723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,210000,1943082000,293000,293000,293000,293000,322
|
|
20240822,205900,1943082000,293000,293000,293000,293000,0
|
|
20240822,205800,1943082000,293000,293000,293000,293000,0
|
|
20240822,205700,1943082000,293000,293000,293000,293000,0
|
|
20240822,205600,1943082000,293000,293000,293000,293000,0
|
|
20240822,205500,1943082000,293000,293000,293000,293000,0
|
|
20240822,205400,1943082000,293000,293000,293000,293000,0
|
|
20240822,205300,1943082000,293000,293000,293000,293000,0
|
|
20240822,205200,1943082000,293000,293000,293000,293000,0
|
|
20240822,205100,1943082000,293000,293000,293000,293000,0
|
|
20240822,205000,1943082000,293000,293000,293000,293000,0
|
|
20240822,204900,1943082000,293000,293000,293000,293000,0
|
|
20240822,204800,1943082000,293000,293000,293000,293000,0
|
|
20240822,204700,1943082000,293000,293000,293000,293000,0
|
|
20240822,204600,1943082000,293000,293000,293000,293000,0
|
|
20240822,204500,1943082000,293000,293000,293000,293000,0
|
|
20240822,204400,1943082000,293000,293000,293000,293000,0
|
|
20240822,204300,1943082000,293000,293000,293000,293000,0
|
|
20240822,204200,1943082000,293000,293000,293000,293000,0
|
|
20240822,204100,1943082000,293000,293000,293000,293000,0
|
|
20240822,204000,1943082000,293000,293000,293000,293000,0
|
|
20240822,203900,1943082000,293000,293000,293000,293000,0
|
|
20240822,203800,1943082000,293000,293000,293000,293000,0
|
|
20240822,203700,1943082000,293000,293000,293000,293000,0
|
|
20240822,203600,1943082000,293000,293000,293000,293000,0
|
|
20240822,203500,1943082000,293000,293000,293000,293000,0
|
|
20240822,203400,1943082000,293000,293000,293000,293000,0
|
|
20240822,203300,1943082000,293000,293000,293000,293000,0
|
|
20240822,203200,1943082000,293000,293000,293000,293000,0
|
|
20240822,203100,1943082000,293000,293000,293000,293000,0
|
|
20240822,203000,1943082000,293000,293000,293000,293000,322
|
|
20240822,202900,1943082000,293000,293000,293000,293000,0
|
|
20240822,202800,1943082000,293000,293000,293000,293000,0
|
|
20240822,202700,1943082000,293000,293000,293000,293000,0
|
|
20240822,202600,1943082000,293000,293000,293000,293000,0
|
|
20240822,202500,1943082000,293000,293000,293000,293000,0
|
|
20240822,202400,1943082000,293000,293000,293000,293000,0
|
|
20240822,202300,1943082000,293000,293000,293000,293000,0
|
|
20240822,202200,1943082000,293000,293000,293000,293000,0
|
|
20240822,202100,1943082000,293000,293000,293000,293000,0
|
|
20240822,202000,1943082000,293000,293000,293000,293000,0
|
|
20240822,201900,1943082000,293000,293000,293000,293000,0
|
|
20240822,201800,1943082000,293000,293000,293000,293000,0
|
|
20240822,201700,1943082000,293000,293000,293000,293000,0
|
|
20240822,201600,1943082000,293000,293000,293000,293000,0
|
|
20240822,201500,1943082000,293000,293000,293000,293000,0
|
|
20240822,201400,1943082000,293000,293000,293000,293000,0
|
|
20240822,201300,1943082000,293000,293000,293000,293000,0
|
|
20240822,201200,1943082000,293000,293000,293000,293000,0
|
|
20240822,201100,1943082000,293000,293000,293000,293000,0
|
|
20240822,201000,1943082000,293000,293000,293000,293000,0
|
|
20240822,200900,1943082000,293000,293000,293000,293000,0
|
|
20240822,200800,1943082000,293000,293000,293000,293000,0
|
|
20240822,200700,1943082000,293000,293000,293000,293000,0
|
|
20240822,200600,1943082000,293000,293000,293000,293000,0
|
|
20240822,200500,1943082000,293000,293000,293000,293000,0
|
|
20240822,200400,1943082000,293000,293000,293000,293000,0
|
|
20240822,200300,1943082000,293000,293000,293000,293000,0
|
|
20240822,200200,1943082000,293000,293000,293000,293000,0
|
|
20240822,200100,1943082000,293000,293000,293000,293000,0
|
|
20240822,200000,1943082000,293000,293000,293000,293000,322
|
|
20240822,195900,1943082000,293000,293000,293000,293000,0
|
|
20240822,195800,1943082000,293000,293000,293000,293000,0
|
|
20240822,195700,1943082000,293000,293000,293000,293000,0
|
|
20240822,195600,1943082000,293000,293000,293000,293000,0
|
|
20240822,195500,1943082000,293000,293000,293000,293000,0
|
|
20240822,195400,1943082000,293000,293000,293000,293000,0
|
|
20240822,195300,1943082000,293000,293000,293000,293000,0
|
|
20240822,195200,1943082000,293000,293000,293000,293000,0
|
|
20240822,195100,1943082000,293000,293000,293000,293000,0
|
|
20240822,195000,1943082000,293000,293000,293000,293000,0
|
|
20240822,194900,1943082000,293000,293000,293000,293000,0
|
|
20240822,194800,1943082000,293000,293000,293000,293000,0
|
|
20240822,194700,1943082000,293000,293000,293000,293000,0
|
|
20240822,194600,1943082000,293000,293000,293000,293000,0
|
|
20240822,194500,1943082000,293000,293000,293000,293000,0
|
|
20240822,194400,1943082000,293000,293000,293000,293000,0
|
|
20240822,194300,1943082000,293000,293000,293000,293000,0
|
|
20240822,194200,1943082000,293000,293000,293000,293000,0
|
|
20240822,194100,1943082000,293000,293000,293000,293000,0
|
|
20240822,194000,1943082000,293000,293000,293000,293000,0
|
|
20240822,193900,1943082000,293000,293000,293000,293000,0
|
|
20240822,193800,1943082000,293000,293000,293000,293000,0
|
|
20240822,193700,1943082000,293000,293000,293000,293000,0
|
|
20240822,193600,1943082000,293000,293000,293000,293000,0
|
|
20240822,193500,1943082000,293000,293000,293000,293000,0
|
|
20240822,193400,1943082000,293000,293000,293000,293000,0
|
|
20240822,193300,1943082000,293000,293000,293000,293000,0
|
|
20240822,193200,1943082000,293000,293000,293000,293000,0
|
|
