702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,203900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,203800,21241430250,21350,21350,21350,21350,0
|
|
20240819,203700,21241430250,21350,21350,21350,21350,0
|
|
20240819,203600,21241430250,21350,21350,21350,21350,0
|
|
20240819,203500,21241430250,21350,21350,21350,21350,0
|
|
20240819,203400,21241430250,21350,21350,21350,21350,0
|
|
20240819,203300,21241430250,21350,21350,21350,21350,0
|
|
20240819,203200,21241430250,21350,21350,21350,21350,0
|
|
20240819,203100,21241430250,21350,21350,21350,21350,0
|
|
20240819,203000,21241430250,21350,21350,21350,21350,0
|
|
20240819,202900,21241430250,21350,21350,21350,21350,0
|
|
20240819,202800,21241430250,21350,21350,21350,21350,0
|
|
20240819,202700,21241430250,21350,21350,21350,21350,0
|
|
20240819,202600,21241430250,21350,21350,21350,21350,0
|
|
20240819,202500,21241430250,21350,21350,21350,21350,0
|
|
20240819,202400,21241430250,21350,21350,21350,21350,0
|
|
20240819,202300,21241430250,21350,21350,21350,21350,0
|
|
20240819,202200,21241430250,21350,21350,21350,21350,0
|
|
20240819,202100,21241430250,21350,21350,21350,21350,0
|
|
20240819,202000,21241430250,21350,21350,21350,21350,0
|
|
20240819,201900,21241430250,21350,21350,21350,21350,0
|
|
20240819,201800,21241430250,21350,21350,21350,21350,0
|
|
20240819,201700,21241430250,21350,21350,21350,21350,0
|
|
20240819,201600,21241430250,21350,21350,21350,21350,0
|
|
20240819,201500,21241430250,21350,21350,21350,21350,0
|
|
20240819,201400,21241430250,21350,21350,21350,21350,0
|
|
20240819,201300,21241430250,21350,21350,21350,21350,0
|
|
20240819,201200,21241430250,21350,21350,21350,21350,0
|
|
20240819,201100,21241430250,21350,21350,21350,21350,0
|
|
20240819,201000,21241430250,21350,21350,21350,21350,0
|
|
20240819,200900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,200800,21241430250,21350,21350,21350,21350,0
|
|
20240819,200700,21241430250,21350,21350,21350,21350,0
|
|
20240819,200600,21241430250,21350,21350,21350,21350,0
|
|
20240819,200500,21241430250,21350,21350,21350,21350,0
|
|
20240819,200400,21241430250,21350,21350,21350,21350,0
|
|
20240819,200300,21241430250,21350,21350,21350,21350,0
|
|
20240819,200200,21241430250,21350,21350,21350,21350,0
|
|
20240819,200100,21241430250,21350,21350,21350,21350,0
|
|
20240819,200000,21241430250,21350,21350,21350,21350,0
|
|
20240819,195900,21241430250,21350,21350,21350,21350,0
|
|
20240819,195800,21241430250,21350,21350,21350,21350,0
|
|
20240819,195700,21241430250,21350,21350,21350,21350,0
|
|
20240819,195600,21241430250,21350,21350,21350,21350,0
|
|
20240819,195500,21241430250,21350,21350,21350,21350,0
|
|
20240819,195400,21241430250,21350,21350,21350,21350,0
|
|
20240819,195300,21241430250,21350,21350,21350,21350,0
|
|
20240819,195200,21241430250,21350,21350,21350,21350,0
|
|
20240819,195100,21241430250,21350,21350,21350,21350,0
|
|
20240819,195000,21241430250,21350,21350,21350,21350,0
|
|
20240819,194900,21241430250,21350,21350,21350,21350,0
|
|
20240819,194800,21241430250,21350,21350,21350,21350,0
|
|
20240819,194700,21241430250,21350,21350,21350,21350,0
|
|
20240819,194600,21241430250,21350,21350,21350,21350,0
|
|
20240819,194500,21241430250,21350,21350,21350,21350,0
|
|
20240819,194400,21241430250,21350,21350,21350,21350,0
|
|
20240819,194300,21241430250,21350,21350,21350,21350,0
|
|
20240819,194200,21241430250,21350,21350,21350,21350,0
|
|
20240819,194100,21241430250,21350,21350,21350,21350,0
|
|
20240819,194000,21241430250,21350,21350,21350,21350,0
|
|
20240819,193900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,193800,21241430250,21350,21350,21350,21350,0
|
|
20240819,193700,21241430250,21350,21350,21350,21350,0
|
|
20240819,193600,21241430250,21350,21350,21350,21350,0
|
|
20240819,193500,21241430250,21350,21350,21350,21350,0
|
|
20240819,193400,21241430250,21350,21350,21350,21350,0
|
|
20240819,193300,21241430250,21350,21350,21350,21350,0
|
|
20240819,193200,21241430250,21350,21350,21350,21350,0
|
|
20240819,193100,21241430250,21350,21350,21350,21350,0
|
|
20240819,193000,21241430250,21350,21350,21350,21350,0
|
|
20240819,192900,21241430250,21350,21350,21350,21350,0
|
|
20240819,192800,21241430250,21350,21350,21350,21350,0
|
|
20240819,192700,21241430250,21350,21350,21350,21350,0
|
|
20240819,192600,21241430250,21350,21350,21350,21350,0
|
|
20240819,192500,21241430250,21350,21350,21350,21350,0
|
|
20240819,192400,21241430250,21350,21350,21350,21350,0
|
|
20240819,192300,21241430250,21350,21350,21350,21350,0
|
|
20240819,192200,21241430250,21350,21350,21350,21350,0
|
|
20240819,192100,21241430250,21350,21350,21350,21350,0
|
|
20240819,192000,21241430250,21350,21350,21350,21350,0
|
|
20240819,191900,21241430250,21350,21350,21350,21350,0
|
|
20240819,191800,21241430250,21350,21350,21350,21350,0
|
|
20240819,191700,21241430250,21350,21350,21350,21350,0
|
|
20240819,191600,21241430250,21350,21350,21350,21350,0
|
|
20240819,191500,21241430250,21350,21350,21350,21350,0
|
|
20240819,191400,21241430250,21350,21350,21350,21350,0
|
|
20240819,191300,21241430250,21350,21350,21350,21350,0
|
|
20240819,191200,21241430250,21350,21350,21350,21350,0
|
|
20240819,191100,21241430250,21350,21350,21350,21350,0
