,0
|
|
20240819,154400,82691390100,34950,34950,34950,34950,0
|
|
20240819,154300,82691390100,34950,34950,34950,34950,0
|
|
20240819,154200,82691390100,34950,34950,34950,34950,0
|
|
20240819,154100,82691390100,34950,34950,34950,34950,0
|
|
20240819,154000,82691390100,34950,34950,34950,34950,0
|
|
20240819,153900,82691390100,34950,34950,34950,34950,0
|
|
20240819,153800,82691390100,34950,34950,34950,34950,0
|
|
20240819,153700,82691390100,34950,34950,34950,34950,0
|
|
20240819,153600,82691390100,34950,34950,34950,34950,0
|
|
20240819,153500,82691390100,34950,34950,34950,34950,0
|
|
20240819,153400,82691390100,34950,34950,34950,34950,91447
|
|
20240819,153300,82691390100,34950,34950,34950,34950,0
|
|
20240819,153200,82691390100,34950,34950,34950,34950,0
|
|
20240819,153100,82691390100,34950,34950,34950,34950,0
|
|
20240819,153000,82691390100,34950,34950,34950,34950,91447
|
|
20240819,152900,79495317450,34950,34950,34950,34950,0
|
|
20240819,152800,79495317450,34950,34950,34950,34950,0
|
|
20240819,152700,79495317450,34950,34950,34950,34950,0
|
|
20240819,152600,79495317450,34950,34950,34950,34950,0
|
|
20240819,152500,79495317450,34950,34950,34950,34950,0
|
|
20240819,152400,79495317450,34950,34950,34950,34950,0
|
|
20240819,152300,79495317450,34950,34950,34950,34950,0
|
|
20240819,152200,79495317450,34950,34950,34950,34950,0
|
|
20240819,152100,79495317450,34950,34950,34950,34950,0
|
|
20240819,152000,79495317450,34950,34950,34950,34950,0
|
|
20240819,151900,79495317450,34950,34750,35100,34700,99512
|
|
20240819,151800,76019359400,34750,34300,34950,34250,100122
|
|
20240819,151700,72541844150,34300,34450,34450,33950,60675
|
|
20240819,151600,70468703450,34450,34550,34600,34400,28893
|
|
20240819,151500,69472964650,34550,34700,34850,34500,63157
|
|
20240819,151400,67283004450,34700,34200,34850,34200,104105
|
|
20240819,151300,63684500250,34250,33900,34450,33900,69000
|
|
20240819,151200,61322184150,33950,33800,34400,33800,142282
|
|
20240819,151100,56468320950,33850,34000,34000,33700,27873
|
|
20240819,151000,55524573050,33950,33950,34000,33800,57565
|
|
20240819,150900,53571550200,33950,33550,33950,33550,37402
|
|
20240819,150800,52309807950,33600,33750,33800,33550,38518
|
|
20240819,150700,51010911350,33750,33600,33750,33450,37255
|
|
20240819,150600,49757865750,33500,33300,33650,33300,43955
|
|
20240819,150500,48283791550,33400,33300,33450,33250,25531
|
|
20240819,150400,47431904950,33250,32750,33400,32750,22480
|
|
20240819,150300,46685234500,32750,32800,32800,32750,1495
|
|
20240819,150200,46636217550,32800,32750,32800,32700,659
|
|
20240819,150100,46614638150,32700,32700,32750,32700,273
|
|
20240819,150000,46605705350,32700,32650,32750,32650,803
|
|
20240819,145900,46579447250,32700,32700,32750,32650,1293
|
|
20240819,145800,46537174150,32700,32750,32750,32650,1925
|
|
20240819,145700,46474223650,32700,32700,32750,32700,427
|
|
20240819,145600,46460244950,32700,32750,32800,32700,561
|
|
20240819,145500,46441869100,32800,32700,32800,32650,716
|
|
20240819,145400,46418417650,32700,32650,32700,32600,2048
|
|