20240822,193100,1943082000,293000,293000,293000,293000,0
|
|
20240822,193000,1943082000,293000,293000,293000,293000,322
|
|
20240822,192900,1943082000,293000,293000,293000,293000,0
|
|
20240822,192800,1943082000,293000,293000,293000,293000,0
|
|
20240822,192700,1943082000,293000,293000,293000,293000,0
|
|
20240822,192600,1943082000,293000,293000,293000,293000,0
|
|
20240822,192500,1943082000,293000,293000,293000,293000,0
|
|
20240822,192400,1943082000,293000,293000,293000,293000,0
|
|
20240822,192300,1943082000,293000,293000,293000,293000,0
|
|
20240822,192200,1943082000,293000,293000,293000,293000,0
|
|
20240822,192100,1943082000,293000,293000,293000,293000,0
|
|
20240822,192000,1943082000,293000,293000,293000,293000,0
|
|
20240822,191900,1943082000,293000,293000,293000,293000,0
|
|
20240822,191800,1943082000,293000,293000,293000,293000,0
|
|
20240822,191700,1943082000,293000,293000,293000,293000,0
|
|
20240822,191600,1943082000,293000,293000,293000,293000,0
|
|
20240822,191500,1943082000,293000,293000,293000,293000,0
|
|
20240822,191400,1943082000,293000,293000,293000,293000,0
|
|
20240822,191300,1943082000,293000,293000,293000,293000,0
|
|
20240822,191200,1943082000,293000,293000,293000,293000,0
|
|
20240822,191100,1943082000,293000,293000,293000,293000,0
|
|
20240822,191000,1943082000,293000,293000,293000,293000,0
|
|
20240822,190900,1943082000,293000,293000,293000,293000,0
|
|
20240822,190800,1943082000,293000,293000,293000,293000,0
|
|
20240822,190700,1943082000,293000,293000,293000,293000,0
|
|
20240822,190600,1943082000,293000,293000,293000,293000,0
|
|
20240822,190500,1943082000,293000,293000,293000,293000,0
|
|
20240822,190400,1943082000,293000,293000,293000,293000,0
|
|
20240822,190300,1943082000,293000,293000,293000,293000,0
|
|
20240822,190200,1943082000,293000,293000,293000,293000,0
|
|
20240822,190100,1943082000,293000,293000,293000,293000,0
|
|
20240822,190000,1943082000,293000,293000,293000,293000,322
|
|
20240822,185900,1943082000,293000,293000,293000,293000,0
|
|
20240822,185800,1943082000,293000,293000,293000,293000,0
|
|
20240822,185700,1943082000,293000,293000,293000,293000,0
|
|
20240822,185600,1943082000,293000,293000,293000,293000,0
|
|
20240822,185500,1943082000,293000,293000,293000,293000,0
|
|
20240822,185400,1943082000,293000,293000,293000,293000,0
|
|
20240822,185300,1943082000,293000,293000,293000,293000,0
|
|
20240822,185200,1943082000,293000,293000,293000,293000,0
|
|
20240822,185100,1943082000,293000,293000,293000,293000,0
|
|
20240822,185000,1943082000,293000,293000,293000,293000,0
|
|
20240822,184900,1943082000,293000,293000,293000,293000,0
|
|
20240822,184800,1943082000,293000,293000,293000,293000,0
|
|
20240822,184700,1943082000,293000,293000,293000,293000,0
|
|
20240822,184600,1943082000,293000,293000,293000,293000,0
|
|
20240822,184500,1943082000,293000,293000,293000,293000,0
|
|
20240822,184400,1943082000,293000,293000,293000,293000,0
|
|
20240822,184300,1943082000,293000,293000,293000,293000,0
|
|
20240822,184200,1943082000,293000,293000,293000,293000,0
|
|
20240822,184100,1943082000,293000,293000,293000,293000,0
|
|
20240822,184000,1943082000,293000,293000,293000,293000,0
|
|
20240822,183900,1943082000,293000,293000,293000,293000,0
|
|
20240822,183800,1943082000,293000,293000,293000,293000,0
|
|
20240822,183700,1943082000,293000,293000,293000,293000,0
|
|
20240822,183600,1943082000,293000,293000,293000,293000,0
|
|
20240822,183500,1943082000,293000,293000,293000,293000,0
|
|
20240822,183400,1943082000,293000,293000,293000,293000,0
|
|
20240822,183300,1943082000,293000,293000,293000,293000,0
|
|
20240822,183200,1943082000,293000,293000,293000,293000,0
|
|
20240822,183100,1943082000,293000,293000,293000,293000,0
|
|
20240822,183000,1943082000,293000,293000,293000,293000,322
|
|
20240822,182900,1943082000,293000,293000,293000,293000,0
|
|
20240822,182800,1943082000,293000,293000,293000,293000,0
|
|
20240822,182700,1943082000,293000,293000,293000,293000,0
|
|
20240822,182600,1943082000,293000,293000,293000,293000,0
|
|
20240822,182500,1943082000,293000,293000,293000,293000,0
|
|
20240822,182400,1943082000,293000,293000,293000,293000,0
|
|
20240822,182300,1943082000,293000,293000,293000,293000,0
|
|
20240822,182200,1943082000,293000,293000,293000,293000,0
|
|
20240822,182100,1943082000,293000,293000,293000,293000,0
|
|
20240822,182000,1943082000,293000,293000,293000,293000,0
|
|
20240822,181900,1943082000,293000,293000,293000,293000,0
|
|
20240822,181800,1943082000,293000,293000,293000,293000,0
|
|
20240822,181700,1943082000,293000,293000,293000,293000,0
|
|
20240822,181600,1943082000,293000,293000,293000,293000,0
|
|
20240822,181500,1943082000,293000,293000,293000,293000,0
|
|
20240822,181400,1943082000,293000,293000,293000,293000,0
|
|
20240822,181300,1943082000,293000,293000,293000,293000,0
|
|
20240822,181200,1943082000,293000,293000,293000,293000,0
|
|
20240822,181100,1943082000,293000,293000,293000,293000,0
|
|
20240822,181000,1943082000,293000,293000,293000,293000,0
|
|
20240822,180900,1943082000,293000,293000,293000,293000,0
|
|
20240822,180800,1943082000,293000,293000,293000,293000,0
|
|
20240822,180700,1943082000,293000,293000,293000,293000,0
|
|
20240822,180600,1943082000,293000,293000,293000,293000,0
|
|
20240822,180500,1943082000,293000,293000,293000,293000,0
|
|
20240822,180400,1943082000,293000,293000,293000,293000,0
|
|
20240822,180300,1943082000,293000,293000,293000,293000,0
|
|
20240822,180200,1943082000,293000,293000,293000,293000,0
|
|