|
|
20240819,191000,21241430250,21350,21350,21350,21350,0
|
|
20240819,190900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,190800,21241430250,21350,21350,21350,21350,0
|
|
20240819,190700,21241430250,21350,21350,21350,21350,0
|
|
20240819,190600,21241430250,21350,21350,21350,21350,0
|
|
20240819,190500,21241430250,21350,21350,21350,21350,0
|
|
20240819,190400,21241430250,21350,21350,21350,21350,0
|
|
20240819,190300,21241430250,21350,21350,21350,21350,0
|
|
20240819,190200,21241430250,21350,21350,21350,21350,0
|
|
20240819,190100,21241430250,21350,21350,21350,21350,0
|
|
20240819,190000,21241430250,21350,21350,21350,21350,0
|
|
20240819,185900,21241430250,21350,21350,21350,21350,0
|
|
20240819,185800,21241430250,21350,21350,21350,21350,0
|
|
20240819,185700,21241430250,21350,21350,21350,21350,0
|
|
20240819,185600,21241430250,21350,21350,21350,21350,0
|
|
20240819,185500,21241430250,21350,21350,21350,21350,0
|
|
20240819,185400,21241430250,21350,21350,21350,21350,0
|
|
20240819,185300,21241430250,21350,21350,21350,21350,0
|
|
20240819,185200,21241430250,21350,21350,21350,21350,0
|
|
20240819,185100,21241430250,21350,21350,21350,21350,0
|
|
20240819,185000,21241430250,21350,21350,21350,21350,0
|
|
20240819,184900,21241430250,21350,21350,21350,21350,0
|
|
20240819,184800,21241430250,21350,21350,21350,21350,0
|
|
20240819,184700,21241430250,21350,21350,21350,21350,0
|
|
20240819,184600,21241430250,21350,21350,21350,21350,0
|
|
20240819,184500,21241430250,21350,21350,21350,21350,0
|
|
20240819,184400,21241430250,21350,21350,21350,21350,0
|
|
20240819,184300,21241430250,21350,21350,21350,21350,0
|
|
20240819,184200,21241430250,21350,21350,21350,21350,0
|
|
20240819,184100,21241430250,21350,21350,21350,21350,0
|
|
20240819,184000,21241430250,21350,21350,21350,21350,0
|
|
20240819,183900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,183800,21241430250,21350,21350,21350,21350,0
|
|
20240819,183700,21241430250,21350,21350,21350,21350,0
|
|
20240819,183600,21241430250,21350,21350,21350,21350,0
|
|
20240819,183500,21241430250,21350,21350,21350,21350,0
|
|
20240819,183400,21241430250,21350,21350,21350,21350,0
|
|
20240819,183300,21241430250,21350,21350,21350,21350,0
|
|
20240819,183200,21241430250,21350,21350,21350,21350,0
|
|
20240819,183100,21241430250,21350,21350,21350,21350,0
|
|
20240819,183000,21241430250,21350,21350,21350,21350,0
|
|
20240819,182900,21241430250,21350,21350,21350,21350,0
|
|
20240819,182800,21241430250,21350,21350,21350,21350,0
|
|
20240819,182700,21241430250,21350,21350,21350,21350,0
|
|
20240819,182600,21241430250,21350,21350,21350,21350,0
|
|
20240819,182500,21241430250,21350,21350,21350,21350,0
|
|
20240819,182400,21241430250,21350,21350,21350,21350,0
|
|
20240819,182300,21241430250,21350,21350,21350,21350,0
|
|
20240819,182200,21241430250,21350,21350,21350,21350,0
|
|
20240819,182100,21241430250,21350,21350,21350,21350,0
|
|
20240819,182000,21241430250,21350,21350,21350,21350,0
|
|
20240819,181900,21241430250,21350,21350,21350,21350,0
|
|
20240819,181800,21241430250,21350,21350,21350,21350,0
|
|
20240819,181700,21241430250,21350,21350,21350,21350,0
|
|
20240819,181600,21241430250,21350,21350,21350,21350,0
|
|
20240819,181500,21241430250,21350,21350,21350,21350,0
|
|
20240819,181400,21241430250,21350,21350,21350,21350,0
|
|
20240819,181300,21241430250,21350,21350,21350,21350,0
|
|
20240819,181200,21241430250,21350,21350,21350,21350,0
|
|
20240819,181100,21241430250,21350,21350,21350,21350,0
|
|
20240819,181000,21241430250,21350,21350,21350,21350,0
|
|
20240819,180900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,180800,21241430250,21350,21350,21350,21350,0
|
|
20240819,180700,21241430250,21350,21350,21350,21350,0
|
|
20240819,180600,21241430250,21350,21350,21350,21350,0
|
|
20240819,180500,21241430250,21350,21350,21350,21350,0
|
|
20240819,180400,21241430250,21350,21350,21350,21350,0
|
|
20240819,180300,21241430250,21350,21350,21350,21350,0
|
|
20240819,180200,21241430250,21350,21350,21350,21350,0
|
|
20240819,180100,21241430250,21350,21350,21350,21350,0
|
|
20240819,180000,21241430250,21350,21350,21350,21350,0
|
|
20240819,175900,21241430250,21350,21350,21350,21350,0
|
|
20240819,175800,21241430250,21350,21350,21350,21350,0
|
|
20240819,175700,21241430250,21350,21350,21350,21350,0
|
|
20240819,175600,21241430250,21350,21350,21350,21350,0
|
|
20240819,175500,21241430250,21350,21350,21350,21350,0
|
|
20240819,175400,21241430250,21350,21350,21350,21350,0
|
|
20240819,175300,21241430250,21350,21350,21350,21350,0
|
|
20240819,175200,21241430250,21350,21350,21350,21350,0
|
|
20240819,175100,21241430250,21350,21350,21350,21350,0
|
|
20240819,175000,21241430250,21350,21350,21350,21350,0
|
|
20240819,174900,21241430250,21350,21350,21350,21350,0
|
|
20240819,174800,21241430250,21350,21350,21350,21350,0
|
|
20240819,174700,21241430250,21350,21350,21350,21350,0
|
|
20240819,174600,21241430250,21350,21350,21350,21350,0
|
|
20240819,174500,21241430250,21350,21350,21350,21350,0
|
|
20240819,174400,21241430250,21350,21350,21350,21350,0
|
|
20240819,174300,21241430250,21350,21350,21350,21350,0
|
|
20240819,174200,21241430250,21350,21350,21350,21350,0
|
|
