745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,212200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,212100,13391121050,30000,30000,30000,30000,0
|
|
20240823,212000,13391121050,30000,30000,30000,30000,0
|
|
20240823,211900,13391121050,30000,30000,30000,30000,0
|
|
20240823,211800,13391121050,30000,30000,30000,30000,0
|
|
20240823,211700,13391121050,30000,30000,30000,30000,0
|
|
20240823,211600,13391121050,30000,30000,30000,30000,0
|
|
20240823,211500,13391121050,30000,30000,30000,30000,0
|
|
20240823,211400,13391121050,30000,30000,30000,30000,0
|
|
20240823,211300,13391121050,30000,30000,30000,30000,0
|
|
20240823,211200,13391121050,30000,30000,30000,30000,0
|
|
20240823,211100,13391121050,30000,30000,30000,30000,0
|
|
20240823,211000,13391121050,30000,30000,30000,30000,0
|
|
20240823,210900,13391121050,30000,30000,30000,30000,0
|
|
20240823,210800,13391121050,30000,30000,30000,30000,0
|
|
20240823,210700,13391121050,30000,30000,30000,30000,0
|
|
20240823,210600,13391121050,30000,30000,30000,30000,0
|
|
20240823,210500,13391121050,30000,30000,30000,30000,0
|
|
20240823,210400,13391121050,30000,30000,30000,30000,0
|
|
20240823,210300,13391121050,30000,30000,30000,30000,0
|
|
20240823,210200,13391121050,30000,30000,30000,30000,0
|
|
20240823,210100,13391121050,30000,30000,30000,30000,0
|
|
20240823,210000,13391121050,30000,30000,30000,30000,0
|
|
20240823,205900,13391121050,30000,30000,30000,30000,0
|
|
20240823,205800,13391121050,30000,30000,30000,30000,0
|
|
20240823,205700,13391121050,30000,30000,30000,30000,0
|
|
20240823,205600,13391121050,30000,30000,30000,30000,0
|
|
20240823,205500,13391121050,30000,30000,30000,30000,0
|
|
20240823,205400,13391121050,30000,30000,30000,30000,0
|
|
20240823,205300,13391121050,30000,30000,30000,30000,0
|
|
20240823,205200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,205100,13391121050,30000,30000,30000,30000,0
|
|
20240823,205000,13391121050,30000,30000,30000,30000,0
|
|
20240823,204900,13391121050,30000,30000,30000,30000,0
|
|
20240823,204800,13391121050,30000,30000,30000,30000,0
|
|
20240823,204700,13391121050,30000,30000,30000,30000,0
|
|
20240823,204600,13391121050,30000,30000,30000,30000,0
|
|
20240823,204500,13391121050,30000,30000,30000,30000,0
|
|
20240823,204400,13391121050,30000,30000,30000,30000,0
|
|
20240823,204300,13391121050,30000,30000,30000,30000,0
|
|
20240823,204200,13391121050,30000,30000,30000,30000,0
|
|
20240823,204100,13391121050,30000,30000,30000,30000,0
|
|
20240823,204000,13391121050,30000,30000,30000,30000,0
|
|
20240823,203900,13391121050,30000,30000,30000,30000,0
|
|
20240823,203800,13391121050,30000,30000,30000,30000,0
|
|
20240823,203700,13391121050,30000,30000,30000,30000,0
|
|
20240823,203600,13391121050,30000,30000,30000,30000,0
|
|
20240823,203500,13391121050,30000,30000,30000,30000,0
|
|
20240823,203400,13391121050,30000,30000,30000,30000,0
|
|
20240823,203300,13391121050,30000,30000,30000,30000,0
|
|
20240823,203200,13391121050,30000,30000,30000,30000,0
|
|
20240823,203100,13391121050,30000,30000,30000,30000,0
|
|
20240823,203000,13391121050,30000,30000,30000,30000,0
|
|
20240823,202900,13391121050,30000,30000,30000,30000,0
|
|
20240823,202800,13391121050,30000,30000,30000,30000,0
|
|
20240823,202700,13391121050,30000,30000,30000,30000,0
|
|
20240823,202600,13391121050,30000,30000,30000,30000,0
|
|
20240823,202500,13391121050,30000,30000,30000,30000,0
|
|
20240823,202400,13391121050,30000,30000,30000,30000,0
|
|
20240823,202300,13391121050,30000,30000,30000,30000,0
|
|
20240823,202200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,202100,13391121050,30000,30000,30000,30000,0
|
|
20240823,202000,13391121050,30000,30000,30000,30000,0
|
|
20240823,201900,13391121050,30000,30000,30000,30000,0
|
|
20240823,201800,13391121050,30000,30000,30000,30000,0
|
|
20240823,201700,13391121050,30000,30000,30000,30000,0
|
|
20240823,201600,13391121050,30000,30000,30000,30000,0
|
|
20240823,201500,13391121050,30000,30000,30000,30000,0
|
|
20240823,201400,13391121050,30000,30000,30000,30000,0
|
|
20240823,201300,13391121050,30000,30000,30000,30000,0
|
|
20240823,201200,13391121050,30000,30000,30000,30000,0
|
|
20240823,201100,13391121050,30000,30000,30000,30000,0
|
|
20240823,201000,13391121050,30000,30000,30000,30000,0
|
|
20240823,200900,13391121050,30000,30000,30000,30000,0
|
|
20240823,200800,13391121050,30000,30000,30000,30000,0
|
|
20240823,200700,13391121050,30000,30000,30000,30000,0
|
|
20240823,200600,13391121050,30000,30000,30000,30000,0
|
|
20240823,200500,13391121050,30000,30000,30000,30000,0
|
|
20240823,200400,13391121050,30000,30000,30000,30000,0
|
|
20240823,200300,13391121050,30000,30000,30000,30000,0
|
|
20240823,200200,13391121050,30000,30000,30000,30000,0
|
|
20240823,200100,13391121050,30000,30000,30000,30000,0
|
|
20240823,200000,13391121050,30000,30000,30000,30000,0
|
|
20240823,195900,13391121050,30000,30000,30000,30000,0
|
|
20240823,195800,13391121050,30000,30000,30000,30000,0
|
|
20240823,195700,13391121050,30000,30000,30000,30000,0
|
|
20240823,195600,13391121050,30000,30000,30000,30000,0
|
|
20240823,195500,13391121050,30000,30000,30000,30000,0
|
|
20240823,195400,13391121050,30000,30000,30000,30000,0
|
|
20240823,195300,13391121050,30000,30000,30000,30000,0
|
|
20240823,195200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,195100,13391121050,30000,30000,30000,30000,0
|
|
20240823,195000,13391121050,30000,30000,30000,30000,0
|
|
