715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,205200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,205100,118073556500,314500,314500,314500,314500,0
|
|
20240822,205000,118073556500,314500,314500,314500,314500,0
|
|
20240822,204900,118073556500,314500,314500,314500,314500,0
|
|
20240822,204800,118073556500,314500,314500,314500,314500,0
|
|
20240822,204700,118073556500,314500,314500,314500,314500,0
|
|
20240822,204600,118073556500,314500,314500,314500,314500,0
|
|
20240822,204500,118073556500,314500,314500,314500,314500,0
|
|
20240822,204400,118073556500,314500,314500,314500,314500,0
|
|
20240822,204300,118073556500,314500,314500,314500,314500,0
|
|
20240822,204200,118073556500,314500,314500,314500,314500,0
|
|
20240822,204100,118073556500,314500,314500,314500,314500,0
|
|
20240822,204000,118073556500,314500,314500,314500,314500,0
|
|
20240822,203900,118073556500,314500,314500,314500,314500,0
|
|
20240822,203800,118073556500,314500,314500,314500,314500,0
|
|
20240822,203700,118073556500,314500,314500,314500,314500,0
|
|
20240822,203600,118073556500,314500,314500,314500,314500,0
|
|
20240822,203500,118073556500,314500,314500,314500,314500,0
|
|
20240822,203400,118073556500,314500,314500,314500,314500,0
|
|
20240822,203300,118073556500,314500,314500,314500,314500,0
|
|
20240822,203200,118073556500,314500,314500,314500,314500,0
|
|
20240822,203100,118073556500,314500,314500,314500,314500,0
|
|
20240822,203000,118073556500,314500,314500,314500,314500,0
|
|
20240822,202900,118073556500,314500,314500,314500,314500,0
|
|
20240822,202800,118073556500,314500,314500,314500,314500,0
|
|
20240822,202700,118073556500,314500,314500,314500,314500,0
|
|
20240822,202600,118073556500,314500,314500,314500,314500,0
|
|
20240822,202500,118073556500,314500,314500,314500,314500,0
|
|
20240822,202400,118073556500,314500,314500,314500,314500,0
|
|
20240822,202300,118073556500,314500,314500,314500,314500,0
|
|
20240822,202200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,202100,118073556500,314500,314500,314500,314500,0
|
|
20240822,202000,118073556500,314500,314500,314500,314500,0
|
|
20240822,201900,118073556500,314500,314500,314500,314500,0
|
|
20240822,201800,118073556500,314500,314500,314500,314500,0
|
|
20240822,201700,118073556500,314500,314500,314500,314500,0
|
|
20240822,201600,118073556500,314500,314500,314500,314500,0
|
|
20240822,201500,118073556500,314500,314500,314500,314500,0
|
|
20240822,201400,118073556500,314500,314500,314500,314500,0
|
|
20240822,201300,118073556500,314500,314500,314500,314500,0
|
|
20240822,201200,118073556500,314500,314500,314500,314500,0
|
|
20240822,201100,118073556500,314500,314500,314500,314500,0
|
|
20240822,201000,118073556500,314500,314500,314500,314500,0
|
|
20240822,200900,118073556500,314500,314500,314500,314500,0
|
|
20240822,200800,118073556500,314500,314500,314500,314500,0
|
|
20240822,200700,118073556500,314500,314500,314500,314500,0
|
|
20240822,200600,118073556500,314500,314500,314500,314500,0
|
|
20240822,200500,118073556500,314500,314500,314500,314500,0
|
|
20240822,200400,118073556500,314500,314500,314500,314500,0
|
|
20240822,200300,118073556500,314500,314500,314500,314500,0
|
|
20240822,200200,118073556500,314500,314500,314500,314500,0
|
|
20240822,200100,118073556500,314500,314500,314500,314500,0
|
|
20240822,200000,118073556500,314500,314500,314500,314500,0
|
|
20240822,195900,118073556500,314500,314500,314500,314500,0
|
|
20240822,195800,118073556500,314500,314500,314500,314500,0
|
|
20240822,195700,118073556500,314500,314500,314500,314500,0
|
|
20240822,195600,118073556500,314500,314500,314500,314500,0
|
|
20240822,195500,118073556500,314500,314500,314500,314500,0
|
|
20240822,195400,118073556500,314500,314500,314500,314500,0
|
|
20240822,195300,118073556500,314500,314500,314500,314500,0
|
|
20240822,195200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,195100,118073556500,314500,314500,314500,314500,0
|
|
20240822,195000,118073556500,314500,314500,314500,314500,0
|
|
20240822,194900,118073556500,314500,314500,314500,314500,0
|
|
20240822,194800,118073556500,314500,314500,314500,314500,0
|
|
20240822,194700,118073556500,314500,314500,314500,314500,0
|
|
20240822,194600,118073556500,314500,314500,314500,314500,0
|
|
20240822,194500,118073556500,314500,314500,314500,314500,0
|
|
20240822,194400,118073556500,314500,314500,314500,314500,0
|
|
20240822,194300,118073556500,314500,314500,314500,314500,0
|
|
20240822,194200,118073556500,314500,314500,314500,314500,0
|
|
20240822,194100,118073556500,314500,314500,314500,314500,0
|
|
20240822,194000,118073556500,314500,314500,314500,314500,0
|
|
20240822,193900,118073556500,314500,314500,314500,314500,0
|
|
20240822,193800,118073556500,314500,314500,314500,314500,0
|
|
20240822,193700,118073556500,314500,314500,314500,314500,0
|
|
20240822,193600,118073556500,314500,314500,314500,314500,0
|
|
20240822,193500,118073556500,314500,314500,314500,314500,0
|
|
20240822,193400,118073556500,314500,314500,314500,314500,0
|
|
20240822,193300,118073556500,314500,314500,314500,314500,0
|
|
20240822,193200,118073556500,314500,314500,314500,314500,0
|
|
20240822,193100,118073556500,314500,314500,314500,314500,0
|
|
20240822,193000,118073556500,314500,314500,314500,314500,0
|
|
20240822,192900,118073556500,314500,314500,314500,314500,0
|
|
20240822,192800,118073556500,314500,314500,314500,314500,0
|
|
20240822,192700,118073556500,314500,314500,314500,314500,0
|
|
20240822,192600,118073556500,314500,314500,314500,314500,0
|
|
20240822,192500,118073556500,314500,314500,314500,314500,0
|
|
20240822,192400,118073556500,314500,314500,314500,314500,0
|
|
20240822,192300,118073556500,314500,314500,314500,314500,0