20240819,174100,21241430250,21350,21350,21350,21350,0
|
|
20240819,174000,21241430250,21350,21350,21350,21350,0
|
|
20240819,173900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,173800,21241430250,21350,21350,21350,21350,0
|
|
20240819,173700,21241430250,21350,21350,21350,21350,0
|
|
20240819,173600,21241430250,21350,21350,21350,21350,0
|
|
20240819,173500,21241430250,21350,21350,21350,21350,0
|
|
20240819,173400,21241430250,21350,21350,21350,21350,0
|
|
20240819,173300,21241430250,21350,21350,21350,21350,0
|
|
20240819,173200,21241430250,21350,21350,21350,21350,0
|
|
20240819,173100,21241430250,21350,21350,21350,21350,0
|
|
20240819,173000,21241430250,21350,21350,21350,21350,0
|
|
20240819,172900,21241430250,21350,21350,21350,21350,0
|
|
20240819,172800,21241430250,21350,21350,21350,21350,0
|
|
20240819,172700,21241430250,21350,21350,21350,21350,0
|
|
20240819,172600,21241430250,21350,21350,21350,21350,0
|
|
20240819,172500,21241430250,21350,21350,21350,21350,0
|
|
20240819,172400,21241430250,21350,21350,21350,21350,0
|
|
20240819,172300,21241430250,21350,21350,21350,21350,0
|
|
20240819,172200,21241430250,21350,21350,21350,21350,0
|
|
20240819,172100,21241430250,21350,21350,21350,21350,0
|
|
20240819,172000,21241430250,21350,21350,21350,21350,0
|
|
20240819,171900,21241430250,21350,21350,21350,21350,0
|
|
20240819,171800,21241430250,21350,21350,21350,21350,0
|
|
20240819,171700,21241430250,21350,21350,21350,21350,0
|
|
20240819,171600,21241430250,21350,21350,21350,21350,0
|
|
20240819,171500,21241430250,21350,21350,21350,21350,0
|
|
20240819,171400,21241430250,21350,21350,21350,21350,0
|
|
20240819,171300,21241430250,21350,21350,21350,21350,0
|
|
20240819,171200,21241430250,21350,21350,21350,21350,0
|
|
20240819,171100,21241430250,21350,21350,21350,21350,0
|
|
20240819,171000,21241430250,21350,21350,21350,21350,0
|
|
20240819,170900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,170800,21241430250,21350,21350,21350,21350,0
|
|
20240819,170700,21241430250,21350,21350,21350,21350,0
|
|
20240819,170600,21241430250,21350,21350,21350,21350,0
|
|
20240819,170500,21241430250,21350,21350,21350,21350,0
|
|
20240819,170400,21241430250,21350,21350,21350,21350,0
|
|
20240819,170300,21241430250,21350,21350,21350,21350,0
|
|
20240819,170200,21241430250,21350,21350,21350,21350,0
|
|
20240819,170100,21241430250,21350,21350,21350,21350,0
|
|
20240819,170000,21241430250,21350,21350,21350,21350,0
|
|
20240819,165900,21241430250,21350,21350,21350,21350,0
|
|
20240819,165800,21241430250,21350,21350,21350,21350,0
|
|
20240819,165700,21241430250,21350,21350,21350,21350,0
|
|
20240819,165600,21241430250,21350,21350,21350,21350,0
|
|
20240819,165500,21241430250,21350,21350,21350,21350,0
|
|
20240819,165400,21241430250,21350,21350,21350,21350,0
|
|
20240819,165300,21241430250,21350,21350,21350,21350,0
|
|
20240819,165200,21241430250,21350,21350,21350,21350,0
|
|
20240819,165100,21241430250,21350,21350,21350,21350,0
|
|
20240819,165000,21241430250,21350,21350,21350,21350,0
|
|
20240819,164900,21241430250,21350,21350,21350,21350,0
|
|
20240819,164800,21241430250,21350,21350,21350,21350,0
|
|
20240819,164700,21241430250,21350,21350,21350,21350,0
|
|
20240819,164600,21241430250,21350,21350,21350,21350,0
|
|
20240819,164500,21241430250,21350,21350,21350,21350,0
|
|
20240819,164400,21241430250,21350,21350,21350,21350,0
|
|
20240819,164300,21241430250,21350,21350,21350,21350,0
|
|
20240819,164200,21241430250,21350,21350,21350,21350,0
|
|
20240819,164100,21241430250,21350,21350,21350,21350,0
|
|
20240819,164000,21241430250,21350,21350,21350,21350,0
|
|
20240819,163900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,163800,21241430250,21350,21350,21350,21350,0
|
|
20240819,163700,21241430250,21350,21350,21350,21350,0
|
|
20240819,163600,21241430250,21350,21350,21350,21350,0
|
|
20240819,163500,21241430250,21350,21350,21350,21350,0
|
|
20240819,163400,21241430250,21350,21350,21350,21350,0
|
|
20240819,163300,21241430250,21350,21350,21350,21350,0
|
|
20240819,163200,21241430250,21350,21350,21350,21350,0
|
|
20240819,163100,21241430250,21350,21350,21350,21350,0
|
|
20240819,163000,21241430250,21350,21350,21350,21350,0
|
|
20240819,162900,21241430250,21350,21350,21350,21350,0
|
|
20240819,162800,21241430250,21350,21350,21350,21350,0
|
|
20240819,162700,21241430250,21350,21350,21350,21350,0
|
|
20240819,162600,21241430250,21350,21350,21350,21350,0
|
|
20240819,162500,21241430250,21350,21350,21350,21350,0
|
|
20240819,162400,21241430250,21350,21350,21350,21350,0
|
|
20240819,162300,21241430250,21350,21350,21350,21350,0
|
|
20240819,162200,21241430250,21350,21350,21350,21350,0
|
|
20240819,162100,21241430250,21350,21350,21350,21350,0
|
|
20240819,162000,21241430250,21350,21350,21350,21350,0
|
|
20240819,161900,21241430250,21350,21350,21350,21350,0
|
|
20240819,161800,21241430250,21350,21350,21350,21350,0
|
|
20240819,161700,21241430250,21350,21350,21350,21350,0
|
|
20240819,161600,21241430250,21350,21350,21350,21350,0
|
|
20240819,161500,21241430250,21350,21350,21350,21350,0
|
|
20240819,161400,21241430250,21350,21350,21350,21350,0
|
|
20240819,161300,21241430250,21350,21350,21350,21350,0
|
|