20240819,145300,46351545300,32650,32700,32700,32650,1135
|
|
20240819,145200,46314481400,32700,32700,32750,32700,588
|
|
20240819,145100,46295252300,32650,32850,32900,32650,2907
|
|
20240819,145000,46199959300,32850,32800,32850,32750,302
|
|
20240819,144900,46190047300,32800,32850,32900,32800,1173
|
|
20240819,144800,46151554150,32850,33000,33000,32850,2200
|
|
20240819,144700,46079152500,33000,32700,33000,32700,4011
|
|
20240819,144600,45947365800,32750,32700,32750,32650,595
|
|
20240819,144500,45927895100,32700,32550,32750,32550,2090
|
|
20240819,144400,45859646300,32650,32650,32700,32450,14501
|
|
20240819,144300,45387369550,32700,32700,32800,32650,783
|
|
20240819,144200,45361754250,32700,32800,32800,32700,2593
|
|
20240819,144100,45276908950,32800,32850,32850,32750,1295
|
|
20240819,144000,45234471550,32800,32750,32850,32750,2324
|
|
20240819,143900,45158264600,32750,32700,32750,32700,1924
|
|
20240819,143800,45095306150,32700,32700,32800,32700,2536
|
|
20240819,143700,45012319450,32700,32800,32800,32700,3136
|
|
20240819,143600,44909629800,32800,32800,32850,32750,3531
|
|
20240819,143500,44793874850,32800,32850,32850,32800,1450
|
|
20240819,143400,44746302150,32850,32800,32850,32800,1287
|
|
20240819,143300,44704059700,32800,32800,32850,32750,1760
|
|
20240819,143200,44646334150,32800,32850,32850,32800,1842
|
|
20240819,143100,44585858950,32850,32900,32900,32850,833
|
|
20240819,143000,44558476300,32900,32950,32950,32900,1256
|
|
20240819,142900,44517146800,32950,32950,33000,32950,1363
|
|
20240819,142800,44472230050,32950,32900,33000,32900,1014
|
|
20240819,142700,44438799200,32900,32800,32900,32750,1880
|
|
20240819,142600,44377093900,32800,32950,32950,32800,5645
|
|
20240819,142500,44191777800,32900,33000,33050,32850,6360
|
|
20240819,142400,43982440400,33000,33050,33100,33000,2624
|
|
20240819,142300,43895662250,33100,33000,33200,33000,1409
|
|
20240819,142200,43849021150,33000,33000,33050,32950,3577
|
|
20240819,142100,43730959300,33000,32900,33000,32900,1223
|
|
20240819,142000,43690658000,32950,33000,33050,32900,5923
|
|
20240819,141900,43495482800,33100,33150,33200,32950,3860
|
|
20240819,141800,43367894400,33200,33150,33200,33100,935
|
|
20240819,141700,43336910650,33200,33100,33200,33050,3344
|
|
20240819,141600,43226050950,33100,33100,33150,33000,1008
|
|
20240819,141500,43192705300,33100,33150,33200,32950,6410
|
|
20240819,141400,42980813500,33100,33150,33250,33100,2854
|
|
20240819,141300,42886156650,33200,33300,33300,33150,3929
|
|
20240819,141200,42755627350,33300,33250,33350,33250,2537
|
|
20240819,141100,42671222500,33250,33300,33350,33200,3205
|
|
20240819,141000,42564661150,33300,33400,33550,33250,27218
|
|
20240819,140900,41654761100,33400,33250,33400,33150,7357
|
|
20240819,140800,41409734250,33250,33300,33350,33200,4461
|
|
20240819,140700,41261120650,33350,33300,33400,33200,6557
|
|
20240819,140600,41042572200,33300,33200,33500,33200,22398
|
|
20240819,140500,40294746550,33200,33250,33250,33100,2103
|
|
20240819,140400,40225007150,33200,33050,33250,33050,6919
|
|
