723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,210000,2831210500,286500,286500,286500,286500,516
|
|
20240819,205900,2831210500,286500,286500,286500,286500,0
|
|
20240819,205800,2831210500,286500,286500,286500,286500,0
|
|
20240819,205700,2831210500,286500,286500,286500,286500,0
|
|
20240819,205600,2831210500,286500,286500,286500,286500,0
|
|
20240819,205500,2831210500,286500,286500,286500,286500,0
|
|
20240819,205400,2831210500,286500,286500,286500,286500,0
|
|
20240819,205300,2831210500,286500,286500,286500,286500,0
|
|
20240819,205200,2831210500,286500,286500,286500,286500,0
|
|
20240819,205100,2831210500,286500,286500,286500,286500,0
|
|
20240819,205000,2831210500,286500,286500,286500,286500,0
|
|
20240819,204900,2831210500,286500,286500,286500,286500,0
|
|
20240819,204800,2831210500,286500,286500,286500,286500,0
|
|
20240819,204700,2831210500,286500,286500,286500,286500,0
|
|
20240819,204600,2831210500,286500,286500,286500,286500,0
|
|
20240819,204500,2831210500,286500,286500,286500,286500,0
|
|
20240819,204400,2831210500,286500,286500,286500,286500,0
|
|
20240819,204300,2831210500,286500,286500,286500,286500,0
|
|
20240819,204200,2831210500,286500,286500,286500,286500,0
|
|
20240819,204100,2831210500,286500,286500,286500,286500,0
|
|
20240819,204000,2831210500,286500,286500,286500,286500,0
|
|
20240819,203900,2831210500,286500,286500,286500,286500,0
|
|
20240819,203800,2831210500,286500,286500,286500,286500,0
|
|
20240819,203700,2831210500,286500,286500,286500,286500,0
|
|
20240819,203600,2831210500,286500,286500,286500,286500,0
|
|
20240819,203500,2831210500,286500,286500,286500,286500,0
|
|
20240819,203400,2831210500,286500,286500,286500,286500,0
|
|
20240819,203300,2831210500,286500,286500,286500,286500,0
|
|
20240819,203200,2831210500,286500,286500,286500,286500,0
|
|
20240819,203100,2831210500,286500,286500,286500,286500,0
|
|
20240819,203000,2831210500,286500,286500,286500,286500,516
|
|
20240819,202900,2831210500,286500,286500,286500,286500,0
|
|
20240819,202800,2831210500,286500,286500,286500,286500,0
|
|
20240819,202700,2831210500,286500,286500,286500,286500,0
|
|
20240819,202600,2831210500,286500,286500,286500,286500,0
|
|
20240819,202500,2831210500,286500,286500,286500,286500,0
|
|
20240819,202400,2831210500,286500,286500,286500,286500,0
|
|
20240819,202300,2831210500,286500,286500,286500,286500,0
|
|
20240819,202200,2831210500,286500,286500,286500,286500,0
|
|
20240819,202100,2831210500,286500,286500,286500,286500,0
|
|
20240819,202000,2831210500,286500,286500,286500,286500,0
|
|
20240819,201900,2831210500,286500,286500,286500,286500,0
|
|
20240819,201800,2831210500,286500,286500,286500,286500,0
|
|
20240819,201700,2831210500,286500,286500,286500,286500,0
|
|
20240819,201600,2831210500,286500,286500,286500,286500,0
|
|
20240819,201500,2831210500,286500,286500,286500,286500,0
|
|
20240819,201400,2831210500,286500,286500,286500,286500,0
|
|
20240819,201300,2831210500,286500,286500,286500,286500,0
|
|
20240819,201200,2831210500,286500,286500,286500,286500,0
|
|
20240819,201100,2831210500,286500,286500,286500,286500,0
|
|
20240819,201000,2831210500,286500,286500,286500,286500,0
|
|
20240819,200900,2831210500,286500,286500,286500,286500,0
|
|
20240819,200800,2831210500,286500,286500,286500,286500,0
|
|
20240819,200700,2831210500,286500,286500,286500,286500,0
|
|
20240819,200600,2831210500,286500,286500,286500,286500,0
|
|
20240819,200500,2831210500,286500,286500,286500,286500,0
|
|
20240819,200400,2831210500,286500,286500,286500,286500,0
|
|
20240819,200300,2831210500,286500,286500,286500,286500,0
|
|
20240819,200200,2831210500,286500,286500,286500,286500,0
|
|
20240819,200100,2831210500,286500,286500,286500,286500,0
|
|
20240819,200000,2831210500,286500,286500,286500,286500,516
|
|
20240819,195900,2831210500,286500,286500,286500,286500,0
|
|
20240819,195800,2831210500,286500,286500,286500,286500,0
|
|
20240819,195700,2831210500,286500,286500,286500,286500,0
|
|
20240819,195600,2831210500,286500,286500,286500,286500,0
|
|
20240819,195500,2831210500,286500,286500,286500,286500,0
|
|
20240819,195400,2831210500,286500,286500,286500,286500,0
|
|
20240819,195300,2831210500,286500,286500,286500,286500,0
|
|
20240819,195200,2831210500,286500,286500,286500,286500,0
|
|
20240819,195100,2831210500,286500,286500,286500,286500,0
|
|
20240819,195000,2831210500,286500,286500,286500,286500,0
|
|
20240819,194900,2831210500,286500,286500,286500,286500,0
|
|
20240819,194800,2831210500,286500,286500,286500,286500,0
|
|
20240819,194700,2831210500,286500,286500,286500,286500,0
|
|
20240819,194600,2831210500,286500,286500,286500,286500,0
|
|
20240819,194500,2831210500,286500,286500,286500,286500,0
|
|
20240819,194400,2831210500,286500,286500,286500,286500,0
|
|
20240819,194300,2831210500,286500,286500,286500,286500,0
|
|
20240819,194200,2831210500,286500,286500,286500,286500,0
|
|
20240819,194100,2831210500,286500,286500,286500,286500,0
|
|
20240819,194000,2831210500,286500,286500,286500,286500,0
|
|
20240819,193900,2831210500,286500,286500,286500,286500,0
|
|
20240819,193800,2831210500,286500,286500,286500,286500,0
|
|
20240819,193700,2831210500,286500,286500,286500,286500,0
|
|
20240819,193600,2831210500,286500,286500,286500,286500,0
|
|
20240819,193500,2831210500,286500,286500,286500,286500,0
|
|
20240819,193400,2831210500,286500,286500,286500,286500,0
|
|
20240819,193300,2831210500,286500,286500,286500,286500,0
|
|
20240819,193200,2831210500,286500,286500,286500,286500,0
|
|
20240819,193100,2831210500,286500,286500,286500,286500,0
