722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,205900,4671055000,295000,295000,295000,295000,553
|
|
20240823,205800,4671055000,295000,295000,295000,295000,0
|
|
20240823,205700,4671055000,295000,295000,295000,295000,0
|
|
20240823,205600,4671055000,295000,295000,295000,295000,0
|
|
20240823,205500,4671055000,295000,295000,295000,295000,0
|
|
20240823,205400,4671055000,295000,295000,295000,295000,0
|
|
20240823,205300,4671055000,295000,295000,295000,295000,0
|
|
20240823,205200,4671055000,295000,295000,295000,295000,0
|
|
20240823,205100,4671055000,295000,295000,295000,295000,0
|
|
20240823,205000,4671055000,295000,295000,295000,295000,0
|
|
20240823,204900,4671055000,295000,295000,295000,295000,0
|
|
20240823,204800,4671055000,295000,295000,295000,295000,0
|
|
20240823,204700,4671055000,295000,295000,295000,295000,0
|
|
20240823,204600,4671055000,295000,295000,295000,295000,0
|
|
20240823,204500,4671055000,295000,295000,295000,295000,0
|
|
20240823,204400,4671055000,295000,295000,295000,295000,0
|
|
20240823,204300,4671055000,295000,295000,295000,295000,0
|
|
20240823,204200,4671055000,295000,295000,295000,295000,0
|
|
20240823,204100,4671055000,295000,295000,295000,295000,0
|
|
20240823,204000,4671055000,295000,295000,295000,295000,0
|
|
20240823,203900,4671055000,295000,295000,295000,295000,0
|
|
20240823,203800,4671055000,295000,295000,295000,295000,0
|
|
20240823,203700,4671055000,295000,295000,295000,295000,0
|
|
20240823,203600,4671055000,295000,295000,295000,295000,0
|
|
20240823,203500,4671055000,295000,295000,295000,295000,0
|
|
20240823,203400,4671055000,295000,295000,295000,295000,0
|
|
20240823,203300,4671055000,295000,295000,295000,295000,0
|
|
20240823,203200,4671055000,295000,295000,295000,295000,0
|
|
20240823,203100,4671055000,295000,295000,295000,295000,0
|
|
20240823,203000,4671055000,295000,295000,295000,295000,0
|
|
20240823,202900,4671055000,295000,295000,295000,295000,553
|
|
20240823,202800,4671055000,295000,295000,295000,295000,0
|
|
20240823,202700,4671055000,295000,295000,295000,295000,0
|
|
20240823,202600,4671055000,295000,295000,295000,295000,0
|
|
20240823,202500,4671055000,295000,295000,295000,295000,0
|
|
20240823,202400,4671055000,295000,295000,295000,295000,0
|
|
20240823,202300,4671055000,295000,295000,295000,295000,0
|
|
20240823,202200,4671055000,295000,295000,295000,295000,0
|
|
20240823,202100,4671055000,295000,295000,295000,295000,0
|
|
20240823,202000,4671055000,295000,295000,295000,295000,0
|
|
20240823,201900,4671055000,295000,295000,295000,295000,0
|
|
20240823,201800,4671055000,295000,295000,295000,295000,0
|
|
20240823,201700,4671055000,295000,295000,295000,295000,0
|
|
20240823,201600,4671055000,295000,295000,295000,295000,0
|
|
20240823,201500,4671055000,295000,295000,295000,295000,0
|
|
20240823,201400,4671055000,295000,295000,295000,295000,0
|
|
20240823,201300,4671055000,295000,295000,295000,295000,0
|
|
20240823,201200,4671055000,295000,295000,295000,295000,0
|
|
20240823,201100,4671055000,295000,295000,295000,295000,0
|
|
20240823,201000,4671055000,295000,295000,295000,295000,0
|
|
20240823,200900,4671055000,295000,295000,295000,295000,0
|
|
20240823,200800,4671055000,295000,295000,295000,295000,0
|
|
20240823,200700,4671055000,295000,295000,295000,295000,0
|
|
20240823,200600,4671055000,295000,295000,295000,295000,0
|
|
20240823,200500,4671055000,295000,295000,295000,295000,0
|
|
20240823,200400,4671055000,295000,295000,295000,295000,0
|
|
20240823,200300,4671055000,295000,295000,295000,295000,0
|
|
20240823,200200,4671055000,295000,295000,295000,295000,0
|
|
20240823,200100,4671055000,295000,295000,295000,295000,0
|
|
20240823,200000,4671055000,295000,295000,295000,295000,0
|
|
20240823,195900,4671055000,295000,295000,295000,295000,553
|
|
20240823,195800,4671055000,295000,295000,295000,295000,0
|
|
20240823,195700,4671055000,295000,295000,295000,295000,0
|
|
20240823,195600,4671055000,295000,295000,295000,295000,0
|
|
20240823,195500,4671055000,295000,295000,295000,295000,0
|
|
20240823,195400,4671055000,295000,295000,295000,295000,0
|
|
20240823,195300,4671055000,295000,295000,295000,295000,0
|
|
20240823,195200,4671055000,295000,295000,295000,295000,0
|
|
20240823,195100,4671055000,295000,295000,295000,295000,0
|
|
20240823,195000,4671055000,295000,295000,295000,295000,0
|
|
20240823,194900,4671055000,295000,295000,295000,295000,0
|
|
20240823,194800,4671055000,295000,295000,295000,295000,0
|
|
20240823,194700,4671055000,295000,295000,295000,295000,0
|
|
20240823,194600,4671055000,295000,295000,295000,295000,0
|
|