20240819,161200,21241430250,21350,21350,21350,21350,0
|
|
20240819,161100,21241430250,21350,21350,21350,21350,0
|
|
20240819,161000,21241430250,21350,21350,21350,21350,0
|
|
20240819,160900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,160800,21241430250,21350,21350,21350,21350,0
|
|
20240819,160700,21241430250,21350,21350,21350,21350,0
|
|
20240819,160600,21241430250,21350,21350,21350,21350,0
|
|
20240819,160500,21241430250,21350,21350,21350,21350,0
|
|
20240819,160400,21241430250,21350,21350,21350,21350,0
|
|
20240819,160300,21241430250,21350,21350,21350,21350,0
|
|
20240819,160200,21241430250,21350,21350,21350,21350,0
|
|
20240819,160100,21241430250,21350,21350,21350,21350,0
|
|
20240819,160000,21241430250,21350,21350,21350,21350,0
|
|
20240819,155900,21241430250,21350,21350,21350,21350,0
|
|
20240819,155800,21241430250,21350,21350,21350,21350,0
|
|
20240819,155700,21241430250,21350,21350,21350,21350,0
|
|
20240819,155600,21241430250,21350,21350,21350,21350,0
|
|
20240819,155500,21241430250,21350,21350,21350,21350,0
|
|
20240819,155400,21241430250,21350,21350,21350,21350,0
|
|
20240819,155300,21241430250,21350,21350,21350,21350,0
|
|
20240819,155200,21241430250,21350,21350,21350,21350,0
|
|
20240819,155100,21241430250,21350,21350,21350,21350,0
|
|
20240819,155000,21241430250,21350,21350,21350,21350,0
|
|
20240819,154900,21241430250,21350,21350,21350,21350,0
|
|
20240819,154800,21241430250,21350,21350,21350,21350,0
|
|
20240819,154700,21241430250,21350,21350,21350,21350,0
|
|
20240819,154600,21241430250,21350,21350,21350,21350,0
|
|
20240819,154500,21241430250,21350,21350,21350,21350,0
|
|
20240819,154400,21241430250,21350,21350,21350,21350,0
|
|
20240819,154300,21241430250,21350,21350,21350,21350,0
|
|
20240819,154200,21241430250,21350,21350,21350,21350,0
|
|
20240819,154100,21241430250,21350,21350,21350,21350,0
|
|
20240819,154000,21241430250,21350,21350,21350,21350,0
|
|
20240819,153900,21241430250,21350,21350,21350,21350,9995
|
|
20240819,153800,21241430250,21350,21350,21350,21350,0
|
|
20240819,153700,21241430250,21350,21350,21350,21350,0
|
|
20240819,153600,21241430250,21350,21350,21350,21350,0
|
|
20240819,153500,21241430250,21350,21350,21350,21350,0
|
|
20240819,153400,21241430250,21350,21350,21350,21350,0
|
|
20240819,153300,21241430250,21350,21350,21350,21350,0
|
|
20240819,153200,21241430250,21350,21350,21350,21350,0
|
|
20240819,153100,21241430250,21350,21350,21350,21350,0
|
|
20240819,153000,21241430250,21350,21350,21350,21350,9995
|
|
20240819,152900,21028037000,21350,21350,21350,21350,0
|
|
20240819,152800,21028037000,21350,21350,21350,21350,0
|
|
20240819,152700,21028037000,21350,21350,21350,21350,0
|
|
20240819,152600,21028037000,21350,21350,21350,21350,0
|
|
20240819,152500,21028037000,21350,21350,21350,21350,0
|
|
20240819,152400,21028037000,21350,21350,21350,21350,0
|
|
20240819,152300,21028037000,21350,21350,21350,21350,0
|
|
20240819,152200,21028037000,21350,21350,21350,21350,0
|
|
20240819,152100,21028037000,21350,21350,21350,21350,0
|
|
20240819,152000,21028037000,21350,21350,21350,21350,0
|
|
20240819,151900,21028037000,21350,21300,21350,21200,16323
|
|
20240819,151800,20680531950,21300,21150,21300,21150,5127
|
|
20240819,151700,20571654100,21150,21050,21200,21050,2186
|
|
20240819,151600,20525433150,21050,21100,21150,21050,1787
|
|
20240819,151500,20487727850,21150,21100,21150,21050,3932
|
|
20240819,151400,20404765000,21100,21150,21150,21050,2181
|
|
20240819,151300,20358734250,21150,21100,21150,21100,1211
|
|
20240819,151200,20333176700,21100,21100,21150,21050,536
|
|
20240819,151100,20321871450,21100,21150,21150,21050,561
|
|
20240819,151000,20310032850,21150,21150,21150,21050,2270
|
|
20240819,150900,20262125850,21200,21200,21250,21150,583
|
|
20240819,150800,20249790900,21200,21200,21300,21150,2884
|
|
20240819,150700,20188604250,21200,21200,21250,21200,419
|
|
20240819,150600,20179715350,21200,21250,21250,21200,1036
|
|
20240819,150500,20157736850,21250,21200,21250,21200,476
|
|
20240819,150400,20147642300,21250,21250,21300,21200,748
|
|
20240819,150300,20131744550,21250,21200,21300,21200,5700
|
|
20240819,150200,20010387250,21250,21250,21250,21200,729
|
|
20240819,150100,19994915600,21250,21250,21300,21200,1165
|
|
20240819,150000,19970164050,21250,21150,21250,21150,3792
|
|
20240819,145900,19889774550,21200,21150,21200,21150,643
|
|
20240819,145800,19876159750,21150,21150,21200,21150,1228
|
|
20240819,145700,19850146500,21200,21150,21200,21150,509
|
|
20240819,145600,19839378400,21100,21150,21200,21100,533
|
|
20240819,145500,19828114350,21100,21200,21200,21100,1618
|
|
20240819,145400,19793889900,21150,21150,21150,21100,1900
|
|
20240819,145300,19753767000,21150,21250,21250,21150,1447
|
|
20240819,145200,19723089100,21200,21200,21250,21200,480
|
|
20240819,145100,19712909850,21200,21200,21250,21200,411
|
|
20240819,145000,19704194150,21200,21150,21200,21150,691
|
|
20240819,144900,19689545200,21150,21150,21200,21150,485
|
|
20240819,144800,19679281850,21150,21200,21250,21150,1388
|
|
20240819,144700,19649874050,21200,21200,21250,21200,609
|
|
20240819,144600,19636946450,21200,21200,21300,21200,357
|
|
20240819,144500,19629371250,21150,21300,21350,21150,2238
|
|