20240823,194900,13391121050,30000,30000,30000,30000,0
|
|
20240823,194800,13391121050,30000,30000,30000,30000,0
|
|
20240823,194700,13391121050,30000,30000,30000,30000,0
|
|
20240823,194600,13391121050,30000,30000,30000,30000,0
|
|
20240823,194500,13391121050,30000,30000,30000,30000,0
|
|
20240823,194400,13391121050,30000,30000,30000,30000,0
|
|
20240823,194300,13391121050,30000,30000,30000,30000,0
|
|
20240823,194200,13391121050,30000,30000,30000,30000,0
|
|
20240823,194100,13391121050,30000,30000,30000,30000,0
|
|
20240823,194000,13391121050,30000,30000,30000,30000,0
|
|
20240823,193900,13391121050,30000,30000,30000,30000,0
|
|
20240823,193800,13391121050,30000,30000,30000,30000,0
|
|
20240823,193700,13391121050,30000,30000,30000,30000,0
|
|
20240823,193600,13391121050,30000,30000,30000,30000,0
|
|
20240823,193500,13391121050,30000,30000,30000,30000,0
|
|
20240823,193400,13391121050,30000,30000,30000,30000,0
|
|
20240823,193300,13391121050,30000,30000,30000,30000,0
|
|
20240823,193200,13391121050,30000,30000,30000,30000,0
|
|
20240823,193100,13391121050,30000,30000,30000,30000,0
|
|
20240823,193000,13391121050,30000,30000,30000,30000,0
|
|
20240823,192900,13391121050,30000,30000,30000,30000,0
|
|
20240823,192800,13391121050,30000,30000,30000,30000,0
|
|
20240823,192700,13391121050,30000,30000,30000,30000,0
|
|
20240823,192600,13391121050,30000,30000,30000,30000,0
|
|
20240823,192500,13391121050,30000,30000,30000,30000,0
|
|
20240823,192400,13391121050,30000,30000,30000,30000,0
|
|
20240823,192300,13391121050,30000,30000,30000,30000,0
|
|
20240823,192200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,192100,13391121050,30000,30000,30000,30000,0
|
|
20240823,192000,13391121050,30000,30000,30000,30000,0
|
|
20240823,191900,13391121050,30000,30000,30000,30000,0
|
|
20240823,191800,13391121050,30000,30000,30000,30000,0
|
|
20240823,191700,13391121050,30000,30000,30000,30000,0
|
|
20240823,191600,13391121050,30000,30000,30000,30000,0
|
|
20240823,191500,13391121050,30000,30000,30000,30000,0
|
|
20240823,191400,13391121050,30000,30000,30000,30000,0
|
|
20240823,191300,13391121050,30000,30000,30000,30000,0
|
|
20240823,191200,13391121050,30000,30000,30000,30000,0
|
|
20240823,191100,13391121050,30000,30000,30000,30000,0
|
|
20240823,191000,13391121050,30000,30000,30000,30000,0
|
|
20240823,190900,13391121050,30000,30000,30000,30000,0
|
|
20240823,190800,13391121050,30000,30000,30000,30000,0
|
|
20240823,190700,13391121050,30000,30000,30000,30000,0
|
|
20240823,190600,13391121050,30000,30000,30000,30000,0
|
|
20240823,190500,13391121050,30000,30000,30000,30000,0
|
|
20240823,190400,13391121050,30000,30000,30000,30000,0
|
|
20240823,190300,13391121050,30000,30000,30000,30000,0
|
|
20240823,190200,13391121050,30000,30000,30000,30000,0
|
|
20240823,190100,13391121050,30000,30000,30000,30000,0
|
|
20240823,190000,13391121050,30000,30000,30000,30000,0
|
|
20240823,185900,13391121050,30000,30000,30000,30000,0
|
|
20240823,185800,13391121050,30000,30000,30000,30000,0
|
|
20240823,185700,13391121050,30000,30000,30000,30000,0
|
|
20240823,185600,13391121050,30000,30000,30000,30000,0
|
|
20240823,185500,13391121050,30000,30000,30000,30000,0
|
|
20240823,185400,13391121050,30000,30000,30000,30000,0
|
|
20240823,185300,13391121050,30000,30000,30000,30000,0
|
|
20240823,185200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,185100,13391121050,30000,30000,30000,30000,0
|
|
20240823,185000,13391121050,30000,30000,30000,30000,0
|
|
20240823,184900,13391121050,30000,30000,30000,30000,0
|
|
20240823,184800,13391121050,30000,30000,30000,30000,0
|
|
20240823,184700,13391121050,30000,30000,30000,30000,0
|
|
20240823,184600,13391121050,30000,30000,30000,30000,0
|
|
20240823,184500,13391121050,30000,30000,30000,30000,0
|
|
20240823,184400,13391121050,30000,30000,30000,30000,0
|
|
20240823,184300,13391121050,30000,30000,30000,30000,0
|
|
20240823,184200,13391121050,30000,30000,30000,30000,0
|
|
20240823,184100,13391121050,30000,30000,30000,30000,0
|
|
20240823,184000,13391121050,30000,30000,30000,30000,0
|
|
20240823,183900,13391121050,30000,30000,30000,30000,0
|
|
20240823,183800,13391121050,30000,30000,30000,30000,0
|
|
20240823,183700,13391121050,30000,30000,30000,30000,0
|
|
20240823,183600,13391121050,30000,30000,30000,30000,0
|
|
20240823,183500,13391121050,30000,30000,30000,30000,0
|
|
20240823,183400,13391121050,30000,30000,30000,30000,0
|
|
20240823,183300,13391121050,30000,30000,30000,30000,0
|
|
20240823,183200,13391121050,30000,30000,30000,30000,0
|
|
20240823,183100,13391121050,30000,30000,30000,30000,0
|
|
20240823,183000,13391121050,30000,30000,30000,30000,0
|
|
20240823,182900,13391121050,30000,30000,30000,30000,0
|
|
20240823,182800,13391121050,30000,30000,30000,30000,0
|
|
20240823,182700,13391121050,30000,30000,30000,30000,0
|
|
20240823,182600,13391121050,30000,30000,30000,30000,0
|
|
20240823,182500,13391121050,30000,30000,30000,30000,0
|
|
20240823,182400,13391121050,30000,30000,30000,30000,0
|
|
20240823,182300,13391121050,30000,30000,30000,30000,0
|
|
20240823,182200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,182100,13391121050,30000,30000,30000,30000,0
|
|
20240823,182000,13391121050,30000,30000,30000,30000,0
|
|
20240823,181900,13391121050,30000,30000,30000,30000,0
|
|
20240823,181800,13391121050,30000,30000,30000,30000,0
|
|
20240823,181700,13391121050,30000,30000,30000,30000,0
|
|
20240823,181600,13391121050,30000,30000,30000,30000,0
|
|