20240819,140300,39995585100,33050,32900,33100,32900,2718
|
|
20240819,140200,39905883300,32900,32850,32900,32850,3344
|
|
20240819,140100,39795972600,32850,32950,32950,32850,768
|
|
20240819,140000,39770714650,32900,32900,32950,32900,633
|
|
20240819,135900,39749882800,32900,32900,32950,32900,740
|
|
20240819,135800,39725536500,32950,32950,33000,32950,770
|
|
20240819,135700,39700148050,32950,32900,32950,32900,472
|
|
20240819,135600,39684598000,32900,32900,32950,32900,528
|
|
20240819,135500,39667214400,32900,32900,32950,32900,861
|
|
20240819,135400,39638881650,32900,32800,32900,32800,444
|
|
20240819,135300,39624290900,32800,32850,32850,32800,923
|
|
20240819,135200,39594013800,32850,32850,32900,32800,796
|
|
20240819,135100,39567869600,32850,32800,32850,32750,519
|
|
20240819,135000,39550850100,32800,32800,32850,32750,1765
|
|
20240819,134900,39492984200,32850,32800,32850,32750,962
|
|
20240819,134800,39461433300,32800,32750,32850,32750,2538
|
|
20240819,134700,39378171500,32750,32900,32900,32750,2031
|
|
20240819,134600,39311495050,32850,32900,32900,32750,2781
|
|
20240819,134500,39220232150,32900,32950,32950,32800,2888
|
|
20240819,134400,39125370300,32900,32950,33050,32900,2710
|
|
20240819,134300,39036017700,32950,33050,33050,32900,3839
|
|
20240819,134200,38909374500,33050,33050,33150,33000,2441
|
|
20240819,134100,38828576300,33050,33250,33250,32950,9129
|
|
20240819,134000,38526946600,33200,33300,33450,33100,17687
|
|
20240819,133900,37938076800,33300,33150,33350,33150,8793
|
|
20240819,133800,37645432200,33150,33250,33250,33050,7658
|
|
20240819,133700,37391591400,33250,33300,33400,33150,17597
|
|
20240819,133600,36805966200,33300,33050,33500,33000,36641
|
|
20240819,133500,35584674800,33050,33050,33100,33000,4150
|
|
20240819,133400,35447555500,33050,32850,33050,32850,5025
|
|
20240819,133300,35282003450,32850,32750,32850,32750,2181
|
|
20240819,133200,35210447050,32700,32750,32750,32700,2094
|
|
20240819,133100,35141972800,32750,32800,32800,32700,182
|
|
20240819,133000,35136014100,32800,32700,32800,32700,925
|
|
20240819,132900,35105731350,32700,32600,32750,32600,901
|
|
20240819,132800,35076306450,32600,32550,32600,32550,799
|
|
20240819,132700,35050290100,32550,32550,32600,32550,195
|
|
20240819,132600,35043942700,32550,32550,32600,32550,481
|
|
20240819,132500,35028285250,32550,32600,32600,32550,561
|
|
20240819,132400,35009997700,32600,32600,32650,32600,186
|
|
20240819,132300,35003933950,32650,32600,32650,32600,397
|
|
20240819,132200,34990978750,32600,32600,32650,32550,267
|
|
20240819,132100,34982274600,32600,32600,32650,32550,511
|
|
20240819,132000,34965619300,32650,32650,32650,32600,262
|
|
20240819,131900,34957069900,32650,32750,32800,32650,699
|
|
20240819,131800,34934241800,32700,32750,32800,32700,1295
|
|
20240819,131700,34891846950,32750,32700,32750,32700,118
|
|
20240819,131600,34887986350,32700,32700,32800,32700,369
|
|
20240819,131500,34875900300,32700,32750,32800,32700,1625
|
|
20240819,131400,34822693300,32850,32700,32850,32700,3054
|
|
20240819,131300,34722637800,32700,32650,32700,32600,2562
|
|