20240823,194500,4671055000,295000,295000,295000,295000,0
|
|
20240823,194400,4671055000,295000,295000,295000,295000,0
|
|
20240823,194300,4671055000,295000,295000,295000,295000,0
|
|
20240823,194200,4671055000,295000,295000,295000,295000,0
|
|
20240823,194100,4671055000,295000,295000,295000,295000,0
|
|
20240823,194000,4671055000,295000,295000,295000,295000,0
|
|
20240823,193900,4671055000,295000,295000,295000,295000,0
|
|
20240823,193800,4671055000,295000,295000,295000,295000,0
|
|
20240823,193700,4671055000,295000,295000,295000,295000,0
|
|
20240823,193600,4671055000,295000,295000,295000,295000,0
|
|
20240823,193500,4671055000,295000,295000,295000,295000,0
|
|
20240823,193400,4671055000,295000,295000,295000,295000,0
|
|
20240823,193300,4671055000,295000,295000,295000,295000,0
|
|
20240823,193200,4671055000,295000,295000,295000,295000,0
|
|
20240823,193100,4671055000,295000,295000,295000,295000,0
|
|
20240823,193000,4671055000,295000,295000,295000,295000,0
|
|
20240823,192900,4671055000,295000,295000,295000,295000,553
|
|
20240823,192800,4671055000,295000,295000,295000,295000,0
|
|
20240823,192700,4671055000,295000,295000,295000,295000,0
|
|
20240823,192600,4671055000,295000,295000,295000,295000,0
|
|
20240823,192500,4671055000,295000,295000,295000,295000,0
|
|
20240823,192400,4671055000,295000,295000,295000,295000,0
|
|
20240823,192300,4671055000,295000,295000,295000,295000,0
|
|
20240823,192200,4671055000,295000,295000,295000,295000,0
|
|
20240823,192100,4671055000,295000,295000,295000,295000,0
|
|
20240823,192000,4671055000,295000,295000,295000,295000,0
|
|
20240823,191900,4671055000,295000,295000,295000,295000,0
|
|
20240823,191800,4671055000,295000,295000,295000,295000,0
|
|
20240823,191700,4671055000,295000,295000,295000,295000,0
|
|
20240823,191600,4671055000,295000,295000,295000,295000,0
|
|
20240823,191500,4671055000,295000,295000,295000,295000,0
|
|
20240823,191400,4671055000,295000,295000,295000,295000,0
|
|
20240823,191300,4671055000,295000,295000,295000,295000,0
|
|
20240823,191200,4671055000,295000,295000,295000,295000,0
|
|
20240823,191100,4671055000,295000,295000,295000,295000,0
|
|
20240823,191000,4671055000,295000,295000,295000,295000,0
|
|
20240823,190900,4671055000,295000,295000,295000,295000,0
|
|
20240823,190800,4671055000,295000,295000,295000,295000,0
|
|
20240823,190700,4671055000,295000,295000,295000,295000,0
|
|
20240823,190600,4671055000,295000,295000,295000,295000,0
|
|
20240823,190500,4671055000,295000,295000,295000,295000,0
|
|
20240823,190400,4671055000,295000,295000,295000,295000,0
|
|
20240823,190300,4671055000,295000,295000,295000,295000,0
|
|
20240823,190200,4671055000,295000,295000,295000,295000,0
|
|
20240823,190100,4671055000,295000,295000,295000,295000,0
|
|
20240823,190000,4671055000,295000,295000,295000,295000,0
|
|
20240823,185900,4671055000,295000,295000,295000,295000,553
|
|
20240823,185800,4671055000,295000,295000,295000,295000,0
|
|
20240823,185700,4671055000,295000,295000,295000,295000,0
|
|
20240823,185600,4671055000,295000,295000,295000,295000,0
|
|
20240823,185500,4671055000,295000,295000,295000,295000,0
|
|
20240823,185400,4671055000,295000,295000,295000,295000,0
|
|
20240823,185300,4671055000,295000,295000,295000,295000,0
|
|
20240823,185200,4671055000,295000,295000,295000,295000,0
|
|
20240823,185100,4671055000,295000,295000,295000,295000,0
|
|
20240823,185000,4671055000,295000,295000,295000,295000,0
|
|
20240823,184900,4671055000,295000,295000,295000,295000,0
|
|
20240823,184800,4671055000,295000,295000,295000,295000,0
|
|
20240823,184700,4671055000,295000,295000,295000,295000,0
|
|
20240823,184600,4671055000,295000,295000,295000,295000,0
|
|
20240823,184500,4671055000,295000,295000,295000,295000,0
|
|
20240823,184400,4671055000,295000,295000,295000,295000,0
|
|
20240823,184300,4671055000,295000,295000,295000,295000,0
|
|
20240823,184200,4671055000,295000,295000,295000,295000,0
|
|
20240823,184100,4671055000,295000,295000,295000,295000,0
|
|
20240823,184000,4671055000,295000,295000,295000,295000,0
|
|
20240823,183900,4671055000,295000,295000,295000,295000,0
|
|
20240823,183800,4671055000,295000,295000,295000,295000,0
|
|
20240823,183700,4671055000,295000,295000,295000,295000,0
|
|
20240823,183600,4671055000,295000,295000,295000,295000,0
|
|
20240823,183500,4671055000,295000,295000,295000,295000,0
|
|
20240823,183400,4671055000,295000,295000,295000,295000,0
|
|
20240823,183300,4671055000,295000,295000,295000,295000,0
|
|
20240823,183200,4671055000,295000,295000,295000,295000,0
|
|
20240823,183100,4671055000,295000,295000,295000,295000,0
|
|
