723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,210000,2537127500,287500,287500,287500,287500,349
|
|
20240821,205900,2537127500,287500,287500,287500,287500,0
|
|
20240821,205800,2537127500,287500,287500,287500,287500,0
|
|
20240821,205700,2537127500,287500,287500,287500,287500,0
|
|
20240821,205600,2537127500,287500,287500,287500,287500,0
|
|
20240821,205500,2537127500,287500,287500,287500,287500,0
|
|
20240821,205400,2537127500,287500,287500,287500,287500,0
|
|
20240821,205300,2537127500,287500,287500,287500,287500,0
|
|
20240821,205200,2537127500,287500,287500,287500,287500,0
|
|
20240821,205100,2537127500,287500,287500,287500,287500,0
|
|
20240821,205000,2537127500,287500,287500,287500,287500,0
|
|
20240821,204900,2537127500,287500,287500,287500,287500,0
|
|
20240821,204800,2537127500,287500,287500,287500,287500,0
|
|
20240821,204700,2537127500,287500,287500,287500,287500,0
|
|
20240821,204600,2537127500,287500,287500,287500,287500,0
|
|
20240821,204500,2537127500,287500,287500,287500,287500,0
|
|
20240821,204400,2537127500,287500,287500,287500,287500,0
|
|
20240821,204300,2537127500,287500,287500,287500,287500,0
|
|
20240821,204200,2537127500,287500,287500,287500,287500,0
|
|
20240821,204100,2537127500,287500,287500,287500,287500,0
|
|
20240821,204000,2537127500,287500,287500,287500,287500,0
|
|
20240821,203900,2537127500,287500,287500,287500,287500,0
|
|
20240821,203800,2537127500,287500,287500,287500,287500,0
|
|
20240821,203700,2537127500,287500,287500,287500,287500,0
|
|
20240821,203600,2537127500,287500,287500,287500,287500,0
|
|
20240821,203500,2537127500,287500,287500,287500,287500,0
|
|
20240821,203400,2537127500,287500,287500,287500,287500,0
|
|
20240821,203300,2537127500,287500,287500,287500,287500,0
|
|
20240821,203200,2537127500,287500,287500,287500,287500,0
|
|
20240821,203100,2537127500,287500,287500,287500,287500,0
|
|
20240821,203000,2537127500,287500,287500,287500,287500,349
|
|
20240821,202900,2537127500,287500,287500,287500,287500,0
|
|
20240821,202800,2537127500,287500,287500,287500,287500,0
|
|
20240821,202700,2537127500,287500,287500,287500,287500,0
|
|
20240821,202600,2537127500,287500,287500,287500,287500,0
|
|
20240821,202500,2537127500,287500,287500,287500,287500,0
|
|
20240821,202400,2537127500,287500,287500,287500,287500,0
|
|
20240821,202300,2537127500,287500,287500,287500,287500,0
|
|
20240821,202200,2537127500,287500,287500,287500,287500,0
|
|
20240821,202100,2537127500,287500,287500,287500,287500,0
|
|
20240821,202000,2537127500,287500,287500,287500,287500,0
|
|
20240821,201900,2537127500,287500,287500,287500,287500,0
|
|
20240821,201800,2537127500,287500,287500,287500,287500,0
|
|
20240821,201700,2537127500,287500,287500,287500,287500,0
|
|
20240821,201600,2537127500,287500,287500,287500,287500,0
|
|
20240821,201500,2537127500,287500,287500,287500,287500,0
|
|
20240821,201400,2537127500,287500,287500,287500,287500,0
|
|
20240821,201300,2537127500,287500,287500,287500,287500,0
|
|
20240821,201200,2537127500,287500,287500,287500,287500,0
|
|
20240821,201100,2537127500,287500,287500,287500,287500,0
|
|
20240821,201000,2537127500,287500,287500,287500,287500,0
|
|
20240821,200900,2537127500,287500,287500,287500,287500,0
|
|
20240821,200800,2537127500,287500,287500,287500,287500,0
|
|
20240821,200700,2537127500,287500,287500,287500,287500,0
|
|
20240821,200600,2537127500,287500,287500,287500,287500,0
|
|
20240821,200500,2537127500,287500,287500,287500,287500,0
|
|
20240821,200400,2537127500,287500,287500,287500,287500,0
|
|
20240821,200300,2537127500,287500,287500,287500,287500,0
|
|
20240821,200200,2537127500,287500,287500,287500,287500,0
|
|
20240821,200100,2537127500,287500,287500,287500,287500,0
|
|
20240821,200000,2537127500,287500,287500,287500,287500,349
|
|
20240821,195900,2537127500,287500,287500,287500,287500,0
|
|
20240821,195800,2537127500,287500,287500,287500,287500,0
|
|
20240821,195700,2537127500,287500,287500,287500,287500,0
|
|
20240821,195600,2537127500,287500,287500,287500,287500,0
|
|
20240821,195500,2537127500,287500,287500,287500,287500,0
|
|
20240821,195400,2537127500,287500,287500,287500,287500,0
|
|
20240821,195300,2537127500,287500,287500,287500,287500,0
|
|
20240821,195200,2537127500,287500,287500,287500,287500,0
|
|
20240821,195100,2537127500,287500,287500,287500,287500,0
|
|
20240821,195000,2537127500,287500,287500,287500,287500,0
|
|
20240821,194900,2537127500,287500,287500,287500,287500,0
|
|
20240821,194800,2537127500,287500,287500,287500,287500,0
|
|
20240821,194700,2537127500,287500,287500,287500,287500,0
|
|
20240821,194600,2537127500,287500,287500,287500,287500,0
|
|
20240821,194500,2537127500,287500,287500,287500,287500,0
|
|
20240821,194400,2537127500,287500,287500,287500,287500,0
|
|
20240821,194300,2537127500,287500,287500,287500,287500,0
|
|
20240821,194200,2537127500,287500,287500,287500,287500,0
|
|
20240821,194100,2537127500,287500,287500,287500,287500,0
|
|
20240821,194000,2537127500,287500,287500,287500,287500,0
|
|
20240821,193900,2537127500,287500,287500,287500,287500,0
|
|
20240821,193800,2537127500,287500,287500,287500,287500,0
|
|
20240821,193700,2537127500,287500,287500,287500,287500,0
|
|
20240821,193600,2537127500,287500,287500,287500,287500,0
|
|
20240821,193500,2537127500,287500,287500,287500,287500,0
|
|
20240821,193400,2537127500,287500,287500,287500,287500,0
|
|
20240821,193300,2537127500,287500,287500,287500,287500,0
|
|
20240821,193200,2537127500,287500,287500,287500,287500,0
|
|
20240821,193100,2537127500,287500,287500,287500,287500,0