|
|
20240822,192200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,192100,118073556500,314500,314500,314500,314500,0
|
|
20240822,192000,118073556500,314500,314500,314500,314500,0
|
|
20240822,191900,118073556500,314500,314500,314500,314500,0
|
|
20240822,191800,118073556500,314500,314500,314500,314500,0
|
|
20240822,191700,118073556500,314500,314500,314500,314500,0
|
|
20240822,191600,118073556500,314500,314500,314500,314500,0
|
|
20240822,191500,118073556500,314500,314500,314500,314500,0
|
|
20240822,191400,118073556500,314500,314500,314500,314500,0
|
|
20240822,191300,118073556500,314500,314500,314500,314500,0
|
|
20240822,191200,118073556500,314500,314500,314500,314500,0
|
|
20240822,191100,118073556500,314500,314500,314500,314500,0
|
|
20240822,191000,118073556500,314500,314500,314500,314500,0
|
|
20240822,190900,118073556500,314500,314500,314500,314500,0
|
|
20240822,190800,118073556500,314500,314500,314500,314500,0
|
|
20240822,190700,118073556500,314500,314500,314500,314500,0
|
|
20240822,190600,118073556500,314500,314500,314500,314500,0
|
|
20240822,190500,118073556500,314500,314500,314500,314500,0
|
|
20240822,190400,118073556500,314500,314500,314500,314500,0
|
|
20240822,190300,118073556500,314500,314500,314500,314500,0
|
|
20240822,190200,118073556500,314500,314500,314500,314500,0
|
|
20240822,190100,118073556500,314500,314500,314500,314500,0
|
|
20240822,190000,118073556500,314500,314500,314500,314500,0
|
|
20240822,185900,118073556500,314500,314500,314500,314500,0
|
|
20240822,185800,118073556500,314500,314500,314500,314500,0
|
|
20240822,185700,118073556500,314500,314500,314500,314500,0
|
|
20240822,185600,118073556500,314500,314500,314500,314500,0
|
|
20240822,185500,118073556500,314500,314500,314500,314500,0
|
|
20240822,185400,118073556500,314500,314500,314500,314500,0
|
|
20240822,185300,118073556500,314500,314500,314500,314500,0
|
|
20240822,185200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,185100,118073556500,314500,314500,314500,314500,0
|
|
20240822,185000,118073556500,314500,314500,314500,314500,0
|
|
20240822,184900,118073556500,314500,314500,314500,314500,0
|
|
20240822,184800,118073556500,314500,314500,314500,314500,0
|
|
20240822,184700,118073556500,314500,314500,314500,314500,0
|
|
20240822,184600,118073556500,314500,314500,314500,314500,0
|
|
20240822,184500,118073556500,314500,314500,314500,314500,0
|
|
20240822,184400,118073556500,314500,314500,314500,314500,0
|
|
20240822,184300,118073556500,314500,314500,314500,314500,0
|
|
20240822,184200,118073556500,314500,314500,314500,314500,0
|
|
20240822,184100,118073556500,314500,314500,314500,314500,0
|
|
20240822,184000,118073556500,314500,314500,314500,314500,0
|
|
20240822,183900,118073556500,314500,314500,314500,314500,0
|
|
20240822,183800,118073556500,314500,314500,314500,314500,0
|
|
20240822,183700,118073556500,314500,314500,314500,314500,0
|
|
20240822,183600,118073556500,314500,314500,314500,314500,0
|
|
20240822,183500,118073556500,314500,314500,314500,314500,0
|
|
20240822,183400,118073556500,314500,314500,314500,314500,0
|
|
20240822,183300,118073556500,314500,314500,314500,314500,0
|
|
20240822,183200,118073556500,314500,314500,314500,314500,0
|
|
20240822,183100,118073556500,314500,314500,314500,314500,0
|
|
20240822,183000,118073556500,314500,314500,314500,314500,0
|
|
20240822,182900,118073556500,314500,314500,314500,314500,0
|
|
20240822,182800,118073556500,314500,314500,314500,314500,0
|
|
20240822,182700,118073556500,314500,314500,314500,314500,0
|
|
20240822,182600,118073556500,314500,314500,314500,314500,0
|
|
20240822,182500,118073556500,314500,314500,314500,314500,0
|
|
20240822,182400,118073556500,314500,314500,314500,314500,0
|
|
20240822,182300,118073556500,314500,314500,314500,314500,0
|
|
20240822,182200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,182100,118073556500,314500,314500,314500,314500,0
|
|
20240822,182000,118073556500,314500,314500,314500,314500,0
|
|
20240822,181900,118073556500,314500,314500,314500,314500,0
|
|
20240822,181800,118073556500,314500,314500,314500,314500,0
|
|
20240822,181700,118073556500,314500,314500,314500,314500,0
|
|
20240822,181600,118073556500,314500,314500,314500,314500,0
|
|
20240822,181500,118073556500,314500,314500,314500,314500,0
|
|
20240822,181400,118073556500,314500,314500,314500,314500,0
|
|
20240822,181300,118073556500,314500,314500,314500,314500,0
|
|
20240822,181200,118073556500,314500,314500,314500,314500,0
|
|
20240822,181100,118073556500,314500,314500,314500,314500,0
|
|
20240822,181000,118073556500,314500,314500,314500,314500,0
|
|
20240822,180900,118073556500,314500,314500,314500,314500,0
|
|
20240822,180800,118073556500,314500,314500,314500,314500,0
|
|
20240822,180700,118073556500,314500,314500,314500,314500,0
|
|
20240822,180600,118073556500,314500,314500,314500,314500,0
|
|
20240822,180500,118073556500,314500,314500,314500,314500,0
|
|
20240822,180400,118073556500,314500,314500,314500,314500,0
|
|
20240822,180300,118073556500,314500,314500,314500,314500,0
|
|
20240822,180200,118073556500,314500,314500,314500,314500,0
|
|
20240822,180100,118073556500,314500,314500,314500,314500,0
|
|
20240822,180000,118073556500,314500,314500,314500,314500,0
|
|
20240822,175900,118073556500,314500,314500,314500,314500,0
|
|
20240822,175800,118073556500,314500,314500,314500,314500,0
|
|
20240822,175700,118073556500,314500,314500,314500,314500,0
|
|
20240822,175600,118073556500,314500,314500,314500,314500,0
|
|
20240822,175500,118073556500,314500,314500,314500,314500,0
|
|
20240822,175400,118073556500,314500,314500,314500,314500,0
|
|
20240822,175300,118073556500,314500,314500,314500,314500,0
|
|