20240823,183000,4671055000,295000,295000,295000,295000,0
|
|
20240823,182900,4671055000,295000,295000,295000,295000,553
|
|
20240823,182800,4671055000,295000,295000,295000,295000,0
|
|
20240823,182700,4671055000,295000,295000,295000,295000,0
|
|
20240823,182600,4671055000,295000,295000,295000,295000,0
|
|
20240823,182500,4671055000,295000,295000,295000,295000,0
|
|
20240823,182400,4671055000,295000,295000,295000,295000,0
|
|
20240823,182300,4671055000,295000,295000,295000,295000,0
|
|
20240823,182200,4671055000,295000,295000,295000,295000,0
|
|
20240823,182100,4671055000,295000,295000,295000,295000,0
|
|
20240823,182000,4671055000,295000,295000,295000,295000,0
|
|
20240823,181900,4671055000,295000,295000,295000,295000,0
|
|
20240823,181800,4671055000,295000,295000,295000,295000,0
|
|
20240823,181700,4671055000,295000,295000,295000,295000,0
|
|
20240823,181600,4671055000,295000,295000,295000,295000,0
|
|
20240823,181500,4671055000,295000,295000,295000,295000,0
|
|
20240823,181400,4671055000,295000,295000,295000,295000,0
|
|
20240823,181300,4671055000,295000,295000,295000,295000,0
|
|
20240823,181200,4671055000,295000,295000,295000,295000,0
|
|
20240823,181100,4671055000,295000,295000,295000,295000,0
|
|
20240823,181000,4671055000,295000,295000,295000,295000,0
|
|
20240823,180900,4671055000,295000,295000,295000,295000,0
|
|
20240823,180800,4671055000,295000,295000,295000,295000,0
|
|
20240823,180700,4671055000,295000,295000,295000,295000,0
|
|
20240823,180600,4671055000,295000,295000,295000,295000,0
|
|
20240823,180500,4671055000,295000,295000,295000,295000,0
|
|
20240823,180400,4671055000,295000,295000,295000,295000,0
|
|
20240823,180300,4671055000,295000,295000,295000,295000,0
|
|
20240823,180200,4671055000,295000,295000,295000,295000,0
|
|
20240823,180100,4671055000,295000,295000,295000,295000,0
|
|
20240823,180000,4671055000,295000,295000,295000,295000,0
|
|
20240823,175900,4671055000,295000,295000,295000,295000,553
|
|
20240823,175800,4671055000,295000,295000,295000,295000,0
|
|
20240823,175700,4671055000,295000,295000,295000,295000,0
|
|
20240823,175600,4671055000,295000,295000,295000,295000,0
|
|
20240823,175500,4671055000,295000,295000,295000,295000,0
|
|
20240823,175400,4671055000,295000,295000,295000,295000,0
|
|
20240823,175300,4671055000,295000,295000,295000,295000,0
|
|
20240823,175200,4671055000,295000,295000,295000,295000,0
|
|
20240823,175100,4671055000,295000,295000,295000,295000,0
|
|
20240823,175000,4671055000,295000,295000,295000,295000,0
|
|
20240823,174900,4671055000,295000,295000,295000,295000,0
|
|
20240823,174800,4671055000,295000,295000,295000,295000,0
|
|
20240823,174700,4671055000,295000,295000,295000,295000,0
|
|
20240823,174600,4671055000,295000,295000,295000,295000,0
|
|
20240823,174500,4671055000,295000,295000,295000,295000,0
|
|
20240823,174400,4671055000,295000,295000,295000,295000,0
|
|
20240823,174300,4671055000,295000,295000,295000,295000,0
|
|
20240823,174200,4671055000,295000,295000,295000,295000,0
|
|
20240823,174100,4671055000,295000,295000,295000,295000,0
|
|
20240823,174000,4671055000,295000,295000,295000,295000,0
|
|
20240823,173900,4671055000,295000,295000,295000,295000,0
|
|
20240823,173800,4671055000,295000,295000,295000,295000,0
|
|
20240823,173700,4671055000,295000,295000,295000,295000,0
|
|
20240823,173600,4671055000,295000,295000,295000,295000,0
|
|
20240823,173500,4671055000,295000,295000,295000,295000,0
|
|
20240823,173400,4671055000,295000,295000,295000,295000,0
|
|
20240823,173300,4671055000,295000,295000,295000,295000,0
|
|
20240823,173200,4671055000,295000,295000,295000,295000,0
|
|
20240823,173100,4671055000,295000,295000,295000,295000,0
|
|
20240823,173000,4671055000,295000,295000,295000,295000,0
|
|
20240823,172900,4671055000,295000,295000,295000,295000,553
|
|
20240823,172800,4671055000,295000,295000,295000,295000,0
|
|
20240823,172700,4671055000,295000,295000,295000,295000,0
|
|
20240823,172600,4671055000,295000,295000,295000,295000,0
|
|
20240823,172500,4671055000,295000,295000,295000,295000,0
|
|
20240823,172400,4671055000,295000,295000,295000,295000,0
|
|
20240823,172300,4671055000,295000,295000,295000,295000,0
|
|
20240823,172200,4671055000,295000,295000,295000,295000,0
|
|
20240823,172100,4671055000,295000,295000,295000,295000,0
|
|
20240823,172000,4671055000,295000,295000,295000,295000,0
|
|
20240823,171900,4671055000,295000,295000,295000,295000,0
|
|
20240823,171800,4671055000,295000,295000,295000,295000,0
|
|
20240823,171700,4671055000,295000,295000,295000,295000,0
|
|
20240823,171600,4671055000,295000,295000,295000,295000,0
|
|