|
|
20240821,193000,2537127500,287500,287500,287500,287500,349
|
|
20240821,192900,2537127500,287500,287500,287500,287500,0
|
|
20240821,192800,2537127500,287500,287500,287500,287500,0
|
|
20240821,192700,2537127500,287500,287500,287500,287500,0
|
|
20240821,192600,2537127500,287500,287500,287500,287500,0
|
|
20240821,192500,2537127500,287500,287500,287500,287500,0
|
|
20240821,192400,2537127500,287500,287500,287500,287500,0
|
|
20240821,192300,2537127500,287500,287500,287500,287500,0
|
|
20240821,192200,2537127500,287500,287500,287500,287500,0
|
|
20240821,192100,2537127500,287500,287500,287500,287500,0
|
|
20240821,192000,2537127500,287500,287500,287500,287500,0
|
|
20240821,191900,2537127500,287500,287500,287500,287500,0
|
|
20240821,191800,2537127500,287500,287500,287500,287500,0
|
|
20240821,191700,2537127500,287500,287500,287500,287500,0
|
|
20240821,191600,2537127500,287500,287500,287500,287500,0
|
|
20240821,191500,2537127500,287500,287500,287500,287500,0
|
|
20240821,191400,2537127500,287500,287500,287500,287500,0
|
|
20240821,191300,2537127500,287500,287500,287500,287500,0
|
|
20240821,191200,2537127500,287500,287500,287500,287500,0
|
|
20240821,191100,2537127500,287500,287500,287500,287500,0
|
|
20240821,191000,2537127500,287500,287500,287500,287500,0
|
|
20240821,190900,2537127500,287500,287500,287500,287500,0
|
|
20240821,190800,2537127500,287500,287500,287500,287500,0
|
|
20240821,190700,2537127500,287500,287500,287500,287500,0
|
|
20240821,190600,2537127500,287500,287500,287500,287500,0
|
|
20240821,190500,2537127500,287500,287500,287500,287500,0
|
|
20240821,190400,2537127500,287500,287500,287500,287500,0
|
|
20240821,190300,2537127500,287500,287500,287500,287500,0
|
|
20240821,190200,2537127500,287500,287500,287500,287500,0
|
|
20240821,190100,2537127500,287500,287500,287500,287500,0
|
|
20240821,190000,2537127500,287500,287500,287500,287500,349
|
|
20240821,185900,2537127500,287500,287500,287500,287500,0
|
|
20240821,185800,2537127500,287500,287500,287500,287500,0
|
|
20240821,185700,2537127500,287500,287500,287500,287500,0
|
|
20240821,185600,2537127500,287500,287500,287500,287500,0
|
|
20240821,185500,2537127500,287500,287500,287500,287500,0
|
|
20240821,185400,2537127500,287500,287500,287500,287500,0
|
|
20240821,185300,2537127500,287500,287500,287500,287500,0
|
|
20240821,185200,2537127500,287500,287500,287500,287500,0
|
|
20240821,185100,2537127500,287500,287500,287500,287500,0
|
|
20240821,185000,2537127500,287500,287500,287500,287500,0
|
|
20240821,184900,2537127500,287500,287500,287500,287500,0
|
|
20240821,184800,2537127500,287500,287500,287500,287500,0
|
|
20240821,184700,2537127500,287500,287500,287500,287500,0
|
|
20240821,184600,2537127500,287500,287500,287500,287500,0
|
|
20240821,184500,2537127500,287500,287500,287500,287500,0
|
|
20240821,184400,2537127500,287500,287500,287500,287500,0
|
|
20240821,184300,2537127500,287500,287500,287500,287500,0
|
|
20240821,184200,2537127500,287500,287500,287500,287500,0
|
|
20240821,184100,2537127500,287500,287500,287500,287500,0
|
|
20240821,184000,2537127500,287500,287500,287500,287500,0
|
|
20240821,183900,2537127500,287500,287500,287500,287500,0
|
|
20240821,183800,2537127500,287500,287500,287500,287500,0
|
|
20240821,183700,2537127500,287500,287500,287500,287500,0
|
|
20240821,183600,2537127500,287500,287500,287500,287500,0
|
|
20240821,183500,2537127500,287500,287500,287500,287500,0
|
|
20240821,183400,2537127500,287500,287500,287500,287500,0
|
|
20240821,183300,2537127500,287500,287500,287500,287500,0
|
|
20240821,183200,2537127500,287500,287500,287500,287500,0
|
|
20240821,183100,2537127500,287500,287500,287500,287500,0
|
|
20240821,183000,2537127500,287500,287500,287500,287500,349
|
|
20240821,182900,2537127500,287500,287500,287500,287500,0
|
|
20240821,182800,2537127500,287500,287500,287500,287500,0
|
|
20240821,182700,2537127500,287500,287500,287500,287500,0
|
|
20240821,182600,2537127500,287500,287500,287500,287500,0
|
|
20240821,182500,2537127500,287500,287500,287500,287500,0
|
|
20240821,182400,2537127500,287500,287500,287500,287500,0
|
|
20240821,182300,2537127500,287500,287500,287500,287500,0
|
|
20240821,182200,2537127500,287500,287500,287500,287500,0
|
|
20240821,182100,2537127500,287500,287500,287500,287500,0
|
|
20240821,182000,2537127500,287500,287500,287500,287500,0
|
|
20240821,181900,2537127500,287500,287500,287500,287500,0
|
|
20240821,181800,2537127500,287500,287500,287500,287500,0
|
|
20240821,181700,2537127500,287500,287500,287500,287500,0
|
|
20240821,181600,2537127500,287500,287500,287500,287500,0
|
|
20240821,181500,2537127500,287500,287500,287500,287500,0
|
|
20240821,181400,2537127500,287500,287500,287500,287500,0
|
|
20240821,181300,2537127500,287500,287500,287500,287500,0
|
|
20240821,181200,2537127500,287500,287500,287500,287500,0
|
|
20240821,181100,2537127500,287500,287500,287500,287500,0
|
|
20240821,181000,2537127500,287500,287500,287500,287500,0
|
|
20240821,180900,2537127500,287500,287500,287500,287500,0
|
|
20240821,180800,2537127500,287500,287500,287500,287500,0
|
|
20240821,180700,2537127500,287500,287500,287500,287500,0
|
|
20240821,180600,2537127500,287500,287500,287500,287500,0
|
|
20240821,180500,2537127500,287500,287500,287500,287500,0
|
|
20240821,180400,2537127500,287500,287500,287500,287500,0
|
|
20240821,180300,2537127500,287500,287500,287500,287500,0
|
|
20240821,180200,2537127500,287500,287500,287500,287500,0
|
|
20240821,180100,2537127500,287500,287500,287500,287500,0
|
|