20240822,175200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,175100,118073556500,314500,314500,314500,314500,0
|
|
20240822,175000,118073556500,314500,314500,314500,314500,0
|
|
20240822,174900,118073556500,314500,314500,314500,314500,0
|
|
20240822,174800,118073556500,314500,314500,314500,314500,0
|
|
20240822,174700,118073556500,314500,314500,314500,314500,0
|
|
20240822,174600,118073556500,314500,314500,314500,314500,0
|
|
20240822,174500,118073556500,314500,314500,314500,314500,0
|
|
20240822,174400,118073556500,314500,314500,314500,314500,0
|
|
20240822,174300,118073556500,314500,314500,314500,314500,0
|
|
20240822,174200,118073556500,314500,314500,314500,314500,0
|
|
20240822,174100,118073556500,314500,314500,314500,314500,0
|
|
20240822,174000,118073556500,314500,314500,314500,314500,0
|
|
20240822,173900,118073556500,314500,314500,314500,314500,0
|
|
20240822,173800,118073556500,314500,314500,314500,314500,0
|
|
20240822,173700,118073556500,314500,314500,314500,314500,0
|
|
20240822,173600,118073556500,314500,314500,314500,314500,0
|
|
20240822,173500,118073556500,314500,314500,314500,314500,0
|
|
20240822,173400,118073556500,314500,314500,314500,314500,0
|
|
20240822,173300,118073556500,314500,314500,314500,314500,0
|
|
20240822,173200,118073556500,314500,314500,314500,314500,0
|
|
20240822,173100,118073556500,314500,314500,314500,314500,0
|
|
20240822,173000,118073556500,314500,314500,314500,314500,0
|
|
20240822,172900,118073556500,314500,314500,314500,314500,0
|
|
20240822,172800,118073556500,314500,314500,314500,314500,0
|
|
20240822,172700,118073556500,314500,314500,314500,314500,0
|
|
20240822,172600,118073556500,314500,314500,314500,314500,0
|
|
20240822,172500,118073556500,314500,314500,314500,314500,0
|
|
20240822,172400,118073556500,314500,314500,314500,314500,0
|
|
20240822,172300,118073556500,314500,314500,314500,314500,0
|
|
20240822,172200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,172100,118073556500,314500,314500,314500,314500,0
|
|
20240822,172000,118073556500,314500,314500,314500,314500,0
|
|
20240822,171900,118073556500,314500,314500,314500,314500,0
|
|
20240822,171800,118073556500,314500,314500,314500,314500,0
|
|
20240822,171700,118073556500,314500,314500,314500,314500,0
|
|
20240822,171600,118073556500,314500,314500,314500,314500,0
|
|
20240822,171500,118073556500,314500,314500,314500,314500,0
|
|
20240822,171400,118073556500,314500,314500,314500,314500,0
|
|
20240822,171300,118073556500,314500,314500,314500,314500,0
|
|
20240822,171200,118073556500,314500,314500,314500,314500,0
|
|
20240822,171100,118073556500,314500,314500,314500,314500,0
|
|
20240822,171000,118073556500,314500,314500,314500,314500,0
|
|
20240822,170900,118073556500,314500,314500,314500,314500,0
|
|
20240822,170800,118073556500,314500,314500,314500,314500,0
|
|
20240822,170700,118073556500,314500,314500,314500,314500,0
|
|
20240822,170600,118073556500,314500,314500,314500,314500,0
|
|
20240822,170500,118073556500,314500,314500,314500,314500,0
|
|
20240822,170400,118073556500,314500,314500,314500,314500,0
|
|
20240822,170300,118073556500,314500,314500,314500,314500,0
|
|
20240822,170200,118073556500,314500,314500,314500,314500,0
|
|
20240822,170100,118073556500,314500,314500,314500,314500,0
|
|
20240822,170000,118073556500,314500,314500,314500,314500,0
|
|
20240822,165900,118073556500,314500,314500,314500,314500,0
|
|
20240822,165800,118073556500,314500,314500,314500,314500,0
|
|
20240822,165700,118073556500,314500,314500,314500,314500,0
|
|
20240822,165600,118073556500,314500,314500,314500,314500,0
|
|
20240822,165500,118073556500,314500,314500,314500,314500,0
|
|
20240822,165400,118073556500,314500,314500,314500,314500,0
|
|
20240822,165300,118073556500,314500,314500,314500,314500,0
|
|
20240822,165200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,165100,118073556500,314500,314500,314500,314500,0
|
|
20240822,165000,118073556500,314500,314500,314500,314500,0
|
|
20240822,164900,118073556500,314500,314500,314500,314500,0
|
|
20240822,164800,118073556500,314500,314500,314500,314500,0
|
|
20240822,164700,118073556500,314500,314500,314500,314500,0
|
|
20240822,164600,118073556500,314500,314500,314500,314500,0
|
|
20240822,164500,118073556500,314500,314500,314500,314500,0
|
|
20240822,164400,118073556500,314500,314500,314500,314500,0
|
|
20240822,164300,118073556500,314500,314500,314500,314500,0
|
|
20240822,164200,118073556500,314500,314500,314500,314500,0
|
|
20240822,164100,118073556500,314500,314500,314500,314500,0
|
|
20240822,164000,118073556500,314500,314500,314500,314500,0
|
|
20240822,163900,118073556500,314500,314500,314500,314500,0
|
|
20240822,163800,118073556500,314500,314500,314500,314500,0
|
|
20240822,163700,118073556500,314500,314500,314500,314500,0
|
|
20240822,163600,118073556500,314500,314500,314500,314500,0
|
|
20240822,163500,118073556500,314500,314500,314500,314500,0
|
|
20240822,163400,118073556500,314500,314500,314500,314500,0
|
|
20240822,163300,118073556500,314500,314500,314500,314500,0
|
|
20240822,163200,118073556500,314500,314500,314500,314500,0
|
|
20240822,163100,118073556500,314500,314500,314500,314500,0
|
|
20240822,163000,118073556500,314500,314500,314500,314500,0
|
|
20240822,162900,118073556500,314500,314500,314500,314500,0
|
|
20240822,162800,118073556500,314500,314500,314500,314500,0
|
|
20240822,162700,118073556500,314500,314500,314500,314500,0
|
|
20240822,162600,118073556500,314500,314500,314500,314500,0
|
|
20240822,162500,118073556500,314500,314500,314500,314500,0
|
|
20240822,162400,118073556500,314500,314500,314500,314500,0
|
|
20240822,162300,118073556500,314500,314500,314500,314500,0
|
|