20240823,171500,4671055000,295000,295000,295000,295000,0
|
|
20240823,171400,4671055000,295000,295000,295000,295000,0
|
|
20240823,171300,4671055000,295000,295000,295000,295000,0
|
|
20240823,171200,4671055000,295000,295000,295000,295000,0
|
|
20240823,171100,4671055000,295000,295000,295000,295000,0
|
|
20240823,171000,4671055000,295000,295000,295000,295000,0
|
|
20240823,170900,4671055000,295000,295000,295000,295000,0
|
|
20240823,170800,4671055000,295000,295000,295000,295000,0
|
|
20240823,170700,4671055000,295000,295000,295000,295000,0
|
|
20240823,170600,4671055000,295000,295000,295000,295000,0
|
|
20240823,170500,4671055000,295000,295000,295000,295000,0
|
|
20240823,170400,4671055000,295000,295000,295000,295000,0
|
|
20240823,170300,4671055000,295000,295000,295000,295000,0
|
|
20240823,170200,4671055000,295000,295000,295000,295000,0
|
|
20240823,170100,4671055000,295000,295000,295000,295000,0
|
|
20240823,170000,4671055000,295000,295000,295000,295000,0
|
|
20240823,165900,4671055000,295000,295000,295000,295000,553
|
|
20240823,165800,4671055000,295000,295000,295000,295000,0
|
|
20240823,165700,4671055000,295000,295000,295000,295000,0
|
|
20240823,165600,4671055000,295000,295000,295000,295000,0
|
|
20240823,165500,4671055000,295000,295000,295000,295000,0
|
|
20240823,165400,4671055000,295000,295000,295000,295000,0
|
|
20240823,165300,4671055000,295000,295000,295000,295000,0
|
|
20240823,165200,4671055000,295000,295000,295000,295000,0
|
|
20240823,165100,4671055000,295000,295000,295000,295000,0
|
|
20240823,165000,4671055000,295000,295000,295000,295000,0
|
|
20240823,164900,4671055000,295000,295000,295000,295000,0
|
|
20240823,164800,4671055000,295000,295000,295000,295000,0
|
|
20240823,164700,4671055000,295000,295000,295000,295000,0
|
|
20240823,164600,4671055000,295000,295000,295000,295000,0
|
|
20240823,164500,4671055000,295000,295000,295000,295000,0
|
|
20240823,164400,4671055000,295000,295000,295000,295000,0
|
|
20240823,164300,4671055000,295000,295000,295000,295000,0
|
|
20240823,164200,4671055000,295000,295000,295000,295000,0
|
|
20240823,164100,4671055000,295000,295000,295000,295000,0
|
|
20240823,164000,4671055000,295000,295000,295000,295000,0
|
|
20240823,163900,4671055000,295000,295000,295000,295000,0
|
|
20240823,163800,4671055000,295000,295000,295000,295000,0
|
|
20240823,163700,4671055000,295000,295000,295000,295000,0
|
|
20240823,163600,4671055000,295000,295000,295000,295000,0
|
|
20240823,163500,4671055000,295000,295000,295000,295000,0
|
|
20240823,163400,4671055000,295000,295000,295000,295000,0
|
|
20240823,163300,4671055000,295000,295000,295000,295000,0
|
|
20240823,163200,4671055000,295000,295000,295000,295000,0
|
|
20240823,163100,4671055000,295000,295000,295000,295000,0
|
|
20240823,163000,4671055000,295000,295000,295000,295000,0
|
|
20240823,162900,4671055000,295000,295000,295000,295000,553
|
|
20240823,162800,4671055000,295000,295000,295000,295000,0
|
|
20240823,162700,4671055000,295000,295000,295000,295000,0
|
|
20240823,162600,4671055000,295000,295000,295000,295000,0
|
|
20240823,162500,4671055000,295000,295000,295000,295000,0
|
|
20240823,162400,4671055000,295000,295000,295000,295000,0
|
|
20240823,162300,4671055000,295000,295000,295000,295000,0
|
|
20240823,162200,4671055000,295000,295000,295000,295000,0
|
|
20240823,162100,4671055000,295000,295000,295000,295000,0
|
|
20240823,162000,4671055000,295000,295000,295000,295000,0
|
|
20240823,161900,4671055000,295000,295000,295000,295000,0
|
|
20240823,161800,4671055000,295000,295000,295000,295000,0
|
|
20240823,161700,4671055000,295000,295000,295000,295000,0
|
|
20240823,161600,4671055000,295000,295000,295000,295000,0
|
|
20240823,161500,4671055000,295000,295000,295000,295000,0
|
|
20240823,161400,4671055000,295000,295000,295000,295000,0
|
|
20240823,161300,4671055000,295000,295000,295000,295000,0
|
|
20240823,161200,4671055000,295000,295000,295000,295000,0
|
|
20240823,161100,4671055000,295000,295000,295000,295000,0
|
|
20240823,161000,4671055000,295000,295000,295000,295000,0
|
|
20240823,160900,4671055000,295000,295000,295000,295000,0
|
|
20240823,160800,4671055000,295000,295000,295000,295000,0
|
|
20240823,160700,4671055000,295000,295000,295000,295000,0
|
|
20240823,160600,4671055000,295000,295000,295000,295000,0
|
|
20240823,160500,4671055000,295000,295000,295000,295000,0
|
|
20240823,160400,4671055000,295000,295000,295000,295000,0
|
|
20240823,160300,4671055000,295000,295000,295000,295000,0
|
|
20240823,160200,4671055000,295000,295000,295000,295000,0
|
|
20240823,160100,4671055000,295000,295000,295000,295000,0
|
|