20240819,131200,34638976700,32600,32600,32600,32550,1607
|
|
20240819,131100,34586634350,32600,32600,32600,32550,1053
|
|
20240819,131000,34552322100,32600,32600,32650,32550,962
|
|
20240819,130900,34520974650,32650,32600,32650,32550,1083
|
|
20240819,130800,34485668300,32600,32650,32650,32600,247
|
|
20240819,130700,34477614750,32600,32600,32650,32600,158
|
|
20240819,130600,34472463900,32650,32600,32650,32600,721
|
|
20240819,130500,34448950500,32600,32600,32650,32600,499
|
|
20240819,130400,34432677300,32600,32700,32700,32600,1301
|
|
20240819,130300,34390208900,32700,32650,32750,32650,446
|
|
20240819,130200,34375619750,32800,32650,32800,32600,2561
|
|
20240819,130100,34291973650,32650,32800,32800,32650,716
|
|
20240819,130000,34268564350,32850,32850,32900,32750,1254
|
|
20240819,125900,34227392200,32850,32800,32900,32800,1265
|
|
20240819,125800,34185840250,32800,32850,32850,32750,675
|
|
20240819,125700,34163698550,32850,32700,32850,32700,2065
|
|
20240819,125600,34095977600,32750,32750,32800,32700,548
|
|
20240819,125500,34078036600,32750,32650,32750,32650,377
|
|
20240819,125400,34065710200,32650,32700,32700,32650,427
|
|
20240819,125300,34051761400,32700,32700,32700,32700,304
|
|
20240819,125200,34041820600,32750,32650,32750,32600,811
|
|
20240819,125100,34015331450,32650,32650,32700,32600,1784
|
|
20240819,125000,33957084050,32650,32700,32700,32650,596
|
|
20240819,124900,33937598200,32600,32600,32700,32550,2368
|
|
20240819,124800,33860281950,32600,32700,32700,32550,2804
|
|
20240819,124700,33768816400,32700,32700,32700,32700,956
|
|
20240819,124600,33737555200,32700,32600,32700,32550,2904
|
|
20240819,124500,33642810900,32600,32750,32750,32600,3869
|
|
20240819,124400,33516488700,32650,32900,32900,32650,9571
|
|
20240819,124300,33202953300,32900,33000,33000,32850,2447
|
|
20240819,124200,33122403650,33000,32900,33000,32900,1023
|
|
20240819,124100,33088712300,32900,32950,32950,32900,891
|
|
20240819,124000,33059358800,32950,33000,33000,32950,517
|
|
20240819,123900,33042308150,33000,33000,33000,32950,464
|
|
20240819,123800,33026998100,32950,32950,32950,32900,752
|
|
20240819,123700,33002220150,32900,32850,32950,32850,1724
|
|
20240819,123600,32945476050,32850,32850,32900,32800,2559
|
|
20240819,123500,32861378400,32850,32900,32900,32850,1550
|
|
20240819,123400,32810454200,32850,32900,32900,32850,872
|
|
20240819,123300,32781798450,32900,32900,32900,32850,227
|
|
20240819,123200,32774330250,32900,32900,32950,32900,706
|
|
20240819,123100,32751090900,32800,32950,32950,32800,2319
|
|
20240819,123000,32674803850,32900,32950,32950,32850,1619
|
|
20240819,122900,32621547000,32950,32900,32950,32900,709
|
|
20240819,122800,32598186050,32900,33000,33000,32900,831
|
|
20240819,122700,32570810850,33000,32900,33000,32900,888
|
|
20240819,122600,32541553450,32900,32900,32900,32900,158
|
|
20240819,122500,32536355250,32900,32850,32900,32850,508
|
|
20240819,122400,32519650950,32850,32900,32900,32850,583
|
|
20240819,122300,32500476250,32900,32900,32900,32900,683
|
|
20240819,122200,32478005550,32900,32950,33000,32900,713
|