20240822,162200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,162100,118073556500,314500,314500,314500,314500,0
|
|
20240822,162000,118073556500,314500,314500,314500,314500,0
|
|
20240822,161900,118073556500,314500,314500,314500,314500,0
|
|
20240822,161800,118073556500,314500,314500,314500,314500,0
|
|
20240822,161700,118073556500,314500,314500,314500,314500,0
|
|
20240822,161600,118073556500,314500,314500,314500,314500,0
|
|
20240822,161500,118073556500,314500,314500,314500,314500,0
|
|
20240822,161400,118073556500,314500,314500,314500,314500,0
|
|
20240822,161300,118073556500,314500,314500,314500,314500,0
|
|
20240822,161200,118073556500,314500,314500,314500,314500,0
|
|
20240822,161100,118073556500,314500,314500,314500,314500,0
|
|
20240822,161000,118073556500,314500,314500,314500,314500,0
|
|
20240822,160900,118073556500,314500,314500,314500,314500,0
|
|
20240822,160800,118073556500,314500,314500,314500,314500,0
|
|
20240822,160700,118073556500,314500,314500,314500,314500,0
|
|
20240822,160600,118073556500,314500,314500,314500,314500,0
|
|
20240822,160500,118073556500,314500,314500,314500,314500,0
|
|
20240822,160400,118073556500,314500,314500,314500,314500,0
|
|
20240822,160300,118073556500,314500,314500,314500,314500,0
|
|
20240822,160200,118073556500,314500,314500,314500,314500,0
|
|
20240822,160100,118073556500,314500,314500,314500,314500,0
|
|
20240822,160000,118073556500,314500,314500,314500,314500,0
|
|
20240822,155900,118073556500,314500,314500,314500,314500,0
|
|
20240822,155800,118073556500,314500,314500,314500,314500,0
|
|
20240822,155700,118073556500,314500,314500,314500,314500,0
|
|
20240822,155600,118073556500,314500,314500,314500,314500,0
|
|
20240822,155500,118073556500,314500,314500,314500,314500,0
|
|
20240822,155400,118073556500,314500,314500,314500,314500,0
|
|
20240822,155300,118073556500,314500,314500,314500,314500,0
|
|
20240822,155200,118073556500,314500,314500,314500,314500,10533
|
|
20240822,155100,118073556500,314500,314500,314500,314500,0
|
|
20240822,155000,118073556500,314500,314500,314500,314500,0
|
|
20240822,154900,118073556500,314500,314500,314500,314500,0
|
|
20240822,154800,118073556500,314500,314500,314500,314500,0
|
|
20240822,154700,118073556500,314500,314500,314500,314500,0
|
|
20240822,154600,118073556500,314500,314500,314500,314500,0
|
|
20240822,154500,118073556500,314500,314500,314500,314500,0
|
|
20240822,154400,118073556500,314500,314500,314500,314500,0
|
|
20240822,154300,118073556500,314500,314500,314500,314500,0
|
|
20240822,154200,118073556500,314500,314500,314500,314500,0
|
|
20240822,154100,118073556500,314500,314500,314500,314500,0
|
|
20240822,154000,118073556500,314500,314500,314500,314500,0
|
|
20240822,153900,118073556500,314500,314500,314500,314500,0
|
|
20240822,153800,118073556500,314500,314500,314500,314500,0
|
|
20240822,153700,118073556500,314500,314500,314500,314500,0
|
|
20240822,153600,118073556500,314500,314500,314500,314500,0
|
|
20240822,153500,118073556500,314500,314500,314500,314500,0
|
|
20240822,153400,118073556500,314500,314500,314500,314500,0
|
|
20240822,153300,118073556500,314500,314500,314500,314500,0
|
|
20240822,153200,118073556500,314500,314500,314500,314500,0
|
|
20240822,153100,118073556500,314500,314500,314500,314500,0
|
|
20240822,153000,118073556500,314500,314500,314500,314500,10533
|
|
20240822,152900,114760928000,313500,313500,313500,313500,0
|
|
20240822,152800,114760928000,313500,313500,313500,313500,0
|
|
20240822,152700,114760928000,313500,313500,313500,313500,0
|
|
20240822,152600,114760928000,313500,313500,313500,313500,0
|
|
20240822,152500,114760928000,313500,313500,313500,313500,0
|
|
20240822,152400,114760928000,313500,313500,313500,313500,0
|
|
20240822,152300,114760928000,313500,313500,313500,313500,0
|
|
20240822,152200,114760928000,313500,313500,313500,313500,0
|
|
20240822,152100,114760928000,313500,313500,313500,313500,0
|
|
20240822,152000,114760928000,313500,313500,313500,313500,0
|
|
20240822,151900,114760928000,313500,313000,313500,312000,1801
|
|
20240822,151800,114196997500,312000,312000,313000,311500,1506
|
|
20240822,151700,113726780500,311500,311000,312000,311000,1146
|
|
20240822,151600,113369764500,311500,310500,311500,310500,735
|
|
20240822,151500,113141251000,311000,310500,311000,310500,883
|
|
20240822,151400,112866653500,311000,310500,311000,310500,440
|
|
20240822,151300,112729849000,311000,310000,311000,310000,332
|
|
20240822,151200,112626717500,310500,309500,310500,309000,1579
|
|
20240822,151100,112137362500,310000,309000,310000,309000,435
|
|
20240822,151000,112002785500,309000,310000,310000,309000,883
|
|
20240822,150900,111729486500,309500,309500,310000,309500,215
|
|
20240822,150800,111662931000,309500,309500,310000,309500,201
|
|
20240822,150700,111600717500,309500,309500,310000,309500,188
|
|
20240822,150600,111542515500,309500,309500,310000,309000,345
|
|
20240822,150500,111435698500,309000,309000,309500,309000,322
|
|
20240822,150400,111336111000,309500,309500,310000,309000,1618
|
|
20240822,150300,110835359500,309500,310000,310000,309500,215
|
|
20240822,150200,110768800500,309500,309500,310000,309500,103
|
|
20240822,150100,110736915000,309500,310000,310000,309500,532
|
|
20240822,150000,110572008000,310000,310500,310500,309500,1091
|
|
20240822,145900,110234034000,310000,309500,310500,309500,137
|
|
20240822,145800,110191555000,310000,309500,310500,309500,293
|
|
20240822,145700,110100764000,310000,310500,310500,309500,1010
|
|
20240822,145600,109787801500,310500,310500,311000,310000,392
|
|
20240822,145500,109666098000,310500,310000,311000,310000,448
|
|
20240822,145400,109527019500,310000,310000,310500,310000,195
|
|
20240822,145300,109466539500,310000,309500,310500,309500,521