20240823,181500,13391121050,30000,30000,30000,30000,0
|
|
20240823,181400,13391121050,30000,30000,30000,30000,0
|
|
20240823,181300,13391121050,30000,30000,30000,30000,0
|
|
20240823,181200,13391121050,30000,30000,30000,30000,0
|
|
20240823,181100,13391121050,30000,30000,30000,30000,0
|
|
20240823,181000,13391121050,30000,30000,30000,30000,0
|
|
20240823,180900,13391121050,30000,30000,30000,30000,0
|
|
20240823,180800,13391121050,30000,30000,30000,30000,0
|
|
20240823,180700,13391121050,30000,30000,30000,30000,0
|
|
20240823,180600,13391121050,30000,30000,30000,30000,0
|
|
20240823,180500,13391121050,30000,30000,30000,30000,0
|
|
20240823,180400,13391121050,30000,30000,30000,30000,0
|
|
20240823,180300,13391121050,30000,30000,30000,30000,0
|
|
20240823,180200,13391121050,30000,30000,30000,30000,0
|
|
20240823,180100,13391121050,30000,30000,30000,30000,0
|
|
20240823,180000,13391121050,30000,30000,30000,30000,0
|
|
20240823,175900,13391121050,30000,30000,30000,30000,0
|
|
20240823,175800,13391121050,30000,30000,30000,30000,0
|
|
20240823,175700,13391121050,30000,30000,30000,30000,0
|
|
20240823,175600,13391121050,30000,30000,30000,30000,0
|
|
20240823,175500,13391121050,30000,30000,30000,30000,0
|
|
20240823,175400,13391121050,30000,30000,30000,30000,0
|
|
20240823,175300,13391121050,30000,30000,30000,30000,0
|
|
20240823,175200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,175100,13391121050,30000,30000,30000,30000,0
|
|
20240823,175000,13391121050,30000,30000,30000,30000,0
|
|
20240823,174900,13391121050,30000,30000,30000,30000,0
|
|
20240823,174800,13391121050,30000,30000,30000,30000,0
|
|
20240823,174700,13391121050,30000,30000,30000,30000,0
|
|
20240823,174600,13391121050,30000,30000,30000,30000,0
|
|
20240823,174500,13391121050,30000,30000,30000,30000,0
|
|
20240823,174400,13391121050,30000,30000,30000,30000,0
|
|
20240823,174300,13391121050,30000,30000,30000,30000,0
|
|
20240823,174200,13391121050,30000,30000,30000,30000,0
|
|
20240823,174100,13391121050,30000,30000,30000,30000,0
|
|
20240823,174000,13391121050,30000,30000,30000,30000,0
|
|
20240823,173900,13391121050,30000,30000,30000,30000,0
|
|
20240823,173800,13391121050,30000,30000,30000,30000,0
|
|
20240823,173700,13391121050,30000,30000,30000,30000,0
|
|
20240823,173600,13391121050,30000,30000,30000,30000,0
|
|
20240823,173500,13391121050,30000,30000,30000,30000,0
|
|
20240823,173400,13391121050,30000,30000,30000,30000,0
|
|
20240823,173300,13391121050,30000,30000,30000,30000,0
|
|
20240823,173200,13391121050,30000,30000,30000,30000,0
|
|
20240823,173100,13391121050,30000,30000,30000,30000,0
|
|
20240823,173000,13391121050,30000,30000,30000,30000,0
|
|
20240823,172900,13391121050,30000,30000,30000,30000,0
|
|
20240823,172800,13391121050,30000,30000,30000,30000,0
|
|
20240823,172700,13391121050,30000,30000,30000,30000,0
|
|
20240823,172600,13391121050,30000,30000,30000,30000,0
|
|
20240823,172500,13391121050,30000,30000,30000,30000,0
|
|
20240823,172400,13391121050,30000,30000,30000,30000,0
|
|
20240823,172300,13391121050,30000,30000,30000,30000,0
|
|
20240823,172200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,172100,13391121050,30000,30000,30000,30000,0
|
|
20240823,172000,13391121050,30000,30000,30000,30000,0
|
|
20240823,171900,13391121050,30000,30000,30000,30000,0
|
|
20240823,171800,13391121050,30000,30000,30000,30000,0
|
|
20240823,171700,13391121050,30000,30000,30000,30000,0
|
|
20240823,171600,13391121050,30000,30000,30000,30000,0
|
|
20240823,171500,13391121050,30000,30000,30000,30000,0
|
|
20240823,171400,13391121050,30000,30000,30000,30000,0
|
|
20240823,171300,13391121050,30000,30000,30000,30000,0
|
|
20240823,171200,13391121050,30000,30000,30000,30000,0
|
|
20240823,171100,13391121050,30000,30000,30000,30000,0
|
|
20240823,171000,13391121050,30000,30000,30000,30000,0
|
|
20240823,170900,13391121050,30000,30000,30000,30000,0
|
|
20240823,170800,13391121050,30000,30000,30000,30000,0
|
|
20240823,170700,13391121050,30000,30000,30000,30000,0
|
|
20240823,170600,13391121050,30000,30000,30000,30000,0
|
|
20240823,170500,13391121050,30000,30000,30000,30000,0
|
|
20240823,170400,13391121050,30000,30000,30000,30000,0
|
|
20240823,170300,13391121050,30000,30000,30000,30000,0
|
|
20240823,170200,13391121050,30000,30000,30000,30000,0
|
|
20240823,170100,13391121050,30000,30000,30000,30000,0
|
|
20240823,170000,13391121050,30000,30000,30000,30000,0
|
|
20240823,165900,13391121050,30000,30000,30000,30000,0
|
|
20240823,165800,13391121050,30000,30000,30000,30000,0
|
|
20240823,165700,13391121050,30000,30000,30000,30000,0
|
|
20240823,165600,13391121050,30000,30000,30000,30000,0
|
|
20240823,165500,13391121050,30000,30000,30000,30000,0
|
|
20240823,165400,13391121050,30000,30000,30000,30000,0
|
|
20240823,165300,13391121050,30000,30000,30000,30000,0
|
|
20240823,165200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,165100,13391121050,30000,30000,30000,30000,0
|
|
20240823,165000,13391121050,30000,30000,30000,30000,0
|
|
20240823,164900,13391121050,30000,30000,30000,30000,0
|
|
20240823,164800,13391121050,30000,30000,30000,30000,0
|
|
20240823,164700,13391121050,30000,30000,30000,30000,0
|
|
20240823,164600,13391121050,30000,30000,30000,30000,0
|
|
20240823,164500,13391121050,30000,30000,30000,30000,0
|
|
20240823,164400,13391121050,30000,30000,30000,30000,0
|
|
20240823,164300,13391121050,30000,30000,30000,30000,0
|
|
20240823,164200,13391121050,30000,30000,30000,30000,0
|
|
