715 lines
41 KiB
CSV
715 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,205200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,205100,55379840500,314000,314000,314000,314000,0
|
|
20240823,205000,55379840500,314000,314000,314000,314000,0
|
|
20240823,204900,55379840500,314000,314000,314000,314000,0
|
|
20240823,204800,55379840500,314000,314000,314000,314000,0
|
|
20240823,204700,55379840500,314000,314000,314000,314000,0
|
|
20240823,204600,55379840500,314000,314000,314000,314000,0
|
|
20240823,204500,55379840500,314000,314000,314000,314000,0
|
|
20240823,204400,55379840500,314000,314000,314000,314000,0
|
|
20240823,204300,55379840500,314000,314000,314000,314000,0
|
|
20240823,204200,55379840500,314000,314000,314000,314000,0
|
|
20240823,204100,55379840500,314000,314000,314000,314000,0
|
|
20240823,204000,55379840500,314000,314000,314000,314000,0
|
|
20240823,203900,55379840500,314000,314000,314000,314000,0
|
|
20240823,203800,55379840500,314000,314000,314000,314000,0
|
|
20240823,203700,55379840500,314000,314000,314000,314000,0
|
|
20240823,203600,55379840500,314000,314000,314000,314000,0
|
|
20240823,203500,55379840500,314000,314000,314000,314000,0
|
|
20240823,203400,55379840500,314000,314000,314000,314000,0
|
|
20240823,203300,55379840500,314000,314000,314000,314000,0
|
|
20240823,203200,55379840500,314000,314000,314000,314000,0
|
|
20240823,203100,55379840500,314000,314000,314000,314000,0
|
|
20240823,203000,55379840500,314000,314000,314000,314000,0
|
|
20240823,202900,55379840500,314000,314000,314000,314000,0
|
|
20240823,202800,55379840500,314000,314000,314000,314000,0
|
|
20240823,202700,55379840500,314000,314000,314000,314000,0
|
|
20240823,202600,55379840500,314000,314000,314000,314000,0
|
|
20240823,202500,55379840500,314000,314000,314000,314000,0
|
|
20240823,202400,55379840500,314000,314000,314000,314000,0
|
|
20240823,202300,55379840500,314000,314000,314000,314000,0
|
|
20240823,202200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,202100,55379840500,314000,314000,314000,314000,0
|
|
20240823,202000,55379840500,314000,314000,314000,314000,0
|
|
20240823,201900,55379840500,314000,314000,314000,314000,0
|
|
20240823,201800,55379840500,314000,314000,314000,314000,0
|
|
20240823,201700,55379840500,314000,314000,314000,314000,0
|
|
20240823,201600,55379840500,314000,314000,314000,314000,0
|
|
20240823,201500,55379840500,314000,314000,314000,314000,0
|
|
20240823,201400,55379840500,314000,314000,314000,314000,0
|
|
20240823,201300,55379840500,314000,314000,314000,314000,0
|
|
20240823,201200,55379840500,314000,314000,314000,314000,0
|
|
20240823,201100,55379840500,314000,314000,314000,314000,0
|
|
20240823,201000,55379840500,314000,314000,314000,314000,0
|
|
20240823,200900,55379840500,314000,314000,314000,314000,0
|
|
20240823,200800,55379840500,314000,314000,314000,314000,0
|
|
20240823,200700,55379840500,314000,314000,314000,314000,0
|
|
20240823,200600,55379840500,314000,314000,314000,314000,0
|
|
20240823,200500,55379840500,314000,314000,314000,314000,0
|
|
20240823,200400,55379840500,314000,314000,314000,314000,0
|
|
20240823,200300,55379840500,314000,314000,314000,314000,0
|
|
20240823,200200,55379840500,314000,314000,314000,314000,0
|
|
20240823,200100,55379840500,314000,314000,314000,314000,0
|
|
20240823,200000,55379840500,314000,314000,314000,314000,0
|
|
20240823,195900,55379840500,314000,314000,314000,314000,0
|
|
20240823,195800,55379840500,314000,314000,314000,314000,0
|
|
20240823,195700,55379840500,314000,314000,314000,314000,0
|
|
20240823,195600,55379840500,314000,314000,314000,314000,0
|
|
20240823,195500,55379840500,314000,314000,314000,314000,0
|
|
20240823,195400,55379840500,314000,314000,314000,314000,0
|
|
20240823,195300,55379840500,314000,314000,314000,314000,0
|
|
20240823,195200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,195100,55379840500,314000,314000,314000,314000,0
|
|
20240823,195000,55379840500,314000,314000,314000,314000,0
|
|
20240823,194900,55379840500,314000,314000,314000,314000,0
|
|
20240823,194800,55379840500,314000,314000,314000,314000,0
|
|
20240823,194700,55379840500,314000,314000,314000,314000,0
|
|
20240823,194600,55379840500,314000,314000,314000,314000,0
|
|
20240823,194500,55379840500,314000,314000,314000,314000,0
|
|
20240823,194400,55379840500,314000,314000,314000,314000,0
|
|
20240823,194300,55379840500,314000,314000,314000,314000,0
|
|
20240823,194200,55379840500,314000,314000,314000,314000,0
|
|
20240823,194100,55379840500,314000,314000,314000,314000,0
|
|
20240823,194000,55379840500,314000,314000,314000,314000,0
|
|
20240823,193900,55379840500,314000,314000,314000,314000,0
|
|
20240823,193800,55379840500,314000,314000,314000,314000,0
|
|
20240823,193700,55379840500,314000,314000,314000,314000,0
|
|
20240823,193600,55379840500,314000,314000,314000,314000,0
|
|
20240823,193500,55379840500,314000,314000,314000,314000,0
|
|
20240823,193400,55379840500,314000,314000,314000,314000,0
|
|
20240823,193300,55379840500,314000,314000,314000,314000,0
|
|
20240823,193200,55379840500,314000,314000,314000,314000,0
|
|
20240823,193100,55379840500,314000,314000,314000,314000,0
|
|
20240823,193000,55379840500,314000,314000,314000,314000,0
|
|
20240823,192900,55379840500,314000,314000,314000,314000,0
|
|
20240823,192800,55379840500,314000,314000,314000,314000,0
|
|
20240823,192700,55379840500,314000,314000,314000,314000,0
|
|
20240823,192600,55379840500,314000,314000,314000,314000,0
|
|
20240823,192500,55379840500,314000,314000,314000,314000,0
|
|
20240823,192400,55379840500,314000,314000,314000,314000,0
|
|
20240823,192300,55379840500,314000,314000,314000,314000,0