20240819,144400,19581799250,21300,21250,21300,21250,694
|
|
20240819,144300,19567042800,21250,21300,21300,21250,1069
|
|
20240819,144200,19544286500,21250,21300,21350,21250,1766
|
|
20240819,144100,19506650000,21250,21300,21350,21250,2886
|
|
20240819,144000,19445169600,21350,21300,21350,21250,2543
|
|
20240819,143900,19390972200,21300,21150,21300,21150,1578
|
|
20240819,143800,19357505250,21150,21050,21150,21000,1717
|
|
20240819,143700,19321308200,21050,21050,21100,21000,967
|
|
20240819,143600,19300952900,21050,21000,21100,21000,376
|
|
20240819,143500,19293038400,21050,21000,21050,21000,509
|
|
20240819,143400,19282343650,21000,21050,21050,21000,4143
|
|
20240819,143300,19195302200,21050,21050,21100,21000,588
|
|
20240819,143200,19182922700,21050,21050,21100,21050,833
|
|
20240819,143100,19165384750,21050,21100,21100,21050,984
|
|
20240819,143000,19144662300,21150,21100,21150,21050,1342
|
|
20240819,142900,19116396850,21050,21100,21150,21050,392
|
|
20240819,142800,19108137900,21100,21100,21150,21050,1027
|
|
20240819,142700,19086473150,21100,21050,21150,21050,1179
|
|
20240819,142600,19061644050,21050,21100,21150,21050,6474
|
|
20240819,142500,18925152100,21100,21150,21150,21100,813
|
|
20240819,142400,18907994650,21100,21200,21200,21100,2264
|
|
20240819,142300,18860097550,21200,21250,21250,21200,2342
|
|
20240819,142200,18810416800,21250,21250,21250,21200,433
|
|
20240819,142100,18801222750,21250,21300,21300,21200,1559
|
|
20240819,142000,18768115150,21300,21250,21300,21250,535
|
|
20240819,141900,18756738800,21250,21200,21300,21200,672
|
|
20240819,141800,18742469950,21200,21200,21250,21200,658
|
|
20240819,141700,18728514100,21200,21250,21300,21200,3225
|
|
20240819,141600,18660085050,21300,21300,21300,21250,389
|
|
20240819,141500,18651814700,21250,21250,21300,21200,995
|
|
20240819,141400,18630661900,21250,21250,21300,21250,286
|
|
20240819,141300,18624581800,21250,21300,21350,21250,1035
|
|
20240819,141200,18602544850,21300,21300,21350,21300,486
|
|
20240819,141100,18592193000,21300,21300,21350,21300,768
|
|
20240819,141000,18575810750,21300,21300,21350,21250,1310
|
|
20240819,140900,18547921800,21300,21300,21300,21250,736
|
|
20240819,140800,18532253500,21300,21250,21300,21200,2190
|
|
20240819,140700,18485726000,21300,21250,21300,21250,232
|
|
20240819,140600,18480794200,21250,21250,21300,21200,1986
|
|
20240819,140500,18438588850,21250,21150,21250,21150,1588
|
|
20240819,140400,18404920950,21200,21050,21200,21050,2614
|
|
20240819,140300,18349717450,21050,21150,21150,21050,382
|
|
20240819,140200,18341668550,21100,21100,21150,21050,1661
|
|
20240819,140100,18306624250,21100,21150,21200,21100,5273
|
|
20240819,140000,18195139000,21150,21150,21150,21100,445
|
|
20240819,135900,18185740550,21100,21100,21150,21100,691
|
|
20240819,135800,18171160350,21100,21050,21100,21050,443
|
|
20240819,135700,18161813900,21100,21150,21150,21050,791
|
|
20240819,135600,18145127850,21150,21100,21150,21050,2527
|
|
20240819,135500,18091810100,21100,21100,21150,21100,437
|
|
20240819,135400,18082586850,21100,21100,21100,21100,506
|
|
20240819,135300,18071910250,21100,21100,21150,21100,499
|
|
20240819,135200,18061377850,21100,21150,21150,21100,425
|
|
20240819,135100,18052407200,21100,21050,21150,21050,1959
|
|
20240819,135000,18011080000,21000,21050,21100,21000,1335
|
|
20240819,134900,17982980250,21050,21050,21050,21050,565
|
|
20240819,134800,17971087000,21050,21050,21100,21050,1038
|
|
20240819,134700,17949234100,21050,21050,21100,21050,485
|
|
20240819,134600,17939018600,21050,21050,21100,21050,1351
|
|
20240819,134500,17910578800,21100,21100,21150,21050,380
|
|
20240819,134400,17902573650,21100,21200,21200,21100,2618
|
|
20240819,134300,17847218750,21150,21100,21200,21100,1344
|
|
20240819,134200,17818808300,21100,21100,21150,21100,213
|
|
20240819,134100,17814311400,21100,21150,21150,21100,1006
|
|
20240819,134000,17793043300,21100,21100,21150,21100,594
|
|
20240819,133900,17780507250,21100,21100,21150,21100,516
|
|
20240819,133800,17769616150,21100,21050,21100,21050,1997
|
|
20240819,133700,17727486900,21050,21100,21150,21050,1498
|
|
20240819,133600,17695884350,21100,21200,21200,21100,3043
|
|
20240819,133500,17631664300,21200,21150,21200,21100,2986
|
|
20240819,133400,17568547250,21150,21200,21250,21150,1087
|
|
20240819,133300,17545537600,21200,21200,21250,21200,609
|
|
20240819,133200,17532623950,21200,21200,21250,21200,760
|
|
20240819,133100,17516509350,21200,21200,21250,21200,386
|
|
20240819,133000,17508318800,21200,21200,21250,21200,817
|
|
20240819,132900,17490986200,21200,21200,21250,21200,1155
|
|
20240819,132800,17466469500,21200,21250,21250,21200,4411
|
|
20240819,132700,17372940800,21250,21250,21250,21200,1055
|
|
20240819,132600,17350542650,21200,21250,21250,21200,462
|
|
20240819,132500,17340741000,21250,21250,21300,21250,919
|
|
20240819,132400,17321212150,21200,21200,21250,21200,728
|
|
20240819,132300,17305773450,21200,21250,21300,21200,1579
|
|
20240819,132200,17272224300,21250,21250,21300,21250,2777
|
|
20240819,132100,17213189750,21250,21300,21350,21250,993
|
|
20240819,132000,17192056400,21300,21300,21300,21300,608
|
|
20240819,131900,17179106000,21300,21300,21350,21250,4555
|
|