20240821,180000,2537127500,287500,287500,287500,287500,349
|
|
20240821,175900,2537127500,287500,287500,287500,287500,0
|
|
20240821,175800,2537127500,287500,287500,287500,287500,0
|
|
20240821,175700,2537127500,287500,287500,287500,287500,0
|
|
20240821,175600,2537127500,287500,287500,287500,287500,0
|
|
20240821,175500,2537127500,287500,287500,287500,287500,0
|
|
20240821,175400,2537127500,287500,287500,287500,287500,0
|
|
20240821,175300,2537127500,287500,287500,287500,287500,0
|
|
20240821,175200,2537127500,287500,287500,287500,287500,0
|
|
20240821,175100,2537127500,287500,287500,287500,287500,0
|
|
20240821,175000,2537127500,287500,287500,287500,287500,0
|
|
20240821,174900,2537127500,287500,287500,287500,287500,0
|
|
20240821,174800,2537127500,287500,287500,287500,287500,0
|
|
20240821,174700,2537127500,287500,287500,287500,287500,0
|
|
20240821,174600,2537127500,287500,287500,287500,287500,0
|
|
20240821,174500,2537127500,287500,287500,287500,287500,0
|
|
20240821,174400,2537127500,287500,287500,287500,287500,0
|
|
20240821,174300,2537127500,287500,287500,287500,287500,0
|
|
20240821,174200,2537127500,287500,287500,287500,287500,0
|
|
20240821,174100,2537127500,287500,287500,287500,287500,0
|
|
20240821,174000,2537127500,287500,287500,287500,287500,0
|
|
20240821,173900,2537127500,287500,287500,287500,287500,0
|
|
20240821,173800,2537127500,287500,287500,287500,287500,0
|
|
20240821,173700,2537127500,287500,287500,287500,287500,0
|
|
20240821,173600,2537127500,287500,287500,287500,287500,0
|
|
20240821,173500,2537127500,287500,287500,287500,287500,0
|
|
20240821,173400,2537127500,287500,287500,287500,287500,0
|
|
20240821,173300,2537127500,287500,287500,287500,287500,0
|
|
20240821,173200,2537127500,287500,287500,287500,287500,0
|
|
20240821,173100,2537127500,287500,287500,287500,287500,0
|
|
20240821,173000,2537127500,287500,287500,287500,287500,349
|
|
20240821,172900,2537127500,287500,287500,287500,287500,0
|
|
20240821,172800,2537127500,287500,287500,287500,287500,0
|
|
20240821,172700,2537127500,287500,287500,287500,287500,0
|
|
20240821,172600,2537127500,287500,287500,287500,287500,0
|
|
20240821,172500,2537127500,287500,287500,287500,287500,0
|
|
20240821,172400,2537127500,287500,287500,287500,287500,0
|
|
20240821,172300,2537127500,287500,287500,287500,287500,0
|
|
20240821,172200,2537127500,287500,287500,287500,287500,0
|
|
20240821,172100,2537127500,287500,287500,287500,287500,0
|
|
20240821,172000,2537127500,287500,287500,287500,287500,0
|
|
20240821,171900,2537127500,287500,287500,287500,287500,0
|
|
20240821,171800,2537127500,287500,287500,287500,287500,0
|
|
20240821,171700,2537127500,287500,287500,287500,287500,0
|
|
20240821,171600,2537127500,287500,287500,287500,287500,0
|
|
20240821,171500,2537127500,287500,287500,287500,287500,0
|
|
20240821,171400,2537127500,287500,287500,287500,287500,0
|
|
20240821,171300,2537127500,287500,287500,287500,287500,0
|
|
20240821,171200,2537127500,287500,287500,287500,287500,0
|
|
20240821,171100,2537127500,287500,287500,287500,287500,0
|
|
20240821,171000,2537127500,287500,287500,287500,287500,0
|
|
20240821,170900,2537127500,287500,287500,287500,287500,0
|
|
20240821,170800,2537127500,287500,287500,287500,287500,0
|
|
20240821,170700,2537127500,287500,287500,287500,287500,0
|
|
20240821,170600,2537127500,287500,287500,287500,287500,0
|
|
20240821,170500,2537127500,287500,287500,287500,287500,0
|
|
20240821,170400,2537127500,287500,287500,287500,287500,0
|
|
20240821,170300,2537127500,287500,287500,287500,287500,0
|
|
20240821,170200,2537127500,287500,287500,287500,287500,0
|
|
20240821,170100,2537127500,287500,287500,287500,287500,0
|
|
20240821,170000,2537127500,287500,287500,287500,287500,349
|
|
20240821,165900,2537127500,287500,287500,287500,287500,0
|
|
20240821,165800,2537127500,287500,287500,287500,287500,0
|
|
20240821,165700,2537127500,287500,287500,287500,287500,0
|
|
20240821,165600,2537127500,287500,287500,287500,287500,0
|
|
20240821,165500,2537127500,287500,287500,287500,287500,0
|
|
20240821,165400,2537127500,287500,287500,287500,287500,0
|
|
20240821,165300,2537127500,287500,287500,287500,287500,0
|
|
20240821,165200,2537127500,287500,287500,287500,287500,0
|
|
20240821,165100,2537127500,287500,287500,287500,287500,0
|
|
20240821,165000,2537127500,287500,287500,287500,287500,0
|
|
20240821,164900,2537127500,287500,287500,287500,287500,0
|
|
20240821,164800,2537127500,287500,287500,287500,287500,0
|
|
20240821,164700,2537127500,287500,287500,287500,287500,0
|
|
20240821,164600,2537127500,287500,287500,287500,287500,0
|
|
20240821,164500,2537127500,287500,287500,287500,287500,0
|
|
20240821,164400,2537127500,287500,287500,287500,287500,0
|
|
20240821,164300,2537127500,287500,287500,287500,287500,0
|
|
20240821,164200,2537127500,287500,287500,287500,287500,0
|
|
20240821,164100,2537127500,287500,287500,287500,287500,0
|
|
20240821,164000,2537127500,287500,287500,287500,287500,0
|
|
20240821,163900,2537127500,287500,287500,287500,287500,0
|
|
20240821,163800,2537127500,287500,287500,287500,287500,0
|
|
20240821,163700,2537127500,287500,287500,287500,287500,0
|
|
20240821,163600,2537127500,287500,287500,287500,287500,0
|
|
20240821,163500,2537127500,287500,287500,287500,287500,0
|
|
20240821,163400,2537127500,287500,287500,287500,287500,0
|
|
20240821,163300,2537127500,287500,287500,287500,287500,0
|
|
20240821,163200,2537127500,287500,287500,287500,287500,0
|
|
20240821,163100,2537127500,287500,287500,287500,287500,0
|
|
20240821,163000,2537127500,287500,287500,287500,287500,349