|
|
20240823,192200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,192100,55379840500,314000,314000,314000,314000,0
|
|
20240823,192000,55379840500,314000,314000,314000,314000,0
|
|
20240823,191900,55379840500,314000,314000,314000,314000,0
|
|
20240823,191800,55379840500,314000,314000,314000,314000,0
|
|
20240823,191700,55379840500,314000,314000,314000,314000,0
|
|
20240823,191600,55379840500,314000,314000,314000,314000,0
|
|
20240823,191500,55379840500,314000,314000,314000,314000,0
|
|
20240823,191400,55379840500,314000,314000,314000,314000,0
|
|
20240823,191300,55379840500,314000,314000,314000,314000,0
|
|
20240823,191200,55379840500,314000,314000,314000,314000,0
|
|
20240823,191100,55379840500,314000,314000,314000,314000,0
|
|
20240823,191000,55379840500,314000,314000,314000,314000,0
|
|
20240823,190900,55379840500,314000,314000,314000,314000,0
|
|
20240823,190800,55379840500,314000,314000,314000,314000,0
|
|
20240823,190700,55379840500,314000,314000,314000,314000,0
|
|
20240823,190600,55379840500,314000,314000,314000,314000,0
|
|
20240823,190500,55379840500,314000,314000,314000,314000,0
|
|
20240823,190400,55379840500,314000,314000,314000,314000,0
|
|
20240823,190300,55379840500,314000,314000,314000,314000,0
|
|
20240823,190200,55379840500,314000,314000,314000,314000,0
|
|
20240823,190100,55379840500,314000,314000,314000,314000,0
|
|
20240823,190000,55379840500,314000,314000,314000,314000,0
|
|
20240823,185900,55379840500,314000,314000,314000,314000,0
|
|
20240823,185800,55379840500,314000,314000,314000,314000,0
|
|
20240823,185700,55379840500,314000,314000,314000,314000,0
|
|
20240823,185600,55379840500,314000,314000,314000,314000,0
|
|
20240823,185500,55379840500,314000,314000,314000,314000,0
|
|
20240823,185400,55379840500,314000,314000,314000,314000,0
|
|
20240823,185300,55379840500,314000,314000,314000,314000,0
|
|
20240823,185200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,185100,55379840500,314000,314000,314000,314000,0
|
|
20240823,185000,55379840500,314000,314000,314000,314000,0
|
|
20240823,184900,55379840500,314000,314000,314000,314000,0
|
|
20240823,184800,55379840500,314000,314000,314000,314000,0
|
|
20240823,184700,55379840500,314000,314000,314000,314000,0
|
|
20240823,184600,55379840500,314000,314000,314000,314000,0
|
|
20240823,184500,55379840500,314000,314000,314000,314000,0
|
|
20240823,184400,55379840500,314000,314000,314000,314000,0
|
|
20240823,184300,55379840500,314000,314000,314000,314000,0
|
|
20240823,184200,55379840500,314000,314000,314000,314000,0
|
|
20240823,184100,55379840500,314000,314000,314000,314000,0
|
|
20240823,184000,55379840500,314000,314000,314000,314000,0
|
|
20240823,183900,55379840500,314000,314000,314000,314000,0
|
|
20240823,183800,55379840500,314000,314000,314000,314000,0
|
|
20240823,183700,55379840500,314000,314000,314000,314000,0
|
|
20240823,183600,55379840500,314000,314000,314000,314000,0
|
|
20240823,183500,55379840500,314000,314000,314000,314000,0
|
|
20240823,183400,55379840500,314000,314000,314000,314000,0
|
|
20240823,183300,55379840500,314000,314000,314000,314000,0
|
|
20240823,183200,55379840500,314000,314000,314000,314000,0
|
|
20240823,183100,55379840500,314000,314000,314000,314000,0
|
|
20240823,183000,55379840500,314000,314000,314000,314000,0
|
|
20240823,182900,55379840500,314000,314000,314000,314000,0
|
|
20240823,182800,55379840500,314000,314000,314000,314000,0
|
|
20240823,182700,55379840500,314000,314000,314000,314000,0
|
|
20240823,182600,55379840500,314000,314000,314000,314000,0
|
|
20240823,182500,55379840500,314000,314000,314000,314000,0
|
|
20240823,182400,55379840500,314000,314000,314000,314000,0
|
|
20240823,182300,55379840500,314000,314000,314000,314000,0
|
|
20240823,182200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,182100,55379840500,314000,314000,314000,314000,0
|
|
20240823,182000,55379840500,314000,314000,314000,314000,0
|
|
20240823,181900,55379840500,314000,314000,314000,314000,0
|
|
20240823,181800,55379840500,314000,314000,314000,314000,0
|
|
20240823,181700,55379840500,314000,314000,314000,314000,0
|
|
20240823,181600,55379840500,314000,314000,314000,314000,0
|
|
20240823,181500,55379840500,314000,314000,314000,314000,0
|
|
20240823,181400,55379840500,314000,314000,314000,314000,0
|
|
20240823,181300,55379840500,314000,314000,314000,314000,0
|
|
20240823,181200,55379840500,314000,314000,314000,314000,0
|
|
20240823,181100,55379840500,314000,314000,314000,314000,0
|
|
20240823,181000,55379840500,314000,314000,314000,314000,0
|
|
20240823,180900,55379840500,314000,314000,314000,314000,0
|
|
20240823,180800,55379840500,314000,314000,314000,314000,0
|
|
20240823,180700,55379840500,314000,314000,314000,314000,0
|
|
20240823,180600,55379840500,314000,314000,314000,314000,0
|
|
20240823,180500,55379840500,314000,314000,314000,314000,0
|
|
20240823,180400,55379840500,314000,314000,314000,314000,0
|
|
20240823,180300,55379840500,314000,314000,314000,314000,0
|
|
20240823,180200,55379840500,314000,314000,314000,314000,0
|
|
20240823,180100,55379840500,314000,314000,314000,314000,0
|
|
20240823,180000,55379840500,314000,314000,314000,314000,0
|
|
20240823,175900,55379840500,314000,314000,314000,314000,0
|
|
20240823,175800,55379840500,314000,314000,314000,314000,0
|
|
20240823,175700,55379840500,314000,314000,314000,314000,0
|
|
20240823,175600,55379840500,314000,314000,314000,314000,0
|
|
20240823,175500,55379840500,314000,314000,314000,314000,0
|
|
20240823,175400,55379840500,314000,314000,314000,314000,0
|
|
20240823,175300,55379840500,314000,314000,314000,314000,0
|
|