20240823,164100,13391121050,30000,30000,30000,30000,0
|
|
20240823,164000,13391121050,30000,30000,30000,30000,0
|
|
20240823,163900,13391121050,30000,30000,30000,30000,0
|
|
20240823,163800,13391121050,30000,30000,30000,30000,0
|
|
20240823,163700,13391121050,30000,30000,30000,30000,0
|
|
20240823,163600,13391121050,30000,30000,30000,30000,0
|
|
20240823,163500,13391121050,30000,30000,30000,30000,0
|
|
20240823,163400,13391121050,30000,30000,30000,30000,0
|
|
20240823,163300,13391121050,30000,30000,30000,30000,0
|
|
20240823,163200,13391121050,30000,30000,30000,30000,0
|
|
20240823,163100,13391121050,30000,30000,30000,30000,0
|
|
20240823,163000,13391121050,30000,30000,30000,30000,0
|
|
20240823,162900,13391121050,30000,30000,30000,30000,0
|
|
20240823,162800,13391121050,30000,30000,30000,30000,0
|
|
20240823,162700,13391121050,30000,30000,30000,30000,0
|
|
20240823,162600,13391121050,30000,30000,30000,30000,0
|
|
20240823,162500,13391121050,30000,30000,30000,30000,0
|
|
20240823,162400,13391121050,30000,30000,30000,30000,0
|
|
20240823,162300,13391121050,30000,30000,30000,30000,0
|
|
20240823,162200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,162100,13391121050,30000,30000,30000,30000,0
|
|
20240823,162000,13391121050,30000,30000,30000,30000,0
|
|
20240823,161900,13391121050,30000,30000,30000,30000,0
|
|
20240823,161800,13391121050,30000,30000,30000,30000,0
|
|
20240823,161700,13391121050,30000,30000,30000,30000,0
|
|
20240823,161600,13391121050,30000,30000,30000,30000,0
|
|
20240823,161500,13391121050,30000,30000,30000,30000,0
|
|
20240823,161400,13391121050,30000,30000,30000,30000,0
|
|
20240823,161300,13391121050,30000,30000,30000,30000,0
|
|
20240823,161200,13391121050,30000,30000,30000,30000,0
|
|
20240823,161100,13391121050,30000,30000,30000,30000,0
|
|
20240823,161000,13391121050,30000,30000,30000,30000,0
|
|
20240823,160900,13391121050,30000,30000,30000,30000,0
|
|
20240823,160800,13391121050,30000,30000,30000,30000,0
|
|
20240823,160700,13391121050,30000,30000,30000,30000,0
|
|
20240823,160600,13391121050,30000,30000,30000,30000,0
|
|
20240823,160500,13391121050,30000,30000,30000,30000,0
|
|
20240823,160400,13391121050,30000,30000,30000,30000,0
|
|
20240823,160300,13391121050,30000,30000,30000,30000,0
|
|
20240823,160200,13391121050,30000,30000,30000,30000,0
|
|
20240823,160100,13391121050,30000,30000,30000,30000,0
|
|
20240823,160000,13391121050,30000,30000,30000,30000,0
|
|
20240823,155900,13391121050,30000,30000,30000,30000,0
|
|
20240823,155800,13391121050,30000,30000,30000,30000,0
|
|
20240823,155700,13391121050,30000,30000,30000,30000,0
|
|
20240823,155600,13391121050,30000,30000,30000,30000,0
|
|
20240823,155500,13391121050,30000,30000,30000,30000,0
|
|
20240823,155400,13391121050,30000,30000,30000,30000,0
|
|
20240823,155300,13391121050,30000,30000,30000,30000,0
|
|
20240823,155200,13391121050,30000,30000,30000,30000,14282
|
|
20240823,155100,13391121050,30000,30000,30000,30000,0
|
|
20240823,155000,13391121050,30000,30000,30000,30000,0
|
|
20240823,154900,13391121050,30000,30000,30000,30000,0
|
|
20240823,154800,13391121050,30000,30000,30000,30000,0
|
|
20240823,154700,13391121050,30000,30000,30000,30000,0
|
|
20240823,154600,13391121050,30000,30000,30000,30000,0
|
|
20240823,154500,13391121050,30000,30000,30000,30000,0
|
|
20240823,154400,13391121050,30000,30000,30000,30000,0
|
|
20240823,154300,13391121050,30000,30000,30000,30000,0
|
|
20240823,154200,13391121050,30000,30000,30000,30000,0
|
|
20240823,154100,13391121050,30000,30000,30000,30000,0
|
|
20240823,154000,13391121050,30000,30000,30000,30000,0
|
|
20240823,153900,13391121050,30000,30000,30000,30000,0
|
|
20240823,153800,13391121050,30000,30000,30000,30000,0
|
|
20240823,153700,13391121050,30000,30000,30000,30000,0
|
|
20240823,153600,13391121050,30000,30000,30000,30000,0
|
|
20240823,153500,13391121050,30000,30000,30000,30000,0
|
|
20240823,153400,13391121050,30000,30000,30000,30000,0
|
|
20240823,153300,13391121050,30000,30000,30000,30000,0
|
|
20240823,153200,13391121050,30000,30000,30000,30000,0
|
|
20240823,153100,13391121050,30000,30000,30000,30000,0
|
|
20240823,153000,13391121050,30000,30000,30000,30000,14282
|
|
20240823,152900,12962661050,30100,30100,30100,30100,0
|
|
20240823,152800,12962661050,30100,30100,30100,30100,0
|
|
20240823,152700,12962661050,30100,30100,30100,30100,0
|
|
20240823,152600,12962661050,30100,30100,30100,30100,0
|
|
20240823,152500,12962661050,30100,30100,30100,30100,0
|
|
20240823,152400,12962661050,30100,30100,30100,30100,0
|
|
20240823,152300,12962661050,30100,30100,30100,30100,0
|
|
20240823,152200,12962661050,30100,30100,30100,30100,0
|
|
20240823,152100,12962661050,30100,30100,30100,30100,0
|
|
20240823,152000,12962661050,30100,30100,30100,30100,0
|
|
20240823,151900,12962661050,30100,30150,30150,30100,1420
|
|
20240823,151800,12919886650,30100,30150,30150,30100,674
|
|
20240823,151700,12899575350,30150,30150,30150,30100,534
|
|
20240823,151600,12883496550,30150,30100,30150,30100,1835
|
|
20240823,151500,12828211850,30150,30150,30200,30100,1457
|
|
20240823,151400,12784294650,30150,30100,30150,30050,3246
|
|
20240823,151300,12686501200,30100,30150,30200,30100,4236
|
|
20240823,151200,12558888250,30200,30150,30200,30150,1001
|
|
20240823,151100,12528706950,30200,30150,30200,30150,1278
|
|
20240823,151000,12490114200,30150,30200,30200,30150,754
|
|
20240823,150900,12467373150,30150,30150,30200,30150,169
|
|
20240823,150800,12462275500,30150,30200,30200,30150,726