|
20240819,122100,32454498900,32900,32850,32950,32800,653
|
|
20240819,122000,32433030450,32850,32850,32850,32800,618
|
|
20240819,121900,32412730550,32900,32850,32900,32850,212
|
|
20240819,121800,32405761250,32850,32850,32900,32850,624
|
|
20240819,121700,32385262800,32850,32800,32950,32800,544
|
|
20240819,121600,32367383700,32850,32850,32850,32800,113
|
|
20240819,121500,32363671850,32800,32800,32850,32800,703
|
|
20240819,121400,32340613200,32800,32850,32850,32800,1141
|
|
20240819,121300,32303133250,32850,32800,32850,32750,605
|
|
20240819,121200,32283287350,32800,32850,32850,32750,343
|
|
20240819,121100,32272036750,32800,32800,32850,32750,1094
|
|
20240819,121000,32236138550,32800,32800,32850,32750,920
|
|
20240819,120900,32205973900,32750,32800,32850,32700,2781
|
|
20240819,120800,32114866350,32800,32850,32850,32800,622
|
|
20240819,120700,32094443900,32850,32850,32850,32750,2733
|
|
20240819,120600,32004761050,32850,32900,32900,32850,1332
|
|
20240819,120500,31960960400,32900,33000,33000,32900,1354
|
|
20240819,120400,31916358600,33000,32900,33050,32900,1508
|
|
20240819,120300,31866650200,32900,32950,33000,32900,1501
|
|
20240819,120200,31817205900,32950,32950,33000,32950,260
|
|
20240819,120100,31808637400,32950,33000,33000,32950,781
|
|
20240819,120000,31782885650,32900,32950,33000,32850,4649
|
|
20240819,115900,31629882400,32950,32950,33000,32850,2768
|
|
20240819,115800,31538858500,32950,33050,33100,32900,4575
|
|
20240819,115700,31387920550,33050,33050,33150,33050,2952
|
|
20240819,115600,31290236900,33100,33150,33150,33050,3961
|
|
20240819,115500,31159128000,33150,33100,33200,33000,8610
|
|
20240819,115400,30873906750,33100,33150,33150,32950,8192
|
|
20240819,115300,30603189050,33150,33050,33200,33000,12474
|
|
20240819,115200,30189935300,33050,32800,33200,32800,27599
|
|
20240819,115100,29277962750,32800,32750,32800,32700,1344
|
|
20240819,115000,29233949250,32750,32800,32850,32750,2355
|
|
20240819,114900,29156687250,32850,32700,32850,32700,3490
|
|
20240819,114800,29042312700,32700,32550,32750,32500,2541
|
|
20240819,114700,28959281500,32500,32500,32550,32450,1066
|
|
20240819,114600,28924657250,32450,32450,32450,32400,1602
|
|
20240819,114500,28872672400,32450,32450,32500,32450,719
|
|
20240819,114400,28849340800,32450,32450,32450,32400,512
|
|
20240819,114300,28832729300,32450,32450,32450,32400,1012
|
|
20240819,114200,28799903850,32450,32550,32550,32450,1569
|
|
20240819,114100,28748949850,32550,32500,32650,32500,425
|
|
20240819,114000,28735107050,32650,32550,32650,32450,2948
|
|
20240819,113900,28639154300,32550,32600,32600,32550,285
|
|
20240819,113800,28629869250,32600,32650,32650,32550,1076
|
|
20240819,113700,28594804200,32650,32600,32650,32600,459
|
|
20240819,113600,28579833700,32600,32600,32650,32550,373
|
|
20240819,113500,28567674950,32550,32650,32700,32550,3168
|
|
20240819,113400,28464382000,32650,32700,32700,32650,1399
|
|
20240819,113300,28418690450,32700,32800,32800,32650,2663
|
|
20240819,113200,28331585450,32750,32650,32800,32650,1669
|
|
20240819,113100,28276918800,32650,32600,32700,32600,755