20240823,175200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,175100,55379840500,314000,314000,314000,314000,0
|
|
20240823,175000,55379840500,314000,314000,314000,314000,0
|
|
20240823,174900,55379840500,314000,314000,314000,314000,0
|
|
20240823,174800,55379840500,314000,314000,314000,314000,0
|
|
20240823,174700,55379840500,314000,314000,314000,314000,0
|
|
20240823,174600,55379840500,314000,314000,314000,314000,0
|
|
20240823,174500,55379840500,314000,314000,314000,314000,0
|
|
20240823,174400,55379840500,314000,314000,314000,314000,0
|
|
20240823,174300,55379840500,314000,314000,314000,314000,0
|
|
20240823,174200,55379840500,314000,314000,314000,314000,0
|
|
20240823,174100,55379840500,314000,314000,314000,314000,0
|
|
20240823,174000,55379840500,314000,314000,314000,314000,0
|
|
20240823,173900,55379840500,314000,314000,314000,314000,0
|
|
20240823,173800,55379840500,314000,314000,314000,314000,0
|
|
20240823,173700,55379840500,314000,314000,314000,314000,0
|
|
20240823,173600,55379840500,314000,314000,314000,314000,0
|
|
20240823,173500,55379840500,314000,314000,314000,314000,0
|
|
20240823,173400,55379840500,314000,314000,314000,314000,0
|
|
20240823,173300,55379840500,314000,314000,314000,314000,0
|
|
20240823,173200,55379840500,314000,314000,314000,314000,0
|
|
20240823,173100,55379840500,314000,314000,314000,314000,0
|
|
20240823,173000,55379840500,314000,314000,314000,314000,0
|
|
20240823,172900,55379840500,314000,314000,314000,314000,0
|
|
20240823,172800,55379840500,314000,314000,314000,314000,0
|
|
20240823,172700,55379840500,314000,314000,314000,314000,0
|
|
20240823,172600,55379840500,314000,314000,314000,314000,0
|
|
20240823,172500,55379840500,314000,314000,314000,314000,0
|
|
20240823,172400,55379840500,314000,314000,314000,314000,0
|
|
20240823,172300,55379840500,314000,314000,314000,314000,0
|
|
20240823,172200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,172100,55379840500,314000,314000,314000,314000,0
|
|
20240823,172000,55379840500,314000,314000,314000,314000,0
|
|
20240823,171900,55379840500,314000,314000,314000,314000,0
|
|
20240823,171800,55379840500,314000,314000,314000,314000,0
|
|
20240823,171700,55379840500,314000,314000,314000,314000,0
|
|
20240823,171600,55379840500,314000,314000,314000,314000,0
|
|
20240823,171500,55379840500,314000,314000,314000,314000,0
|
|
20240823,171400,55379840500,314000,314000,314000,314000,0
|
|
20240823,171300,55379840500,314000,314000,314000,314000,0
|
|
20240823,171200,55379840500,314000,314000,314000,314000,0
|
|
20240823,171100,55379840500,314000,314000,314000,314000,0
|
|
20240823,171000,55379840500,314000,314000,314000,314000,0
|
|
20240823,170900,55379840500,314000,314000,314000,314000,0
|
|
20240823,170800,55379840500,314000,314000,314000,314000,0
|
|
20240823,170700,55379840500,314000,314000,314000,314000,0
|
|
20240823,170600,55379840500,314000,314000,314000,314000,0
|
|
20240823,170500,55379840500,314000,314000,314000,314000,0
|
|
20240823,170400,55379840500,314000,314000,314000,314000,0
|
|
20240823,170300,55379840500,314000,314000,314000,314000,0
|
|
20240823,170200,55379840500,314000,314000,314000,314000,0
|
|
20240823,170100,55379840500,314000,314000,314000,314000,0
|
|
20240823,170000,55379840500,314000,314000,314000,314000,0
|
|
20240823,165900,55379840500,314000,314000,314000,314000,0
|
|
20240823,165800,55379840500,314000,314000,314000,314000,0
|
|
20240823,165700,55379840500,314000,314000,314000,314000,0
|
|
20240823,165600,55379840500,314000,314000,314000,314000,0
|
|
20240823,165500,55379840500,314000,314000,314000,314000,0
|
|
20240823,165400,55379840500,314000,314000,314000,314000,0
|
|
20240823,165300,55379840500,314000,314000,314000,314000,0
|
|
20240823,165200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,165100,55379840500,314000,314000,314000,314000,0
|
|
20240823,165000,55379840500,314000,314000,314000,314000,0
|
|
20240823,164900,55379840500,314000,314000,314000,314000,0
|
|
20240823,164800,55379840500,314000,314000,314000,314000,0
|
|
20240823,164700,55379840500,314000,314000,314000,314000,0
|
|
20240823,164600,55379840500,314000,314000,314000,314000,0
|
|
20240823,164500,55379840500,314000,314000,314000,314000,0
|
|
20240823,164400,55379840500,314000,314000,314000,314000,0
|
|
20240823,164300,55379840500,314000,314000,314000,314000,0
|
|
20240823,164200,55379840500,314000,314000,314000,314000,0
|
|
20240823,164100,55379840500,314000,314000,314000,314000,0
|
|
20240823,164000,55379840500,314000,314000,314000,314000,0
|
|
20240823,163900,55379840500,314000,314000,314000,314000,0
|
|
20240823,163800,55379840500,314000,314000,314000,314000,0
|
|
20240823,163700,55379840500,314000,314000,314000,314000,0
|
|
20240823,163600,55379840500,314000,314000,314000,314000,0
|
|
20240823,163500,55379840500,314000,314000,314000,314000,0
|
|
20240823,163400,55379840500,314000,314000,314000,314000,0
|
|
20240823,163300,55379840500,314000,314000,314000,314000,0
|
|
20240823,163200,55379840500,314000,314000,314000,314000,0
|
|
20240823,163100,55379840500,314000,314000,314000,314000,0
|
|
20240823,163000,55379840500,314000,314000,314000,314000,0
|
|
20240823,162900,55379840500,314000,314000,314000,314000,0
|
|
20240823,162800,55379840500,314000,314000,314000,314000,0
|
|
20240823,162700,55379840500,314000,314000,314000,314000,0
|
|
20240823,162600,55379840500,314000,314000,314000,314000,0
|
|
20240823,162500,55379840500,314000,314000,314000,314000,0
|
|
20240823,162400,55379840500,314000,314000,314000,314000,0
|
|
20240823,162300,55379840500,314000,314000,314000,314000,0
|
|
20240823,162200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,162100,55379840500,314000,314000,314000,314000,0