20240822,180100,1943082000,293000,293000,293000,293000,0
|
|
20240822,180000,1943082000,293000,293000,293000,293000,322
|
|
20240822,175900,1943082000,293000,293000,293000,293000,0
|
|
20240822,175800,1943082000,293000,293000,293000,293000,0
|
|
20240822,175700,1943082000,293000,293000,293000,293000,0
|
|
20240822,175600,1943082000,293000,293000,293000,293000,0
|
|
20240822,175500,1943082000,293000,293000,293000,293000,0
|
|
20240822,175400,1943082000,293000,293000,293000,293000,0
|
|
20240822,175300,1943082000,293000,293000,293000,293000,0
|
|
20240822,175200,1943082000,293000,293000,293000,293000,0
|
|
20240822,175100,1943082000,293000,293000,293000,293000,0
|
|
20240822,175000,1943082000,293000,293000,293000,293000,0
|
|
20240822,174900,1943082000,293000,293000,293000,293000,0
|
|
20240822,174800,1943082000,293000,293000,293000,293000,0
|
|
20240822,174700,1943082000,293000,293000,293000,293000,0
|
|
20240822,174600,1943082000,293000,293000,293000,293000,0
|
|
20240822,174500,1943082000,293000,293000,293000,293000,0
|
|
20240822,174400,1943082000,293000,293000,293000,293000,0
|
|
20240822,174300,1943082000,293000,293000,293000,293000,0
|
|
20240822,174200,1943082000,293000,293000,293000,293000,0
|
|
20240822,174100,1943082000,293000,293000,293000,293000,0
|
|
20240822,174000,1943082000,293000,293000,293000,293000,0
|
|
20240822,173900,1943082000,293000,293000,293000,293000,0
|
|
20240822,173800,1943082000,293000,293000,293000,293000,0
|
|
20240822,173700,1943082000,293000,293000,293000,293000,0
|
|
20240822,173600,1943082000,293000,293000,293000,293000,0
|
|
20240822,173500,1943082000,293000,293000,293000,293000,0
|
|
20240822,173400,1943082000,293000,293000,293000,293000,0
|
|
20240822,173300,1943082000,293000,293000,293000,293000,0
|
|
20240822,173200,1943082000,293000,293000,293000,293000,0
|
|
20240822,173100,1943082000,293000,293000,293000,293000,0
|
|
20240822,173000,1943082000,293000,293000,293000,293000,322
|
|
20240822,172900,1943082000,293000,293000,293000,293000,0
|
|
20240822,172800,1943082000,293000,293000,293000,293000,0
|
|
20240822,172700,1943082000,293000,293000,293000,293000,0
|
|
20240822,172600,1943082000,293000,293000,293000,293000,0
|
|
20240822,172500,1943082000,293000,293000,293000,293000,0
|
|
20240822,172400,1943082000,293000,293000,293000,293000,0
|
|
20240822,172300,1943082000,293000,293000,293000,293000,0
|
|
20240822,172200,1943082000,293000,293000,293000,293000,0
|
|
20240822,172100,1943082000,293000,293000,293000,293000,0
|
|
20240822,172000,1943082000,293000,293000,293000,293000,0
|
|
20240822,171900,1943082000,293000,293000,293000,293000,0
|
|
20240822,171800,1943082000,293000,293000,293000,293000,0
|
|
20240822,171700,1943082000,293000,293000,293000,293000,0
|
|
20240822,171600,1943082000,293000,293000,293000,293000,0
|
|
20240822,171500,1943082000,293000,293000,293000,293000,0
|
|
20240822,171400,1943082000,293000,293000,293000,293000,0
|
|
20240822,171300,1943082000,293000,293000,293000,293000,0
|
|
20240822,171200,1943082000,293000,293000,293000,293000,0
|
|
20240822,171100,1943082000,293000,293000,293000,293000,0
|
|
20240822,171000,1943082000,293000,293000,293000,293000,0
|
|
20240822,170900,1943082000,293000,293000,293000,293000,0
|
|
20240822,170800,1943082000,293000,293000,293000,293000,0
|
|
20240822,170700,1943082000,293000,293000,293000,293000,0
|
|
20240822,170600,1943082000,293000,293000,293000,293000,0
|
|
20240822,170500,1943082000,293000,293000,293000,293000,0
|
|
20240822,170400,1943082000,293000,293000,293000,293000,0
|
|
20240822,170300,1943082000,293000,293000,293000,293000,0
|
|
20240822,170200,1943082000,293000,293000,293000,293000,0
|
|
20240822,170100,1943082000,293000,293000,293000,293000,0
|
|
20240822,170000,1943082000,293000,293000,293000,293000,322
|
|
20240822,165900,1943082000,293000,293000,293000,293000,0
|
|
20240822,165800,1943082000,293000,293000,293000,293000,0
|
|
20240822,165700,1943082000,293000,293000,293000,293000,0
|
|
20240822,165600,1943082000,293000,293000,293000,293000,0
|
|
20240822,165500,1943082000,293000,293000,293000,293000,0
|
|
20240822,165400,1943082000,293000,293000,293000,293000,0
|
|
20240822,165300,1943082000,293000,293000,293000,293000,0
|
|
20240822,165200,1943082000,293000,293000,293000,293000,0
|
|
20240822,165100,1943082000,293000,293000,293000,293000,0
|
|
20240822,165000,1943082000,293000,293000,293000,293000,0
|
|
20240822,164900,1943082000,293000,293000,293000,293000,0
|
|
20240822,164800,1943082000,293000,293000,293000,293000,0
|
|
20240822,164700,1943082000,293000,293000,293000,293000,0
|
|
20240822,164600,1943082000,293000,293000,293000,293000,0
|
|
20240822,164500,1943082000,293000,293000,293000,293000,0
|
|
20240822,164400,1943082000,293000,293000,293000,293000,0
|
|
20240822,164300,1943082000,293000,293000,293000,293000,0
|
|
20240822,164200,1943082000,293000,293000,293000,293000,0
|
|
20240822,164100,1943082000,293000,293000,293000,293000,0
|
|
20240822,164000,1943082000,293000,293000,293000,293000,0
|
|
20240822,163900,1943082000,293000,293000,293000,293000,0
|
|
20240822,163800,1943082000,293000,293000,293000,293000,0
|
|
20240822,163700,1943082000,293000,293000,293000,293000,0
|
|
20240822,163600,1943082000,293000,293000,293000,293000,0
|
|
20240822,163500,1943082000,293000,293000,293000,293000,0
|
|
20240822,163400,1943082000,293000,293000,293000,293000,0
|
|
20240822,163300,1943082000,293000,293000,293000,293000,0
|
|
20240822,163200,1943082000,293000,293000,293000,293000,0
|
|