|
|
20240822,145200,109305027000,310000,309000,310000,309000,326
|
|
20240822,145100,109204172500,309000,308500,309500,308500,681
|
|
20240822,145000,108993718500,309000,308500,309000,308500,202
|
|
20240822,144900,108931390000,308500,309000,309500,308500,175
|
|
20240822,144800,108877346000,308500,309000,309500,308500,778
|
|
20240822,144700,108637097500,309000,308500,309000,308500,417
|
|
20240822,144600,108508312000,308500,308500,309000,308000,3958
|
|
20240822,144500,107288306000,309000,309500,310000,308500,3229
|
|
20240822,144400,106290541000,309500,310000,310000,309500,278
|
|
20240822,144300,106204487000,309500,309500,310000,309500,297
|
|
20240822,144200,106112519500,309500,310000,310000,309500,237
|
|
20240822,144100,106039158500,309500,310000,310000,309500,388
|
|
20240822,144000,105919051000,309500,310000,310500,309500,318
|
|
20240822,143900,105820452000,310500,310000,310500,310000,178
|
|
20240822,143800,105765248500,310000,310000,310500,309500,837
|
|
20240822,143700,105505966500,310000,310000,310000,309500,131
|
|
20240822,143600,105465408000,310000,310000,310000,309500,167
|
|
20240822,143500,105413683500,309500,310500,310500,309500,143
|
|
20240822,143400,105369386500,310500,310000,310500,309500,314
|
|
20240822,143300,105272037500,310500,309500,310500,309500,1767
|
|
20240822,143200,104725095000,310000,310500,311000,309500,405
|
|
20240822,143100,104599545500,310000,311500,312000,310000,3679
|
|
20240822,143000,103457759000,311500,311500,312000,311500,134
|
|
20240822,142900,103416008500,311500,311500,312000,311500,295
|
|
20240822,142800,103324024000,311500,311500,312000,311500,184
|
|
20240822,142700,103266674000,312000,311000,312000,311000,226
|
|
20240822,142600,103196303000,311000,311500,312000,310500,702
|
|
20240822,142500,102978004500,311500,312000,312500,311500,1515
|
|
20240822,142400,102505321500,311500,311500,312000,311500,750
|
|
20240822,142300,102271653500,311500,312000,312000,311000,621
|
|
20240822,142200,102078204000,312000,311500,312000,311500,223
|
|
20240822,142100,102008673500,311500,312000,312000,311500,192
|
|
20240822,142000,101948807500,311500,311000,311500,310500,804
|
|
20240822,141900,101698766000,311000,311000,311000,310500,322
|
|
20240822,141800,101598708000,311000,310000,311000,310000,335
|
|
20240822,141700,101494684500,310500,310000,310500,310000,644
|
|
20240822,141600,101294825000,310500,310500,310500,310000,408
|
|
20240822,141500,101168271000,310000,310500,310500,310000,208
|
|
20240822,141400,101103746000,310000,310500,310500,310000,196
|
|
20240822,141300,101042943500,310500,310000,310500,310000,209
|
|
20240822,141200,100978141000,310000,310000,310500,310000,269
|
|
20240822,141100,100894731500,310000,310000,310500,310000,303
|
|
20240822,141000,100800692500,310000,310500,310500,310000,321
|
|
20240822,140900,100701128500,310000,311000,311000,310000,270
|
|
20240822,140800,100617305500,310500,310500,311000,310500,171
|
|
20240822,140700,100564187000,310500,310500,311000,310500,210
|
|
20240822,140600,100498940500,310500,311000,311500,310500,258
|
|
20240822,140500,100418717000,310500,310000,311000,310000,695
|
|
20240822,140400,100202914500,310500,310500,310500,310000,347
|
|
20240822,140300,100095240000,310000,310000,310500,310000,671
|
|
20240822,140200,99886962500,310000,310000,310500,310000,139
|
|
20240822,140100,99843850500,310000,310500,310500,310000,249
|
|
20240822,140000,99766634500,310000,310000,310500,310000,122
|
|
20240822,135900,99728800000,310000,310500,310500,310000,73
|
|
20240822,135800,99706160000,310500,310000,310500,310000,146
|
|
20240822,135700,99660885000,310000,310000,310500,310000,112
|
|
20240822,135600,99626149500,310000,310500,310500,309500,172
|
|
20240822,135500,99572821500,310000,309500,310500,309500,684
|
|
20240822,135400,99360812500,309500,310000,310000,309500,188
|
|
20240822,135300,99302606500,309500,310000,310000,309500,197
|
|
20240822,135200,99241620500,309500,310000,310000,309500,1189
|
|
20240822,135100,98873612000,309500,310000,310000,309500,1224
|
|
20240822,135000,98494211000,310500,310500,311000,310000,405
|
|
20240822,134900,98368513500,310000,310500,311000,310000,1083
|
|
20240822,134800,98032573000,310500,310000,310500,310000,176
|
|
20240822,134700,97977964500,310000,311500,311500,309500,5992
|
|
20240822,134600,96120214500,312000,312000,312000,311500,515
|
|
20240822,134500,95959765000,311500,311500,312000,311000,257
|
|
20240822,134400,95879695000,311500,311000,311500,311000,191
|
|
20240822,134300,95820249000,311000,311500,312000,311000,388
|
|
20240822,134200,95699349000,311000,311500,312000,311000,318
|
|
20240822,134100,95600302500,311500,312000,312000,311500,685
|
|
20240822,134000,95386878000,311500,311500,312000,311500,353
|
|
20240822,133900,95276816500,312000,311500,312000,311500,545
|
|
20240822,133800,95106948500,311500,311500,311500,311000,163
|
|
20240822,133700,95056211500,311500,310500,311500,310500,305
|
|
20240822,133600,94961386000,311000,311000,311000,310500,276
|
|
20240822,133500,94875629000,311000,311000,311500,310500,143
|
|
20240822,133400,94831163500,311000,311000,311000,310500,195
|
|
20240822,133300,94770536500,310500,310500,311000,310500,426
|
|
20240822,133200,94638117000,310500,310000,311000,310000,539
|
|
20240822,133100,94470732000,310000,310000,310500,310000,307
|
|
20240822,133000,94375485500,310500,310000,310500,310000,134
|
|
20240822,132900,94333923000,310000,309500,310000,309500,605
|
|
20240822,132800,94146433000,310000,310000,310000,309500,238
|
|
20240822,132700,94072708000,309500,309500,310000,309500,387
|
|
20240822,132600,93952923000,310000,310000,310500,309500,1677
|
|
20240822,132500,93433027000,310500,310000,310500,310000,137