|
|
20240823,162000,55379840500,314000,314000,314000,314000,0
|
|
20240823,161900,55379840500,314000,314000,314000,314000,0
|
|
20240823,161800,55379840500,314000,314000,314000,314000,0
|
|
20240823,161700,55379840500,314000,314000,314000,314000,0
|
|
20240823,161600,55379840500,314000,314000,314000,314000,0
|
|
20240823,161500,55379840500,314000,314000,314000,314000,0
|
|
20240823,161400,55379840500,314000,314000,314000,314000,0
|
|
20240823,161300,55379840500,314000,314000,314000,314000,0
|
|
20240823,161200,55379840500,314000,314000,314000,314000,0
|
|
20240823,161100,55379840500,314000,314000,314000,314000,0
|
|
20240823,161000,55379840500,314000,314000,314000,314000,0
|
|
20240823,160900,55379840500,314000,314000,314000,314000,0
|
|
20240823,160800,55379840500,314000,314000,314000,314000,0
|
|
20240823,160700,55379840500,314000,314000,314000,314000,0
|
|
20240823,160600,55379840500,314000,314000,314000,314000,0
|
|
20240823,160500,55379840500,314000,314000,314000,314000,0
|
|
20240823,160400,55379840500,314000,314000,314000,314000,0
|
|
20240823,160300,55379840500,314000,314000,314000,314000,0
|
|
20240823,160200,55379840500,314000,314000,314000,314000,0
|
|
20240823,160100,55379840500,314000,314000,314000,314000,0
|
|
20240823,160000,55379840500,314000,314000,314000,314000,0
|
|
20240823,155900,55379840500,314000,314000,314000,314000,0
|
|
20240823,155800,55379840500,314000,314000,314000,314000,0
|
|
20240823,155700,55379840500,314000,314000,314000,314000,0
|
|
20240823,155600,55379840500,314000,314000,314000,314000,0
|
|
20240823,155500,55379840500,314000,314000,314000,314000,0
|
|
20240823,155400,55379840500,314000,314000,314000,314000,0
|
|
20240823,155300,55379840500,314000,314000,314000,314000,0
|
|
20240823,155200,55379840500,314000,314000,314000,314000,6527
|
|
20240823,155100,55379840500,314000,314000,314000,314000,0
|
|
20240823,155000,55379840500,314000,314000,314000,314000,0
|
|
20240823,154900,55379840500,314000,314000,314000,314000,0
|
|
20240823,154800,55379840500,314000,314000,314000,314000,0
|
|
20240823,154700,55379840500,314000,314000,314000,314000,0
|
|
20240823,154600,55379840500,314000,314000,314000,314000,0
|
|
20240823,154500,55379840500,314000,314000,314000,314000,0
|
|
20240823,154400,55379840500,314000,314000,314000,314000,0
|
|
20240823,154300,55379840500,314000,314000,314000,314000,0
|
|
20240823,154200,55379840500,314000,314000,314000,314000,0
|
|
20240823,154100,55379840500,314000,314000,314000,314000,0
|
|
20240823,154000,55379840500,314000,314000,314000,314000,0
|
|
20240823,153900,55379840500,314000,314000,314000,314000,0
|
|
20240823,153800,55379840500,314000,314000,314000,314000,0
|
|
20240823,153700,55379840500,314000,314000,314000,314000,0
|
|
20240823,153600,55379840500,314000,314000,314000,314000,0
|
|
20240823,153500,55379840500,314000,314000,314000,314000,0
|
|
20240823,153400,55379840500,314000,314000,314000,314000,0
|
|
20240823,153300,55379840500,314000,314000,314000,314000,0
|
|
20240823,153200,55379840500,314000,314000,314000,314000,0
|
|
20240823,153100,55379840500,314000,314000,314000,314000,0
|
|
20240823,153000,55379840500,314000,314000,314000,314000,6527
|
|
20240823,152900,53330362500,314000,314000,314000,314000,0
|
|
20240823,152800,53330362500,314000,314000,314000,314000,0
|
|
20240823,152700,53330362500,314000,314000,314000,314000,0
|
|
20240823,152600,53330362500,314000,314000,314000,314000,0
|
|
20240823,152500,53330362500,314000,314000,314000,314000,0
|
|
20240823,152400,53330362500,314000,314000,314000,314000,0
|
|
20240823,152300,53330362500,314000,314000,314000,314000,0
|
|
20240823,152200,53330362500,314000,314000,314000,314000,0
|
|
20240823,152100,53330362500,314000,314000,314000,314000,0
|
|
20240823,152000,53330362500,314000,314000,314000,314000,0
|
|
20240823,151900,53330362500,314000,314000,314500,314000,718
|
|
20240823,151800,53104744500,314000,314000,314500,314000,330
|
|
20240823,151700,53000973500,314500,314500,314500,314000,561
|
|
20240823,151600,52824577500,314500,314000,314500,314000,343
|
|
20240823,151500,52716756000,314500,314000,314500,314000,317
|
|
20240823,151400,52617129000,314000,314500,314500,314000,334
|
|
20240823,151300,52512107500,314000,314000,314500,314000,269
|
|
20240823,151200,52427594500,314000,314000,314500,314000,620
|
|
20240823,151100,52232877500,314000,314000,314500,314000,229
|
|
20240823,151000,52160944000,314000,314000,314500,314000,231
|
|
20240823,150900,52088373000,314500,314000,314500,314000,896
|
|
20240823,150800,51806641500,314000,314000,314500,313000,2611
|
|
20240823,150700,50988050500,314000,314500,314500,313500,274
|
|
20240823,150600,50902021000,313500,314500,314500,313500,339
|
|
20240823,150500,50795571500,314500,313500,314500,313500,1267
|
|
20240823,150400,50397736500,313500,314500,314500,313500,1894
|
|
20240823,150300,49802985000,314500,314500,314500,314000,135
|
|
20240823,150200,49760542000,314000,314500,315000,314000,615
|
|
20240823,150100,49567118500,315000,314500,315000,314500,243
|
|
20240823,150000,49490640500,314000,314500,314500,314000,255
|
|
20240823,145900,49410488000,314500,314500,315000,314500,178
|
|
20240823,145800,49354502500,315000,314500,315000,314000,685
|
|
20240823,145700,49139070500,315000,314500,315000,314500,487
|
|
20240823,145600,48985886000,315000,314500,315000,314500,318
|
|
20240823,145500,48885856000,315000,315500,315500,314500,929
|
|
20240823,145400,48593240500,315000,315500,315500,315000,413
|
|
20240823,145300,48462964500,315500,315000,315500,315000,601
|
|
20240823,145200,48273399500,315500,315500,315500,315000,708