|
|
20240821,162900,2537127500,287500,287500,287500,287500,0
|
|
20240821,162800,2537127500,287500,287500,287500,287500,0
|
|
20240821,162700,2537127500,287500,287500,287500,287500,0
|
|
20240821,162600,2537127500,287500,287500,287500,287500,0
|
|
20240821,162500,2537127500,287500,287500,287500,287500,0
|
|
20240821,162400,2537127500,287500,287500,287500,287500,0
|
|
20240821,162300,2537127500,287500,287500,287500,287500,0
|
|
20240821,162200,2537127500,287500,287500,287500,287500,0
|
|
20240821,162100,2537127500,287500,287500,287500,287500,0
|
|
20240821,162000,2537127500,287500,287500,287500,287500,0
|
|
20240821,161900,2537127500,287500,287500,287500,287500,0
|
|
20240821,161800,2537127500,287500,287500,287500,287500,0
|
|
20240821,161700,2537127500,287500,287500,287500,287500,0
|
|
20240821,161600,2537127500,287500,287500,287500,287500,0
|
|
20240821,161500,2537127500,287500,287500,287500,287500,0
|
|
20240821,161400,2537127500,287500,287500,287500,287500,0
|
|
20240821,161300,2537127500,287500,287500,287500,287500,0
|
|
20240821,161200,2537127500,287500,287500,287500,287500,0
|
|
20240821,161100,2537127500,287500,287500,287500,287500,0
|
|
20240821,161000,2537127500,287500,287500,287500,287500,0
|
|
20240821,160900,2537127500,287500,287500,287500,287500,0
|
|
20240821,160800,2537127500,287500,287500,287500,287500,0
|
|
20240821,160700,2537127500,287500,287500,287500,287500,0
|
|
20240821,160600,2537127500,287500,287500,287500,287500,0
|
|
20240821,160500,2537127500,287500,287500,287500,287500,0
|
|
20240821,160400,2537127500,287500,287500,287500,287500,0
|
|
20240821,160300,2537127500,287500,287500,287500,287500,0
|
|
20240821,160200,2537127500,287500,287500,287500,287500,0
|
|
20240821,160100,2537127500,287500,287500,287500,287500,0
|
|
20240821,160000,2537127500,287500,287500,287500,287500,349
|
|
20240821,155900,2537127500,287500,287500,287500,287500,0
|
|
20240821,155800,2537127500,287500,287500,287500,287500,0
|
|
20240821,155700,2537127500,287500,287500,287500,287500,0
|
|
20240821,155600,2537127500,287500,287500,287500,287500,0
|
|
20240821,155500,2537127500,287500,287500,287500,287500,0
|
|
20240821,155400,2537127500,287500,287500,287500,287500,0
|
|
20240821,155300,2537127500,287500,287500,287500,287500,0
|
|
20240821,155200,2537127500,287500,287500,287500,287500,0
|
|
20240821,155100,2537127500,287500,287500,287500,287500,0
|
|
20240821,155000,2537127500,287500,287500,287500,287500,0
|
|
20240821,154900,2537127500,287500,287500,287500,287500,0
|
|
20240821,154800,2537127500,287500,287500,287500,287500,0
|
|
20240821,154700,2537127500,287500,287500,287500,287500,0
|
|
20240821,154600,2537127500,287500,287500,287500,287500,0
|
|
20240821,154500,2537127500,287500,287500,287500,287500,0
|
|
20240821,154400,2537127500,287500,287500,287500,287500,0
|
|
20240821,154300,2537127500,287500,287500,287500,287500,0
|
|
20240821,154200,2537127500,287500,287500,287500,287500,0
|
|
20240821,154100,2537127500,287500,287500,287500,287500,0
|
|
20240821,154000,2537127500,287500,287500,287500,287500,0
|
|
20240821,153900,2537127500,287500,287500,287500,287500,0
|
|
20240821,153800,2537127500,287500,287500,287500,287500,0
|
|
20240821,153700,2537127500,287500,287500,287500,287500,0
|
|
20240821,153600,2537127500,287500,287500,287500,287500,0
|
|
20240821,153500,2537127500,287500,287500,287500,287500,0
|
|
20240821,153400,2537127500,287500,287500,287500,287500,0
|
|
20240821,153300,2537127500,287500,287500,287500,287500,0
|
|
20240821,153200,2537127500,287500,287500,287500,287500,0
|
|
20240821,153100,2537127500,287500,287500,287500,287500,0
|
|
20240821,153000,2537127500,287500,287500,287500,287500,698
|
|
20240821,152900,2436790000,287000,287000,287000,287000,0
|
|
20240821,152800,2436790000,287000,287000,287000,287000,0
|
|
20240821,152700,2436790000,287000,287000,287000,287000,0
|
|
20240821,152600,2436790000,287000,287000,287000,287000,0
|
|
20240821,152500,2436790000,287000,287000,287000,287000,0
|
|
20240821,152400,2436790000,287000,287000,287000,287000,0
|
|
20240821,152300,2436790000,287000,287000,287000,287000,0
|
|
20240821,152200,2436790000,287000,287000,287000,287000,0
|
|
20240821,152100,2436790000,287000,287000,287000,287000,0
|
|
20240821,152000,2436790000,287000,287000,287000,287000,0
|
|
20240821,151900,2436790000,287000,287500,288000,287000,172
|
|
20240821,151800,2387395000,287500,287000,287500,287000,4
|
|
20240821,151700,2386246500,287000,287000,287500,287000,123
|
|
20240821,151600,2350943500,287000,287000,287500,287000,11
|
|
20240821,151500,2347784000,287000,287500,287500,287000,10
|
|
20240821,151400,2344911000,287500,288000,288000,287000,16
|
|
20240821,151300,2340313000,288000,288000,288000,287500,4
|
|
20240821,151200,2339161500,288000,287500,288000,287500,18
|
|
20240821,151100,2333984500,288000,287500,288000,287000,14
|
|
20240821,151000,2329960500,287500,288000,288000,287000,8
|
|
20240821,150900,2327661000,287000,287500,288000,287000,23
|
|
20240821,150800,2321054500,287500,287500,287500,287000,15
|
|
20240821,150700,2316744000,287000,287500,287500,287000,7
|
|
20240821,150600,2314733000,287000,287500,287500,287000,21
|
|
20240821,150500,2308703000,287500,287500,287500,287000,10
|
|
20240821,150400,2305829500,287000,287000,287500,287000,7
|
|
20240821,150300,2303818500,287000,287500,287500,287000,9
|
|
20240821,150200,2301232500,287000,287000,287500,287000,16
|
|
20240821,150100,2296638500,287000,287500,287500,287000,11
|
|
20240821,150000,2293478500,287500,287500,287500,287500,7