20240819,131800,17082105850,21300,21350,21350,21300,666
|
|
20240819,131700,17067913650,21350,21350,21400,21300,748
|
|
20240819,131600,17051954250,21350,21350,21400,21250,764
|
|
20240819,131500,17035660200,21350,21250,21400,21250,2731
|
|
20240819,131400,16977426450,21250,21400,21400,21250,3490
|
|
20240819,131300,16903071450,21400,21450,21450,21350,1280
|
|
20240819,131200,16875711100,21450,21450,21450,21350,2469
|
|
20240819,131100,16822833250,21400,21450,21450,21400,2236
|
|
20240819,131000,16774934900,21450,21500,21500,21450,710
|
|
20240819,130900,16759702100,21500,21600,21600,21450,5972
|
|
20240819,130800,16631113350,21600,21600,21650,21600,823
|
|
20240819,130700,16613325550,21650,21650,21650,21600,456
|
|
20240819,130600,16603460150,21600,21600,21650,21550,578
|
|
20240819,130500,16590979700,21600,21600,21650,21600,1376
|
|
20240819,130400,16561255550,21600,21650,21650,21600,754
|
|
20240819,130300,16544962200,21600,21650,21650,21600,951
|
|
20240819,130200,16524399350,21600,21650,21650,21600,81
|
|
20240819,130100,16522645750,21600,21600,21650,21600,221
|
|
20240819,130000,16517870900,21600,21600,21650,21600,78
|
|
20240819,125900,16516183500,21600,21600,21650,21600,310
|
|
20240819,125800,16509484950,21600,21600,21600,21600,400
|
|
20240819,125700,16500844950,21600,21600,21650,21600,252
|
|
20240819,125600,16495397950,21600,21650,21650,21600,761
|
|
20240819,125500,16478951200,21650,21700,21700,21650,1408
|
|
20240819,125400,16448461250,21700,21700,21750,21650,1136
|
|
20240819,125300,16423805350,21750,21750,21750,21750,633
|
|
20240819,125200,16410037600,21750,21750,21750,21700,603
|
|
20240819,125100,16396948850,21700,21750,21750,21700,180
|
|
20240819,125000,16393034950,21700,21700,21750,21700,1151
|
|
20240819,124900,16368057500,21700,21700,21700,21650,2352
|
|
20240819,124800,16317036150,21700,21750,21750,21650,1347
|
|
20240819,124700,16287805900,21750,21650,21750,21650,3746
|
|
20240819,124600,16206513200,21650,21700,21700,21650,516
|
|
20240819,124500,16195318150,21700,21700,21700,21650,1564
|
|
20240819,124400,16161392500,21700,21650,21700,21600,2229
|
|
20240819,124300,16113140650,21650,21600,21650,21550,1474
|
|
20240819,124200,16081290950,21600,21650,21650,21550,1010
|
|
20240819,124100,16059482200,21650,21650,21650,21600,1669
|
|
20240819,124000,16023423250,21650,21650,21650,21600,238
|
|
20240819,123900,16018274850,21650,21600,21650,21600,983
|
|
20240819,123800,15997034650,21600,21550,21600,21550,166
|
|
20240819,123700,15993451950,21600,21650,21650,21600,658
|
|
20240819,123600,15979236000,21650,21600,21650,21600,315
|
|
20240819,123500,15972418650,21600,21600,21650,21550,2114
|
|
20240819,123400,15926734400,21550,21550,21550,21550,93
|
|
20240819,123300,15924730250,21550,21600,21600,21550,495
|
|
20240819,123200,15914039500,21600,21600,21600,21600,1389
|
|
20240819,123100,15884037100,21650,21650,21650,21600,1187
|
|
20240819,123000,15858350450,21650,21550,21650,21550,642
|
|
20240819,122900,15844477800,21600,21650,21650,21600,2282
|
|
20240819,122800,15795119350,21650,21550,21650,21550,10560
|
|
20240819,122700,15566823200,21600,21600,21600,21500,2100
|
|
20240819,122600,15521543600,21600,21550,21600,21550,52
|
|
20240819,122500,15520420650,21600,21550,21600,21550,192
|
|
20240819,122400,15516273950,21550,21550,21600,21550,1307
|
|
20240819,122300,15488105600,21500,21500,21550,21500,517
|
|
20240819,122200,15476987600,21500,21500,21550,21500,545
|
|
20240819,122100,15465270050,21450,21500,21500,21450,710
|
|
20240819,122000,15450011500,21500,21500,21500,21500,264
|
|
20240819,121900,15444335500,21500,21500,21500,21450,526
|
|
20240819,121800,15433039050,21500,21500,21500,21500,1264
|
|
20240819,121700,15405863050,21500,21550,21550,21500,1138
|
|
20240819,121600,15381340050,21550,21400,21550,21400,6859
|
|
20240819,121500,15234074600,21400,21400,21450,21400,881
|
|
20240819,121400,15215218700,21400,21350,21400,21300,1551
|
|
20240819,121300,15182086150,21350,21350,21400,21300,727
|
|
20240819,121200,15166564550,21350,21400,21400,21350,2425
|
|
20240819,121100,15114729350,21450,21450,21450,21450,16
|
|
20240819,121000,15114386150,21450,21400,21450,21400,1407
|
|
20240819,120900,15084273850,21400,21450,21450,21400,355
|
|
20240819,120800,15076659150,21450,21450,21500,21450,248
|
|
20240819,120700,15071339450,21500,21450,21500,21450,91
|
|
20240819,120600,15069384600,21450,21450,21450,21400,793
|
|
20240819,120500,15052376050,21450,21500,21500,21400,854
|
|
20240819,120400,15034027550,21500,21550,21550,21500,1509
|
|
20240819,120300,15001580000,21500,21550,21550,21500,242
|
|
20240819,120200,14996365150,21550,21550,21550,21550,533
|
|
20240819,120100,14984879000,21550,21550,21550,21550,326
|
|
20240819,120000,14977853700,21550,21500,21550,21450,6703
|
|
20240819,115900,14833534350,21500,21550,21550,21500,618
|
|
20240819,115800,14820245050,21500,21550,21550,21500,762
|
|
20240819,115700,14803854000,21550,21450,21550,21450,2680
|
|
20240819,115600,14746241800,21450,21500,21500,21450,752
|
|
20240819,115500,14730097800,21500,21450,21500,21450,947
|
|
20240819,115400,14709784600,21500,21500,21550,21450,1693
|
|
20240819,115300,14673387750,21500,21450,21500,21450,4759
|
|