|
|
20240823,145100,48050038000,315000,315000,315500,315000,507
|
|
20240823,145000,47890139000,315500,315500,315500,315000,294
|
|
20240823,144900,47797440000,315500,315500,315500,315000,163
|
|
20240823,144800,47746076000,315000,315500,315500,315000,86
|
|
20240823,144700,47718973500,315000,315000,315500,315000,180
|
|
20240823,144600,47662265500,315500,315000,315500,315000,154
|
|
20240823,144500,47613731500,315000,315500,315500,315000,166
|
|
20240823,144400,47561423500,315500,315000,315500,315000,1164
|
|
20240823,144300,47194726500,315000,314500,315000,314500,85
|
|
20240823,144200,47167980000,315000,314500,315000,314500,465
|
|
20240823,144100,47021701000,314500,314500,315000,314500,80
|
|
20240823,144000,46996527500,314500,314500,315000,314500,68
|
|
20240823,143900,46975131500,314500,314500,315000,314500,199
|
|
20240823,143800,46912537500,314500,314500,315000,314500,175
|
|
20240823,143700,46857497500,314500,314500,315000,314500,101
|
|
20240823,143600,46825703000,314500,315000,315500,314500,363
|
|
20240823,143500,46711451500,315500,315000,315500,315000,254
|
|
20240823,143400,46631438500,315000,315000,315500,315000,54
|
|
20240823,143300,46614425500,315000,315500,315500,315000,225
|
|
20240823,143200,46543516000,315000,315000,315500,315000,343
|
|
20240823,143100,46435462500,315000,315500,315500,315000,206
|
|
20240823,143000,46370543000,315500,315000,315500,315000,350
|
|
20240823,142900,46260206000,315000,315000,315500,315000,90
|
|
20240823,142800,46231840000,315500,315000,315500,315000,77
|
|
20240823,142700,46207570500,315000,315500,315500,315000,110
|
|
20240823,142600,46172910500,315500,315000,315500,315000,66
|
|
20240823,142500,46152112500,315000,315000,315500,314500,1209
|
|
20240823,142400,45771264500,314500,314500,315000,314500,101
|
|
20240823,142300,45739481500,314500,314000,315000,314000,754
|
|
20240823,142200,45502356000,314000,314000,314500,314000,72
|
|
20240823,142100,45479745000,314000,313500,314500,313500,110
|
|
20240823,142000,45445205500,314500,314000,314500,313500,142
|
|
20240823,141900,45400618500,314000,314000,314500,314000,250
|
|
20240823,141800,45322116500,314500,314000,314500,314000,188
|
|
20240823,141700,45263068500,314000,314500,314500,314000,68
|
|
20240823,141600,45241714500,314000,314000,314500,314000,122
|
|
20240823,141500,45203403500,314500,314000,314500,314000,72
|
|
20240823,141400,45180792500,314000,314000,314500,314000,84
|
|
20240823,141300,45154414000,314000,314500,314500,314000,146
|
|
20240823,141200,45108546500,314000,314000,314500,313500,117
|
|
20240823,141100,45071796500,314000,314000,314500,313500,683
|
|
20240823,141000,44857192500,314000,314000,314500,314000,284
|
|
20240823,140900,44767986500,314000,314000,314500,314000,63
|
|
20240823,140800,44748199000,314500,314000,314500,313500,872
|
|
20240823,140700,44474391000,314000,314000,314500,314000,169
|
|
20240823,140600,44421321500,314000,314500,314500,314000,86
|
|
20240823,140500,44394307500,314000,314000,314500,314000,137
|
|
20240823,140400,44351260000,314000,314000,314500,314000,76
|
|
20240823,140300,44327383500,314000,313500,314500,313500,263
|
|
20240823,140200,44244774000,314000,313500,314000,313500,267
|
|
20240823,140100,44161064500,313500,313500,314000,313500,38
|
|
20240823,140000,44149148000,313500,313500,314000,313500,95
|
|
20240823,135900,44119346000,313500,313500,314000,312500,753
|
|
20240823,135800,43883529000,313500,313500,314000,313500,117
|
|
20240823,135700,43846837000,313500,313500,314000,313500,108
|
|
20240823,135600,43812949000,313500,313500,314000,313500,123
|
|
20240823,135500,43774383500,314000,313500,314000,313500,102
|
|
20240823,135400,43742393500,313500,314000,314000,313500,71
|
|
20240823,135300,43720131000,313500,314000,314000,313500,113
|
|
20240823,135200,43684696500,313500,314000,314000,313500,126
|
|
20240823,135100,43645188000,314000,313000,314000,313000,299
|
|
20240823,135000,43551410000,313000,313000,313500,313000,202
|
|
20240823,134900,43488145000,313000,313000,313500,313000,99
|
|
20240823,134800,43457145500,313000,313000,313500,313000,138
|
|
20240823,134700,43413950000,313000,313500,313500,313000,32
|
|
20240823,134600,43403930500,313000,313000,313500,313000,219
|
|
20240823,134500,43335381500,313000,313000,313500,313000,135
|
|
20240823,134400,43293123000,313000,313000,313500,313000,80
|
|
20240823,134300,43268079000,313500,313500,313500,313000,64
|
|
20240823,134200,43248041500,313000,313000,313500,313000,221
|
|
20240823,134100,43178866000,313000,313000,313500,313000,168
|
|
20240823,134000,43126279000,313000,313000,313500,312500,280
|
|
20240823,133900,43038638500,313000,313000,313500,313000,106
|
|
20240823,133800,43005458500,313000,313500,313500,313000,159
|
|
20240823,133700,42955685500,313000,313000,313500,313000,122
|
|
20240823,133600,42917481500,313000,313500,314000,313000,287
|
|
20240823,133500,42827505500,313500,313000,314000,313000,209
|
|
20240823,133400,42761988500,313000,313000,313500,313000,55
|
|
20240823,133300,42744767500,313000,313500,313500,312500,973
|
|
20240823,133200,42440209500,313000,313500,314000,313000,792
|
|
20240823,133100,42191921500,313500,313500,314000,313500,157
|
|
20240823,133000,42142696000,313500,313500,314000,313500,76
|
|
20240823,132900,42118848000,313500,313500,314000,313500,60
|
|
20240823,132800,42100028000,314000,313500,314000,313500,173
|
|
20240823,132700,42045788000,313500,314000,314000,313500,30
|
|
20240823,132600,42036374000,313500,313000,314000,313000,65
|
|
20240823,132500,42015991500,313000,313000,313500,313000,289
|
|
20240823,132400,41925435000,313000,313000,313500,313000,61