|
|
20240819,193000,2831210500,286500,286500,286500,286500,516
|
|
20240819,192900,2831210500,286500,286500,286500,286500,0
|
|
20240819,192800,2831210500,286500,286500,286500,286500,0
|
|
20240819,192700,2831210500,286500,286500,286500,286500,0
|
|
20240819,192600,2831210500,286500,286500,286500,286500,0
|
|
20240819,192500,2831210500,286500,286500,286500,286500,0
|
|
20240819,192400,2831210500,286500,286500,286500,286500,0
|
|
20240819,192300,2831210500,286500,286500,286500,286500,0
|
|
20240819,192200,2831210500,286500,286500,286500,286500,0
|
|
20240819,192100,2831210500,286500,286500,286500,286500,0
|
|
20240819,192000,2831210500,286500,286500,286500,286500,0
|
|
20240819,191900,2831210500,286500,286500,286500,286500,0
|
|
20240819,191800,2831210500,286500,286500,286500,286500,0
|
|
20240819,191700,2831210500,286500,286500,286500,286500,0
|
|
20240819,191600,2831210500,286500,286500,286500,286500,0
|
|
20240819,191500,2831210500,286500,286500,286500,286500,0
|
|
20240819,191400,2831210500,286500,286500,286500,286500,0
|
|
20240819,191300,2831210500,286500,286500,286500,286500,0
|
|
20240819,191200,2831210500,286500,286500,286500,286500,0
|
|
20240819,191100,2831210500,286500,286500,286500,286500,0
|
|
20240819,191000,2831210500,286500,286500,286500,286500,0
|
|
20240819,190900,2831210500,286500,286500,286500,286500,0
|
|
20240819,190800,2831210500,286500,286500,286500,286500,0
|
|
20240819,190700,2831210500,286500,286500,286500,286500,0
|
|
20240819,190600,2831210500,286500,286500,286500,286500,0
|
|
20240819,190500,2831210500,286500,286500,286500,286500,0
|
|
20240819,190400,2831210500,286500,286500,286500,286500,0
|
|
20240819,190300,2831210500,286500,286500,286500,286500,0
|
|
20240819,190200,2831210500,286500,286500,286500,286500,0
|
|
20240819,190100,2831210500,286500,286500,286500,286500,0
|
|
20240819,190000,2831210500,286500,286500,286500,286500,516
|
|
20240819,185900,2831210500,286500,286500,286500,286500,0
|
|
20240819,185800,2831210500,286500,286500,286500,286500,0
|
|
20240819,185700,2831210500,286500,286500,286500,286500,0
|
|
20240819,185600,2831210500,286500,286500,286500,286500,0
|
|
20240819,185500,2831210500,286500,286500,286500,286500,0
|
|
20240819,185400,2831210500,286500,286500,286500,286500,0
|
|
20240819,185300,2831210500,286500,286500,286500,286500,0
|
|
20240819,185200,2831210500,286500,286500,286500,286500,0
|
|
20240819,185100,2831210500,286500,286500,286500,286500,0
|
|
20240819,185000,2831210500,286500,286500,286500,286500,0
|
|
20240819,184900,2831210500,286500,286500,286500,286500,0
|
|
20240819,184800,2831210500,286500,286500,286500,286500,0
|
|
20240819,184700,2831210500,286500,286500,286500,286500,0
|
|
20240819,184600,2831210500,286500,286500,286500,286500,0
|
|
20240819,184500,2831210500,286500,286500,286500,286500,0
|
|
20240819,184400,2831210500,286500,286500,286500,286500,0
|
|
20240819,184300,2831210500,286500,286500,286500,286500,0
|
|
20240819,184200,2831210500,286500,286500,286500,286500,0
|
|
20240819,184100,2831210500,286500,286500,286500,286500,0
|
|
20240819,184000,2831210500,286500,286500,286500,286500,0
|
|
20240819,183900,2831210500,286500,286500,286500,286500,0
|
|
20240819,183800,2831210500,286500,286500,286500,286500,0
|
|
20240819,183700,2831210500,286500,286500,286500,286500,0
|
|
20240819,183600,2831210500,286500,286500,286500,286500,0
|
|
20240819,183500,2831210500,286500,286500,286500,286500,0
|
|
20240819,183400,2831210500,286500,286500,286500,286500,0
|
|
20240819,183300,2831210500,286500,286500,286500,286500,0
|
|
20240819,183200,2831210500,286500,286500,286500,286500,0
|
|
20240819,183100,2831210500,286500,286500,286500,286500,0
|
|
20240819,183000,2831210500,286500,286500,286500,286500,516
|
|
20240819,182900,2831210500,286500,286500,286500,286500,0
|
|
20240819,182800,2831210500,286500,286500,286500,286500,0
|
|
20240819,182700,2831210500,286500,286500,286500,286500,0
|
|
20240819,182600,2831210500,286500,286500,286500,286500,0
|
|
20240819,182500,2831210500,286500,286500,286500,286500,0
|
|
20240819,182400,2831210500,286500,286500,286500,286500,0
|
|
20240819,182300,2831210500,286500,286500,286500,286500,0
|
|
20240819,182200,2831210500,286500,286500,286500,286500,0
|
|
20240819,182100,2831210500,286500,286500,286500,286500,0
|
|
20240819,182000,2831210500,286500,286500,286500,286500,0
|
|
20240819,181900,2831210500,286500,286500,286500,286500,0
|
|
20240819,181800,2831210500,286500,286500,286500,286500,0
|
|
20240819,181700,2831210500,286500,286500,286500,286500,0
|
|
20240819,181600,2831210500,286500,286500,286500,286500,0
|
|
20240819,181500,2831210500,286500,286500,286500,286500,0
|
|
20240819,181400,2831210500,286500,286500,286500,286500,0
|
|
20240819,181300,2831210500,286500,286500,286500,286500,0
|
|
20240819,181200,2831210500,286500,286500,286500,286500,0
|
|
20240819,181100,2831210500,286500,286500,286500,286500,0
|
|
20240819,181000,2831210500,286500,286500,286500,286500,0
|
|
20240819,180900,2831210500,286500,286500,286500,286500,0
|
|
20240819,180800,2831210500,286500,286500,286500,286500,0
|
|
20240819,180700,2831210500,286500,286500,286500,286500,0
|
|
20240819,180600,2831210500,286500,286500,286500,286500,0
|
|
20240819,180500,2831210500,286500,286500,286500,286500,0
|
|
20240819,180400,2831210500,286500,286500,286500,286500,0
|
|
20240819,180300,2831210500,286500,286500,286500,286500,0
|
|
20240819,180200,2831210500,286500,286500,286500,286500,0
|
|
20240819,180100,2831210500,286500,286500,286500,286500,0
|
|