|
|
20240823,150700,12440367150,30200,30200,30200,30150,705
|
|
20240823,150600,12419101800,30200,30150,30200,30150,1907
|
|
20240823,150500,12361534100,30150,30150,30200,30150,487
|
|
20240823,150400,12346847950,30150,30150,30200,30150,1003
|
|
20240823,150300,12316585000,30150,30150,30200,30150,329
|
|
20240823,150200,12306660450,30200,30150,30200,30150,286
|
|
20240823,150100,12298026300,30200,30150,30200,30150,490
|
|
20240823,150000,12283245100,30150,30200,30200,30150,327
|
|
20240823,145900,12273383350,30150,30100,30200,30050,3731
|
|
20240823,145800,12160961700,30150,30100,30150,30050,1445
|
|
20240823,145700,12117466800,30150,30100,30150,30100,758
|
|
20240823,145600,12094642850,30100,30150,30150,30050,893
|
|
20240823,145500,12067771300,30150,30150,30150,30050,2542
|
|
20240823,145400,11991269550,30100,30100,30150,30100,562
|
|
20240823,145300,11974347600,30100,30100,30150,30100,479
|
|
20240823,145200,11959923650,30100,30100,30150,30100,440
|
|
20240823,145100,11946671950,30100,30100,30150,30100,717
|
|
20240823,145000,11925074350,30100,30100,30150,30100,751
|
|
20240823,144900,11902447150,30100,30300,30350,30100,23799
|
|
20240823,144800,11181689250,30350,30300,30350,30300,547
|
|
20240823,144700,11165106500,30300,30350,30350,30300,413
|
|
20240823,144600,11152585400,30300,30300,30350,30300,2116
|
|
20240823,144500,11088382650,30350,30300,30350,30300,796
|
|
20240823,144400,11064252400,30300,30300,30350,30300,4260
|
|
20240823,144300,10935160050,30300,30350,30350,30300,658
|
|
20240823,144200,10915215050,30350,30300,30350,30300,676
|
|
20240823,144100,10894728250,30300,30350,30350,30300,1285
|
|
20240823,144000,10855772400,30350,30300,30350,30300,1513
|
|
20240823,143900,10809889200,30350,30300,30350,30300,268
|
|
20240823,143800,10801759450,30300,30300,30350,30300,498
|
|
20240823,143700,10786661900,30300,30300,30350,30300,466
|
|
20240823,143600,10772529150,30300,30300,30350,30300,990
|
|
20240823,143500,10742524900,30350,30350,30350,30300,156
|
|
20240823,143400,10737794200,30300,30300,30350,30300,505
|
|
20240823,143300,10722470200,30350,30350,30350,30300,695
|
|
20240823,143200,10701379950,30300,30350,30400,30300,1091
|
|
20240823,143100,10668270000,30350,30450,30450,30350,2078
|
|
20240823,143000,10605076900,30350,30100,30500,30100,34318
|
|
20240823,142900,9563953250,30100,30150,30200,30100,2790
|
|
20240823,142800,9479829050,30150,30150,30200,30150,266
|
|
20240823,142700,9471803500,30200,30150,30200,30150,153
|
|
20240823,142600,9467186500,30150,30150,30200,30150,241
|
|
20240823,142500,9459914800,30200,30200,30200,30150,1187
|
|
20240823,142400,9424068700,30150,30150,30200,30150,367
|
|
20240823,142300,9412986600,30150,30200,30200,30150,13
|
|
20240823,142200,9412594550,30150,30150,30200,30150,149
|
|
20240823,142100,9408097700,30150,30150,30200,30150,422
|
|
20240823,142000,9395368700,30200,30200,30200,30150,244
|
|
20240823,141900,9388002700,30200,30150,30200,30150,386
|
|
20240823,141800,9376360100,30150,30150,30150,30100,1961
|
|
20240823,141700,9317236050,30150,30150,30150,30150,223
|
|
20240823,141600,9310512600,30150,30100,30150,30050,2879
|
|
20240823,141500,9223856400,30050,30050,30100,30050,562
|
|
20240823,141400,9206951600,30050,30050,30100,30050,528
|
|
20240823,141300,9191081200,30100,30050,30100,30050,342
|
|
20240823,141200,9180798950,30050,30100,30150,30050,1704
|
|
20240823,141100,9129502000,30150,30250,30250,30100,9908
|
|
20240823,141000,8830572450,30250,30250,30250,30200,378
|
|
20240823,140900,8819151750,30200,30250,30250,30200,475
|
|
20240823,140800,8804804650,30200,30200,30250,30200,114
|
|
20240823,140700,8801356650,30250,30250,30250,30200,401
|
|
20240823,140600,8789226450,30250,30250,30250,30200,197
|
|
20240823,140500,8783272350,30250,30250,30250,30200,292
|
|
20240823,140400,8774443150,30250,30250,30250,30200,103
|
|
20240823,140300,8771329300,30250,30250,30250,30200,599
|
|
20240823,140200,8753210200,30200,30200,30250,30200,336
|
|
20240823,140100,8743060800,30250,30250,30250,30200,183
|
|
20240823,140000,8737525250,30250,30250,30250,30250,190
|
|
20240823,135900,8731777750,30250,30200,30250,30200,288
|
|
20240823,135800,8723066500,30200,30250,30250,30200,1263
|
|
20240823,135700,8684919350,30200,30250,30300,30200,2659
|
|
20240823,135600,8604484850,30250,30250,30300,30250,2167
|
|
20240823,135500,8538920250,30250,30250,30300,30250,611
|
|
20240823,135400,8520435450,30300,30300,30300,30250,153
|
|
20240823,135300,8515799700,30300,30250,30300,30250,298
|
|
20240823,135200,8506776150,30300,30300,30300,30300,99
|
|
20240823,135100,8503776450,30250,30250,30300,30250,213
|
|
20240823,135000,8497326850,30300,30250,30300,30250,368
|
|
20240823,134900,8486180800,30250,30300,30300,30250,1471
|
|
20240823,134800,8441623350,30300,30300,30300,30250,284
|
|
20240823,134700,8433019850,30250,30300,30300,30250,386
|
|
20240823,134600,8421334100,30250,30250,30300,30250,574
|
|
20240823,134500,8403947550,30250,30250,30300,30250,967
|
|
20240823,134400,8374666250,30300,30250,30300,30250,260
|
|
20240823,134300,8366793500,30300,30250,30300,30250,348
|
|
20240823,134200,8356264750,30250,30300,30350,30250,1668
|
|
20240823,134100,8305720750,30350,30300,30350,30300,82
|
|
20240823,134000,8303235150,30300,30350,30350,30300,901
|
|
20240823,133900,8275927350,30300,30300,30350,30300,236
|
|
20240823,133800,8268775650,30350,30300,30350,30300,120
|
|
20240823,133700,8265135800,30300,30300,30350,30300,146
|
|