|
|
20240823,132300,41906336500,313000,313000,313500,313000,176
|
|
20240823,132200,41851213000,313000,313000,313500,313000,85
|
|
20240823,132100,41824599000,313500,313500,313500,313000,413
|
|
20240823,132000,41695184500,313500,313500,314000,313500,681
|
|
20240823,131900,41481689500,313500,314000,314500,313500,1236
|
|
20240823,131800,41093580000,314000,314500,314500,314000,159
|
|
20240823,131700,41043626000,314000,314000,314500,314000,97
|
|
20240823,131600,41013167000,314500,315500,315500,314500,2176
|
|
20240823,131500,40328153000,315500,315000,315500,315000,265
|
|
20240823,131400,40244668500,315000,315000,315500,315000,151
|
|
20240823,131300,40197099500,315500,315500,315500,315000,64
|
|
20240823,131200,40176926000,315000,315000,315500,315000,625
|
|
20240823,131100,39980022000,315000,315500,316000,315000,622
|
|
20240823,131000,39783755000,316000,316000,316000,315500,126
|
|
20240823,130900,39743972500,316000,316000,316000,315500,241
|
|
20240823,130800,39667910000,316000,315500,316000,315500,181
|
|
20240823,130700,39610794500,315500,315500,316000,315500,720
|
|
20240823,130600,39383630000,315500,315500,316000,315500,70
|
|
20240823,130500,39361527000,315500,315000,315500,315000,1286
|
|
20240823,130400,38955890500,315000,315000,315500,315000,161
|
|
20240823,130300,38905132000,315000,315000,315500,315000,38
|
|
20240823,130200,38893154000,315000,315500,315500,315000,115
|
|
20240823,130100,38856895500,315000,314500,315000,314500,470
|
|
20240823,130000,38708890000,314500,314500,315000,314500,88
|
|
20240823,125900,38681211500,314500,314500,315000,314500,229
|
|
20240823,125800,38609140500,315000,314500,315000,314500,62
|
|
20240823,125700,38589635500,314500,314500,315000,314500,90
|
|
20240823,125600,38561307500,314500,314500,315000,314500,156
|
|
20240823,125500,38512200500,314500,314500,315000,314500,597
|
|
20240823,125400,38324387000,314500,314500,315000,314500,340
|
|
20240823,125300,38217365000,314500,314500,315000,314500,145
|
|
20240823,125200,38171716000,314500,315000,315000,314500,60
|
|
20240823,125100,38152837500,314500,314500,315000,314500,189
|
|
20240823,125000,38093383500,314500,314500,315000,314500,63
|
|
20240823,124900,38073567500,315000,314500,315000,314500,47
|
|
20240823,124800,38058772000,314500,315000,315500,314500,974
|
|
20240823,124700,37752028500,315000,315500,315500,315000,71
|
|
20240823,124600,37729650000,315000,315000,315500,315000,78
|
|
20240823,124500,37705073500,315000,315500,315500,315000,236
|
|
20240823,124400,37630730500,315000,315500,315500,315000,68
|
|
20240823,124300,37609296000,315000,315500,315500,315000,253
|
|
20240823,124200,37529519500,315000,314500,315500,314500,916
|
|
20240823,124100,37240939000,314500,314500,315000,314500,108
|
|
20240823,124000,37206956500,315000,314000,315000,314000,997
|
|
20240823,123900,36893388500,314000,314000,314500,314000,39
|
|
20240823,123800,36881139500,314000,313500,314000,313500,197
|
|
20240823,123700,36819338000,314000,313500,314000,313500,148
|
|
20240823,123600,36772895500,314000,313500,314000,313500,105
|
|
20240823,123500,36739957500,314000,314000,314000,313500,143
|
|
20240823,123400,36695076000,313500,314000,314500,313500,268
|
|
20240823,123300,36610941500,314000,314000,314500,313500,61
|
|
20240823,123200,36591782000,314000,313500,314000,313500,107
|
|
20240823,123100,36558204500,313500,314000,314500,313500,346
|
|
20240823,123000,36449551500,314500,314000,314500,314000,37
|
|
20240823,122900,36437926500,314000,314000,314500,314000,70
|
|
20240823,122800,36415944500,314000,314000,314500,314000,132
|
|
20240823,122700,36374494000,314500,314000,314500,314000,170
|
|
20240823,122600,36321050000,314500,314000,314500,314000,62
|
|
20240823,122500,36301576500,314000,314000,314500,314000,205
|
|
20240823,122400,36237126500,314500,314000,314500,314000,145
|
|
20240823,122300,36191582500,314500,314500,314500,314000,109
|
|
20240823,122200,36157345000,314000,313500,314500,313500,35
|
|
20240823,122100,36146355000,314000,314000,314500,313500,100
|
|
20240823,122000,36114956000,314500,314000,314500,313500,325
|
|
20240823,121900,36012908500,314500,314000,314500,314000,65
|
|
20240823,121800,35992483000,313500,314000,314000,313500,59
|
|
20240823,121700,35973976500,314000,314000,314500,313500,291
|
|
20240823,121600,35882626000,314000,314000,314500,314000,55
|
|
20240823,121500,35865350000,314500,314000,314500,314000,59
|
|
20240823,121400,35846812500,314000,313500,314500,313500,155
|
|
20240823,121300,35798144000,313500,313500,314000,313500,305
|
|
20240823,121200,35702392500,313500,313500,314000,313500,128
|
|
20240823,121100,35662254500,314000,313500,314000,313500,76
|
|
20240823,121000,35638424500,313500,314000,314500,313500,78
|
|
20240823,120900,35613937000,314500,314500,314500,314000,71
|
|
20240823,120800,35591641000,314000,314000,314500,314000,46
|
|
20240823,120700,35577195500,313500,314000,314500,313500,252
|
|
20240823,120600,35498086000,314000,314000,314500,314000,134
|
|
20240823,120500,35455966000,314000,314500,314500,314000,78
|
|
20240823,120400,35431467000,314500,314000,314500,314000,175
|
|
20240823,120300,35376513500,314000,314000,314500,314000,106
|
|
20240823,120200,35343226000,314000,314000,314500,314000,84
|
|
20240823,120100,35316843000,314500,314000,314500,314000,85
|
|
20240823,120000,35290149000,314000,314000,314500,313500,126
|
|
20240823,115900,35250587000,314000,314000,314500,313500,503
|
|
20240823,115800,35092808500,314500,314000,314500,314000,84
|
|
20240823,115700,35066431000,314000,314000,314500,314000,247
|
|
20240823,115600,34988869000,314500,314500,314500,314000,67
|
|