20240819,115200,14571147600,21400,21450,21450,21400,317
|
|
20240819,115100,14564362650,21400,21350,21450,21350,2085
|
|
20240819,115000,14519800400,21350,21400,21450,21350,1691
|
|
20240819,114900,14483623650,21450,21450,21450,21400,793
|
|
20240819,114800,14466614050,21450,21450,21450,21400,825
|
|
20240819,114700,14448918300,21450,21450,21500,21450,318
|
|
20240819,114600,14442096650,21450,21350,21450,21350,264
|
|
20240819,114500,14436444150,21400,21450,21450,21400,2176
|
|
20240819,114400,14389868450,21450,21450,21500,21400,431
|
|
20240819,114300,14380629300,21450,21500,21500,21450,1023
|
|
20240819,114200,14358666150,21500,21500,21550,21500,407
|
|
20240819,114100,14349912550,21500,21500,21550,21500,1193
|
|
20240819,114000,14324249400,21550,21500,21550,21500,608
|
|
20240819,113900,14311157900,21550,21500,21550,21500,1669
|
|
20240819,113800,14275241150,21550,21450,21550,21450,1428
|
|
20240819,113700,14244541200,21450,21350,21500,21350,3622
|
|
20240819,113600,14166988000,21350,21450,21500,21350,4218
|
|
20240819,113500,14076639800,21450,21500,21500,21450,1810
|
|
20240819,113400,14037802850,21500,21500,21500,21450,814
|
|
20240819,113300,14020317500,21450,21500,21550,21450,2239
|
|
20240819,113200,13972179000,21500,21550,21550,21500,1427
|
|
20240819,113100,13941490300,21550,21600,21600,21550,1996
|
|
20240819,113000,13898464900,21600,21650,21650,21550,1407
|
|
20240819,112900,13868068350,21650,21500,21650,21500,4356
|
|
20240819,112800,13773985200,21500,21550,21600,21500,2534
|
|
20240819,112700,13719390750,21550,21600,21650,21550,1965
|
|
20240819,112600,13676969600,21600,21600,21650,21600,1500
|
|
20240819,112500,13644564300,21600,21750,21750,21600,2282
|
|
20240819,112400,13595123650,21750,21750,21750,21700,1055
|
|
20240819,112300,13572187200,21750,21750,21800,21700,883
|
|
20240819,112200,13552986400,21750,21800,21850,21700,3936
|
|
20240819,112100,13467235700,21800,21900,21900,21800,1946
|
|
20240819,112000,13424725500,21900,21900,21900,21850,492
|
|
20240819,111900,13413963800,21850,21750,21900,21750,1294
|
|
20240819,111800,13385725000,21800,21750,21800,21700,2654
|
|
20240819,111700,13328069850,21650,21800,21850,21650,5006
|
|
20240819,111600,13219223300,21800,21800,21850,21750,1502
|
|
20240819,111500,13186476400,21800,21700,21950,21700,5313
|
|
20240819,111400,13070374150,21850,21950,22000,21700,5415
|
|
20240819,111300,12952036350,21950,22050,22100,21950,11886
|
|
20240819,111200,12690479800,22050,22150,22250,22050,15835
|
|
20240819,111100,12340141300,22200,21850,22200,21850,38720
|
|
20240819,111000,11487192350,21800,21750,21900,21750,8021
|
|
20240819,110900,11312067900,21800,21750,21850,21750,2580
|
|
20240819,110800,11255859500,21850,21800,21850,21750,8696
|
|
20240819,110700,11066103300,21800,21750,21850,21700,10117
|
|
20240819,110600,10845614000,21750,21700,21800,21700,4657
|
|
20240819,110500,10744423050,21650,21750,21800,21650,15574
|
|
20240819,110400,10406051550,21750,21500,21750,21500,11768
|
|
20240819,110300,10151136500,21550,21600,21600,21500,8470
|
|
20240819,110200,9968493300,21600,21550,21700,21500,23077
|
|
20240819,110100,9469602500,21550,21500,21550,21500,11736
|
|
20240819,110000,9217057550,21550,21550,21550,21550,0
|
|
20240819,105900,9217057550,21550,21450,21550,21450,15963
|
|
20240819,105800,8873714600,21500,21300,21500,21250,25604
|
|
20240819,105700,8326821250,21250,21300,21300,21250,1877
|
|
20240819,105600,8286868600,21300,21200,21300,21150,8640
|
|
20240819,105500,8103308200,21250,21150,21250,21100,9271
|
|
20240819,105400,7906853600,21150,21100,21150,21100,2539
|
|
20240819,105300,7853270700,21100,21050,21100,21050,434
|
|
20240819,105200,7844134050,21050,21050,21100,21050,1885
|
|
20240819,105100,7804449900,21050,21100,21100,21050,528
|
|
20240819,105000,7793311900,21100,21100,21100,21050,2141
|
|
20240819,104900,7748139400,21100,21100,21100,21050,3789
|
|
20240819,104800,7668198400,21050,20950,21100,20950,5825
|
|
20240819,104700,7545731200,20950,20900,20950,20900,656
|
|
20240819,104600,7531988800,20900,20950,20950,20850,1142
|
|
20240819,104500,7508118450,20950,21000,21000,20950,648
|
|
20240819,104400,7494515200,21000,20900,21000,20900,1325
|
|
20240819,104300,7466716100,20900,20950,20950,20900,395
|
|
20240819,104200,7458457050,20900,21050,21050,20900,922
|
|
20240819,104100,7439121500,21000,20850,21050,20850,9901
|
|
20240819,104000,7231530350,20850,20850,20900,20850,438
|
|
20240819,103900,7222383050,20850,20850,20850,20800,1194
|
|
20240819,103800,7197506650,20850,20850,20850,20850,66
|
|
20240819,103700,7196130550,20900,20850,20900,20850,294
|
|
20240819,103600,7189998150,20850,20800,20900,20800,1448
|
|
20240819,103500,7159791250,20800,20850,20850,20750,1445
|
|
20240819,103400,7129718100,20850,20800,20850,20800,236
|
|
20240819,103300,7124801400,20800,20800,20800,20800,301
|
|
20240819,103200,7118540600,20800,20800,20800,20750,529
|
|
20240819,103100,7107539100,20800,20650,20800,20650,1046
|
|
20240819,103000,7085870250,20700,20700,20700,20650,612
|
|
20240819,102900,7073215850,20700,20700,20700,20700,1932
|
|
20240819,102800,7033223450,20650,20650,20700,20600,933
|
|
20240819,102700,7013975100,20650,20700,20700,20650,240
|
|