20240823,133600,8260705850,30350,30350,30350,30300,352
|
|
20240823,133500,8250039500,30350,30350,30350,30350,139
|
|
20240823,133400,8245820850,30300,30300,30350,30300,275
|
|
20240823,133300,8237487650,30300,30300,30350,30300,365
|
|
20240823,133200,8226423750,30300,30300,30350,30300,397
|
|
20240823,133100,8214387800,30350,30350,30350,30300,413
|
|
20240823,133000,8201868500,30350,30350,30350,30300,129
|
|
20240823,132900,8197955250,30300,30350,30350,30300,45
|
|
20240823,132800,8196591350,30350,30300,30350,30300,162
|
|
20240823,132700,8191677850,30300,30300,30300,30300,27
|
|
20240823,132600,8190859750,30350,30350,30400,30300,1558
|
|
20240823,132500,8143575100,30350,30350,30350,30350,1409
|
|
20240823,132400,8100811950,30350,30350,30400,30350,325
|
|
20240823,132300,8090943650,30350,30350,30400,30350,2565
|
|
20240823,132200,8013089300,30300,30300,30350,30300,293
|
|
20240823,132100,8004210950,30350,30300,30350,30300,170
|
|
20240823,132000,7999053500,30350,30350,30350,30300,279
|
|
20240823,131900,7990599650,30350,30300,30350,30300,142
|
|
20240823,131800,7986290750,30300,30300,30350,30300,22
|
|
20240823,131700,7985624100,30350,30350,30350,30300,170
|
|
20240823,131600,7980468000,30300,30300,30350,30300,238
|
|
20240823,131500,7973252800,30350,30300,30350,30300,120
|
|
20240823,131400,7969611050,30300,30300,30350,30300,103
|
|
20240823,131300,7966486400,30300,30350,30350,30300,239
|
|
20240823,131200,7959238600,30350,30300,30350,30300,93
|
|
20240823,131100,7956416650,30300,30300,30300,30300,460
|
|
20240823,131000,7942478650,30300,30300,30300,30250,1063
|
|
20240823,130900,7910271550,30300,30250,30300,30250,382
|
|
20240823,130800,7898706350,30250,30300,30350,30250,498
|
|
20240823,130700,7883631700,30250,30300,30350,30250,1119
|
|
20240823,130600,7849723650,30300,30350,30350,30300,39
|
|
20240823,130500,7848540550,30300,30350,30350,30300,290
|
|
20240823,130400,7839749500,30300,30300,30350,30300,460
|
|
20240823,130300,7825805100,30300,30300,30300,30250,314
|
|
20240823,130200,7816292300,30300,30300,30300,30250,586
|
|
20240823,130100,7798536800,30300,30300,30300,30250,1119
|
|
20240823,130000,7764631250,30300,30300,30350,30300,171
|
|
20240823,125900,7759444900,30350,30350,30350,30300,492
|
|
20240823,125800,7744515400,30300,30300,30350,30300,1241
|
|
20240823,125700,7706909100,30250,30300,30300,30250,198
|
|
20240823,125600,7700915350,30300,30300,30300,30250,147
|
|
20240823,125500,7696464200,30300,30200,30300,30200,786
|
|
20240823,125400,7672685950,30250,30200,30250,30200,1079
|
|
20240823,125300,7640051100,30250,30200,30250,30200,232
|
|
20240823,125200,7633038100,30250,30250,30300,30250,1037
|
|
20240823,125100,7601667950,30250,30250,30300,30250,724
|
|
20240823,125000,7579750100,30250,30300,30300,30200,466
|
|
20240823,124900,7565671350,30300,30250,30300,30200,670
|
|
20240823,124800,7545403100,30200,30200,30250,30200,263
|
|
20240823,124700,7537450700,30250,30250,30250,30250,891
|
|
20240823,124600,7510497950,30250,30300,30300,30250,215
|
|
20240823,124500,7503987800,30300,30350,30350,30300,712
|
|
20240823,124400,7482411850,30350,30350,30350,30300,182
|
|
20240823,124300,7476891300,30300,30300,30350,30300,122
|
|
20240823,124200,7473192850,30350,30300,30350,30300,245
|
|
20240823,124100,7465763550,30350,30350,30350,30300,514
|
|
20240823,124000,7450184750,30300,30350,30350,30200,6698
|
|
20240823,123900,7247350850,30300,30300,30350,30300,3049
|
|
20240823,123800,7154829850,30350,30250,30350,30250,244
|
|
20240823,123700,7147440050,30300,30300,30350,30250,735
|
|
20240823,123600,7125173450,30350,30250,30350,30250,335
|
|
20240823,123500,7115025550,30250,30250,30350,30250,2416
|
|
20240823,123400,7041864800,30200,30250,30250,30200,165
|
|
20240823,123300,7036877800,30250,30250,30250,30150,305
|
|
20240823,123200,7027675350,30250,30250,30250,30150,315
|
|
20240823,123100,7018158400,30200,30150,30250,30150,289
|
|
20240823,123000,7009439350,30250,30200,30250,30150,511
|
|
20240823,122900,6993994250,30200,30200,30200,30150,154
|
|
20240823,122800,6989343600,30200,30200,30250,30200,368
|
|
20240823,122700,6978225600,30200,30200,30200,30100,633
|
|
20240823,122600,6959119250,30150,30200,30200,30150,297
|
|
20240823,122500,6950163800,30200,30100,30200,30100,921
|
|
20240823,122400,6922409300,30100,30100,30150,30100,639
|
|
20240823,122300,6903175300,30100,30100,30150,30100,295
|
|
20240823,122200,6894289650,30150,30150,30150,30100,275
|
|
20240823,122100,6886007550,30150,30150,30150,30100,127
|
|
20240823,122000,6882179250,30150,30200,30200,30150,282
|
|
20240823,121900,6873673200,30100,30150,30150,30100,1933
|
|
20240823,121800,6815406400,30150,30150,30200,30150,235
|
|
20240823,121700,6808316200,30200,30200,30200,30200,27
|
|
20240823,121600,6807500800,30200,30150,30200,30150,386
|
|
20240823,121500,6795858800,30200,30200,30200,30150,119
|
|
20240823,121400,6792268800,30200,30200,30200,30150,320
|
|
20240823,121300,6782609900,30150,30200,30200,30150,208
|
|
20240823,121200,6776334150,30200,30150,30200,30150,138
|
|
20240823,121100,6772172600,30150,30200,30200,30150,115
|
|
20240823,121000,6768700800,30200,30200,30250,30150,467
|
|
20240823,120900,6754610800,30200,30200,30250,30200,305
|
|
20240823,120800,6745395300,30250,30250,30250,30200,550
|
|
20240823,120700,6728783800,30250,30200,30250,30200,153
|
|
20240823,120600,6724159400,30250,30200,30250,30200,232
|
|
20240823,120500,6717148550,30200,30250,30250,30200,368
|
|
20240823,120400,6706034050,30200,30200,30250,30200,224