|
|
20240821,145900,2291466000,287000,287500,287500,287000,11
|
|
20240821,145800,2288306500,287000,287500,287500,287000,21
|
|
20240821,145700,2282277000,287000,287500,287500,287000,27
|
|
20240821,145600,2274526000,287500,287000,287500,286500,7
|
|
20240821,145500,2272517500,287000,286500,287500,286500,30
|
|
20240821,145400,2263906500,287000,287000,287500,286500,6
|
|
20240821,145300,2262184000,287000,286500,287500,286500,10
|
|
20240821,145200,2259314000,287000,286500,287000,286500,15
|
|
20240821,145100,2255012000,286500,287000,287500,286500,23
|
|
20240821,145000,2248409500,287000,287500,287500,287000,12
|
|
20240821,144900,2244963000,287000,287500,287500,287000,10
|
|
20240821,144800,2242090500,287000,287500,287500,287000,15
|
|
20240821,144700,2237781000,287500,287500,288000,287000,64
|
|
20240821,144600,2219379500,287500,287500,288000,287500,11
|
|
20240821,144500,2216213000,288000,288000,288000,287500,13
|
|
20240821,144400,2212472000,287500,288000,288000,287500,9
|
|
20240821,144300,2209882000,287500,287500,288000,287500,36
|
|
20240821,144200,2199523000,288000,288000,288000,287500,10
|
|
20240821,144100,2196643500,288000,287500,288000,287500,20
|
|
20240821,144000,2190891000,288000,287500,288000,287500,10
|
|
20240821,143900,2188013000,287500,288000,288000,287500,24
|
|
20240821,143800,2181110000,288000,288000,288000,287500,20
|
|
20240821,143700,2175357500,287500,287500,288000,287500,10
|
|
20240821,143600,2172482000,287000,287000,287500,287000,18
|
|
20240821,143500,2167315000,287500,287000,287500,287000,18
|
|
20240821,143400,2162143500,287500,287000,287500,287000,8
|
|
20240821,143300,2159844500,287000,287500,287500,287000,5
|
|
20240821,143200,2158407500,287500,287000,287500,287000,20
|
|
20240821,143100,2152664000,287500,287000,287500,286500,39
|
|
20240821,143000,2141469500,287000,286500,287000,286500,7
|
|
20240821,142900,2139461500,286500,287000,287000,286500,10
|
|
20240821,142800,2136593000,286500,286500,286500,286500,12
|
|
20240821,142700,2133155000,286500,286500,286500,286500,3
|
|
20240821,142600,2132295500,286500,287000,287000,286500,6
|
|
20240821,142500,2130576000,286500,286500,286500,286500,2
|
|
20240821,142400,2130003000,286500,286500,286500,286500,41
|
|
20240821,142300,2118256500,286000,286000,286000,286000,2
|
|
20240821,142200,2117684500,286500,286000,286500,286000,4
|
|
20240821,142100,2116540000,286000,286000,286000,286000,6
|
|
20240821,142000,2114824000,286000,286000,286500,286000,21
|
|
20240821,141900,2108813000,286000,286000,286500,286000,7
|
|
20240821,141800,2106810500,286000,286000,286000,286000,6
|
|
20240821,141700,2105094500,285500,286000,286000,285500,14
|
|
20240821,141600,2101092000,285500,286000,286000,285500,3
|
|
20240821,141500,2100234500,285500,285500,285500,285500,4
|
|
20240821,141400,2099092500,285500,286000,286000,285500,3
|
|
20240821,141300,2098235500,286000,286000,286500,286000,16
|
|
20240821,141200,2093658500,286000,286000,286000,286000,8
|
|
20240821,141100,2091370500,286000,286000,286000,286000,4
|
|
20240821,141000,2090226500,286000,286000,286500,286000,5
|
|
20240821,140900,2088796000,286000,286000,286000,286000,10
|
|
20240821,140800,2085936000,286000,286000,286000,286000,3
|
|
20240821,140700,2085078000,286500,286500,286500,286500,1
|
|
20240821,140600,2084791500,286000,286000,286000,286000,4
|
|
20240821,140500,2083647500,286000,286000,286000,286000,15
|
|
20240821,140400,2079357500,286000,286000,286500,286000,4
|
|
20240821,140300,2078213000,286000,286000,286000,286000,1
|
|
20240821,140200,2077927000,286000,286000,286000,286000,4
|
|
20240821,140100,2076783000,286000,286000,286500,286000,33
|
|
20240821,140000,2067344500,285500,285500,286000,285500,6
|
|
20240821,135900,2065631000,285500,285500,285500,285500,4
|
|
20240821,135800,2064489000,285500,286000,286000,285500,13
|
|
20240821,135700,2060777000,286000,286000,286500,286000,15
|
|
20240821,135600,2056486500,286000,285500,286000,285500,18
|
|
20240821,135500,2051344000,285500,285500,285500,285500,5
|
|
20240821,135400,2049916500,286000,286000,286000,286000,10
|
|
20240821,135300,2047056500,285500,286000,286000,285500,13
|
|
20240821,135200,2043339500,286000,286000,286000,286000,0
|
|
20240821,135100,2043339500,286000,286000,286500,286000,4
|
|
20240821,135000,2042195000,286000,286000,286000,286000,45
|
|
20240821,134900,2029325000,286000,286500,286500,286000,5
|
|
20240821,134800,2027894000,286500,286500,286500,286500,2
|
|
20240821,134700,2027321000,286500,286000,286500,286000,17
|
|
20240821,134600,2022457500,286000,286000,286000,286000,12
|
|
20240821,134500,2019025500,286000,286500,286500,286000,21
|
|
20240821,134400,2013009500,286500,287000,287000,286500,29
|
|
20240821,134300,2004698500,287000,286500,287000,286500,3
|
|
20240821,134200,2003838000,286500,287000,287000,286500,16
|
|
20240821,134100,1999253000,286500,286500,286500,286500,3
|
|
20240821,134000,1998393500,286500,286500,287000,286500,6
|
|
20240821,133900,1996674000,286500,286500,286500,286500,3
|
|
20240821,133800,1995814500,286500,286500,287000,286500,14
|
|
20240821,133700,1991803000,286500,286500,286500,286500,8
|
|
20240821,133600,1989511000,286500,286500,286500,286500,3
|
|
20240821,133500,1988651500,287000,286500,287000,286500,16
|
|
20240821,133400,1984067000,286500,286500,286500,286500,4
|
|
20240821,133300,1982921000,286500,286500,286500,286500,5
|
|
20240821,133200,1981488500,286500,286500,287000,286500,14
|
|
20240821,133100,1977477000,287000,287500,287500,287000,126
|
|
20240821,133000,1941285000,287500,287500,287500,287500,10