20240819,102600,7009017900,20700,20700,20750,20650,4570
|
|
20240819,102500,6914502900,20700,20700,20750,20700,2026
|
|
20240819,102400,6872562200,20650,20800,20800,20650,3571
|
|
20240819,102300,6798533050,20800,20850,20850,20800,1348
|
|
20240819,102200,6770479900,20850,20900,20900,20850,2055
|
|
20240819,102100,6727626800,20900,20850,20900,20850,1014
|
|
20240819,102000,6706453400,20900,20900,20900,20900,1246
|
|
20240819,101900,6680412000,20900,20850,20900,20800,4656
|
|
20240819,101800,6583408100,20800,20850,20850,20800,2057
|
|
20240819,101700,6540537600,20900,20900,20900,20850,651
|
|
20240819,101600,6526952550,20900,20950,20950,20900,3601
|
|
20240819,101500,6451636750,20950,20900,20950,20900,2711
|
|
20240819,101400,6394917200,20900,20800,20900,20800,1330
|
|
20240819,101300,6367207400,20850,20900,20900,20850,838
|
|
20240819,101200,6349734200,20900,20950,20950,20850,860
|
|
20240819,101100,6331750850,20950,21000,21000,20900,2568
|
|
20240819,101000,6277943100,21000,20850,21050,20850,5765
|
|
20240819,100900,6157266900,20900,20800,20900,20800,2903
|
|
20240819,100800,6096793200,20800,20900,20900,20800,2699
|
|
20240819,100700,6040537850,20950,20950,21000,20900,4677
|
|
20240819,100600,5942587450,21000,21100,21200,21000,13010
|
|
20240819,100500,5667997050,21100,20900,21100,20800,29952
|
|
20240819,100400,5040180000,20850,20800,20850,20700,4620
|
|
20240819,100300,4944001350,20750,20550,20750,20550,5229
|
|
20240819,100200,4835854800,20600,20500,20600,20500,1427
|
|
20240819,100100,4806556400,20500,20600,20650,20500,2071
|
|
20240819,100000,4763959900,20600,20600,20650,20600,999
|
|
20240819,095900,4743377700,20650,20600,20700,20600,1486
|
|
20240819,095800,4712677800,20750,20800,20800,20550,10447
|
|
20240819,095700,4496338750,20800,20800,20850,20800,6561
|
|
20240819,095600,4359788100,20800,20750,20800,20700,9278
|
|
20240819,095500,4167126750,20750,20650,20750,20550,6564
|
|
20240819,095400,4031605050,20600,20450,20600,20450,23556
|
|
20240819,095300,3548480850,20450,20450,20450,20400,4903
|
|
20240819,095200,3448220000,20450,20350,20450,20350,6053
|
|
20240819,095100,3324741450,20350,20300,20350,20300,2966
|
|
20240819,095000,3264391350,20300,20250,20300,20250,2738
|
|
20240819,094900,3208830800,20250,20200,20300,20200,2216
|
|
20240819,094800,3163967800,20200,20150,20200,20150,178
|
|
20240819,094700,3160376100,20150,20100,20150,20100,1413
|
|
20240819,094600,3131913100,20100,20200,20200,20100,3148
|
|
20240819,094500,3068440050,20200,20200,20200,20200,100
|
|
20240819,094400,3066420050,20200,20250,20250,20200,1218
|
|
20240819,094300,3041755650,20250,20300,20350,20250,1714
|
|
20240819,094200,3006971600,20350,20300,20350,20300,2278
|
|
20240819,094100,2960677850,20300,20300,20300,20250,2427
|
|
20240819,094000,2911438100,20300,20300,20350,20250,1474
|
|
20240819,093900,2881508250,20350,20300,20350,20250,3202
|
|
20240819,093800,2816466950,20300,20300,20350,20300,3554
|
|
20240819,093700,2744306000,20300,20250,20300,20250,2951
|
|
20240819,093600,2684475150,20250,20200,20300,20150,7737
|
|
20240819,093500,2527982450,20200,20200,20250,20200,2832
|
|
20240819,093400,2470738850,20200,20250,20250,20200,2848
|
|
20240819,093300,2413067600,20250,20100,20250,20100,7209
|
|
20240819,093200,2267735250,20050,20050,20100,20000,1810
|
|
20240819,093100,2231449000,20000,20100,20100,20000,1187
|
|
20240819,093000,2207642600,20050,20000,20050,20000,2003
|
|
20240819,092900,2167494800,20000,20050,20100,20000,2218
|
|
20240819,092800,2123061500,20050,20050,20100,20050,1523
|
|
20240819,092700,2092479300,20050,20100,20150,20050,2581
|
|
20240819,092600,2040576350,20100,20000,20150,19990,6191
|
|
20240819,092500,1916272520,19970,19900,20050,19900,5380
|
|
20240819,092400,1808881880,19900,19980,19980,19900,4606
|
|
20240819,092300,1717076680,19990,19990,20000,19970,2369
|
|
20240819,092200,1669712420,20000,20000,20050,19940,3054
|
|
20240819,092100,1608663710,20000,20000,20050,20000,2563
|
|
20240819,092000,1557387660,20000,20000,20150,20000,7130
|
|
20240819,091900,1414353810,20000,19880,20050,19870,12427
|
|
20240819,091800,1166262640,19870,19700,19870,19700,1613
|
|
20240819,091700,1134341180,19700,19710,19710,19680,843
|
|
20240819,091600,1117743990,19700,19690,19700,19660,3453
|
|
20240819,091500,1049759470,19690,19650,19690,19620,2206
|
|
20240819,091400,1006420330,19690,19660,19690,19620,2377
|
|
20240819,091300,959754540,19660,19730,19730,19650,2304
|
|
20240819,091200,914388780,19750,19910,19910,19750,1461
|
|
20240819,091100,885456180,19900,19890,19930,19800,4429
|
|
20240819,091000,797633180,19900,19770,19940,19710,4642
|
|
20240819,090900,705439430,19740,19650,19780,19630,1941
|
|
20240819,090800,667217000,19630,19530,19630,19530,1504
|
|
20240819,090700,637795680,19530,19470,19530,19410,3530
|
|
20240819,090600,569095970,19520,19520,19530,19460,1343
|
|
20240819,090500,542927810,19500,19540,19550,19460,5570
|
|
20240819,090400,434301950,19540,19580,19580,19540,1472
|
|
20240819,090300,405506180,19580,19580,19620,19580,2891
|
|
20240819,090200,348864540,19550,19630,19630,19540,3085
|
|
20240819,090100,288471130,19620,19590,19740,19550,2772
|
|
20240819,090000,234100520,19590,19620,19650,19530,11330
|