|
|
20240823,120300,6699264550,30250,30250,30250,30200,224
|
|
20240823,120200,6692498900,30250,30250,30250,30200,468
|
|
20240823,120100,6678346000,30250,30200,30250,30200,278
|
|
20240823,120000,6669940650,30250,30250,30250,30200,520
|
|
20240823,115900,6654211650,30250,30300,30300,30250,177
|
|
20240823,115800,6648852450,30250,30250,30300,30250,81
|
|
20240823,115700,6646402100,30250,30250,30300,30250,620
|
|
20240823,115600,6627641950,30250,30300,30300,30250,121
|
|
20240823,115500,6623979950,30300,30250,30300,30250,333
|
|
20240823,115400,6613900950,30300,30250,30300,30250,72
|
|
20240823,115300,6611721950,30250,30250,30300,30250,615
|
|
20240823,115200,6593092950,30250,30300,30300,30250,169
|
|
20240823,115100,6587975950,30250,30250,30300,30250,593
|
|
20240823,115000,6570037000,30300,30300,30350,30250,714
|
|
20240823,114900,6548422150,30300,30300,30300,30250,1193
|
|
20240823,114800,6512283200,30300,30250,30300,30250,596
|
|
20240823,114700,6494225500,30300,30350,30350,30300,4376
|
|
20240823,114600,6361521700,30350,30300,30350,30300,717
|
|
20240823,114500,6339766950,30300,30350,30350,30300,408
|
|
20240823,114400,6327388950,30350,30350,30350,30300,149
|
|
20240823,114300,6322872850,30350,30350,30350,30300,612
|
|
20240823,114200,6304303700,30350,30250,30350,30250,478
|
|
20240823,114100,6289800850,30300,30300,30350,30250,2484
|
|
20240823,114000,6214536000,30300,30300,30300,30250,222
|
|
20240823,113900,6207813150,30300,30300,30300,30250,226
|
|
20240823,113800,6200970050,30300,30300,30300,30250,281
|
|
20240823,113700,6192459850,30300,30300,30300,30250,321
|
|
20240823,113600,6182741950,30300,30200,30300,30200,3942
|
|
20240823,113500,6063562300,30150,30150,30200,30150,140
|
|
20240823,113400,6059339300,30200,30150,30200,30100,432
|
|
20240823,113300,6046319850,30150,30200,30200,30150,402
|
|
20240823,113200,6034199150,30200,30150,30200,30150,276
|
|
20240823,113100,6025873150,30150,30150,30200,30150,131
|
|
20240823,113000,6021922950,30150,30200,30200,30150,136
|
|
20240823,112900,6017817850,30150,30200,30200,30150,190
|
|
20240823,112800,6012085300,30200,30150,30200,30150,263
|
|
20240823,112700,6004149050,30200,30150,30200,30150,146
|
|
20240823,112600,5999743200,30150,30200,30200,30150,449
|
|
20240823,112500,5986204750,30200,30100,30200,30100,188
|
|
20240823,112400,5980537850,30100,30100,30200,30100,334
|
|
20240823,112300,5970484350,30150,30100,30200,30100,1416
|
|
20240823,112200,5927800350,30100,30150,30150,30100,994
|
|
20240823,112100,5897876750,30100,30150,30150,30100,488
|
|
20240823,112000,5883187200,30150,30150,30150,30100,422
|
|
20240823,111900,5870470750,30100,30100,30150,30100,112
|
|
20240823,111800,5867098700,30150,30150,30200,30150,1250
|
|
20240823,111700,5829407150,30150,30200,30200,30150,219
|
|
20240823,111600,5822800700,30200,30200,30200,30150,209
|
|
20240823,111500,5816495300,30150,30200,30200,30150,498
|
|
20240823,111400,5801460350,30150,30200,30200,30150,108
|
|
20240823,111300,5798203800,30200,30150,30200,30150,159
|
|
20240823,111200,5793405600,30150,30200,30200,30150,80
|
|
20240823,111100,5790990750,30150,30200,30200,30150,332
|
|
20240823,111000,5780976400,30150,30150,30200,30150,1627
|
|
20240823,110900,5731845900,30200,30200,30200,30150,537
|
|
20240823,110800,5715645100,30200,30200,30200,30150,164
|
|
20240823,110700,5710696550,30150,30150,30200,30150,299
|
|
20240823,110600,5701681400,30150,30200,30200,30150,193
|
|
20240823,110500,5695858100,30150,30150,30150,30150,429
|
|
20240823,110400,5682923750,30150,30150,30200,30100,3161
|
|
20240823,110300,5587642450,30100,30150,30150,30100,713
|
|
20240823,110200,5566163450,30150,30050,30150,30000,5982
|
|
20240823,110100,5386269000,30050,30050,30050,30000,507
|
|
20240823,110000,5371049350,30000,30000,30050,30000,163
|
|
20240823,105900,5366157050,30000,30000,30050,30000,789
|
|
20240823,105800,5342478950,30050,30000,30050,30000,17
|
|
20240823,105700,5341968650,30000,30050,30050,30000,546
|
|
20240823,105600,5325584200,30000,30000,30050,30000,1162
|
|
20240823,105500,5290718000,30000,30000,30050,30000,450
|
|
20240823,105400,5277211250,30000,30050,30050,30000,316
|
|
20240823,105300,5267727300,30050,30050,30050,30000,148
|
|
20240823,105200,5263282850,30000,30050,30050,30000,264
|
|
20240823,105100,5255359000,30000,30050,30050,30000,540
|
|
20240823,105000,5239137050,30050,30050,30050,30000,801
|
|
20240823,104900,5215069600,30050,30050,30050,30000,1200
|
|
20240823,104800,5179015600,30050,30000,30050,30000,484
|
|
20240823,104700,5164473100,30000,29950,30050,29950,2967
|
|
20240823,104600,5075431750,29950,30000,30000,29950,275
|
|
20240823,104500,5067183450,30000,30000,30000,29950,945
|
|
20240823,104400,5038840200,29950,29950,29950,29950,44
|
|
20240823,104300,5037522400,30000,30000,30000,29950,860
|
|
20240823,104200,5011747200,30000,29950,30000,29950,1599
|
|
20240823,104100,4963856950,29950,30000,30050,29950,2935
|
|
20240823,104000,4875843100,30050,30050,30050,30000,353
|
|
20240823,103900,4865242200,30050,30000,30050,30000,2855
|
|
20240823,103800,4779558650,30000,30050,30050,30000,689
|
|
20240823,103700,4758882450,30050,30050,30050,30050,801
|
|
20240823,103600,4734812400,30050,30100,30100,30050,669
|
|
20240823,103500,4714695100,30050,30050,30100,30050,675
|
|
20240823,103400,4694410450,30050,30050,30100,30050,562
|
|
20240823,103300,4677517950,30050,30100,30100,30050,1257
|
|
20240823,103200,4639730800,30100,30100,30100,30050,710
|
|