20240819,180000,2831210500,286500,286500,286500,286500,516
|
|
20240819,175900,2831210500,286500,286500,286500,286500,0
|
|
20240819,175800,2831210500,286500,286500,286500,286500,0
|
|
20240819,175700,2831210500,286500,286500,286500,286500,0
|
|
20240819,175600,2831210500,286500,286500,286500,286500,0
|
|
20240819,175500,2831210500,286500,286500,286500,286500,0
|
|
20240819,175400,2831210500,286500,286500,286500,286500,0
|
|
20240819,175300,2831210500,286500,286500,286500,286500,0
|
|
20240819,175200,2831210500,286500,286500,286500,286500,0
|
|
20240819,175100,2831210500,286500,286500,286500,286500,0
|
|
20240819,175000,2831210500,286500,286500,286500,286500,0
|
|
20240819,174900,2831210500,286500,286500,286500,286500,0
|
|
20240819,174800,2831210500,286500,286500,286500,286500,0
|
|
20240819,174700,2831210500,286500,286500,286500,286500,0
|
|
20240819,174600,2831210500,286500,286500,286500,286500,0
|
|
20240819,174500,2831210500,286500,286500,286500,286500,0
|
|
20240819,174400,2831210500,286500,286500,286500,286500,0
|
|
20240819,174300,2831210500,286500,286500,286500,286500,0
|
|
20240819,174200,2831210500,286500,286500,286500,286500,0
|
|
20240819,174100,2831210500,286500,286500,286500,286500,0
|
|
20240819,174000,2831210500,286500,286500,286500,286500,0
|
|
20240819,173900,2831210500,286500,286500,286500,286500,0
|
|
20240819,173800,2831210500,286500,286500,286500,286500,0
|
|
20240819,173700,2831210500,286500,286500,286500,286500,0
|
|
20240819,173600,2831210500,286500,286500,286500,286500,0
|
|
20240819,173500,2831210500,286500,286500,286500,286500,0
|
|
20240819,173400,2831210500,286500,286500,286500,286500,0
|
|
20240819,173300,2831210500,286500,286500,286500,286500,0
|
|
20240819,173200,2831210500,286500,286500,286500,286500,0
|
|
20240819,173100,2831210500,286500,286500,286500,286500,0
|
|
20240819,173000,2831210500,286500,286500,286500,286500,516
|
|
20240819,172900,2831210500,286500,286500,286500,286500,0
|
|
20240819,172800,2831210500,286500,286500,286500,286500,0
|
|
20240819,172700,2831210500,286500,286500,286500,286500,0
|
|
20240819,172600,2831210500,286500,286500,286500,286500,0
|
|
20240819,172500,2831210500,286500,286500,286500,286500,0
|
|
20240819,172400,2831210500,286500,286500,286500,286500,0
|
|
20240819,172300,2831210500,286500,286500,286500,286500,0
|
|
20240819,172200,2831210500,286500,286500,286500,286500,0
|
|
20240819,172100,2831210500,286500,286500,286500,286500,0
|
|
20240819,172000,2831210500,286500,286500,286500,286500,0
|
|
20240819,171900,2831210500,286500,286500,286500,286500,0
|
|
20240819,171800,2831210500,286500,286500,286500,286500,0
|
|
20240819,171700,2831210500,286500,286500,286500,286500,0
|
|
20240819,171600,2831210500,286500,286500,286500,286500,0
|
|
20240819,171500,2831210500,286500,286500,286500,286500,0
|
|
20240819,171400,2831210500,286500,286500,286500,286500,0
|
|
20240819,171300,2831210500,286500,286500,286500,286500,0
|
|
20240819,171200,2831210500,286500,286500,286500,286500,0
|
|
20240819,171100,2831210500,286500,286500,286500,286500,0
|
|
20240819,171000,2831210500,286500,286500,286500,286500,0
|
|
20240819,170900,2831210500,286500,286500,286500,286500,0
|
|
20240819,170800,2831210500,286500,286500,286500,286500,0
|
|
20240819,170700,2831210500,286500,286500,286500,286500,0
|
|
20240819,170600,2831210500,286500,286500,286500,286500,0
|
|
20240819,170500,2831210500,286500,286500,286500,286500,0
|
|
20240819,170400,2831210500,286500,286500,286500,286500,0
|
|
20240819,170300,2831210500,286500,286500,286500,286500,0
|
|
20240819,170200,2831210500,286500,286500,286500,286500,0
|
|
20240819,170100,2831210500,286500,286500,286500,286500,0
|
|
20240819,170000,2831210500,286500,286500,286500,286500,516
|
|
20240819,165900,2831210500,286500,286500,286500,286500,0
|
|
20240819,165800,2831210500,286500,286500,286500,286500,0
|
|
20240819,165700,2831210500,286500,286500,286500,286500,0
|
|
20240819,165600,2831210500,286500,286500,286500,286500,0
|
|
20240819,165500,2831210500,286500,286500,286500,286500,0
|
|
20240819,165400,2831210500,286500,286500,286500,286500,0
|
|
20240819,165300,2831210500,286500,286500,286500,286500,0
|
|
20240819,165200,2831210500,286500,286500,286500,286500,0
|
|
20240819,165100,2831210500,286500,286500,286500,286500,0
|
|
20240819,165000,2831210500,286500,286500,286500,286500,0
|
|
20240819,164900,2831210500,286500,286500,286500,286500,0
|
|
20240819,164800,2831210500,286500,286500,286500,286500,0
|
|
20240819,164700,2831210500,286500,286500,286500,286500,0
|
|
20240819,164600,2831210500,286500,286500,286500,286500,0
|
|
20240819,164500,2831210500,286500,286500,286500,286500,0
|
|
20240819,164400,2831210500,286500,286500,286500,286500,0
|
|
20240819,164300,2831210500,286500,286500,286500,286500,0
|
|
20240819,164200,2831210500,286500,286500,286500,286500,0
|
|
20240819,164100,2831210500,286500,286500,286500,286500,0
|
|
20240819,164000,2831210500,286500,286500,286500,286500,0
|
|
20240819,163900,2831210500,286500,286500,286500,286500,0
|
|
20240819,163800,2831210500,286500,286500,286500,286500,0
|
|
20240819,163700,2831210500,286500,286500,286500,286500,0
|
|
20240819,163600,2831210500,286500,286500,286500,286500,0
|
|
20240819,163500,2831210500,286500,286500,286500,286500,0
|
|
20240819,163400,2831210500,286500,286500,286500,286500,0
|
|
20240819,163300,2831210500,286500,286500,286500,286500,0
|
|
20240819,163200,2831210500,286500,286500,286500,286500,0
|
|
20240819,163100,2831210500,286500,286500,286500,286500,0
|
|