20240823,160000,4671055000,295000,295000,295000,295000,0
|
|
20240823,155900,4671055000,295000,295000,295000,295000,553
|
|
20240823,155800,4671055000,295000,295000,295000,295000,0
|
|
20240823,155700,4671055000,295000,295000,295000,295000,0
|
|
20240823,155600,4671055000,295000,295000,295000,295000,0
|
|
20240823,155500,4671055000,295000,295000,295000,295000,0
|
|
20240823,155400,4671055000,295000,295000,295000,295000,0
|
|
20240823,155300,4671055000,295000,295000,295000,295000,0
|
|
20240823,155200,4671055000,295000,295000,295000,295000,0
|
|
20240823,155100,4671055000,295000,295000,295000,295000,0
|
|
20240823,155000,4671055000,295000,295000,295000,295000,0
|
|
20240823,154900,4671055000,295000,295000,295000,295000,0
|
|
20240823,154800,4671055000,295000,295000,295000,295000,0
|
|
20240823,154700,4671055000,295000,295000,295000,295000,0
|
|
20240823,154600,4671055000,295000,295000,295000,295000,0
|
|
20240823,154500,4671055000,295000,295000,295000,295000,0
|
|
20240823,154400,4671055000,295000,295000,295000,295000,0
|
|
20240823,154300,4671055000,295000,295000,295000,295000,0
|
|
20240823,154200,4671055000,295000,295000,295000,295000,0
|
|
20240823,154100,4671055000,295000,295000,295000,295000,0
|
|
20240823,154000,4671055000,295000,295000,295000,295000,0
|
|
20240823,153900,4671055000,295000,295000,295000,295000,0
|
|
20240823,153800,4671055000,295000,295000,295000,295000,0
|
|
20240823,153700,4671055000,295000,295000,295000,295000,0
|
|
20240823,153600,4671055000,295000,295000,295000,295000,0
|
|
20240823,153500,4671055000,295000,295000,295000,295000,0
|
|
20240823,153400,4671055000,295000,295000,295000,295000,0
|
|
20240823,153300,4671055000,295000,295000,295000,295000,0
|
|
20240823,153200,4671055000,295000,295000,295000,295000,0
|
|
20240823,153100,4671055000,295000,295000,295000,295000,0
|
|
20240823,153000,4671055000,295000,295000,295000,295000,553
|
|
20240823,152900,4507920000,296500,296500,296500,296500,0
|
|
20240823,152800,4507920000,296500,296500,296500,296500,0
|
|
20240823,152700,4507920000,296500,296500,296500,296500,0
|
|
20240823,152600,4507920000,296500,296500,296500,296500,0
|
|
20240823,152500,4507920000,296500,296500,296500,296500,0
|
|
20240823,152400,4507920000,296500,296500,296500,296500,0
|
|
20240823,152300,4507920000,296500,296500,296500,296500,0
|
|
20240823,152200,4507920000,296500,296500,296500,296500,0
|
|
20240823,152100,4507920000,296500,296500,296500,296500,0
|
|
20240823,152000,4507920000,296500,296500,296500,296500,0
|
|
20240823,151900,4507920000,296500,295500,296500,295500,54
|
|
20240823,151800,4491928000,296000,295500,296500,295500,64
|
|
20240823,151700,4472988000,295500,295500,296000,295500,25
|
|
20240823,151600,4465598000,295500,295000,296000,295000,31
|
|
20240823,151500,4456441500,295000,295000,296000,295000,16
|
|
20240823,151400,4451720500,296000,296000,296000,295000,12
|
|
20240823,151300,4448178000,295000,295000,296000,295000,24
|
|
20240823,151200,4441093000,295000,295000,296000,295000,22
|
|
20240823,151100,4434602000,295000,295500,295500,295000,5
|
|
20240823,151000,4433126500,295000,295000,295000,295000,3
|
|
20240823,150900,4432241500,295000,294500,296000,294500,33
|
|
20240823,150800,4422504500,295000,294500,295000,294500,21
|
|
20240823,150700,4416313000,294500,295000,295000,294500,24
|
|
20240823,150600,4409239000,294500,296000,296000,294500,8
|
|
20240823,150500,4406878500,296000,295500,296000,294500,13
|
|
20240823,150400,4403042500,295500,295500,295500,294500,12
|
|
20240823,150300,4399501500,295500,294500,295500,294500,11
|
|
20240823,150200,4396260000,295000,295000,296000,295000,35
|
|
20240823,150100,4385928000,295000,295000,295000,295000,6
|
|
20240823,150000,4384158000,295000,296000,296000,295000,12
|
|
20240823,145900,4380617000,296000,295000,296000,295000,9
|
|
20240823,145800,4377957000,295500,295000,295500,295000,9
|
|
20240823,145700,4375301500,295000,295000,295000,295000,5
|
|
20240823,145600,4373826500,295000,295500,296000,294500,20
|
|
20240823,145500,4367923000,295500,295000,295500,294500,14
|
|
20240823,145400,4363794500,295500,295000,295500,295000,17
|
|
20240823,145300,4358778000,295000,295000,295000,295000,7
|
|
20240823,145200,4356713000,295500,295000,295500,295000,8
|
|
20240823,145100,4354351500,295000,295000,295000,295000,6
|
|
20240823,145000,4352581500,295000,295000,295500,295000,19
|
|
20240823,144900,4346974500,295000,295000,295500,295000,11
|
|
20240823,144800,4343728500,295000,295500,295500,295000,80
|
|
20240823,144700,4320096500,295500,295500,295500,295500,17
|
|
20240823,144600,4315073000,295500,295500,296500,295500,13
|
|