|
|
20240822,132400,93390513000,310500,310000,310500,310000,282
|
|
20240822,132300,93302995000,310000,310000,310500,310000,302
|
|
20240822,132200,93209323500,310500,310000,310500,310000,135
|
|
20240822,132100,93167450500,310000,310000,310500,310000,1153
|
|
20240822,132000,92810006000,310000,309500,310000,309500,219
|
|
20240822,131900,92742199500,309500,310000,310000,309500,174
|
|
20240822,131800,92688292000,310000,309500,310000,309500,403
|
|
20240822,131700,92563504500,310000,309500,310000,309500,470
|
|
20240822,131600,92417924500,309500,309500,310000,309000,2326
|
|
20240822,131500,91697930000,309500,309500,310000,309500,239
|
|
20240822,131400,91623947000,310000,309000,310000,309000,711
|
|
20240822,131300,91404004500,309500,310000,310000,309000,3103
|
|
20240822,131200,90444280500,310000,310500,311000,310000,1723
|
|
20240822,131100,89910030500,310500,310000,310500,310000,257
|
|
20240822,131000,89830281500,310000,310000,310500,310000,339
|
|
20240822,130900,89725175500,310000,311000,311500,310000,3051
|
|
20240822,130800,88778274000,311000,311500,311500,311000,254
|
|
20240822,130700,88699217500,311000,313500,314000,311000,2405
|
|
20240822,130600,87947482500,313500,313500,314000,313500,119
|
|
20240822,130500,87910162500,313500,313500,314000,313000,321
|
|
20240822,130400,87809519000,313000,314000,314000,313000,588
|
|
20240822,130300,87625181000,313500,313500,314000,313500,110
|
|
20240822,130200,87590694000,313500,313000,314000,313000,398
|
|
20240822,130100,87465932500,313000,313000,313500,313000,140
|
|
20240822,130000,87422107000,313000,313000,313500,312500,191
|
|
20240822,125900,87362319000,313500,313500,313500,313000,298
|
|
20240822,125800,87268976000,313000,312000,313000,311500,1147
|
|
20240822,125700,86910477500,311500,311500,312000,311500,91
|
|
20240822,125600,86882123500,311500,311500,312000,311000,681
|
|
20240822,125500,86670209000,311500,311500,312000,311500,275
|
|
20240822,125400,86584487500,312000,311500,312000,311500,159
|
|
20240822,125300,86534958000,312000,311500,312000,311500,163
|
|
20240822,125200,86484166000,311500,312500,312500,311500,126
|
|
20240822,125100,86444855500,312000,312500,313000,312000,334
|
|
20240822,125000,86340508000,312500,312000,312500,311500,322
|
|
20240822,124900,86239961500,311500,312000,312000,310500,372
|
|
20240822,124800,86124101000,312000,311000,312000,311000,277
|
|
20240822,124700,86037743500,311000,312000,312000,311000,461
|
|
20240822,124600,85894145500,311500,312000,312000,311500,194
|
|
20240822,124500,85833620000,312500,311500,312500,311500,335
|
|
20240822,124400,85729098000,312000,311000,312000,311000,290
|
|
20240822,124300,85638738000,311000,310000,311000,310000,1604
|
|
20240822,124200,85140803500,310000,310500,310500,310000,495
|
|
20240822,124100,84987347500,310000,310000,310500,310000,1209
|
|
20240822,124000,84612546500,310500,311000,311000,310000,1948
|
|
20240822,123900,84008357500,310500,311000,311000,310500,345
|
|
20240822,123800,83901217500,311000,312000,312500,310500,3961
|
|
20240822,123700,82668248500,312000,312500,313000,312000,125
|
|
20240822,123600,82629221000,312500,313000,313000,312000,288
|
|
20240822,123500,82539246000,312500,312500,313000,312500,332
|
|
20240822,123400,82435495000,313000,312500,313000,312500,403
|
|
20240822,123300,82309542000,312500,313000,313000,312500,164
|
|
20240822,123200,82258284500,312500,312500,313000,312500,101
|
|
20240822,123100,82226719500,312500,312500,313000,312500,204
|
|
20240822,123000,82162961000,312500,312500,313000,312500,191
|
|
20240822,122900,82103264500,312500,312500,313000,312500,184
|
|
20240822,122800,82045748500,312500,312500,313000,312500,313
|
|
20240822,122700,81947881500,313000,313000,313000,312500,475
|
|
20240822,122600,81799217500,313500,313000,313500,313000,55
|
|
20240822,122500,81781989000,313000,313500,314000,313000,350
|
|
20240822,122400,81672284500,313500,314000,314000,313500,337
|
|
20240822,122300,81566625500,313500,314000,314000,313500,89
|
|
20240822,122200,81538718500,314000,313500,314000,313500,69
|
|
20240822,122100,81517070000,313500,314000,314500,313500,175
|
|
20240822,122000,81462125000,314000,314000,314500,314000,102
|
|
20240822,121900,81430093500,314000,314000,314500,314000,80
|
|
20240822,121800,81404968000,314000,314000,314500,314000,109
|
|
20240822,121700,81370737000,314000,314000,314500,314000,178
|
|
20240822,121600,81314841500,314000,314000,314000,314000,54
|
|
20240822,121500,81297885500,314500,314000,314500,313500,679
|
|
20240822,121400,81084723000,314000,314000,314500,314000,145
|
|
20240822,121300,81039189000,314000,314000,314500,314000,73
|
|
20240822,121200,81016261000,314500,314000,314500,314000,28
|
|
20240822,121100,81007461500,314000,314000,314500,314000,406
|
|
20240822,121000,80879870500,314000,314000,314500,314000,21
|
|
20240822,120900,80873273500,314000,314000,314500,314000,126
|
|
20240822,120800,80833682000,314000,314500,314500,314000,150
|
|
20240822,120700,80786575000,314000,313500,314000,313500,171
|
|
20240822,120600,80732912500,313500,313000,314500,313000,577
|
|
20240822,120500,80551669500,313000,313500,314000,313000,169
|
|
20240822,120400,80498697500,314000,314000,314000,313500,58
|
|
20240822,120300,80480513000,314000,313500,314000,313500,91
|
|
20240822,120200,80451978000,313500,314000,314500,313500,193
|
|
20240822,120100,80391392000,314000,313500,314000,313500,296
|
|
20240822,120000,80298528000,314000,313500,314500,313500,237
|
|
20240822,115900,80224135000,314000,314000,314500,313500,250
|
|
20240822,115800,80145669000,314500,313500,314500,313500,412
|
|
20240822,115700,80016278500,313500,314000,314500,313500,194
|
|