20240819,163000,2831210500,286500,286500,286500,286500,516
|
|
20240819,162900,2831210500,286500,286500,286500,286500,0
|
|
20240819,162800,2831210500,286500,286500,286500,286500,0
|
|
20240819,162700,2831210500,286500,286500,286500,286500,0
|
|
20240819,162600,2831210500,286500,286500,286500,286500,0
|
|
20240819,162500,2831210500,286500,286500,286500,286500,0
|
|
20240819,162400,2831210500,286500,286500,286500,286500,0
|
|
20240819,162300,2831210500,286500,286500,286500,286500,0
|
|
20240819,162200,2831210500,286500,286500,286500,286500,0
|
|
20240819,162100,2831210500,286500,286500,286500,286500,0
|
|
20240819,162000,2831210500,286500,286500,286500,286500,0
|
|
20240819,161900,2831210500,286500,286500,286500,286500,0
|
|
20240819,161800,2831210500,286500,286500,286500,286500,0
|
|
20240819,161700,2831210500,286500,286500,286500,286500,0
|
|
20240819,161600,2831210500,286500,286500,286500,286500,0
|
|
20240819,161500,2831210500,286500,286500,286500,286500,0
|
|
20240819,161400,2831210500,286500,286500,286500,286500,0
|
|
20240819,161300,2831210500,286500,286500,286500,286500,0
|
|
20240819,161200,2831210500,286500,286500,286500,286500,0
|
|
20240819,161100,2831210500,286500,286500,286500,286500,0
|
|
20240819,161000,2831210500,286500,286500,286500,286500,0
|
|
20240819,160900,2831210500,286500,286500,286500,286500,0
|
|
20240819,160800,2831210500,286500,286500,286500,286500,0
|
|
20240819,160700,2831210500,286500,286500,286500,286500,0
|
|
20240819,160600,2831210500,286500,286500,286500,286500,0
|
|
20240819,160500,2831210500,286500,286500,286500,286500,0
|
|
20240819,160400,2831210500,286500,286500,286500,286500,0
|
|
20240819,160300,2831210500,286500,286500,286500,286500,0
|
|
20240819,160200,2831210500,286500,286500,286500,286500,0
|
|
20240819,160100,2831210500,286500,286500,286500,286500,0
|
|
20240819,160000,2831210500,286500,286500,286500,286500,516
|
|
20240819,155900,2831210500,286500,286500,286500,286500,0
|
|
20240819,155800,2831210500,286500,286500,286500,286500,0
|
|
20240819,155700,2831210500,286500,286500,286500,286500,0
|
|
20240819,155600,2831210500,286500,286500,286500,286500,0
|
|
20240819,155500,2831210500,286500,286500,286500,286500,0
|
|
20240819,155400,2831210500,286500,286500,286500,286500,0
|
|
20240819,155300,2831210500,286500,286500,286500,286500,0
|
|
20240819,155200,2831210500,286500,286500,286500,286500,0
|
|
20240819,155100,2831210500,286500,286500,286500,286500,0
|
|
20240819,155000,2831210500,286500,286500,286500,286500,0
|
|
20240819,154900,2831210500,286500,286500,286500,286500,0
|
|
20240819,154800,2831210500,286500,286500,286500,286500,0
|
|
20240819,154700,2831210500,286500,286500,286500,286500,0
|
|
20240819,154600,2831210500,286500,286500,286500,286500,0
|
|
20240819,154500,2831210500,286500,286500,286500,286500,0
|
|
20240819,154400,2831210500,286500,286500,286500,286500,0
|
|
20240819,154300,2831210500,286500,286500,286500,286500,0
|
|
20240819,154200,2831210500,286500,286500,286500,286500,0
|
|
20240819,154100,2831210500,286500,286500,286500,286500,0
|
|
20240819,154000,2831210500,286500,286500,286500,286500,0
|
|
20240819,153900,2831210500,286500,286500,286500,286500,0
|
|
20240819,153800,2831210500,286500,286500,286500,286500,0
|
|
20240819,153700,2831210500,286500,286500,286500,286500,0
|
|
20240819,153600,2831210500,286500,286500,286500,286500,0
|
|
20240819,153500,2831210500,286500,286500,286500,286500,0
|
|
20240819,153400,2831210500,286500,286500,286500,286500,0
|
|
20240819,153300,2831210500,286500,286500,286500,286500,0
|
|
20240819,153200,2831210500,286500,286500,286500,286500,0
|
|
20240819,153100,2831210500,286500,286500,286500,286500,0
|
|
20240819,153000,2831210500,286500,286500,286500,286500,1032
|
|
20240819,152900,2683376500,286500,286500,286500,286500,0
|
|
20240819,152800,2683376500,286500,286500,286500,286500,0
|
|
20240819,152700,2683376500,286500,286500,286500,286500,0
|
|
20240819,152600,2683376500,286500,286500,286500,286500,0
|
|
20240819,152500,2683376500,286500,286500,286500,286500,0
|
|
20240819,152400,2683376500,286500,286500,286500,286500,0
|
|
20240819,152300,2683376500,286500,286500,286500,286500,0
|
|
20240819,152200,2683376500,286500,286500,286500,286500,0
|
|
20240819,152100,2683376500,286500,286500,286500,286500,0
|
|
20240819,152000,2683376500,286500,286500,286500,286500,0
|
|
20240819,151900,2683376500,286500,286500,286500,286500,19
|
|
20240819,151800,2677933000,286000,286500,286500,286000,58
|
|
20240819,151700,2661334500,286500,286500,286500,286500,7
|
|
20240819,151600,2659329000,286500,286500,287000,286500,6
|
|
20240819,151500,2657609500,286000,286000,286000,286000,8
|
|
20240819,151400,2655321500,287500,286000,287500,286000,4
|
|
20240819,151300,2654176000,286000,286500,286500,286000,8
|
|
20240819,151200,2651886000,286000,286500,286500,286000,46
|
|
20240819,151100,2638720500,287000,287000,287000,287000,4
|
|
20240819,151000,2637572500,286000,286000,286000,286000,11
|
|
20240819,150900,2634426500,286000,286500,286500,286000,5
|
|
20240819,150800,2632995500,286500,286500,286500,286000,17
|
|
20240819,150700,2628132500,286500,286500,286500,286500,2
|
|
20240819,150600,2627559500,286500,286000,286500,286000,91
|
|
20240819,150500,2601532000,286000,286000,286000,286000,25
|
|
20240819,150400,2594382000,286000,286000,286000,286000,7
|
|
20240819,150300,2592380000,286500,286500,286500,286500,9
|
|
20240819,150200,2589801500,286500,286500,286500,286000,167
|
|
20240819,150100,2541973500,286500,286500,286500,286500,3
|
|
20240819,150000,2541114000,286500,286500,287000,286500,91