20240822,163100,1943082000,293000,293000,293000,293000,0
|
|
20240822,163000,1943082000,293000,293000,293000,293000,322
|
|
20240822,162900,1943082000,293000,293000,293000,293000,0
|
|
20240822,162800,1943082000,293000,293000,293000,293000,0
|
|
20240822,162700,1943082000,293000,293000,293000,293000,0
|
|
20240822,162600,1943082000,293000,293000,293000,293000,0
|
|
20240822,162500,1943082000,293000,293000,293000,293000,0
|
|
20240822,162400,1943082000,293000,293000,293000,293000,0
|
|
20240822,162300,1943082000,293000,293000,293000,293000,0
|
|
20240822,162200,1943082000,293000,293000,293000,293000,0
|
|
20240822,162100,1943082000,293000,293000,293000,293000,0
|
|
20240822,162000,1943082000,293000,293000,293000,293000,0
|
|
20240822,161900,1943082000,293000,293000,293000,293000,0
|
|
20240822,161800,1943082000,293000,293000,293000,293000,0
|
|
20240822,161700,1943082000,293000,293000,293000,293000,0
|
|
20240822,161600,1943082000,293000,293000,293000,293000,0
|
|
20240822,161500,1943082000,293000,293000,293000,293000,0
|
|
20240822,161400,1943082000,293000,293000,293000,293000,0
|
|
20240822,161300,1943082000,293000,293000,293000,293000,0
|
|
20240822,161200,1943082000,293000,293000,293000,293000,0
|
|
20240822,161100,1943082000,293000,293000,293000,293000,0
|
|
20240822,161000,1943082000,293000,293000,293000,293000,0
|
|
20240822,160900,1943082000,293000,293000,293000,293000,0
|
|
20240822,160800,1943082000,293000,293000,293000,293000,0
|
|
20240822,160700,1943082000,293000,293000,293000,293000,0
|
|
20240822,160600,1943082000,293000,293000,293000,293000,0
|
|
20240822,160500,1943082000,293000,293000,293000,293000,0
|
|
20240822,160400,1943082000,293000,293000,293000,293000,0
|
|
20240822,160300,1943082000,293000,293000,293000,293000,0
|
|
20240822,160200,1943082000,293000,293000,293000,293000,0
|
|
20240822,160100,1943082000,293000,293000,293000,293000,0
|
|
20240822,160000,1943082000,293000,293000,293000,293000,322
|
|
20240822,155900,1943082000,293000,293000,293000,293000,0
|
|
20240822,155800,1943082000,293000,293000,293000,293000,0
|
|
20240822,155700,1943082000,293000,293000,293000,293000,0
|
|
20240822,155600,1943082000,293000,293000,293000,293000,0
|
|
20240822,155500,1943082000,293000,293000,293000,293000,0
|
|
20240822,155400,1943082000,293000,293000,293000,293000,0
|
|
20240822,155300,1943082000,293000,293000,293000,293000,0
|
|
20240822,155200,1943082000,293000,293000,293000,293000,0
|
|
20240822,155100,1943082000,293000,293000,293000,293000,0
|
|
20240822,155000,1943082000,293000,293000,293000,293000,0
|
|
20240822,154900,1943082000,293000,293000,293000,293000,0
|
|
20240822,154800,1943082000,293000,293000,293000,293000,0
|
|
20240822,154700,1943082000,293000,293000,293000,293000,0
|
|
20240822,154600,1943082000,293000,293000,293000,293000,0
|
|
20240822,154500,1943082000,293000,293000,293000,293000,0
|
|
20240822,154400,1943082000,293000,293000,293000,293000,0
|
|
20240822,154300,1943082000,293000,293000,293000,293000,0
|
|
20240822,154200,1943082000,293000,293000,293000,293000,0
|
|
20240822,154100,1943082000,293000,293000,293000,293000,0
|
|
20240822,154000,1943082000,293000,293000,293000,293000,0
|
|
20240822,153900,1943082000,293000,293000,293000,293000,0
|
|
20240822,153800,1943082000,293000,293000,293000,293000,0
|
|
20240822,153700,1943082000,293000,293000,293000,293000,0
|
|
20240822,153600,1943082000,293000,293000,293000,293000,0
|
|
20240822,153500,1943082000,293000,293000,293000,293000,0
|
|
20240822,153400,1943082000,293000,293000,293000,293000,0
|
|
20240822,153300,1943082000,293000,293000,293000,293000,0
|
|
20240822,153200,1943082000,293000,293000,293000,293000,0
|
|
20240822,153100,1943082000,293000,293000,293000,293000,0
|
|
20240822,153000,1943082000,293000,293000,293000,293000,644
|
|
20240822,152900,1848736000,293000,293000,293000,293000,0
|
|
20240822,152800,1848736000,293000,293000,293000,293000,0
|
|
20240822,152700,1848736000,293000,293000,293000,293000,0
|
|
20240822,152600,1848736000,293000,293000,293000,293000,0
|
|
20240822,152500,1848736000,293000,293000,293000,293000,0
|
|
20240822,152400,1848736000,293000,293000,293000,293000,0
|
|
20240822,152300,1848736000,293000,293000,293000,293000,0
|
|
20240822,152200,1848736000,293000,293000,293000,293000,0
|
|
20240822,152100,1848736000,293000,293000,293000,293000,0
|
|
20240822,152000,1848736000,293000,293000,293000,293000,0
|
|
20240822,151900,1848736000,293000,293500,293500,293000,15
|
|
20240822,151800,1844335500,293000,293000,293000,293000,22
|
|
20240822,151700,1837889500,293000,293500,293500,293000,25
|
|
20240822,151600,1830564000,293500,293500,293500,293000,40
|
|
20240822,151500,1818841000,293500,293500,293500,293000,11
|
|
20240822,151400,1815613000,293500,293500,293500,293500,17
|
|
20240822,151300,1810623500,293500,293500,293500,293500,17
|
|
20240822,151200,1805634000,293500,293500,293500,293500,10
|
|
20240822,151100,1802699000,293500,293500,293500,293500,14
|
|
20240822,151000,1798590000,293000,293500,293500,293000,5
|
|
20240822,150900,1797124000,293500,293500,293500,293500,31
|
|
20240822,150800,1788025500,293500,294000,294000,293500,17
|
|
20240822,150700,1783034500,293500,293500,293500,293500,22
|
|
20240822,150600,1776577500,293500,293500,293500,293500,16
|
|
20240822,150500,1771881500,293500,293500,293500,293500,2
|
|
20240822,150400,1771294500,293500,293000,293500,293000,56
|
|
20240822,150300,1754874500,293500,293000,293500,293000,12
|
|
20240822,150200,1751357500,293000,293000,293000,293000,6
|
|