|
|
20240821,132900,1938410000,287500,287500,288000,287500,5
|
|
20240821,132800,1936972000,287500,287500,287500,287500,3
|
|
20240821,132700,1936109500,287500,287500,287500,287500,17
|
|
20240821,132600,1931222000,287500,288000,288000,287500,8
|
|
20240821,132500,1928919500,287500,287500,287500,287500,11
|
|
20240821,132400,1925757000,287500,288000,288000,287500,5
|
|
20240821,132300,1924319000,287500,288000,288000,287500,3
|
|
20240821,132200,1923456000,288000,288000,288000,288000,3
|
|
20240821,132100,1922592000,288000,288000,288000,288000,6
|
|
20240821,132000,1920864000,288000,288000,288000,288000,28
|
|
20240821,131900,1912800000,288500,288000,288500,288000,20
|
|
20240821,131800,1907039500,288000,287500,288000,287500,37
|
|
20240821,131700,1896393500,287500,288000,288000,287500,32
|
|
20240821,131600,1887186500,288000,287500,288500,287500,35
|
|
20240821,131500,1877111000,287500,288000,288000,287500,100
|
|
20240821,131400,1848312500,287500,287500,287500,287500,2
|
|
20240821,131300,1847737500,287500,287500,288000,287500,5
|
|
20240821,131200,1846299500,287500,287500,287500,287500,25
|
|
20240821,131100,1839112000,287500,287500,287500,287500,5
|
|
20240821,131000,1837674500,287500,288000,288000,287500,5
|
|
20240821,130900,1836236500,287500,287500,287500,287500,4
|
|
20240821,130800,1835086500,287500,287000,287500,287000,40
|
|
20240821,130700,1823587500,287000,287500,287500,287000,2
|
|
20240821,130600,1823013000,287000,287500,287500,287000,32
|
|
20240821,130500,1813827000,287500,287500,287500,287500,12
|
|
20240821,130400,1810377000,287500,287500,288000,287500,22
|
|
20240821,130300,1804051500,287500,287500,287500,287500,4
|
|
20240821,130200,1802901500,287500,287500,287500,287500,32
|
|
20240821,130100,1793701500,287500,287500,287500,287500,1
|
|
20240821,130000,1793414000,287500,287000,287500,287000,28
|
|
20240821,125900,1785369500,287000,287000,287000,287000,1
|
|
20240821,125800,1785082500,287000,287000,287000,287000,1
|
|
20240821,125700,1784795500,287500,287500,287500,287500,28
|
|
20240821,125600,1776745500,287500,287500,287500,287500,2
|
|
20240821,125500,1776170500,287500,287500,287500,287500,10
|
|
20240821,125400,1773295500,287500,287500,288000,287500,21
|
|
20240821,125300,1767257500,287500,287500,287500,287500,18
|
|
20240821,125200,1762082500,287500,288000,288000,287500,24
|
|
20240821,125100,1755182000,288000,287500,288000,287500,9
|
|
20240821,125000,1752592000,288000,287500,288000,287500,8
|
|
20240821,124900,1750288500,287500,287500,287500,287500,16
|
|
20240821,124800,1745688500,287500,287500,288000,287500,3
|
|
20240821,124700,1744825500,287500,287500,287500,287500,6
|
|
20240821,124600,1743100500,287500,288000,288000,287500,14
|
|
20240821,124500,1739074500,287500,287500,288000,287500,46
|
|
20240821,124400,1725849000,287500,287500,287500,287500,28
|
|
20240821,124300,1717799000,287500,287500,288000,287500,9
|
|
20240821,124200,1715211000,287500,287500,287500,287000,24
|
|
20240821,124100,1708313000,287000,287000,287000,287000,13
|
|
20240821,124000,1704582000,287000,287000,287000,287000,7
|
|
20240821,123900,1702573000,287500,288000,288000,287500,24
|
|
20240821,123800,1695672500,287500,287500,287500,287500,13
|
|
20240821,123700,1691935000,287500,287500,287500,287500,41
|
|
20240821,123600,1680147500,287000,287000,287500,287000,61
|
|
20240821,123500,1662615000,287500,287000,287500,287000,28
|
|
20240821,123400,1654578500,287000,287000,287000,287000,20
|
|
20240821,123300,1648838500,287000,287000,287000,287000,2
|
|
20240821,123200,1648264500,287000,287000,287500,287000,6
|
|
20240821,123100,1646542000,287000,287000,287000,287000,2
|
|
20240821,123000,1645968000,287000,287000,287000,287000,11
|
|
20240821,122900,1642811000,287000,287000,287500,287000,4
|
|
20240821,122800,1641662500,287500,287000,287500,287000,5
|
|
20240821,122700,1640227000,287500,287000,287500,287000,23
|
|
20240821,122600,1633623000,287000,287000,287500,287000,20
|
|
20240821,122500,1627882500,287000,287000,287000,286500,12
|
|
20240821,122400,1624440000,287000,287000,287000,287000,5
|
|
20240821,122300,1623005000,287000,287500,287500,287000,35
|
|
20240821,122200,1612943000,287000,287000,287000,287000,17
|
|
20240821,122100,1608064000,287000,287500,287500,287000,6
|
|
20240821,122000,1606341000,287500,287500,287500,287500,7
|
|
20240821,121900,1604328500,287500,287000,287500,287000,221
|
|
20240821,121800,1540806500,287000,286000,287000,286000,200
|
|
20240821,121700,1483462000,286000,286000,286000,285500,3
|
|
20240821,121600,1482604500,286500,286000,286500,286000,24
|
|
20240821,121500,1475730000,285500,285500,286000,285500,15
|
|
20240821,121400,1471447000,286000,286000,286000,286000,13
|
|
20240821,121300,1467729000,285500,286000,286000,285500,8
|
|
20240821,121200,1465442000,285500,286000,286000,285500,4
|
|
20240821,121100,1464299000,285500,285500,285500,285500,13
|
|
20240821,121000,1460587500,286000,285500,286000,285500,2
|
|
20240821,120900,1460016000,285500,285500,286000,285500,5
|
|
20240821,120800,1458588000,285500,285500,285500,285500,1
|
|
20240821,120700,1458302500,286000,285000,286000,285000,90
|
|
20240821,120600,1432574500,285000,285000,286000,285000,6
|
|
20240821,120500,1430862500,285000,285000,285000,285000,1
|
|
20240821,120400,1430577500,285500,285000,285500,285000,2
|
|
20240821,120300,1430007000,285000,285000,285500,285000,14
|
|
20240821,120200,1426016500,285000,285000,285000,285000,3
|
|
20240821,120100,1425161500,285500,285500,285500,285500,1
|
|