|
|
20240819,145900,2515042000,286500,287000,287000,286500,71
|
|
20240819,145800,2494700000,287000,286500,287000,286500,17
|
|
20240819,145700,2489824500,286500,286500,287000,286500,13
|
|
20240819,145600,2486097500,286500,286500,286500,286500,41
|
|
20240819,145500,2474351000,286500,286500,286500,286500,10
|
|
20240819,145400,2471486000,286500,286500,287000,286500,10
|
|
20240819,145300,2468620500,286500,286500,286500,286500,22
|
|
20240819,145200,2462317500,286500,286500,286500,286500,14
|
|
20240819,145100,2458306500,286500,286500,286500,286500,2
|
|
20240819,145000,2457733500,287000,287000,287000,286500,16
|
|
20240819,144900,2453148000,286500,286500,286500,286500,5
|
|
20240819,144800,2451715500,286500,286500,286500,286500,6
|
|
20240819,144700,2449996500,286500,286500,287000,286500,15
|
|
20240819,144600,2445697000,286500,287000,287000,286500,5
|
|
20240819,144500,2444263500,287000,287000,287000,287000,47
|
|
20240819,144400,2430774500,287000,287000,287500,287000,9
|
|
20240819,144300,2428191000,287000,287000,287000,287000,11
|
|
20240819,144200,2425034000,287000,287000,287000,287000,5
|
|
20240819,144100,2423599000,287000,287000,287000,287000,3
|
|
20240819,144000,2422738000,287000,287000,287000,287000,17
|
|
20240819,143900,2417859000,287000,286500,287500,286500,13
|
|
20240819,143800,2414127500,286500,286500,286500,286500,13
|
|
20240819,143700,2410403000,286500,286500,286500,286500,3
|
|
20240819,143600,2409543500,286500,287000,287000,286500,9
|
|
20240819,143500,2406962000,286500,287000,287000,286500,12
|
|
20240819,143400,2403523500,287000,287000,287000,287000,93
|
|
20240819,143300,2376832500,287000,286500,287000,286500,26
|
|
20240819,143200,2369376000,286500,286500,286500,286500,7
|
|
20240819,143100,2367370500,286500,286500,286500,286500,3
|
|
20240819,143000,2366511000,286500,286500,286500,286000,10
|
|
20240819,142900,2363647500,287000,286500,287000,286000,9
|
|
20240819,142800,2361069500,286500,286000,286500,286000,13
|
|
20240819,142700,2357349500,286500,286000,286500,286000,26
|
|
20240819,142600,2349913000,286000,286500,286500,286000,15
|
|
20240819,142500,2345616500,286500,286500,287000,286500,15
|
|
20240819,142400,2341318500,286500,286500,286500,286500,2
|
|
20240819,142300,2340745500,286500,286000,286500,286000,45
|
|
20240819,142200,2327858500,286000,286000,286000,286000,8
|
|
20240819,142100,2325570500,286000,286000,286000,286000,14
|
|
20240819,142000,2321566500,286500,286000,286500,286000,17
|
|
20240819,141900,2316698500,286000,286000,286500,286000,15
|
|
20240819,141800,2312405000,286000,286500,286500,286000,78
|
|
20240819,141700,2290065500,286500,286500,286500,286500,14
|
|
20240819,141600,2286054500,286500,286500,286500,286500,11
|
|
20240819,141500,2282903000,286500,286500,286500,286500,7
|
|
20240819,141400,2280897500,286500,286500,286500,286500,5
|
|
20240819,141300,2279465000,286500,286500,286500,286500,46
|
|
20240819,141200,2266286000,286500,287000,287000,286500,4
|
|
20240819,141100,2265139500,286500,287000,287000,286500,25
|
|
20240819,141000,2257974000,287000,287000,287000,287000,7
|
|
20240819,140900,2255965000,287000,287000,287000,287000,24
|
|
20240819,140800,2249077000,287000,287000,287000,287000,3
|
|
20240819,140700,2248216000,287000,287000,287000,287000,35
|
|
20240819,140600,2238171000,287000,287000,287500,287000,11
|
|
20240819,140500,2235013500,287000,287000,287000,287000,16
|
|
20240819,140400,2230421500,287000,286500,287000,286500,12
|
|
20240819,140300,2226982500,286500,287500,287500,286500,5
|
|
20240819,140200,2225549000,287000,286500,287000,286500,4
|
|
20240819,140100,2224402500,286500,287000,287000,286500,173
|
|
20240819,140000,2174811500,287500,287500,288000,287500,11
|
|
20240819,135900,2171648500,287000,287500,287500,287000,19
|
|
20240819,135800,2166194000,287000,287000,287000,287000,3
|
|
20240819,135700,2165333000,287000,287000,287000,287000,5
|
|
20240819,135600,2163898000,287000,287500,287500,287000,13
|
|
20240819,135500,2160165500,287000,287000,287000,287000,7
|
|
20240819,135400,2158156500,287000,287000,287500,287000,14
|
|
20240819,135300,2154137500,287000,287000,287500,287000,31
|
|
20240819,135200,2145238500,287000,287000,287000,287000,19
|
|
20240819,135100,2139785500,287000,287000,287000,287000,7
|
|
20240819,135000,2137776500,287000,287500,287500,287000,19
|
|
20240819,134900,2132315500,287500,287000,287500,287000,47
|
|
20240819,134800,2118822500,287500,287500,287500,287500,3
|
|
20240819,134700,2117960000,287500,287500,287500,287500,12
|
|
20240819,134600,2114510000,287500,287500,287500,287000,66
|
|
20240819,134500,2095557000,287500,287500,287500,287500,108
|
|
20240819,134400,2064507000,287500,288000,288000,287500,581
|
|
20240819,134300,1897179500,288500,288000,288500,288000,10
|
|
20240819,134200,1894298000,288500,289000,289000,288500,65
|
|
20240819,134100,1875544500,288500,288500,288500,288500,6
|
|
20240819,134000,1873813500,288500,288000,289000,288000,13
|
|
20240819,133900,1870066000,288000,288500,288500,288000,61
|
|
20240819,133800,1852470500,289000,288500,289000,288500,20
|
|
20240819,133700,1846691500,288500,288500,288500,288500,13
|
|
20240819,133600,1842941000,288500,288000,288500,288000,15
|
|
20240819,133500,1838615000,288000,288500,288500,288000,16
|
|
20240819,133400,1834006000,288000,288500,288500,288000,112
|
|
20240819,133300,1801731500,288500,288500,288500,288500,8
|
|
20240819,133200,1799423500,288500,288500,288500,288500,4
|
|
20240819,133100,1798269500,288500,288500,288500,288500,1
|
|