20240823,144500,4311225500,296000,295500,296000,295500,6
|
|
20240823,144400,4309451500,295500,295500,295500,295500,5
|
|
20240823,144300,4307974000,295500,296500,296500,295500,9
|
|
20240823,144200,4305311500,296500,296500,296500,296500,14
|
|
20240823,144100,4301160500,296000,296500,296500,296000,12
|
|
20240823,144000,4297604000,296000,296000,296000,296000,1
|
|
20240823,143900,4297308000,296000,296000,296000,296000,0
|
|
20240823,143800,4297308000,296000,297000,297000,296000,74
|
|
20240823,143700,4275369000,296500,296500,296500,296500,1
|
|
20240823,143600,4275072500,296500,296500,296500,296500,1
|
|
20240823,143500,4274776000,296500,297000,297000,296500,3
|
|
20240823,143400,4273886000,297000,296500,297000,296500,5
|
|
20240823,143300,4272401500,296500,296500,296500,296500,3
|
|
20240823,143200,4271512000,296500,296000,297000,296000,163
|
|
20240823,143100,4223206500,295500,295500,295500,295500,5
|
|
20240823,143000,4221729000,295500,295500,296000,295500,13
|
|
20240823,142900,4217886500,295500,295000,295500,295000,9
|
|
20240823,142800,4215229500,296000,295000,296000,295000,27
|
|
20240823,142700,4207242000,295000,296000,296000,295000,7
|
|
20240823,142600,4205175000,295500,295500,295500,295000,12
|
|
20240823,142500,4201632000,295500,295500,296000,295500,12
|
|
20240823,142400,4198083500,295000,295500,295500,295000,47
|
|
20240823,142300,4184196000,295500,295000,295500,295000,3
|
|
20240823,142200,4183310000,295500,295500,295500,295500,4
|
|
20240823,142100,4182128000,295500,295000,295500,295000,12
|
|
20240823,142000,4178587500,295500,295500,295500,295500,1
|
|
20240823,141900,4178292000,296000,295500,296000,295500,16
|
|
20240823,141800,4173563000,295500,295500,295500,295000,21
|
|
20240823,141700,4167365000,295500,295000,295500,295000,16
|
|
20240823,141600,4162644000,294500,294500,295500,294500,36
|
|
20240823,141500,4152008000,295500,295000,295500,295000,66
|
|
20240823,141400,4132528500,295000,295000,295000,294500,21
|
|
20240823,141300,4126334000,295000,294500,295000,294000,70
|
|
20240823,141200,4105721500,294000,294000,294500,293500,88
|
|
20240823,141100,4079836000,294000,294000,294000,294000,27
|
|
20240823,141000,4071898000,294000,294000,294000,293500,25
|
|
20240823,140900,4064550500,294000,295500,295500,294000,3
|
|
20240823,140800,4063665500,293500,296500,296500,292500,1136
|
|
20240823,140700,3729030000,296500,296500,296500,296500,0
|
|
20240823,140600,3729030000,296500,296500,296500,296500,5
|
|
20240823,140500,3727547500,296500,297000,297000,296500,6
|
|
20240823,140400,3725766500,296500,297000,297000,296500,6
|
|
20240823,140300,3723987000,296500,296500,296500,296500,1
|
|
20240823,140200,3723690500,296500,297000,297000,296500,16
|
|
20240823,140100,3718943500,297000,296500,297000,296500,7
|
|
20240823,140000,3716867000,296500,296500,297000,296500,9
|
|
20240823,135900,3714197000,296500,296500,296500,296500,7
|
|
20240823,135800,3712121500,297000,297000,297000,297000,6
|
|
20240823,135700,3710339500,296500,296500,296500,296500,8
|
|
20240823,135600,3707967500,296500,296500,296500,296500,5
|
|
20240823,135500,3706485000,297000,297000,297000,296500,29
|
|
20240823,135400,3697874500,297000,297000,297000,296500,19
|
|
20240823,135300,3692232500,296500,297000,297000,296500,122
|
|
20240823,135200,3656000500,297000,297000,297500,297000,9
|
|
20240823,135100,3653327000,297000,297000,297000,297000,9
|
|
20240823,135000,3650654000,297500,297000,297500,297000,7
|
|
20240823,134900,3648572000,297000,297000,297000,297000,0
|
|
20240823,134800,3648572000,297000,297000,297000,297000,25
|
|
20240823,134700,3641147000,296500,297000,297000,296500,16
|
|
20240823,134600,3636401500,296500,296500,296500,296500,4
|
|
20240823,134500,3635215500,296500,296500,296500,296500,7
|
|
20240823,134400,3633140000,296500,296500,296500,296500,8
|
|
20240823,134300,3630768000,297000,297000,297000,297000,4
|
|
20240823,134200,3629580000,296500,297000,297000,296500,12
|
|
20240823,134100,3626016500,296500,296500,296500,296500,8
|
|
20240823,134000,3623644500,296500,296500,296500,296500,6
|
|
20240823,133900,3621865500,296500,296000,297000,296000,10
|
|
20240823,133800,3618901000,296500,297000,297000,296500,4
|
|
20240823,133700,3617713500,297000,297000,297000,297000,0
|
|
20240823,133600,3617713500,297000,297500,297500,297000,14
|
|
20240823,133500,3613554000,296000,296000,297000,296000,201
|
|
20240823,133400,3553968000,296000,296000,296000,296000,0
|
|
20240823,133300,3553968000,296000,296000,296500,296000,8
|
|
20240823,133200,3551599500,296500,296000,296500,296000,3
|
|
20240823,133100,3550710500,296000,296000,296500,296000,9