20240821,120000,1424876000,285000,285500,285500,285000,137
|
|
20240821,115900,1385769000,285000,285000,285000,285000,80
|
|
20240821,115800,1362969000,285000,285000,285500,285000,9
|
|
20240821,115700,1360401000,285000,285000,285000,285000,39
|
|
20240821,115600,1349286000,285000,285000,285000,285000,17
|
|
20240821,115500,1344441000,285000,285000,285000,285000,11
|
|
20240821,115400,1341306000,285500,285000,285500,285000,7
|
|
20240821,115300,1339310500,285500,285000,285500,285000,7
|
|
20240821,115200,1337313000,285000,285000,285000,285000,15
|
|
20240821,115100,1333038000,285500,285000,285500,285000,5
|
|
20240821,115000,1331612500,285000,285000,285000,285000,2
|
|
20240821,114900,1331042500,285000,285000,285000,285000,5
|
|
20240821,114800,1329617500,285000,285000,285500,285000,16
|
|
20240821,114700,1325057000,285000,285000,285000,285000,2
|
|
20240821,114600,1324487000,285000,285000,285000,285000,1
|
|
20240821,114500,1324202000,285000,285000,285500,285000,6
|
|
20240821,114400,1322491500,285000,285000,285000,285000,11
|
|
20240821,114300,1319356500,285000,285000,285000,285000,2
|
|
20240821,114200,1318786500,285000,285000,285000,285000,1
|
|
20240821,114100,1318501500,285000,285000,285000,285000,2
|
|
20240821,114000,1317931500,285000,285000,285000,285000,18
|
|
20240821,113900,1312801500,285500,285000,285500,285000,14
|
|
20240821,113800,1308805000,285000,285000,285500,285000,3
|
|
20240821,113700,1307949500,285000,285000,285000,285000,2
|
|
20240821,113600,1307379500,285000,285000,285500,285000,27
|
|
20240821,113500,1299672000,285000,285000,285000,285000,11
|
|
20240821,113400,1296537000,285000,285000,285000,285000,5
|
|
20240821,113300,1295112000,285000,285000,285000,285000,15
|
|
20240821,113200,1290837000,285000,285000,285000,285000,2
|
|
20240821,113100,1290267000,285000,285000,285000,285000,2
|
|
20240821,113000,1289697000,285000,285000,285000,285000,2
|
|
20240821,112900,1289127000,285000,285000,285000,285000,16
|
|
20240821,112800,1284567000,285000,285000,285000,285000,20
|
|
20240821,112700,1278867000,285000,285000,285000,285000,7
|
|
20240821,112600,1276872000,285000,285000,285000,285000,33
|
|
20240821,112500,1267467000,285000,285000,285000,285000,15
|
|
20240821,112400,1263192000,285000,285000,285000,285000,29
|
|
20240821,112300,1254927000,285000,285000,285000,285000,4
|
|
20240821,112200,1253787000,285000,285000,285000,285000,6
|
|
20240821,112100,1252077000,285000,285000,285000,285000,10
|
|
20240821,112000,1249227000,285000,285000,285500,285000,4
|
|
20240821,111900,1248086500,285000,285000,285000,285000,7
|
|
20240821,111800,1246091500,285000,285000,285000,285000,54
|
|
20240821,111700,1230701500,285000,285000,285000,285000,32
|
|
20240821,111600,1221581500,285000,285500,285500,285000,2
|
|
20240821,111500,1221011000,285000,285000,285000,285000,4
|
|
20240821,111400,1219871000,285000,285000,285000,285000,12
|
|
20240821,111300,1216451000,285000,285000,285000,285000,12
|
|
20240821,111200,1213031000,285000,285000,285000,285000,2
|
|
20240821,111100,1212461000,285000,285000,285000,285000,2
|
|
20240821,111000,1211891000,285000,285500,285500,285000,14
|
|
20240821,110900,1207900500,285000,285000,285000,285000,1
|
|
20240821,110800,1207615500,285000,285000,285000,285000,4
|
|
20240821,110700,1206475500,285000,285000,285000,285000,5
|
|
20240821,110600,1205050500,285000,285000,285000,285000,14
|
|
20240821,110500,1201060500,285500,285500,285500,285500,4
|
|
20240821,110400,1199918500,285000,285000,285000,285000,6
|
|
20240821,110300,1198208500,285500,285500,285500,285000,4
|
|
20240821,110200,1197067500,285500,285500,285500,285500,11
|
|
20240821,110100,1193927000,285500,285500,285500,285000,16
|
|
20240821,110000,1189360000,285000,285000,285500,285000,18
|
|
20240821,105900,1184229500,285000,285000,285000,285000,11
|
|
20240821,105800,1181094500,285000,285000,285500,285000,19
|
|
20240821,105700,1175673500,285000,285000,285000,285000,5
|
|
20240821,105600,1174248500,285000,285500,285500,285000,8
|
|
20240821,105500,1171966000,285000,285000,285000,285000,14
|
|
20240821,105400,1167976000,285000,285000,285000,285000,5
|
|
20240821,105300,1166551000,285000,285000,285000,285000,7
|
|
20240821,105200,1164556000,285500,285500,285500,285500,1
|
|
20240821,105100,1164270500,285500,285500,285500,285500,12
|
|
20240821,105000,1160844500,285500,285500,285500,285500,10
|
|
20240821,104900,1157989500,285000,285000,285000,285000,4
|
|
20240821,104800,1156849500,285000,285000,285000,285000,4
|
|
20240821,104700,1155709500,285500,285500,285500,285500,13
|
|
20240821,104600,1151998000,285500,285500,285500,285500,2
|
|
20240821,104500,1151427000,285500,285500,285500,285500,4
|
|
20240821,104400,1150285000,285500,285500,285500,285500,18
|
|
20240821,104300,1145146000,285000,285500,285500,285000,16
|
|
20240821,104200,1140583500,285500,285500,285500,285500,57
|
|
20240821,104100,1124310000,285500,285500,285500,285500,2
|
|
20240821,104000,1123739000,285500,286000,286000,285500,32
|
|
20240821,103900,1114588500,286000,286000,286000,286000,1
|
|
20240821,103800,1114302500,286000,286000,286000,286000,11
|
|
20240821,103700,1111156500,286000,286500,286500,285500,5
|
|
20240821,103600,1109726000,286500,285500,286500,285500,12
|
|
20240821,103500,1106298000,285500,285500,285500,285500,3
|
|
20240821,103400,1105441500,285500,286000,286000,285500,3
|
|
20240821,103300,1104584500,286000,286000,286000,286000,3
|
|
20240821,103200,1103726500,286500,286000,286500,285500,73
|
|
20240821,103100,1082821000,286000,286000,286000,286000,16
|
|