|
|
20240819,113000,28252270800,32600,32800,32800,32600,3841
|
|
20240819,112900,28126584750,32800,32700,32850,32700,5770
|
|
20240819,112800,27937462600,32700,32550,32750,32550,4178
|
|
20240819,112700,27801027900,32550,32550,32650,32550,1146
|
|
20240819,112600,27763677200,32600,32600,32650,32550,1450
|
|
20240819,112500,27716403550,32600,32550,32600,32550,362
|
|
20240819,112400,27704610500,32550,32500,32600,32450,1712
|
|
20240819,112300,27648925900,32550,32550,32550,32450,1605
|
|
20240819,112200,27596790900,32550,32550,32600,32550,703
|
|
20240819,112100,27573900500,32550,32550,32600,32500,638
|
|
20240819,112000,27553142850,32550,32550,32600,32500,1800
|
|
20240819,111900,27494610950,32550,32650,32650,32550,645
|
|
20240819,111800,27473590950,32600,32550,32600,32550,792
|
|
20240819,111700,27447802550,32550,32600,32600,32500,3641
|
|
20240819,111600,27329318950,32550,32550,32600,32550,1472
|
|
20240819,111500,27281353050,32550,32550,32600,32550,2810
|
|
20240819,111400,27189820350,32650,32700,32700,32550,5049
|
|
20240819,111300,27025039050,32750,32550,32750,32550,9085
|
|
20240819,111200,26728696850,32550,32450,32600,32350,6552
|
|
20240819,111100,26515809100,32450,32200,32450,32150,4888
|
|
20240819,111000,26357808050,32200,32150,32200,32150,274
|
|
20240819,110900,26348986850,32150,32150,32200,32150,165
|
|
20240819,110800,26343676650,32150,32150,32200,32150,286
|
|
20240819,110700,26334479100,32150,32150,32150,32100,413
|
|
20240819,110600,26321201350,32150,32150,32200,32100,1506
|
|
20240819,110500,26272784300,32150,32200,32250,32150,1622
|
|
20240819,110400,26220603800,32250,32300,32300,32200,1814
|
|
20240819,110300,26162165100,32300,32250,32300,32250,405
|
|
20240819,110200,26149098000,32250,32250,32300,32250,607
|
|
20240819,110100,26129513750,32250,32250,32300,32250,599
|
|
20240819,110000,26110193800,32300,32300,32300,32250,362
|
|
20240819,105900,26098508650,32300,32350,32350,32250,508
|
|
20240819,105800,26082101050,32350,32350,32400,32250,1349
|
|
20240819,105700,26038517900,32300,32350,32400,32300,892
|
|
20240819,105600,26009676900,32350,32250,32350,32250,680
|
|
20240819,105500,25987702700,32300,32350,32350,32300,1300
|
|
20240819,105400,25945667950,32350,32300,32350,32300,735
|
|
20240819,105300,25921900450,32300,32300,32300,32250,327
|
|
20240819,105200,25911345050,32300,32300,32300,32250,839
|
|
20240819,105100,25884253200,32300,32250,32300,32200,1463
|
|
20240819,105000,25837076600,32250,32300,32300,32200,2278
|
|
20240819,104900,25763554600,32300,32400,32450,32300,1966
|
|
20240819,104800,25699921850,32400,32400,32450,32350,1242
|
|
20240819,104700,25659680500,32400,32350,32400,32300,2182
|
|
20240819,104600,25589095150,32350,32300,32350,32300,806
|
|
20240819,104500,25563028450,32350,32350,32350,32250,1575
|
|
20240819,104400,25512151100,32350,32350,32400,32250,6091
|
|
20240819,104300,25315297150,32400,32300,32400,32250,6890
|
|
20240819,104200,25092657250,32300,32200,32300,32150,5229
|
|
20240819,104100,24923996250,32200,32100,32250,32100,4597
|
|