20240822,150100,1749599500,292500,292500,292500,292500,4
|
|
20240822,150000,1748429500,293000,292500,293000,292500,19
|
|
20240822,145900,1742870500,292500,292500,293000,292500,19
|
|
20240822,145800,1737312500,292500,293000,293000,292500,20
|
|
20240822,145700,1731458000,292500,293000,293500,292500,90
|
|
20240822,145600,1705114000,292500,292500,292500,292500,6
|
|
20240822,145500,1703359000,294000,293500,294000,293000,19
|
|
20240822,145400,1697783500,293000,293000,293000,293000,35
|
|
20240822,145300,1687528500,293500,293500,293500,293000,18
|
|
20240822,145200,1682249000,294000,293500,294000,293500,31
|
|
20240822,145100,1673150000,293000,293500,293500,293000,20
|
|
20240822,145000,1667280500,294000,293000,294000,293000,9
|
|
20240822,144900,1664640500,293500,293000,293500,293000,17
|
|
20240822,144800,1659659000,292500,293000,293000,292500,20
|
|
20240822,144700,1653802500,292500,293000,293000,292500,15
|
|
20240822,144600,1649410500,293000,293500,293500,292500,13
|
|
20240822,144500,1645604500,292500,293000,293000,292500,48
|
|
20240822,144400,1631561500,293000,292500,293000,292500,37
|
|
20240822,144300,1620723500,293000,293000,293500,293000,23
|
|
20240822,144200,1613983500,293000,293000,293000,293000,6
|
|
20240822,144100,1612225500,293500,293000,293500,293000,8
|
|
20240822,144000,1609880500,293000,292500,293000,292500,50
|
|
20240822,143900,1595235000,292500,293000,293500,292500,34
|
|
20240822,143800,1585277500,293000,292500,293000,292500,19
|
|
20240822,143700,1579719000,292500,293000,293000,292500,15
|
|
20240822,143600,1575328500,292500,292500,292500,292500,7
|
|
20240822,143500,1573281000,293000,293000,293000,292500,18
|
|
20240822,143400,1568010000,292500,293000,293000,292500,22
|
|
20240822,143300,1561574000,292500,292500,292500,292000,29
|
|
20240822,143200,1553094500,292500,292000,293000,292000,10
|
|
20240822,143100,1550170500,292000,292000,292000,292000,7
|
|
20240822,143000,1548126500,292000,292000,292500,292000,38
|
|
20240822,142900,1537027000,292500,292500,292500,292500,24
|
|
20240822,142800,1530007000,292000,292000,292000,292000,7
|
|
20240822,142700,1527963000,292000,292000,292000,292000,11
|
|
20240822,142600,1524751000,292500,292000,292500,292000,43
|
|
20240822,142500,1512182000,292000,292000,292000,292000,6
|
|
20240822,142400,1510430000,292000,292000,292000,292000,6
|
|
20240822,142300,1508678000,292000,292000,292000,292000,8
|
|
20240822,142200,1506342000,291500,292500,292500,291500,33
|
|
20240822,142100,1496696500,292000,292000,292000,292000,25
|
|
20240822,142000,1489396500,292000,292000,292000,292000,11
|
|
20240822,141900,1486184500,292000,292500,292500,292000,18
|
|
20240822,141800,1480927500,292500,292000,292500,292000,19
|
|
20240822,141700,1475379000,292500,292500,292500,291500,8
|
|
20240822,141600,1473045000,291500,292500,292500,291500,13
|
|
20240822,141500,1469249500,292000,292000,292000,292000,7
|
|
20240822,141400,1467205500,292000,292500,292500,292000,79
|
|
20240822,141300,1444101000,291500,292000,292500,291500,35
|
|
20240822,141200,1433883500,291500,291500,291500,291500,6
|
|
20240822,141100,1432134500,291500,291500,292000,291500,20
|
|
20240822,141000,1426299000,291500,292000,292000,291500,7
|
|
20240822,140900,1424258000,292000,292000,292000,292000,18
|
|
20240822,140800,1419002000,292000,292000,292000,292000,19
|
|
20240822,140700,1413454000,292000,292000,292000,292000,9
|
|
20240822,140600,1410826000,291500,292000,292500,291500,28
|
|
20240822,140500,1402646500,291500,291500,291500,291500,6
|
|
20240822,140400,1400897500,292500,292500,292500,291500,34
|
|
20240822,140300,1390969500,292500,292500,292500,292500,4
|
|
20240822,140200,1389799500,291500,292500,292500,291500,14
|
|
20240822,140100,1385710500,291500,292500,292500,291500,19
|
|
20240822,140000,1380163500,292500,292000,293000,291500,40
|
|
20240822,135900,1368462500,292000,292000,292000,291500,17
|
|
20240822,135800,1363501500,292000,292000,292500,291500,28
|
|
20240822,135700,1355324500,292000,292000,292000,292000,6
|
|
20240822,135600,1353572500,292000,292000,292000,292000,21
|
|
20240822,135500,1347440500,292000,291500,292500,291500,27
|
|
20240822,135400,1339559500,291500,291500,291500,291500,6
|
|
20240822,135300,1337810500,291500,292000,292000,291500,29
|
|
20240822,135200,1329345500,292000,292000,292000,292000,19
|
|
20240822,135100,1323797500,292500,292500,294000,292500,18
|
|
20240822,135000,1318527500,292500,291500,292500,291500,33
|
|
20240822,134900,1308894000,291500,291500,291500,291500,6
|
|
20240822,134800,1307145000,291500,292000,292000,291500,7
|
|
20240822,134700,1305104000,291500,292000,292000,291500,24
|
|
20240822,134600,1298099000,291500,291500,291500,291500,9
|
|
20240822,134500,1295475500,291500,291500,291500,291500,6
|
|
20240822,134400,1293726500,293000,291500,293000,291500,27
|
|
20240822,134300,1285847500,292000,291500,292000,291500,17
|
|
20240822,134200,1280890500,291500,291000,291500,291000,14
|
|
20240822,134100,1276813500,291500,291000,291500,291000,25
|
|
20240822,134000,1269535500,291500,291500,292000,291500,5
|
|
20240822,133900,1268077500,291500,290500,291500,290500,18
|
|
20240822,133800,1262837500,290500,291000,291000,290500,30
|
|
20240822,133700,1254111000,290500,290500,290500,290500,6
|
|
20240822,133600,1252368000,290500,291500,291500,290500,17
|
|
20240822,133500,1247423000,291000,291000,291000,291000,6
|
|
20240822,133400,1245677000,291000,291000,291000,291000,7
|
|
20240822,133300,1243640000,290500,291000,291500,290500,61
|
|