20240822,115600,79955363000,314000,314000,314000,313000,520
|
|
20240822,115500,79792147000,314000,314000,314500,313000,953
|
|
20240822,115400,79492989500,314000,312500,314000,312000,798
|
|
20240822,115300,79243287000,312000,312000,312500,312000,170
|
|
20240822,115200,79190238000,312500,312000,312500,311500,714
|
|
20240822,115100,78967572500,312000,312500,312500,312000,570
|
|
20240822,115000,78789692500,312000,312500,313000,312000,501
|
|
20240822,114900,78633298000,312500,312500,313000,312500,387
|
|
20240822,114800,78512357500,312500,313000,313000,312500,154
|
|
20240822,114700,78464215000,313000,313000,313000,312500,443
|
|
20240822,114600,78325763000,312500,313000,313000,312500,405
|
|
20240822,114500,78199038000,313000,313500,314000,313000,798
|
|
20240822,114400,77948838000,314000,313500,314000,313500,523
|
|
20240822,114300,77784644000,313500,313500,314000,313500,143
|
|
20240822,114200,77739806500,313500,313500,314000,313500,383
|
|
20240822,114100,77619578000,313500,313000,313500,313000,786
|
|
20240822,114000,77373213000,313000,313000,313500,313000,126
|
|
20240822,113900,77333772500,313000,313000,313500,313000,563
|
|
20240822,113800,77157351000,313500,313000,313500,313000,486
|
|
20240822,113700,77005038500,313500,312500,313500,312000,1095
|
|
20240822,113600,76662576000,312500,312500,312500,312000,300
|
|
20240822,113500,76568969000,312000,312000,312500,312000,269
|
|
20240822,113400,76485033000,312000,312000,312500,312000,723
|
|
20240822,113300,76259452000,312000,312500,312500,312000,136
|
|
20240822,113200,76216998000,312000,312500,312500,312000,173
|
|
20240822,113100,76163010500,312500,312500,313000,312000,800
|
|
20240822,113000,75913037000,313000,312500,313000,312500,264
|
|
20240822,112900,75830454500,312500,312500,313000,312000,799
|
|
20240822,112800,75580984500,312500,312500,313000,312000,733
|
|
20240822,112700,75352004000,312500,313000,313000,312500,680
|
|
20240822,112600,75139260500,313500,314000,314000,313500,399
|
|
20240822,112500,75014044000,314000,313500,314500,313500,551
|
|
20240822,112400,74841032500,313500,312500,314000,312500,1563
|
|
20240822,112300,74351758000,312500,312500,313000,312500,668
|
|
20240822,112200,74142977500,312500,313000,313500,312500,3301
|
|
20240822,112100,73109799000,313000,314500,314500,313000,3217
|
|
20240822,112000,72099702000,315000,314500,315000,314500,414
|
|
20240822,111900,71969436500,314500,315000,315500,314500,323
|
|
20240822,111800,71867693500,315000,315000,315500,315000,349
|
|
20240822,111700,71757700500,315000,315500,315500,315000,566
|
|
20240822,111600,71579268000,315500,315500,316000,315500,135
|
|
20240822,111500,71536653500,316000,316000,316500,315500,687
|
|
20240822,111400,71319584500,316000,316500,317000,316000,713
|
|
20240822,111300,71093801500,316500,317000,317000,316500,231
|
|
20240822,111200,71020603000,317000,316500,317000,316000,526
|
|
20240822,111100,70854181000,316500,316000,316500,316000,248
|
|
20240822,111000,70775726500,316500,315500,316500,315000,845
|
|
20240822,110900,70509130000,315000,315000,315500,314500,1301
|
|
20240822,110800,70099101500,314500,314500,315000,314500,1273
|
|
20240822,110700,69698433500,314500,315000,315500,314500,1552
|
|
20240822,110600,69209612500,315000,315000,315500,315000,512
|
|
20240822,110500,69048282500,315000,316000,316000,315000,1222
|
|
20240822,110400,68662736000,315500,315500,316000,315500,547
|
|
20240822,110300,68490088500,315500,316000,316500,315500,922
|
|
20240822,110200,68198824500,316000,316000,316500,316000,1132
|
|
20240822,110100,67841071500,316000,316500,316500,316000,1904
|
|
20240822,110000,67238671000,316500,316500,317000,316500,676
|
|
20240822,105900,67024686500,316500,316500,317000,316500,592
|
|
20240822,105800,66837230500,316500,316500,317000,316500,503
|
|
20240822,105700,66678000500,316500,317500,317500,316500,2021
|
|
20240822,105600,66037395000,317000,318000,318500,317000,4070
|
|
20240822,105500,64743777000,318000,318000,319000,318000,922
|
|
20240822,105400,64450145000,318000,319000,319500,318000,3976
|
|
20240822,105300,63182893500,319500,320000,320000,319000,1148
|
|
20240822,105200,62816033000,319500,320000,320500,319500,1157
|
|
20240822,105100,62445975000,320500,320000,320500,320000,188
|
|
20240822,105000,62385758500,320000,320500,320500,320000,343
|
|
20240822,104900,62275877000,320000,320000,320500,319500,339
|
|
20240822,104800,62167399500,320000,319500,320000,319500,219
|
|
20240822,104700,62097337500,319500,319500,320500,319500,240
|
|
20240822,104600,62020585000,319500,320500,320500,319500,368
|
|
20240822,104500,61902840500,320000,320000,320500,320000,258
|
|
20240822,104400,61820205000,320500,320500,321500,320000,482
|
|
20240822,104300,61665700500,320500,321500,321500,320500,647
|
|
20240822,104200,61457910000,321500,320500,321500,320500,449
|
|
20240822,104100,61313832000,320500,320500,321500,320500,251
|
|
20240822,104000,61233326000,320500,320000,321000,320000,227
|
|
20240822,103900,61160590500,320000,319500,320500,319500,225
|
|
20240822,103800,61088597500,319500,320500,320500,319500,308
|
|
20240822,103700,60989990500,320500,320000,320500,319500,398
|
|
20240822,103600,60862626000,319500,319500,320000,319500,611
|
|
20240822,103500,60667354000,320000,320000,320000,319500,183
|
|
20240822,103400,60608828500,319500,319500,320500,319500,1049
|
|
20240822,103300,60273217500,320000,320000,320000,319500,447
|
|
20240822,103200,60130248500,319500,319500,320000,319500,596
|
|
20240822,103100,59939763500,320000,320000,320000,319500,424
|
|
20240822,103000,59804181500,320000,320500,321000,319500,2270
|
|
20240822,102900,59077153500,320500,321000,321000,320500,272
|
|
20240822,102800,58989896000,321000,320500,321000,320500,453