20240819,104000,24776084900,32050,32100,32100,32050,574
|
|
20240819,103900,24757669900,32100,32000,32100,32000,353
|
|
20240819,103800,24746345500,32000,32000,32000,31900,1528
|
|
20240819,103700,24697510700,32000,32100,32100,32000,1556
|
|
20240819,103600,24647678600,32100,32150,32150,32100,775
|
|
20240819,103500,24622796000,32150,32150,32150,32100,1077
|
|
20240819,103400,24588206700,32100,32000,32150,31950,2155
|
|
20240819,103300,24519194250,32000,32000,32000,31950,410
|
|
20240819,103200,24506080800,32000,32000,32000,31950,1200
|
|
20240819,103100,24467721400,32000,31950,32000,31950,1019
|
|
20240819,103000,24435146550,31950,32000,32050,31950,889
|
|
20240819,102900,24406714050,32000,32000,32050,32000,347
|
|
20240819,102800,24395610000,31950,32050,32050,31950,2312
|
|
20240819,102700,24321666650,32000,32050,32050,32000,334
|
|
20240819,102600,24310964200,32050,32050,32100,32050,672
|
|
20240819,102500,24289426350,32100,32050,32100,32000,1632
|
|
20240819,102400,24237116950,32050,32150,32150,32050,2284
|
|
20240819,102300,24163782550,32150,32100,32150,32050,2946
|
|
20240819,102200,24069198900,32100,32050,32100,32000,904
|
|
20240819,102100,24040211200,32050,31850,32050,31850,1706
|
|
20240819,102000,23985684850,31850,32050,32050,31850,3502
|
|
20240819,101900,23873680650,32050,32000,32050,31950,1147
|
|
20240819,101800,23836970000,32000,31900,32050,31900,4321
|
|
20240819,101700,23698699400,31900,31850,31900,31800,2018
|
|
20240819,101600,23634411700,31850,31900,31950,31750,2675
|
|
20240819,101500,23549269500,31900,31850,31900,31850,270
|
|
20240819,101400,23540662450,31850,31850,31850,31800,469
|
|
20240819,101300,23525726950,31850,31850,31850,31800,630
|
|
20240819,101200,23505662150,31850,31850,31850,31800,1294
|
|
20240819,101100,23464467650,31850,31800,31850,31750,669
|
|
20240819,101000,23443183500,31750,31750,31750,31700,1536
|
|
20240819,100900,23394454350,31750,31700,31750,31700,475
|
|
20240819,100800,23379381950,31700,31650,31750,31650,318
|
|
20240819,100700,23369298450,31650,31650,31750,31650,852
|
|
20240819,100600,23342312450,31650,31650,31750,31650,1072
|
|
20240819,100500,23308376650,31650,31650,31750,31650,901
|
|
20240819,100400,23279808250,31650,31600,31700,31550,750
|
|
20240819,100300,23256080550,31650,31650,31700,31550,3316
|
|
20240819,100200,23151254150,31650,31650,31750,31600,2392
|
|
20240819,100100,23075476600,31600,31650,31650,31550,3066
|
|
20240819,100000,22978575200,31650,31850,31850,31600,5289
|
|
20240819,095900,22810871900,31850,31850,31900,31800,697
|
|
20240819,095800,22788660100,31850,31900,31900,31800,1786
|
|
20240819,095700,22731800850,31900,31800,31950,31800,2068
|
|
20240819,095600,22665917950,31800,31800,31850,31750,1971
|
|
20240819,095500,22603223100,31800,31800,31900,31700,4809
|
|
20240819,095400,22450260250,31800,31750,31850,31650,2954
|
|
20240819,095300,22356500100,31750,31700,31850,31650,2204
|
|
20240819,095200,22286568700,31650,31650,31700,31650,2201
|
|
20240819,095100,22216899750,31600,31650,31700,31600,2790
|
|
20240819,095000,22128605500,31650,31700,31750,31600,3778