|
|
20240823,133000,3548046000,296000,296000,296500,296000,5
|
|
20240823,132900,3546565000,296000,296000,296500,296000,14
|
|
20240823,132800,3542420000,296000,296000,296000,296000,100
|
|
20240823,132700,3512820000,296000,296500,296500,296000,17
|
|
20240823,132600,3507783000,296000,296000,296000,296000,10
|
|
20240823,132500,3504823000,297000,297000,297000,297000,10
|
|
20240823,132400,3501853000,296500,296000,296500,296000,7
|
|
20240823,132300,3499780500,296500,297000,297000,296500,10
|
|
20240823,132200,3496811500,296000,296000,296000,296000,6
|
|
20240823,132100,3495035500,296000,296000,296500,296000,14
|
|
20240823,132000,3490890500,296000,296000,296500,296000,26
|
|
20240823,131900,3483189500,296500,296000,296500,296000,7
|
|
20240823,131800,3481117000,296500,297000,297000,296500,6
|
|
20240823,131700,3479337000,296500,296000,297000,296000,13
|
|
20240823,131600,3475482000,296000,296000,296500,296000,8
|
|
20240823,131500,3473113500,296000,296000,296000,296000,1
|
|
20240823,131400,3472817500,296000,296500,297500,295500,91
|
|
20240823,131300,3445851500,296500,296500,296500,296000,19
|
|
20240823,131200,3440220500,296000,296000,296000,296000,4
|
|
20240823,131100,3439036500,296500,296500,296500,296500,3
|
|
20240823,131000,3438147000,296500,296500,297000,296500,10
|
|
20240823,130900,3435180000,296000,296000,296000,296000,6
|
|
20240823,130800,3433404000,296500,296500,296500,296500,8
|
|
20240823,130700,3431032000,296000,296500,296500,296000,8
|
|
20240823,130600,3428663000,296000,295500,296000,295500,92
|
|
20240823,130500,3401475500,295500,295500,295500,295500,9
|
|
20240823,130400,3398816000,296000,296000,296000,296000,5
|
|
20240823,130300,3397336000,297000,296000,297000,296000,8
|
|
20240823,130200,3394966000,297000,297000,297000,297000,3
|
|
20240823,130100,3394075000,297000,296500,297000,296500,5
|
|
20240823,130000,3392592000,296500,297500,297500,296500,5
|
|
20240823,125900,3391108500,297500,296500,297500,296500,36
|
|
20240823,125800,3380426500,296500,296500,296500,296500,5
|
|
20240823,125700,3378944000,297000,297000,297000,297000,10
|
|
20240823,125600,3375974000,297000,297500,297500,297000,6
|
|
20240823,125500,3374191000,297000,297000,297000,297000,6
|
|
20240823,125400,3372409000,296500,296000,296500,296000,3
|
|
20240823,125300,3371520500,297500,297500,297500,297500,1
|
|
20240823,125200,3371223000,297500,297000,297500,297000,10
|
|
20240823,125100,3368250000,297000,297000,297000,297000,16
|
|
20240823,125000,3363498000,297500,297500,297500,296500,77
|
|
20240823,124900,3340633500,297500,297500,297500,297500,2
|
|
20240823,124800,3340038500,297000,297500,297500,297000,2
|
|
20240823,124700,3339444000,297000,297000,297000,297000,1
|
|
20240823,124600,3339147000,297000,297000,297000,297000,8
|
|
20240823,124500,3336771000,297000,296500,297500,296500,112
|
|
20240823,124400,3303509000,296500,296500,296500,296500,1
|
|
20240823,124300,3303212500,297000,297000,297000,297000,5
|
|
20240823,124200,3301727500,296500,297000,297000,296500,3
|
|
20240823,124100,3300837500,297000,296500,297000,296500,7
|
|
20240823,124000,3298760000,296500,296500,296500,296500,0
|
|
20240823,123900,3298760000,296500,296500,296500,296500,2
|
|
20240823,123800,3298167000,296000,296500,296500,296000,41
|
|
20240823,123700,3286013000,296000,296000,296000,296000,0
|
|
20240823,123600,3286013000,296000,296500,296500,296000,8
|
|
20240823,123500,3283644500,296000,296000,296000,295500,12
|
|
20240823,123400,3280095000,296500,296500,296500,296500,2
|
|
20240823,123300,3279502000,296500,296000,296500,295500,9
|
|
20240823,123200,3276837500,295500,295500,296000,295500,17
|
|
20240823,123100,3271812000,295500,295500,295500,295500,6
|
|
20240823,123000,3270039000,295500,296000,296000,295500,3
|
|
20240823,122900,3269151500,295500,295000,295500,295000,9
|
|
20240823,122800,3266495500,295000,295000,295000,295000,5
|
|
20240823,122700,3265020500,296500,296500,296500,296500,3
|
|
20240823,122600,3264131000,295500,295500,295500,295500,8
|
|
20240823,122500,3261767000,295500,295500,295500,295500,6
|
|
20240823,122400,3259994000,295500,295500,295500,295500,15
|
|
20240823,122300,3255561500,296000,295500,296000,295500,13
|
|
20240823,122200,3251719000,295500,295500,295500,295500,5
|
|
20240823,122100,3250241500,296000,296000,296000,296000,5
|
|
20240823,122000,3248761500,296000,296000,296000,296000,1
|
|
20240823,121900,3248465500,296500,296000,296500,296000,13
|
|
20240823,121800,3244614500,295500,295500,296000,295500,7
|
|
20240823,121700,3242545500,295500,296000,296000,295500,7
|
|