20240819,133000,1797981000,288500,288500,288500,288500,25
|
|
20240819,132900,1790768500,288500,288500,288500,288500,0
|
|
20240819,132800,1790768500,288500,288500,288500,288500,4
|
|
20240819,132700,1789614500,288500,288500,288500,288500,0
|
|
20240819,132600,1789614500,288500,288500,288500,288500,3
|
|
20240819,132500,1788749000,288500,288500,288500,288500,2
|
|
20240819,132400,1788172000,288500,288500,288500,288500,4
|
|
20240819,132300,1787018000,288500,288500,288500,288500,0
|
|
20240819,132200,1787018000,288500,288500,288500,288500,7
|
|
20240819,132100,1784998500,288500,288500,289000,288500,6
|
|
20240819,132000,1783267000,288500,288500,288500,288500,5
|
|
20240819,131900,1781824500,288500,289000,289000,288500,9
|
|
20240819,131800,1779226500,288500,288500,288500,288500,3
|
|
20240819,131700,1778361000,288500,288500,288500,288500,17
|
|
20240819,131600,1773456500,288500,288000,288500,288000,23
|
|
20240819,131500,1766822500,288500,288000,288500,288000,20
|
|
20240819,131400,1761053000,288000,288000,288000,288000,96
|
|
20240819,131300,1733405000,288000,288000,288000,288000,30
|
|
20240819,131200,1724765000,288000,288500,288500,288000,5
|
|
20240819,131100,1723324500,288000,288500,288500,288000,6
|
|
20240819,131000,1721595000,288500,288500,288500,288500,18
|
|
20240819,130900,1716402000,288500,288500,288500,288500,5
|
|
20240819,130800,1714959500,288500,288500,288500,288500,4
|
|
20240819,130700,1713805500,289000,289000,289000,289000,10
|
|
20240819,130600,1710915500,288500,288500,288500,288500,10
|
|
20240819,130500,1708030500,288500,288500,288500,288500,0
|
|
20240819,130400,1708030500,288500,288500,288500,288500,14
|
|
20240819,130300,1703991500,288500,288500,288500,288000,35
|
|
20240819,130200,1693896500,288500,289000,289000,288500,9
|
|
20240819,130100,1691299500,289000,288500,289000,288500,9
|
|
20240819,130000,1688702500,288500,288500,288500,288500,8
|
|
20240819,125900,1686394500,288500,288500,288500,288500,5
|
|
20240819,125800,1684952000,288500,288500,288500,288500,7
|
|
20240819,125700,1682932500,288500,288500,288500,288500,0
|
|
20240819,125600,1682932500,288500,288500,288500,288500,3
|
|
20240819,125500,1682067000,288500,288500,288500,288500,3
|
|
20240819,125400,1681201500,288500,288500,288500,288500,4
|
|
20240819,125300,1680047500,288500,288500,288500,288500,5
|
|
20240819,125200,1678605000,288500,288500,288500,288500,3
|
|
20240819,125100,1677739500,288500,288500,288500,288500,0
|
|
20240819,125000,1677739500,288500,288500,288500,288500,13
|
|
20240819,124900,1673989000,288500,288500,288500,288500,0
|
|
20240819,124800,1673989000,288500,288500,288500,288500,3
|
|
20240819,124700,1673123500,288500,288500,288500,288500,19
|
|
20240819,124600,1667642000,288500,288500,288500,288500,5
|
|
20240819,124500,1666199500,288500,288500,289000,288500,33
|
|
20240819,124400,1656678500,288500,288500,288500,288500,0
|
|
20240819,124300,1656678500,288500,288500,288500,288500,6
|
|
20240819,124200,1654947500,288500,288500,288500,288500,23
|
|
20240819,124100,1648312000,288500,288500,288500,288500,4
|
|
20240819,124000,1647158000,288500,288500,288500,288500,8
|
|
20240819,123900,1644850000,288500,288500,288500,288500,51
|
|
20240819,123800,1630136500,288500,288500,288500,288500,10
|
|
20240819,123700,1627251500,288500,288500,288500,288500,14
|
|
20240819,123600,1623212500,288500,288500,288500,288500,10
|
|
20240819,123500,1620327500,288500,288500,288500,288500,4
|
|
20240819,123400,1619173500,288500,288500,288500,288500,25
|
|
20240819,123300,1611961000,288500,288500,288500,288500,6
|
|
20240819,123200,1610230000,288500,288500,288500,288500,0
|
|
20240819,123100,1610230000,288500,288500,288500,288500,36
|
|
20240819,123000,1599844000,288500,288500,288500,288500,26
|
|
20240819,122900,1592343000,288000,288000,288000,288000,7
|
|
20240819,122800,1590327000,288000,288500,288500,288000,27
|
|
20240819,122700,1582550000,288500,288500,288500,288000,185
|
|
20240819,122600,1529179000,288500,289000,289000,288500,33
|
|
20240819,122500,1519657500,289000,289500,289500,289000,218
|
|
20240819,122400,1456653000,289500,289000,289500,289000,48
|
|
20240819,122300,1442777500,289500,289000,289500,289000,38
|
|
20240819,122200,1431790000,289000,289000,289000,289000,1
|
|
20240819,122100,1431501000,289000,289000,289500,289000,97
|
|
20240819,122000,1403467500,289000,289000,289000,289000,2
|
|
20240819,121900,1402889500,289000,289000,289000,289000,4
|
|
20240819,121800,1401733500,289000,289000,289000,289000,4
|
|
20240819,121700,1400577500,289000,289000,289000,289000,4
|
|
20240819,121600,1399421500,289000,289000,289000,289000,0
|
|
20240819,121500,1399421500,289000,289000,289000,289000,8
|
|
20240819,121400,1397109500,289500,289000,289500,289000,12
|
|
20240819,121300,1393636000,289000,289000,289000,289000,6
|
|
20240819,121200,1391902000,289000,289000,289000,289000,3
|
|
20240819,121100,1391035000,289000,289000,289000,289000,4
|
|
20240819,121000,1389879000,289000,289000,289000,289000,9
|
|
20240819,120900,1387278000,289000,289000,289000,289000,4
|
|
20240819,120800,1386122000,289500,289000,289500,289000,22
|
|
20240819,120700,1379763000,289000,289000,289500,289000,8
|
|
20240819,120600,1377449500,289000,289000,289000,289000,0
|
|
20240819,120500,1377449500,289000,289500,289500,289000,7
|
|
20240819,120400,1375425500,289000,290000,290000,289000,10
|
|
20240819,120300,1372531500,289500,289000,289500,289000,5
|
|
20240819,120200,1371085500,289500,289500,289500,289500,20
|
|
20240819,120100,1365295500,289500,289500,289500,289500,4
|
|