20240823,103100,4618385150,30100,30050,30100,30050,1152
|
|
20240823,103000,4583737000,30050,30100,30100,30050,1277
|
|
20240823,102900,4545360050,30050,30100,30100,30050,523
|
|
20240823,102800,4529638800,30100,30100,30100,30050,1190
|
|
20240823,102700,4493843950,30100,30100,30100,30050,665
|
|
20240823,102600,4473841650,30100,30100,30100,30050,191
|
|
20240823,102500,4468095850,30050,30100,30100,30050,142
|
|
20240823,102400,4463827050,30100,30100,30100,30050,741
|
|
20240823,102300,4441530650,30050,30100,30100,30050,1583
|
|
20240823,102200,4393891250,30100,30150,30200,30100,1788
|
|
20240823,102100,4340043250,30150,30200,30250,30150,4007
|
|
20240823,102000,4219057200,30200,30200,30250,30200,306
|
|
20240823,101900,4209811050,30200,30200,30250,30200,1058
|
|
20240823,101800,4177853950,30200,30250,30250,30200,2874
|
|
20240823,101700,4090935550,30250,30250,30300,30250,231
|
|
20240823,101600,4083942400,30250,30300,30300,30250,539
|
|
20240823,101500,4067626400,30300,30300,30300,30250,868
|
|
20240823,101400,4041362600,30300,30350,30350,30250,365
|
|
20240823,101300,4030305650,30250,30300,30350,30250,1105
|
|
20240823,101200,3996826950,30300,30300,30350,30300,319
|
|
20240823,101100,3987153650,30350,30300,30350,30300,304
|
|
20240823,101000,3977942250,30300,30350,30350,30300,584
|
|
20240823,100900,3960242050,30350,30300,30350,30300,176
|
|
20240823,100800,3954909050,30350,30300,30350,30300,450
|
|
20240823,100700,3941269900,30300,30350,30400,30300,1105
|
|
20240823,100600,3907709600,30350,30350,30400,30300,681
|
|
20240823,100500,3887051650,30350,30350,30350,30300,159
|
|
20240823,100400,3882229350,30350,30350,30350,30350,63
|
|
20240823,100300,3880317300,30350,30350,30400,30300,267
|
|
20240823,100200,3872210400,30350,30300,30350,30300,75
|
|
20240823,100100,3869935300,30350,30350,30350,30300,477
|
|
20240823,100000,3855462200,30350,30400,30400,30350,220
|
|
20240823,095900,3848784100,30400,30350,30400,30350,408
|
|
20240823,095800,3836397050,30350,30350,30350,30300,400
|
|
20240823,095700,3824265500,30350,30350,30400,30250,337
|
|
20240823,095600,3814052550,30300,30350,30350,30250,1468
|
|
20240823,095500,3769523450,30300,30300,30350,30300,1011
|
|
20240823,095400,3738889700,30300,30300,30350,30300,584
|
|
20240823,095300,3721188350,30350,30350,30350,30300,130
|
|
20240823,095200,3717245350,30300,30300,30350,30300,465
|
|
20240823,095100,3703150200,30300,30400,30400,30300,3116
|
|
20240823,095000,3608562900,30400,30400,30450,30400,758
|
|
20240823,094900,3585518650,30450,30450,30500,30450,1087
|
|
20240823,094800,3552415300,30450,30500,30500,30450,214
|
|
20240823,094700,3545897300,30500,30500,30500,30450,488
|
|
20240823,094600,3531018450,30500,30500,30500,30450,347
|
|
20240823,094500,3520440650,30500,30500,30500,30450,924
|
|
20240823,094400,3492275500,30500,30500,30500,30450,752
|
|
20240823,094300,3469349700,30450,30450,30500,30450,330
|
|
20240823,094200,3459297700,30450,30500,30500,30450,386
|
|
20240823,094100,3447529300,30500,30450,30500,30450,292
|
|
20240823,094000,3438637800,30450,30450,30500,30400,432
|
|
20240823,093900,3425484350,30450,30450,30450,30450,98
|
|
20240823,093800,3422500250,30500,30450,30500,30450,750
|
|
20240823,093700,3399649500,30450,30450,30450,30400,1768
|
|
20240823,093600,3345821000,30450,30450,30450,30400,1149
|
|
20240823,093500,3310878650,30400,30450,30500,30400,922
|
|
20240823,093400,3282805200,30400,30500,30500,30400,1061
|
|
20240823,093300,3250515200,30500,30550,30550,30450,2946
|
|
20240823,093200,3160633000,30550,30550,30600,30550,3608
|
|
20240823,093100,3050321750,30550,30550,30600,30500,3414
|
|
20240823,093000,2946017550,30550,30500,30600,30500,4617
|
|
20240823,092900,2805015500,30500,30400,30500,30400,1193
|
|
20240823,092800,2768697250,30450,30500,30500,30400,972
|
|
20240823,092700,2739081050,30500,30450,30550,30400,5163
|
|
20240823,092600,2581658500,30450,30450,30450,30400,2047
|
|
20240823,092500,2519328000,30450,30450,30450,30400,755
|
|
20240823,092400,2496345300,30400,30350,30450,30300,3229
|
|
20240823,092300,2398208750,30350,30250,30350,30200,1441
|
|
20240823,092200,2354560350,30250,30150,30250,30150,1841
|
|
20240823,092100,2298988800,30100,30150,30150,30100,585
|
|
20240823,092000,2281368500,30150,30150,30200,30150,780
|
|
20240823,091900,2257838250,30150,30200,30200,30150,240
|
|
20240823,091800,2250600900,30200,30200,30250,30200,269
|
|
20240823,091700,2242476650,30250,30150,30250,30150,846
|
|
20240823,091600,2216931750,30150,30300,30300,30150,1949
|
|
20240823,091500,2157984000,30250,30300,30350,30250,4788
|
|
20240823,091400,2012915300,30300,30200,30350,30200,8529
|
|
20240823,091300,1754682750,30200,30150,30250,30100,4898
|
|
20240823,091200,1606824050,30150,30150,30200,30150,876
|
|
20240823,091100,1580409800,30200,30100,30200,30100,1459
|
|
20240823,091000,1536395250,30100,29950,30100,29950,2740
|
|
20240823,090900,1453969750,30000,30050,30100,30000,1185
|
|
20240823,090800,1418373800,30050,30100,30100,30000,244
|
|
20240823,090700,1411041700,30100,29950,30100,29950,3644
|
|
20240823,090600,1301635150,30000,30100,30100,29950,4746
|
|
20240823,090500,1159254300,30100,29950,30100,29900,4191
|
|
20240823,090400,1033550650,29950,29950,29950,29900,1586
|
|
20240823,090300,986096550,30000,30100,30100,29950,2127
|
|
20240823,090200,922331100,30100,29700,30100,29650,5728
|
|
20240823,090100,751033800,29700,29700,29800,29600,9055
|
|
20240823,090000,482102800,29850,29900,30000,29700,16125
|