20240823,115500,34967823500,314000,314000,314500,314000,79
|
|
20240823,115400,34943015500,314000,314000,314500,314000,131
|
|
20240823,115300,34901879000,314000,314000,314500,314000,169
|
|
20240823,115200,34848812000,314500,314000,314500,313500,391
|
|
20240823,115100,34726015500,314000,314500,315000,313500,509
|
|
20240823,115000,34566116000,314500,314500,315000,314500,83
|
|
20240823,114900,34539988000,315000,314500,315000,314500,64
|
|
20240823,114800,34519857000,314500,315500,315500,314500,108
|
|
20240823,114700,34485867000,315000,314500,315500,314000,993
|
|
20240823,114600,34173190000,314000,314500,315000,314000,214
|
|
20240823,114500,34105878500,314500,314500,315000,314000,405
|
|
20240823,114400,33978497000,314500,314000,314500,314000,73
|
|
20240823,114300,33955572000,314000,314500,314500,314000,146
|
|
20240823,114200,33909713000,314000,314500,314500,314000,80
|
|
20240823,114100,33884589000,314000,314000,314500,314000,70
|
|
20240823,114000,33862605000,314500,314000,314500,314000,58
|
|
20240823,113900,33844387000,314500,314000,314500,314000,64
|
|
20240823,113800,33824287500,314500,314000,314500,313500,113
|
|
20240823,113700,33788828000,314000,313000,314000,313000,974
|
|
20240823,113600,33483092500,313500,313500,313500,313000,77
|
|
20240823,113500,33458985500,313000,313500,313500,313000,78
|
|
20240823,113400,33434567000,313500,313000,313500,313000,191
|
|
20240823,113300,33374781500,313500,313000,313500,313000,356
|
|
20240823,113200,33263273500,313000,313000,313500,313000,47
|
|
20240823,113100,33248561000,313500,312500,313500,312500,1716
|
|
20240823,113000,32712210000,313000,313000,313000,312500,135
|
|
20240823,112900,32669995000,312500,312500,313000,312500,334
|
|
20240823,112800,32565608500,312500,312500,313000,312500,90
|
|
20240823,112700,32537470000,312500,312500,313000,312500,151
|
|
20240823,112600,32490261000,312500,313500,313500,312500,375
|
|
20240823,112500,32372894000,313000,313000,313500,313000,639
|
|
20240823,112400,32172884500,313000,313000,313500,313000,164
|
|
20240823,112300,32121541000,313000,313500,314000,313000,1034
|
|
20240823,112200,31797637500,313500,313500,314000,313500,56
|
|
20240823,112100,31780077000,313500,313500,314000,313500,92
|
|
20240823,112000,31751230000,313500,314000,314000,313500,266
|
|
20240823,111900,31667741000,313500,313500,313500,313500,48
|
|
20240823,111800,31652693000,314000,314000,314000,313500,113
|
|
20240823,111700,31617262000,314000,314000,314000,313500,202
|
|
20240823,111600,31553927000,313500,313500,314000,313500,115
|
|
20240823,111500,31517871000,314000,314000,314000,313500,78
|
|
20240823,111400,31493408500,313500,313500,314000,313500,169
|
|
20240823,111300,31440426500,313500,313500,314000,313500,137
|
|
20240823,111200,31397470500,313500,314000,314000,313500,105
|
|
20240823,111100,31364541000,313500,313000,313500,313000,80
|
|
20240823,111000,31339483000,313000,313500,314000,313000,255
|
|
20240823,110900,31259574500,313500,313500,314000,313500,46
|
|
20240823,110800,31245152000,314000,313500,314000,313000,128
|
|
20240823,110700,31204995000,313500,314000,314000,313500,547
|
|
20240823,110600,31033479000,314000,314000,314500,314000,217
|
|
20240823,110500,30965322500,314000,314500,314500,314000,414
|
|
20240823,110400,30835321000,314000,314500,314500,314000,73
|
|
20240823,110300,30812395500,314500,314000,314500,313500,65
|
|
20240823,110200,30791992500,314000,313000,314500,313000,692
|
|
20240823,110100,30574805500,313000,312500,313000,312500,1545
|
|
20240823,110000,30091491000,313000,313000,313500,312500,465
|
|
20240823,105900,29945994500,313000,313500,313500,313000,46
|
|
20240823,105800,29931594500,313500,313500,313500,312500,399
|
|
20240823,105700,29806724000,313500,313500,313500,313000,358
|
|
20240823,105600,29694666000,313000,313000,313500,313000,120
|
|
20240823,105500,29657104500,313000,313000,313500,313000,490
|
|
20240823,105400,29503621000,313500,313000,313500,313000,104
|
|
20240823,105300,29471060500,313000,313000,313500,313000,297
|
|
20240823,105200,29378072500,313000,313000,313500,313000,661
|
|
20240823,105100,29171162500,313500,313000,313500,313000,258
|
|
20240823,105000,29090372000,313000,314000,314000,313000,410
|
|
20240823,104900,28961915000,313500,314500,314500,313500,693
|
|
20240823,104800,28744290000,314500,314500,315000,314000,692
|
|
20240823,104700,28526652500,314500,315500,316000,314500,1357
|
|
20240823,104600,28098723000,315500,315000,315500,314500,168
|
|
20240823,104500,28045786500,314500,314500,315000,314500,580
|
|
20240823,104400,27863116000,314500,315000,315000,314500,75
|
|
20240823,104300,27839520000,314500,314500,315000,314000,434
|
|
20240823,104200,27703024000,314000,314000,314500,314000,79
|
|
20240823,104100,27678217500,314500,314000,314500,313500,275
|
|
20240823,104000,27591827000,313500,315000,315000,313500,387
|
|
20240823,103900,27470266000,315000,315500,316000,313500,641
|
|
20240823,103800,27268286500,315500,315500,316000,315000,908
|
|
20240823,103700,26981747500,315500,313500,316000,313500,2443
|
|
20240823,103600,26212174500,313500,314500,314500,313500,827
|
|
20240823,103500,25952612500,314500,314000,314500,314000,231
|
|
20240823,103400,25880066500,314000,314000,314500,314000,281
|
|
20240823,103300,25791810000,314500,314500,314500,314000,265
|
|
20240823,103200,25708508000,314500,314000,314500,314000,344
|
|
20240823,103100,25600472500,314000,313500,314000,313500,34
|
|
20240823,103000,25589805000,313500,313500,314000,313500,337
|
|
20240823,102900,25484045000,313500,313000,314000,313000,307
|
|
20240823,102800,25387818000,313000,313000,313500,313000,120
|
|