20240821,103000,1078245000,286000,286000,286500,286000,5
|
|
20240821,102900,1076814500,286000,285500,286000,285500,10
|
|
20240821,102800,1073955500,285500,285500,285500,285500,10
|
|
20240821,102700,1071100500,285500,285500,285500,285500,8
|
|
20240821,102600,1068816500,286000,286000,286000,286000,0
|
|
20240821,102500,1068816500,286000,285500,286000,285500,12
|
|
20240821,102400,1065385500,285500,286000,286000,285500,21
|
|
20240821,102300,1059385500,286000,285500,286000,285500,4
|
|
20240821,102200,1058242500,285500,285000,286000,285000,41
|
|
20240821,102100,1046524000,285500,285000,285500,285000,21
|
|
20240821,102000,1040538000,285500,285000,285500,285000,8
|
|
20240821,101900,1038257500,285000,286000,286000,285000,4
|
|
20240821,101800,1037115000,285000,285000,285000,285000,0
|
|
20240821,101700,1037115000,285000,285000,286000,285000,92
|
|
20240821,101600,1010820500,285500,285500,285500,285000,12
|
|
20240821,101500,1007399500,285500,285000,285500,285000,8
|
|
20240821,101400,1005116000,285000,285000,285500,285000,5
|
|
20240821,101300,1003690000,285000,285000,286000,285000,54
|
|
20240821,101200,988262000,285500,285000,286000,285000,28
|
|
20240821,101100,980274000,285000,285500,285500,285000,39
|
|
20240821,101000,969140500,285500,285500,285500,285500,1
|
|
20240821,100900,968855000,285500,285500,285500,285500,18
|
|
20240821,100800,963716000,285500,285500,285500,285500,5
|
|
20240821,100700,962288500,285500,285500,285500,285500,5
|
|
20240821,100600,960861000,285500,285500,286000,285500,8
|
|
20240821,100500,958576000,285500,285500,286000,285500,18
|
|
20240821,100400,953436000,285500,285500,285500,285500,8
|
|
20240821,100300,951152000,285500,285500,285500,285500,6
|
|
20240821,100200,949439000,285500,285500,285500,285000,19
|
|
20240821,100100,944015000,285000,285000,285500,285000,51
|
|
20240821,100000,929457000,285000,284500,285000,284500,23
|
|
20240821,095900,922902500,284000,284000,284500,284000,3
|
|
20240821,095800,922050000,284000,284000,284500,284000,12
|
|
20240821,095700,918641000,284000,284000,284000,284000,2
|
|
20240821,095600,918073000,283500,284000,284500,283500,39
|
|
20240821,095500,906979500,284000,284000,284500,284000,117
|
|
20240821,095400,873740000,284000,284500,284500,284000,13
|
|
20240821,095300,870042500,284500,285000,285000,284500,4
|
|
20240821,095200,868904000,284500,284500,284500,284500,1
|
|
20240821,095100,868619500,284500,284500,284500,284500,5
|
|
20240821,095000,867197000,285000,284000,285000,284000,29
|
|
20240821,094900,858952000,285000,284500,285500,284500,42
|
|
20240821,094800,846970000,284000,284500,284500,284000,4
|
|
20240821,094700,845832500,284000,284000,284000,284000,24
|
|
20240821,094600,839016500,284500,284000,284500,284000,86
|
|
20240821,094500,814591000,284000,284500,284500,284000,2
|
|
20240821,094400,814022500,284000,284000,284000,284000,57
|
|
20240821,094300,797834500,284500,284500,284500,284500,10
|
|
20240821,094200,794989500,284500,284500,284500,284500,12
|
|
20240821,094100,791575500,284500,284500,284500,284500,33
|
|
20240821,094000,782187000,284500,285500,285500,284500,21
|
|
20240821,093900,776211500,285000,284500,285000,284500,22
|
|
20240821,093800,769946500,284500,284500,284500,284500,3
|
|
20240821,093700,769093000,285000,285000,285000,285000,2
|
|
20240821,093600,768523000,284500,284500,284500,284500,8
|
|
20240821,093500,766247000,284500,285000,285000,284500,9
|
|
20240821,093400,763684500,284500,284500,284500,284500,6
|
|
20240821,093300,761977500,284500,284500,284500,284500,2
|
|
20240821,093200,761408500,284500,285500,285500,284500,14
|
|
20240821,093100,757415500,285000,285000,285000,285000,13
|
|
20240821,093000,753710500,285000,285000,285500,285000,22
|
|
20240821,092900,747432500,285000,284500,285000,284500,35
|
|
20240821,092800,737466500,285000,285000,285000,285000,33
|
|
20240821,092700,728061500,285000,285000,285500,285000,62
|
|
20240821,092600,710380500,285000,285500,285500,285000,11
|
|
20240821,092500,707244500,285500,285500,286000,285500,63
|
|
20240821,092400,689239000,285500,285500,285500,285500,1
|
|
20240821,092300,688953500,285500,285500,286000,285500,22
|
|
20240821,092200,682671000,285500,285500,286000,285500,7
|
|
20240821,092100,680671000,285500,285500,286000,285500,18
|
|
20240821,092000,675531500,286000,286000,286000,285500,12
|
|
20240821,091900,672101000,285500,285500,286500,285500,233
|
|
20240821,091800,605375000,285000,284500,285000,284000,52
|
|
20240821,091700,590563500,284500,284000,284500,284000,44
|
|
20240821,091600,578060000,284500,285000,285000,284500,49
|
|
20240821,091500,564104000,285000,285000,285000,285000,0
|
|
20240821,091400,564104000,285000,285500,285500,285000,25
|
|
20240821,091300,556978000,285500,286000,286000,285500,135
|
|
20240821,091200,518427500,286500,285500,286500,285500,26
|
|
20240821,091100,510996000,286000,285500,286000,285500,35
|
|
20240821,091000,500986500,285500,285000,285500,285000,46
|
|
20240821,090900,487859000,285000,284500,285000,284500,41
|
|
20240821,090800,476181500,284500,284500,285000,284500,52
|
|
20240821,090700,461380000,284000,283000,284000,283000,196
|
|
20240821,090600,405838000,282000,282500,282500,282000,55
|
|
20240821,090500,390301000,282500,282500,282500,282500,10
|
|
20240821,090400,387476000,282500,282500,283000,282500,20
|
|
20240821,090300,381820000,282000,281500,283000,281500,135
|
|
20240821,090200,343727000,281500,281500,281500,281000,153
|
|
20240821,090100,300717500,281500,281500,281500,281000,47
|
|
20240821,090000,287495000,281500,281000,284000,281000,1023
|