20240822,133200,1225891500,291000,291000,291500,291000,9
|
|
20240822,133100,1223272000,291000,291000,291000,291000,26
|
|
20240822,133000,1215706000,291000,291500,291500,291000,7
|
|
20240822,132900,1213668500,291000,291000,291000,291000,17
|
|
20240822,132800,1208721500,291000,291000,291500,291000,25
|
|
20240822,132700,1201445000,291000,291000,291000,291000,14
|
|
20240822,132600,1197371000,291000,291000,291000,291000,14
|
|
20240822,132500,1193297000,291000,291500,291500,291000,10
|
|
20240822,132400,1190386500,291000,291000,291000,291000,19
|
|
20240822,132300,1184857500,291000,291000,291000,291000,14
|
|
20240822,132200,1180783500,291000,291000,291500,291000,8
|
|
20240822,132100,1178455000,291000,291500,291500,291000,21
|
|
20240822,132000,1172343500,291500,291000,291500,291000,12
|
|
20240822,131900,1168851000,291000,291000,291500,291000,15
|
|
20240822,131800,1164482500,291500,291500,291500,291500,23
|
|
20240822,131700,1157778000,292000,291000,292000,291000,20
|
|
20240822,131600,1151950500,291500,291500,291500,291000,23
|
|
20240822,131500,1145251000,291500,291500,291500,291500,6
|
|
20240822,131400,1143502000,291500,291000,292500,291000,48
|
|
20240822,131300,1129490000,291000,291500,291500,291000,21
|
|
20240822,131200,1123372500,291500,291500,291500,291500,87
|
|
20240822,131100,1098012000,291500,291500,291500,291500,20
|
|
20240822,131000,1092182000,292000,292000,292000,292000,7
|
|
20240822,130900,1090138000,292500,291500,294000,291500,110
|
|
20240822,130800,1058001500,292000,292000,292000,292000,29
|
|
20240822,130700,1049533500,292000,292000,292500,292000,8
|
|
20240822,130600,1047197000,292500,292500,292500,292000,37
|
|
20240822,130500,1036377500,292500,292500,292500,292500,8
|
|
20240822,130400,1034037500,292500,293000,293000,292500,17
|
|
20240822,130300,1029064500,293000,293000,293000,293000,0
|
|
20240822,130200,1029064500,293000,292000,293500,292000,127
|
|
20240822,130100,991951500,291500,291500,291500,291500,0
|
|
20240822,130000,991951500,291500,291500,291500,291500,1
|
|
20240822,125900,991660000,291500,291500,291500,291500,1
|
|
20240822,125800,991368500,291500,291500,291500,291500,3
|
|
20240822,125700,990494000,291500,291500,291500,291500,1
|
|
20240822,125600,990202500,292000,292000,292000,292000,2
|
|
20240822,125500,989618500,291500,291500,291500,291500,11
|
|
20240822,125400,986412000,291500,291500,291500,291500,2
|
|
20240822,125300,985829000,291500,291500,291500,291500,1
|
|
20240822,125200,985537500,291500,291500,291500,291500,1
|
|
20240822,125100,985246000,291500,291500,291500,291500,0
|
|
20240822,125000,985246000,291500,291500,291500,291500,0
|
|
20240822,124900,985246000,291500,291500,291500,291500,7
|
|
20240822,124800,983205500,291500,291500,291500,291500,0
|
|
20240822,124700,983205500,291500,291500,291500,291500,9
|
|
20240822,124600,980582000,291000,291000,291500,291000,48
|
|
20240822,124500,966593000,291500,291500,291500,291500,20
|
|
20240822,124400,960763000,291500,291500,291500,291000,271
|
|
20240822,124300,881774000,291500,291500,291500,291500,2
|
|
20240822,124200,881191000,291500,291500,291500,291500,0
|
|
20240822,124100,881191000,291500,291500,291500,291500,4
|
|
20240822,124000,880025000,291500,292000,292000,291500,22
|
|
20240822,123900,873602000,292000,292000,292000,292000,4
|
|
20240822,123800,872434000,292000,292000,292000,292000,3
|
|
20240822,123700,871558000,292000,292000,292000,291500,13
|
|
20240822,123600,867765500,292000,292000,292000,292000,112
|
|
20240822,123500,835061500,292000,292000,292000,292000,1
|
|
20240822,123400,834769500,292000,292000,292000,292000,1
|
|
20240822,123300,834477500,292000,292000,292000,292000,2
|
|
20240822,123200,833893500,292000,292000,292000,292000,2
|
|
20240822,123100,833309500,292000,292500,292500,292000,2
|
|
20240822,123000,832725000,292500,292000,292500,292000,5
|
|
20240822,122900,831264500,292000,292000,292000,292000,1
|
|
20240822,122800,830972500,292500,292500,292500,292500,0
|
|
20240822,122700,830972500,292500,292000,292500,292000,12
|
|
20240822,122600,827463000,292000,292000,292000,292000,3
|
|
20240822,122500,826587000,292000,292000,292500,292000,11
|
|
20240822,122400,823374000,292500,292500,292500,292000,75
|
|
20240822,122300,801437000,292500,292500,292500,292500,1
|
|
20240822,122200,801144500,292500,292500,292500,292500,5
|
|
20240822,122100,799682000,292500,292500,292500,292500,4
|
|
20240822,122000,798512000,293000,293000,293000,293000,26
|
|
20240822,121900,790894000,293000,293000,293000,293000,7
|
|
20240822,121800,788843000,293000,293000,293000,293000,5
|
|
20240822,121700,787378000,293000,293000,293000,293000,1
|
|
20240822,121600,787085000,293000,293000,293000,293000,0
|
|
20240822,121500,787085000,293000,293500,293500,293000,2
|
|
20240822,121400,786498500,293000,293500,293500,293000,35
|
|
20240822,121300,776226500,293500,293500,293500,293500,1
|
|
20240822,121200,775933000,294000,294000,294000,294000,1
|
|
20240822,121100,775639000,293500,294000,294000,293500,4
|
|
20240822,121000,774463500,293500,293500,293500,293500,1
|
|
20240822,120900,774170000,293500,293500,293500,293500,1
|
|
20240822,120800,773876500,293500,293500,293500,293500,1
|
|
20240822,120700,773583000,293500,293500,293500,293500,0
|
|
20240822,120600,773583000,293500,293500,293500,293500,5
|
|
20240822,120500,772115500,293000,293000,293000,293000,3
|
|
20240822,120400,771236500,293500,293000,293500,293000,8
|
|
20240822,120300,768889000,293000,293000,293000,293000,0
|
|
20240822,120200,768889000,293000,293000,293000,293000,1