|
|
20240819,094900,22008894450,31650,31800,31800,31600,7381
|
|
20240819,094800,21774987300,31800,31850,31900,31500,19394
|
|
20240819,094700,21160984550,31850,32200,32200,31800,12919
|
|
20240819,094600,20748202650,32200,32150,32250,32150,2281
|
|
20240819,094500,20674834600,32200,32150,32250,32100,2828
|
|
20240819,094400,20583863400,32100,32000,32150,31950,6033
|
|
20240819,094300,20390520400,31950,32200,32250,31950,16221
|
|
20240819,094200,19870256300,32250,32200,32250,32150,6984
|
|
20240819,094100,19645471150,32150,32300,32300,32100,15580
|
|
20240819,094000,19144134600,32350,32450,32500,32300,6932
|
|
20240819,093900,18919682150,32450,32400,32500,32400,1426
|
|
20240819,093800,18873423000,32400,32500,32550,32400,5654
|
|
20240819,093700,18690074750,32500,32600,32600,32500,1837
|
|
20240819,093600,18630333950,32650,32700,32750,32550,2339
|
|
20240819,093500,18553978450,32750,32700,32800,32700,2328
|
|
20240819,093400,18477749300,32700,32700,32800,32650,2517
|
|
20240819,093300,18395414850,32650,32500,32650,32500,2472
|
|
20240819,093200,18314890150,32500,32600,32650,32500,3352
|
|
20240819,093100,18205855100,32600,32450,32600,32450,2765
|
|
20240819,093000,18115841950,32450,32550,32550,32300,12291
|
|
20240819,092900,17717220500,32550,32600,32650,32550,3552
|
|
20240819,092800,17601473550,32600,32700,32750,32600,3890
|
|
20240819,092700,17474384500,32700,32850,32850,32700,1580
|
|
20240819,092600,17422621250,32850,32750,32850,32700,2043
|
|
20240819,092500,17355637750,32750,32800,32950,32750,4530
|
|
20240819,092400,17206854850,32750,32750,32750,32550,7667
|
|
20240819,092300,16956489200,32750,32800,32850,32750,2748
|
|
20240819,092200,16866383100,32800,32600,32850,32550,6675
|
|
20240819,092100,16648101550,32600,32650,32700,32550,5552
|
|
20240819,092000,16466928550,32650,32800,32850,32300,30925
|
|
20240819,091900,15460387250,32850,32800,32850,32750,3868
|
|
20240819,091800,15333493450,32800,32950,32950,32750,6724
|
|
20240819,091700,15112787700,32900,33050,33050,32850,6391
|
|
20240819,091600,14902320800,33050,32950,33150,32900,9428
|
|
20240819,091500,14590627650,33050,32900,33200,32900,17130
|
|
20240819,091400,14024762800,32900,32850,32900,32700,6402
|
|
20240819,091300,13814788650,32850,32950,32950,32800,4007
|
|
20240819,091200,13683078800,32900,32850,32950,32850,4649
|
|
20240819,091100,13530080300,32800,32800,32900,32650,10438
|
|
20240819,091000,13188563750,32800,32950,33000,32800,5673
|
|
20240819,090900,13002097150,32850,32850,32950,32700,13942
|
|
20240819,090800,12544985550,32950,33150,33150,32750,16004
|
|
20240819,090700,12018903350,33100,33050,33250,33050,11460
|
|
20240819,090600,11639067900,33050,33100,33150,32700,30856
|
|
20240819,090500,10623381100,33050,33200,33300,33000,12762
|
|
20240819,090400,10200985000,33100,33300,33350,32950,26059
|
|
20240819,090300,9337413750,33300,33900,33900,33250,50209
|
|
20240819,090200,7653644200,33900,33200,33900,33150,81612
|
|
20240819,090100,4912410050,33150,33250,33350,32950,42137
|
|
20240819,090000,3515678150,33200,33500,33700,33200,104065
|