20240819,120000,1364137500,289500,289500,289500,289500,0
|
|
20240819,115900,1364137500,289500,289500,289500,289500,34
|
|
20240819,115800,1354294500,289500,289500,289500,289500,1
|
|
20240819,115700,1354005000,289500,289500,289500,289500,8
|
|
20240819,115600,1351689000,289500,289500,289500,289500,19
|
|
20240819,115500,1346188500,289500,290000,290000,289500,8
|
|
20240819,115400,1343870000,289500,289500,289500,289500,24
|
|
20240819,115300,1336922000,289500,289500,289500,289500,0
|
|
20240819,115200,1336922000,289500,289500,289500,289500,4
|
|
20240819,115100,1335764000,290000,289500,290000,289500,22
|
|
20240819,115000,1329394000,290000,289500,290000,289500,23
|
|
20240819,114900,1322735000,289500,289500,289500,289500,1
|
|
20240819,114800,1322445500,289500,289500,289500,289500,28
|
|
20240819,114700,1314339500,290000,290000,290000,290000,0
|
|
20240819,114600,1314339500,290000,290000,290000,289500,27
|
|
20240819,114500,1306520500,290000,289500,290000,289500,2
|
|
20240819,114400,1305941000,290000,289500,290000,289500,4
|
|
20240819,114300,1304782500,290000,290000,290000,289500,20
|
|
20240819,114200,1298987500,289500,289500,289500,289500,1
|
|
20240819,114100,1298698000,290000,290000,290000,290000,5
|
|
20240819,114000,1297248000,289500,289500,290000,289500,48
|
|
20240819,113900,1283351500,289500,289500,289500,289500,0
|
|
20240819,113800,1283351500,289500,289500,289500,289500,24
|
|
20240819,113700,1276403500,289500,289500,289500,289500,20
|
|
20240819,113600,1270613500,289500,289500,289500,289500,3
|
|
20240819,113500,1269745000,289500,289500,289500,289500,19
|
|
20240819,113400,1264244500,289500,289500,289500,289500,4
|
|
20240819,113300,1263086500,290000,290000,290000,290000,1
|
|
20240819,113200,1262796500,289500,289500,289500,289500,25
|
|
20240819,113100,1255559000,290000,290000,290000,290000,1
|
|
20240819,113000,1255269000,290000,289500,290000,289500,15
|
|
20240819,112900,1250926000,290000,290000,290000,290000,1
|
|
20240819,112800,1250636000,290000,290000,290000,290000,5
|
|
20240819,112700,1249186000,289500,290000,290000,289500,21
|
|
20240819,112600,1243106000,290000,290000,290000,290000,4
|
|
20240819,112500,1241946000,289500,289500,289500,289500,0
|
|
20240819,112400,1241946000,289500,290000,290000,289500,22
|
|
20240819,112300,1235576000,290000,290000,290000,290000,12
|
|
20240819,112200,1232096000,290000,289500,290000,289500,34
|
|
20240819,112100,1222248000,289500,289500,289500,289500,48
|
|
20240819,112000,1208352000,289500,289500,289500,289500,12
|
|
20240819,111900,1204878000,290000,290000,290000,289500,18
|
|
20240819,111800,1199663000,290000,290000,290000,290000,3
|
|
20240819,111700,1198793000,290000,290000,290000,290000,0
|
|
20240819,111600,1198793000,290000,289500,290000,289500,25
|
|
20240819,111500,1191555000,289500,290000,290000,289500,23
|
|
20240819,111400,1184885500,290000,289500,290000,289500,51
|
|
20240819,111300,1170107000,289500,289500,289500,289500,0
|
|
20240819,111200,1170107000,289500,289500,289500,289500,3
|
|
20240819,111100,1169238500,289500,289500,289500,289500,22
|
|
20240819,111000,1162869500,289500,290000,290000,289500,22
|
|
20240819,110900,1156492000,290000,290000,290000,290000,62
|
|
20240819,110800,1138512000,290000,290000,290000,290000,31
|
|
20240819,110700,1129522000,290000,290000,290000,290000,2
|
|
20240819,110600,1128942000,290000,290000,290000,290000,25
|
|
20240819,110500,1121692000,290000,290000,290000,290000,0
|
|
20240819,110400,1121692000,290000,290500,290500,290000,54
|
|
20240819,110300,1106006500,290500,290000,290500,290000,27
|
|
20240819,110200,1098173500,290000,290000,290000,290000,3
|
|
20240819,110100,1097303500,290000,290000,290500,290000,4
|
|
20240819,110000,1096143000,290000,290500,290500,290000,22
|
|
20240819,105900,1089762500,290000,290000,290000,290000,1
|
|
20240819,105800,1089472500,290500,290500,290500,290500,1
|
|
20240819,105700,1089182000,290000,290000,290000,290000,19
|
|
20240819,105600,1083672000,290000,290000,290000,290000,0
|
|
20240819,105500,1083672000,290000,290000,290000,290000,121
|
|
20240819,105400,1048582000,290000,290000,290000,290000,19
|
|
20240819,105300,1043072000,290000,290000,290000,290000,13
|
|
20240819,105200,1039302000,290000,289500,290000,289500,12
|
|
20240819,105100,1035827000,289500,290000,290500,289500,188
|
|
20240819,105000,981370000,290500,290500,290500,290500,1
|
|
20240819,104900,981079500,290000,290000,290000,290000,22
|
|
20240819,104800,974699500,290000,290000,290000,290000,36
|
|
20240819,104700,964259500,290000,290000,290000,290000,18
|
|
20240819,104600,959039500,290000,290000,290000,290000,0
|
|
20240819,104500,959039500,290000,290500,290500,290000,6
|
|
20240819,104400,957298500,290500,290500,290500,290000,221
|
|
20240819,104300,893158000,290000,290000,290000,290000,3
|
|
20240819,104200,892288000,290000,290000,290000,290000,2
|
|
20240819,104100,891708000,290000,290500,291000,290000,17
|
|
20240819,104000,886774000,290500,290500,290500,290500,62
|
|
20240819,103900,868763000,290500,290500,290500,290500,21
|
|
20240819,103800,862662500,290500,290500,290500,290500,26
|
|
20240819,103700,855109500,290500,291000,291000,290500,15
|
|
20240819,103600,850749500,290500,290500,290500,290500,69
|
|
20240819,103500,830705000,290500,290500,290500,290500,0
|
|
20240819,103400,830705000,290500,290500,290500,290500,1
|
|
20240819,103300,830414500,290500,290500,290500,290500,21
|
|
20240819,103200,824314000,290500,290500,290500,290500,1
|
|
20240819,103100,824023500,290500,290500,290500,290500,20
|