|
|
20240822,102700,58844570000,321000,321000,321500,320500,1186
|
|
20240822,102600,58463805500,321500,321000,322000,321000,455
|
|
20240822,102500,58317593000,321500,322000,322000,321000,460
|
|
20240822,102400,58169715500,321500,321500,322500,321500,341
|
|
20240822,102300,58059968500,322000,323000,323500,321500,1098
|
|
20240822,102200,57706244000,322500,324000,324000,322500,884
|
|
20240822,102100,57420700500,324000,324000,324000,323500,208
|
|
20240822,102000,57353345500,323500,324000,324500,323000,1020
|
|
20240822,101900,57023020000,324000,323500,324500,323500,1139
|
|
20240822,101800,56654134500,323500,323500,324000,323000,501
|
|
20240822,101700,56492097500,323500,323000,323500,323000,828
|
|
20240822,101600,56224507000,323000,323000,323500,323000,256
|
|
20240822,101500,56141708500,323000,323500,324500,322500,2059
|
|
20240822,101400,55475184000,324000,324000,324500,323500,2050
|
|
20240822,101300,54810850500,324000,324500,324500,324000,1047
|
|
20240822,101200,54471243500,324500,323500,325000,323500,3440
|
|
20240822,101100,53355129500,324000,322000,324000,322000,4231
|
|
20240822,101000,51986656000,322500,323500,323500,322000,713
|
|
20240822,100900,51756581000,322500,322500,323500,322500,1723
|
|
20240822,100800,51199930000,322500,323000,323500,322500,1605
|
|
20240822,100700,50681404000,323000,324000,324000,323000,960
|
|
20240822,100600,50370706000,324000,323500,324500,323000,5578
|
|
20240822,100500,48563430500,323500,323500,324000,323000,2464
|
|
20240822,100400,47766300000,323500,323000,324500,322500,2837
|
|
20240822,100300,46848420500,323000,323000,323000,322500,1516
|
|
20240822,100200,46359077000,323000,321500,323000,321000,3279
|
|
20240822,100100,45302519000,321500,319500,321500,319500,3217
|
|
20240822,100000,44272055000,319500,319000,319500,319000,342
|
|
20240822,095900,44162864000,319000,319000,319500,318500,521
|
|
20240822,095800,43996699000,319000,318500,319000,318500,222
|
|
20240822,095700,43925919500,318500,318500,319000,318000,2510
|
|
20240822,095600,43126428500,319000,319000,319500,318500,1513
|
|
20240822,095500,42643733000,319000,319000,319500,318000,4180
|
|
20240822,095400,41311320000,319000,319000,319500,319000,98
|
|
20240822,095300,41280055500,319500,318500,319500,318500,582
|
|
20240822,095200,41094421000,319000,319000,319500,318500,915
|
|
20240822,095100,40802591000,319000,319500,319500,319000,221
|
|
20240822,095000,40732004000,319000,319500,319500,319000,134
|
|
20240822,094900,40689248500,319000,319000,319500,318500,395
|
|
20240822,094800,40563227000,319000,319000,319500,318500,676
|
|
20240822,094700,40347618000,319000,320000,320000,319000,1589
|
|
20240822,094600,39840065500,320000,319000,320000,318500,2694
|
|
20240822,094500,38979856000,318500,319000,319000,318500,854
|
|
20240822,094400,38707823000,319000,318500,319000,318500,193
|
|
20240822,094300,38646335000,318500,318500,319000,318500,175
|
|
20240822,094200,38590589500,318500,318500,319000,318000,636
|
|
20240822,094100,38388220000,318500,319000,319000,318000,1312
|
|
20240822,094000,37970313000,319000,319500,319500,318500,994
|
|
20240822,093900,37653036500,319500,319500,320000,319000,601
|
|
20240822,093800,37460995500,319500,318500,320000,318000,2678
|
|
20240822,093700,36607452500,318000,318500,318500,318000,320
|
|
20240822,093600,36505626000,318500,319000,319000,318000,1098
|
|
20240822,093500,36155929000,319000,318000,319500,318000,1535
|
|
20240822,093400,35666844000,318000,318000,318500,318000,1591
|
|
20240822,093300,35160430500,318500,318500,319000,318000,1509
|
|
20240822,093200,34679845000,319000,319000,319500,318500,1180
|
|
20240822,093100,34303497000,319500,319500,320000,319000,661
|
|
20240822,093000,34092382000,319500,319500,320000,319500,306
|
|
20240822,092900,33994604500,320000,320000,320000,319500,898
|
|
20240822,092800,33707516500,319500,320500,320500,319500,1237
|
|
20240822,092700,33311667000,320500,320000,320500,320000,563
|
|
20240822,092600,33131409000,320000,319000,320000,318500,652
|
|
20240822,092500,32923216500,319000,319000,319000,318500,440
|
|
20240822,092400,32782931500,319000,318500,319500,318500,419
|
|
20240822,092300,32649206000,319000,319500,319500,318000,4090
|
|
20240822,092200,31345461000,320000,320000,320500,319500,771
|
|
20240822,092100,31098786000,320000,320000,320500,319500,1503
|
|
20240822,092000,30617763000,320500,320500,320500,320000,306
|
|
20240822,091900,30519739500,320500,321000,321500,320000,686
|
|
20240822,091800,30299880000,320500,320000,321500,319500,1917
|
|
20240822,091700,29685892000,320000,319500,320000,318500,1060
|
|
20240822,091600,29347263000,319000,318500,319000,318500,1768
|
|
20240822,091500,28783918500,318500,321000,321000,318500,3467
|
|
20240822,091400,27676375500,321000,321000,322000,320500,2440
|
|
20240822,091300,26892666000,321000,319000,321000,318000,2560
|
|
20240822,091200,26075416500,318500,319500,320000,318000,4724
|
|
20240822,091100,24568729000,320000,320500,321000,320000,1690
|
|
20240822,091000,24027626000,321000,320500,321000,320500,1225
|
|
20240822,090900,23634712000,320500,321000,321000,319500,2256
|
|
20240822,090800,22912288500,320500,322000,324000,320500,5115
|
|
20240822,090700,21269338000,322000,321500,324000,321000,4532
|
|
20240822,090600,19807826000,321000,321500,322000,320500,3708
|
|
20240822,090500,18617198000,322000,323000,323500,321500,4962
|
|
20240822,090400,17018737500,323500,323500,324500,322500,3587
|
|
20240822,090300,15858629500,324000,323500,324000,321000,7231
|
|
20240822,090200,13528734000,323500,325500,327000,323000,7944
|
|
20240822,090100,10946160000,326000,327000,327500,323000,10179
|
|
20240822,090000,7637240000,327500,328000,329500,326500,23272
|