20240823,102700,25350256500,313000,313000,313500,313000,273
|
|
20240823,102600,25264796500,312500,313000,313000,312500,271
|
|
20240823,102500,25180008000,313000,313500,313500,313000,685
|
|
20240823,102400,24965597000,313000,313500,313500,313000,421
|
|
20240823,102300,24833674500,313500,313500,314000,313500,139
|
|
20240823,102200,24790093000,313500,314000,314500,313500,187
|
|
20240823,102100,24731383000,314000,314500,315000,314000,790
|
|
20240823,102000,24482834500,314500,314500,315000,314500,508
|
|
20240823,101900,24322838000,314500,313500,315000,313500,689
|
|
20240823,101800,24106317500,313500,312000,314000,312000,718
|
|
20240823,101700,23881704000,312500,312500,312500,312000,103
|
|
20240823,101600,23849564500,312000,312000,312500,312000,125
|
|
20240823,101500,23810560500,312000,312000,312500,312000,72
|
|
20240823,101400,23788094500,312000,312500,312500,312000,342
|
|
20240823,101300,23681373500,312000,312500,312500,312000,273
|
|
20240823,101200,23596141500,312000,312000,312500,312000,131
|
|
20240823,101100,23555267500,312000,312500,312500,312000,325
|
|
20240823,101000,23453862500,312000,312000,312500,312000,162
|
|
20240823,100900,23403316000,312500,312500,312500,312000,240
|
|
20240823,100800,23328433500,312000,312000,312500,312000,206
|
|
20240823,100700,23264157500,312000,312000,312500,312000,103
|
|
20240823,100600,23232018000,312000,313000,313000,312000,461
|
|
20240823,100500,23087987500,313000,312500,313000,312500,137
|
|
20240823,100400,23045155500,312000,311500,312500,311500,719
|
|
20240823,100300,22820791500,312000,311500,312000,311500,307
|
|
20240823,100200,22725035000,311500,311500,312000,311000,633
|
|
20240823,100100,22527846500,311500,312000,312500,311500,932
|
|
20240823,100000,22237102000,312000,312000,312500,312000,110
|
|
20240823,095900,22202773000,312500,313500,313500,312000,1627
|
|
20240823,095800,21693914500,313000,313500,314000,313000,405
|
|
20240823,095700,21566958500,314000,314000,315000,313500,784
|
|
20240823,095600,21320653000,314000,314000,314500,314000,198
|
|
20240823,095500,21258435000,313500,313000,313500,312500,845
|
|
20240823,095400,20993960000,312500,312500,313500,312500,652
|
|
20240823,095300,20789889500,312500,313000,313000,312500,104
|
|
20240823,095200,20757379000,313000,313000,313000,312500,208
|
|
20240823,095100,20692293500,313000,314000,315000,313000,551
|
|
20240823,095000,20519601500,314000,315000,315000,314000,1326
|
|
20240823,094900,20102607000,315000,316000,316500,314500,2699
|
|
20240823,094800,19251270000,316500,315500,317000,315500,2613
|
|
20240823,094700,18425054000,315500,315500,316000,315000,982
|
|
20240823,094600,18115197500,315500,314500,315500,314500,947
|
|
20240823,094500,17816843500,315000,316500,316500,314500,2169
|
|
20240823,094400,17132632500,316000,316000,317500,315500,6000
|
|
20240823,094300,15234335000,316500,315000,316500,314500,4201
|
|
20240823,094200,13908908000,315000,314000,315000,313500,2531
|
|
20240823,094100,13113229500,314000,313500,314000,313000,815
|
|
20240823,094000,12857686000,313000,313000,313500,312500,390
|
|
20240823,093900,12735616500,313000,313000,313500,312500,594
|
|
20240823,093800,12549697500,312500,312500,313000,312500,284
|
|
20240823,093700,12460838000,313000,312000,313000,311500,625
|
|
20240823,093600,12265625000,312000,312000,312000,311500,377
|
|
20240823,093500,12148144000,312000,312000,312000,311500,116
|
|
20240823,093400,12112000000,311500,312000,312000,311500,389
|
|
20240823,093300,11990741000,312000,311000,312000,311000,369
|
|
20240823,093200,11875704500,311000,310000,311000,310000,190
|
|
20240823,093100,11816669500,310500,311000,311000,310000,584
|
|
20240823,093000,11635286000,311000,311500,312000,311000,517
|
|
20240823,092900,11474259500,311500,311500,312000,311500,260
|
|
20240823,092800,11393199500,311500,312500,312500,311500,737
|
|
20240823,092700,11163214000,312500,312000,312500,312000,362
|
|
20240823,092600,11050240500,312000,312000,312500,311500,278
|
|
20240823,092500,10963532500,311500,311500,312000,311500,531
|
|
20240823,092400,10797882000,311500,311000,311500,310500,516
|
|
20240823,092300,10637303000,311000,310000,311000,310000,101
|
|
20240823,092200,10605927500,310000,310000,310500,310000,126
|
|
20240823,092100,10566848500,310500,309500,310500,309500,467
|
|
20240823,092000,10422259500,309500,309500,310000,309500,277
|
|
20240823,091900,10336469000,310000,309500,310000,309000,511
|
|
20240823,091800,10178145000,309000,310000,310000,309000,165
|
|
20240823,091700,10127094500,310000,308500,310000,308500,922
|
|
20240823,091600,9842129000,309000,309500,309500,308000,1487
|
|
20240823,091500,9383175000,309000,309500,309500,309000,242
|
|
20240823,091400,9308393000,309000,310500,311000,309000,894
|
|
20240823,091300,9031374500,310500,311500,311500,310500,690
|
|
20240823,091200,8816838500,311000,313000,313000,311000,1318
|
|
20240823,091100,8405327000,313000,312500,313500,312500,1206
|
|
20240823,091000,8027930500,312500,312000,312500,311500,1215
|
|
20240823,090900,7648651500,312000,311000,312000,311000,610
|
|
20240823,090800,7458594500,311000,310500,311500,310500,831
|
|
20240823,090700,7200316500,310500,309500,311000,309000,1585
|
|
20240823,090600,6708889500,309000,307500,309500,307000,2360
|
|
20240823,090500,5981456000,307000,306000,307500,306000,1840
|
|
20240823,090400,5417673000,306500,306500,306500,305500,1167
|
|
20240823,090300,5060561000,306500,306000,306500,305500,3067
|
|
20240823,090200,4122308000,306000,308500,308500,306000,2891
|
|
20240823,090100,3235373000,309500,308000,309500,306500,3428
|
|
20240823,090000,2180162000,308500,309000,309000,306500,7062
|