|
|
20240822,120100,768596000,293000,293500,293500,293000,3
|
|
20240822,120000,767716000,293500,293500,293500,293500,0
|
|
20240822,115900,767716000,293500,293500,293500,293500,2
|
|
20240822,115800,767129000,293000,293000,293000,292500,6
|
|
20240822,115700,765371500,293000,293000,293000,293000,0
|
|
20240822,115600,765371500,293000,293000,293000,292500,10
|
|
20240822,115500,762442000,293000,292500,293000,292500,13
|
|
20240822,115400,758633500,292500,292500,292500,292500,1
|
|
20240822,115300,758341000,292500,292500,292500,292500,1
|
|
20240822,115200,758048500,292500,293000,293000,292500,27
|
|
20240822,115100,750138000,292500,292500,292500,292500,1
|
|
20240822,115000,749845500,292500,292500,292500,292500,1
|
|
20240822,114900,749553000,292500,292500,292500,292500,1
|
|
20240822,114800,749260500,292500,292500,292500,292500,4
|
|
20240822,114700,748090500,292500,292500,292500,292500,0
|
|
20240822,114600,748090500,292500,292500,292500,292500,10
|
|
20240822,114500,745165500,292500,292500,292500,292500,11
|
|
20240822,114400,741948000,292500,292500,292500,292500,1
|
|
20240822,114300,741655500,292500,292500,292500,292500,10
|
|
20240822,114200,738730500,292500,292500,292500,292500,1
|
|
20240822,114100,738438000,292500,292500,292500,292500,2
|
|
20240822,114000,737853000,292500,292500,292500,292500,0
|
|
20240822,113900,737853000,292500,292500,292500,292500,1
|
|
20240822,113800,737560500,292500,292500,292500,292500,2
|
|
20240822,113700,736975500,292500,292500,292500,292500,0
|
|
20240822,113600,736975500,292500,292500,292500,292500,26
|
|
20240822,113500,729370500,292500,292500,292500,292000,20
|
|
20240822,113400,723521000,292000,292000,292000,292000,0
|
|
20240822,113300,723521000,292000,292000,292000,292000,1
|
|
20240822,113200,723229000,292000,292000,292000,292000,2
|
|
20240822,113100,722645000,292000,292000,292000,292000,1
|
|
20240822,113000,722353000,292000,292000,292000,292000,1
|
|
20240822,112900,722061000,292000,292000,292000,292000,0
|
|
20240822,112800,722061000,292000,292500,292500,292000,3
|
|
20240822,112700,721184000,292500,292500,292500,292500,1
|
|
20240822,112600,720891500,292000,292000,292000,292000,32
|
|
20240822,112500,711547500,291500,291500,291500,291500,4
|
|
20240822,112400,710381500,291500,291500,291500,291500,3
|
|
20240822,112300,709507000,292000,292000,292000,292000,2
|
|
20240822,112200,708923000,292000,292000,292000,292000,0
|
|
20240822,112100,708923000,292000,292000,292000,291500,37
|
|
20240822,112000,698119500,292000,291500,292000,291500,8
|
|
20240822,111900,695787000,291500,291500,291500,291500,4
|
|
20240822,111800,694621000,291500,293000,293000,291500,157
|
|
20240822,111700,648646500,293000,293000,293000,293000,8
|
|
20240822,111600,646302500,293000,293000,293000,293000,23
|
|
20240822,111500,639563500,293000,293500,293500,293000,77
|
|
20240822,111400,616966000,293500,293500,293500,293500,2
|
|
20240822,111300,616379000,293500,293500,293500,293500,4
|
|
20240822,111200,615205000,293500,294000,294000,293500,112
|
|
20240822,111100,582280000,294000,294000,294000,294000,0
|
|
20240822,111000,582280000,294000,294000,294000,294000,0
|
|
20240822,110900,582280000,294000,294000,294000,294000,1
|
|
20240822,110800,581986000,294500,294500,294500,294500,0
|
|
20240822,110700,581986000,294500,294500,294500,294500,0
|
|
20240822,110600,581986000,294500,294500,294500,294500,0
|
|
20240822,110500,581986000,294500,294500,294500,294500,0
|
|
20240822,110400,581986000,294500,294500,294500,294500,2
|
|
20240822,110300,581397000,294000,294000,294000,294000,7
|
|
20240822,110200,579339000,294000,294000,294000,294000,1
|
|
20240822,110100,579045000,295000,295000,295000,295000,1
|
|
20240822,110000,578750000,294000,295000,295000,294000,9
|
|
20240822,105900,576103000,294000,294000,294000,294000,5
|
|
20240822,105800,574633000,294000,294000,294000,294000,0
|
|
20240822,105700,574633000,294000,294000,294000,294000,0
|
|
20240822,105600,574633000,294000,294000,294000,293500,15
|
|
20240822,105500,570223500,294000,293500,294000,293500,3
|
|
20240822,105400,569342000,294000,294000,294000,294000,17
|
|
20240822,105300,564344000,294000,294000,294000,294000,10
|
|
20240822,105200,561404000,294000,294000,294000,294000,17
|
|
20240822,105100,556406000,294000,294000,294000,294000,3
|
|
20240822,105000,555524000,294000,294000,294500,293500,11
|
|
20240822,104900,552288000,293500,293500,293500,293500,1
|
|
20240822,104800,551994500,293500,294500,294500,293500,20
|
|
20240822,104700,546120000,293500,293500,293500,293500,0
|
|
20240822,104600,546120000,293500,294000,294000,293500,34
|
|
20240822,104500,536126500,293500,293500,293500,293500,5
|
|
20240822,104400,534659000,294000,294500,294500,293500,82
|
|
20240822,104300,510568500,294500,294500,294500,294500,2
|
|
20240822,104200,509979500,294000,294000,294000,294000,2
|
|
20240822,104100,509391500,294000,294500,294500,294000,31
|
|
20240822,104000,500265000,294500,295000,295000,294500,35
|
|
20240822,103900,489945000,294500,295000,295000,294500,41
|
|
20240822,103800,477857000,295000,295000,295000,295000,2
|
|
20240822,103700,477267000,295000,295000,295000,295000,34
|
|
20240822,103600,467237000,295000,295000,295000,295000,2
|
|
20240822,103500,466647000,295500,295500,295500,295500,6
|
|
20240822,103400,464874000,295000,295000,295000,295000,3
|
|
20240822,103300,463989000,295500,295500,295500,295500,2
|
|
20240822,103200,463398000,295500,295500,295500,295500,3
|
|
20240822,103100,462511500,295500,295500,295500,295500,4