|
20240819,103000,818213500,291000,291000,291000,291000,2
|
|
20240819,102900,817631500,291000,291000,291000,291000,2
|
|
20240819,102800,817049500,290500,290500,290500,290500,22
|
|
20240819,102700,810658500,290500,290000,290500,290000,56
|
|
20240819,102600,794391500,290000,290000,290000,290000,11
|
|
20240819,102500,791201500,290000,290000,290000,290000,20
|
|
20240819,102400,785401500,290000,290000,290000,290000,0
|
|
20240819,102300,785401500,290000,290500,290500,290000,30
|
|
20240819,102200,776691500,290500,290000,290500,290000,33
|
|
20240819,102100,767105500,290000,290000,290000,290000,0
|
|
20240819,102000,767105500,290000,290500,290500,290000,12
|
|
20240819,101900,763624500,290500,290500,290500,290500,10
|
|
20240819,101800,760719500,290000,290000,290000,290000,0
|
|
20240819,101700,760719500,290000,290500,290500,290000,43
|
|
20240819,101600,748243500,290500,290500,290500,290500,11
|
|
20240819,101500,745048000,290500,290000,290500,290000,65
|
|
20240819,101400,726175500,290500,290500,290500,290500,17
|
|
20240819,101300,721237000,290500,290000,290500,290000,7
|
|
20240819,101200,719205000,290000,290000,290000,290000,33
|
|
20240819,101100,709635000,290000,290000,290000,290000,0
|
|
20240819,101000,709635000,290000,290500,290500,290000,2
|
|
20240819,100900,709054500,290000,290000,290500,290000,27
|
|
20240819,100800,701220500,290500,290000,290500,290000,17
|
|
20240819,100700,696289500,290000,290500,290500,290000,60
|
|
20240819,100600,678881000,290000,290000,290500,290000,55
|
|
20240819,100500,662929000,290500,290500,290500,290500,2
|
|
20240819,100400,662348000,290500,291000,291000,290000,108
|
|
20240819,100300,630976000,290500,290500,290500,290500,6
|
|
20240819,100200,629233000,290500,290500,290500,290500,0
|
|
20240819,100100,629233000,290500,290500,291000,290500,22
|
|
20240819,100000,622841500,290500,291000,291000,290500,4
|
|
20240819,095900,621679000,290500,290500,290500,290500,21
|
|
20240819,095800,615578500,291000,290500,291000,290500,21
|
|
20240819,095700,609477000,290500,291000,291500,290500,6
|
|
20240819,095600,607731000,291000,291000,291000,290500,21
|
|
20240819,095500,601625000,291000,291000,291000,291000,9
|
|
20240819,095400,599006000,291000,291000,291000,291000,26
|
|
20240819,095300,591440000,291000,291500,291500,291000,24
|
|
20240819,095200,584455000,291500,291500,291500,291500,10
|
|
20240819,095100,581540000,291500,292000,292000,291500,26
|
|
20240819,095000,573959000,292000,292000,292000,292000,0
|
|
20240819,094900,573959000,292000,292000,292000,292000,0
|
|
20240819,094800,573959000,292000,292000,292000,291500,27
|
|
20240819,094700,566085000,291500,291500,291500,291500,2
|
|
20240819,094600,565502000,292000,292000,292000,292000,0
|
|
20240819,094500,565502000,292000,292500,292500,292000,9
|
|
20240819,094400,562873500,292000,293000,293000,292000,45
|
|
20240819,094300,549732500,293000,292500,293000,292000,52
|
|
20240819,094200,534523500,292500,292500,292500,292500,0
|
|
20240819,094100,534523500,292500,293000,293000,292500,11
|
|
20240819,094000,531301000,292500,293000,293000,292500,22
|
|
20240819,093900,524865500,292500,292500,292500,292500,57
|
|
20240819,093800,508193000,292500,292500,292500,292500,9
|
|
20240819,093700,505560500,292500,293000,293000,292500,23
|
|
20240819,093600,498827000,293000,293000,293000,293000,1
|
|
20240819,093500,498534000,293000,293000,293500,293000,23
|
|
20240819,093400,491794500,293500,293500,293500,293500,2
|
|
20240819,093300,491207500,293500,293500,293500,293500,14
|
|
20240819,093200,487098500,293500,293500,293500,293500,0
|
|
20240819,093100,487098500,293500,294000,294000,293500,27
|
|
20240819,093000,479161500,294000,293500,294000,293000,34
|
|
20240819,092900,469171000,293500,293500,293500,293500,2
|
|
20240819,092800,468584000,293500,293500,293500,293500,96
|
|
20240819,092700,440408000,293500,294000,294000,293500,36
|
|
20240819,092600,429824500,294500,293500,294500,293500,9
|
|
20240819,092500,427178500,293500,293500,293500,293500,1
|
|
20240819,092400,426885000,293500,293500,293500,293500,0
|
|
20240819,092300,426885000,293500,293500,293500,293500,11
|
|
20240819,092200,423656500,293500,293500,293500,293500,0
|
|
20240819,092100,423656500,293500,294000,294000,293500,82
|
|
20240819,092000,399577000,294000,293500,294000,293500,81
|
|
20240819,091900,375763500,294000,294000,294500,294000,53
|
|
20240819,091800,360163500,294000,294500,294500,294000,50
|
|
20240819,091700,345444500,294500,293500,294500,293500,284
|
|
20240819,091600,261948500,293500,293500,293500,293500,0
|
|
20240819,091500,261948500,293500,293500,293500,293500,1
|
|
20240819,091400,261655000,293500,294000,294000,293500,32
|
|
20240819,091300,252261500,293500,293500,293500,293500,9
|
|
20240819,091200,249620000,293500,293000,293500,293000,106
|
|
20240819,091100,218511000,293000,293000,293500,293000,33
|
|
20240819,091000,208840000,293000,293000,293000,293000,13
|
|
20240819,090900,205031000,293000,293000,293500,293000,37
|
|
20240819,090800,194179500,292000,293000,293000,292000,22
|
|
20240819,090700,187747500,293000,292500,293500,292500,56
|
|
20240819,090600,171335500,292500,292500,292500,292500,13
|
|
20240819,090500,167533000,292500,292500,292500,292500,41
|
|
20240819,090400,155540500,292500,292500,292500,292500,18
|
|
20240819,090300,150275500,292500,291000,292500,291000,214
|
|
20240819,090200,87862000,291500,291000,291500,290000,110
|
|
20240819,090100,55907000,291000,291000,292000,291000,40
|
|
20240819,090000,44243000,292000,291000,292000,291000,151
|