|
|
20240822,103000,461329500,295500,296000,296000,295500,30
|
|
20240822,102900,452451500,296500,296000,296500,296000,4
|
|
20240822,102800,451267000,296000,296000,296000,296000,10
|
|
20240822,102700,448307000,296000,296000,296000,296000,6
|
|
20240822,102600,446531000,296000,296000,296000,296000,5
|
|
20240822,102500,445051000,296500,296500,296500,296500,0
|
|
20240822,102400,445051000,296500,296500,296500,296500,11
|
|
20240822,102300,441789500,296500,296500,296500,296500,0
|
|
20240822,102200,441789500,296500,296500,296500,296500,25
|
|
20240822,102100,434377000,296000,296000,296000,296000,2
|
|
20240822,102000,433785000,296500,296500,296500,296500,2
|
|
20240822,101900,433192000,296500,296000,296500,296000,26
|
|
20240822,101800,425483500,296000,296000,296000,296000,19
|
|
20240822,101700,419859500,296000,296000,296000,296000,0
|
|
20240822,101600,419859500,296000,296000,296000,296000,3
|
|
20240822,101500,418971500,296000,296000,296000,296000,2
|
|
20240822,101400,418379500,296000,296000,296000,296000,2
|
|
20240822,101300,417787500,296000,296000,296000,296000,4
|
|
20240822,101200,416603500,295500,295500,295500,295500,0
|
|
20240822,101100,416603500,295500,295500,295500,295500,0
|
|
20240822,101000,416603500,295500,295500,296000,295500,7
|
|
20240822,100900,414532500,295500,295500,295500,295500,0
|
|
20240822,100800,414532500,295500,296000,296000,295500,10
|
|
20240822,100700,411573000,296000,296000,296000,296000,19
|
|
20240822,100600,405949000,295500,295500,295500,295500,68
|
|
20240822,100500,385855000,295500,295500,295500,295500,73
|
|
20240822,100400,364283500,295500,295500,295500,295500,0
|
|
20240822,100300,364283500,295500,295500,295500,295500,0
|
|
20240822,100200,364283500,295500,295500,295500,295500,93
|
|
20240822,100100,336802000,296000,295500,296000,295500,2
|
|
20240822,100000,336210500,295500,296000,296000,295500,11
|
|
20240822,095900,332955000,295500,295500,295500,295500,1
|
|
20240822,095800,332659500,296000,296000,296000,296000,12
|
|
20240822,095700,329107500,296000,296000,296000,296000,10
|
|
20240822,095600,326147500,296500,296000,296500,296000,114
|
|
20240822,095500,292392500,295500,295500,295500,295500,3
|
|
20240822,095400,291506000,295500,295500,295500,295500,0
|
|
20240822,095300,291506000,295500,295500,295500,295500,33
|
|
20240822,095200,281754500,295000,295500,295500,295000,30
|
|
20240822,095100,272892500,295500,295500,295500,295500,0
|
|
20240822,095000,272892500,295500,295500,295500,295500,4
|
|
20240822,094900,271710500,295500,295500,295500,295500,0
|
|
20240822,094800,271710500,295500,295500,295500,295500,9
|
|
20240822,094700,269051000,295500,295500,295500,295500,20
|
|
20240822,094600,263141000,296000,296000,296000,296000,5
|
|
20240822,094500,261661000,295500,295500,295500,295500,1
|
|
20240822,094400,261365500,296000,296000,296000,296000,28
|
|
20240822,094300,253077500,296000,296000,296000,296000,19
|
|
20240822,094200,247453500,295500,295500,295500,295500,0
|
|
20240822,094100,247453500,295500,295500,295500,295500,10
|
|
20240822,094000,244498500,295500,295500,295500,295500,30
|
|
20240822,093900,235633500,294500,295000,295000,294500,42
|
|
20240822,093800,223244500,295000,295000,295000,295000,5
|
|
20240822,093700,221769500,295000,295000,295500,295000,5
|
|
20240822,093600,220294000,295000,295000,295000,295000,6
|
|
20240822,093500,218524000,295000,295000,295000,295000,24
|
|
20240822,093400,211444000,295000,295000,295000,295000,22
|
|
20240822,093300,204954000,295500,295500,295500,295500,24
|
|
20240822,093200,197862000,296000,295500,296000,295500,2
|
|
20240822,093100,197270500,296000,296000,296000,296000,37
|
|
20240822,093000,186318500,296000,294500,296000,294500,90
|
|
20240822,092900,159740500,294500,294500,294500,294500,16
|
|
20240822,092800,155028500,294500,294500,294500,294500,24
|
|
20240822,092700,147960500,294500,294500,294500,294500,5
|
|
20240822,092600,146488000,294500,294500,294500,294500,5
|
|
20240822,092500,145015500,294500,295000,295000,294500,31
|
|
20240822,092400,135871500,295000,294500,295000,294500,4
|
|
20240822,092300,134692500,294500,294500,294500,294500,4
|
|
20240822,092200,133514500,294500,294000,294500,294000,4
|
|
20240822,092100,132337500,295000,295000,295000,295000,42
|
|
20240822,092000,119947500,295500,295500,295500,295000,48
|
|
20240822,091900,105764000,295500,295500,295500,295500,7
|
|
20240822,091800,103695500,295500,295500,295500,295500,31
|
|
20240822,091700,94535000,295000,295000,295000,295000,5
|
|
20240822,091600,93060000,295000,295000,295000,295000,5
|
|
20240822,091500,91585000,295000,295000,295000,295000,6
|
|
20240822,091400,89815000,295000,295000,295000,295000,2
|
|
20240822,091300,89225000,295500,295000,295500,295000,3
|
|
20240822,091200,88339500,295000,295000,295000,295000,0
|
|
20240822,091100,88339500,295000,294500,295000,294500,29
|
|
20240822,091000,79792000,294500,296000,296000,294500,14
|
|
20240822,090900,75657500,294500,294500,294500,294500,0
|
|
20240822,090800,75657500,294500,296500,296500,294500,6
|
|
20240822,090700,73888500,296500,296000,296500,294000,116
|
|
20240822,090600,39568500,296500,296500,296500,296500,27
|
|
20240822,090500,31563000,296000,296000,296500,296000,10
|
|
20240822,090400,28602000,296000,296000,296500,296000,29
|
|
20240822,090300,20016000,294000,294000,296000,294000,10
|
|
20240822,090200,17072000,294000,296000,296000,294000,6
|
|
20240822,090100,15304000,296000,294000,296000,294000,16
|
|
20240822,090000,10572000,294000,293500,296000,293500,36
|