20240823,121600,3240475000,296000,296000,296000,296000,4
|
|
20240823,121500,3239291000,295500,295500,295500,295500,9
|
|
20240823,121400,3236631500,296000,296500,296500,296000,6
|
|
20240823,121300,3234855000,296000,296000,296000,296000,7
|
|
20240823,121200,3232783000,296000,295500,296000,295500,7
|
|
20240823,121100,3230713500,295500,295500,295500,295500,2
|
|
20240823,121000,3230122500,295500,296000,296000,295500,7
|
|
20240823,120900,3228053500,296000,296500,296500,296000,3
|
|
20240823,120800,3227164500,296000,296000,296000,296000,2
|
|
20240823,120700,3226572500,296000,296000,296000,296000,0
|
|
20240823,120600,3226572500,296000,296500,296500,296000,2
|
|
20240823,120500,3225980000,296000,297000,297000,296000,34
|
|
20240823,120400,3215899500,296500,296500,296500,296500,1
|
|
20240823,120300,3215603000,296500,296000,296500,296000,18
|
|
20240823,120200,3210268500,295500,296500,296500,295500,5
|
|
20240823,120100,3208788000,297000,296500,297000,296000,38
|
|
20240823,120000,3197511000,296000,296000,296000,296000,6
|
|
20240823,115900,3195735000,296500,296500,296500,296500,0
|
|
20240823,115800,3195735000,296500,296500,296500,296500,3
|
|
20240823,115700,3194845500,296000,296500,296500,296000,36
|
|
20240823,115600,3184175000,296500,296500,296500,296500,2
|
|
20240823,115500,3183582000,296500,296500,296500,296500,1
|
|
20240823,115400,3183285500,296500,297000,297500,296500,5
|
|
20240823,115300,3181800500,297000,297000,297000,297000,7
|
|
20240823,115200,3179721500,297500,297000,297500,297000,7
|
|
20240823,115100,3177642000,297000,296500,297000,296500,82
|
|
20240823,115000,3153294500,296000,295000,296000,295000,68
|
|
20240823,114900,3133173000,295000,295000,295000,295000,4
|
|
20240823,114800,3131993000,295000,295000,295000,295000,4
|
|
20240823,114700,3130813000,295000,295500,296000,295000,114
|
|
20240823,114600,3097129000,295000,295500,295500,295000,16
|
|
20240823,114500,3092403500,295000,295500,295500,295000,6
|
|
20240823,114400,3090632500,295500,295500,295500,295000,9
|
|
20240823,114300,3087976500,295500,295500,295500,295000,7
|
|
20240823,114200,3085910000,295000,295000,295000,295000,12
|
|
20240823,114100,3082370000,295000,295000,295000,295000,4
|
|
20240823,114000,3081190000,295000,295000,295000,295000,4
|
|
20240823,113900,3080010000,295500,295000,295500,295000,33
|
|
20240823,113800,3070261000,295500,295000,295500,295000,6
|
|
20240823,113700,3068489000,295000,295000,295000,295000,6
|
|
20240823,113600,3066719000,295000,295500,295500,295000,11
|
|
20240823,113500,3063471500,295500,295000,295500,295000,6
|
|
20240823,113400,3061701000,295000,295000,295000,295000,6
|
|
20240823,113300,3059931000,295000,295000,295000,295000,6
|
|
20240823,113200,3058161000,295000,295000,295500,295000,7
|
|
20240823,113100,3056095000,295000,295000,295000,295000,5
|
|
20240823,113000,3054620000,295000,295000,295000,295000,7
|
|
20240823,112900,3052555000,295000,295500,295500,295000,7
|
|
20240823,112800,3050489000,295000,295000,295000,295000,7
|
|
20240823,112700,3048424000,295000,295000,295000,295000,6
|
|
20240823,112600,3046654000,295500,295500,295500,295000,13
|
|
20240823,112500,3042816000,295500,295000,295500,295000,10
|
|
20240823,112400,3039864000,295000,295000,295000,295000,6
|
|
20240823,112300,3038094000,295500,295000,295500,295000,9
|
|
20240823,112200,3035437500,295000,295000,295000,295000,15
|
|
20240823,112100,3031012500,295000,295000,295500,295000,10
|
|
20240823,112000,3028060500,295000,295000,295500,295000,9
|
|
20240823,111900,3025405000,295500,295500,295500,295000,7
|
|
20240823,111800,3023339000,295500,295500,295500,295500,2
|
|
20240823,111700,3022748000,295000,295000,295000,295000,12
|
|
20240823,111600,3019208000,295500,295500,295500,295500,59
|
|
20240823,111500,3001773500,295500,295500,295500,295500,7
|
|
20240823,111400,2999705000,295500,296000,296000,295500,11
|
|
20240823,111300,2996452500,295500,295500,295500,295500,0
|
|
20240823,111200,2996452500,295500,295500,295500,295500,1
|
|
20240823,111100,2996157000,295500,296000,296000,295500,2
|
|
20240823,111000,2995565500,296000,295500,296000,295500,7
|
|
20240823,110900,2993494000,295500,295500,295500,295500,2
|
|
20240823,110800,2992903000,295500,295500,295500,295500,3
|
|
20240823,110700,2992016500,296000,295500,296000,295500,4
|
|
20240823,110600,2990833500,295500,295500,295500,295500,0
|
|
20240823,110500,2990833500,295500,295500,295500,295500,37
|
|
20240823,110400,2979900000,295500,295500,295500,295500,0
|
|
20240823,110300,2979900000,295500,295500,295500,295500,28
|
|
20240823,110200,2971626000,295500,295500,295500,295500,57
|
|
20240823,110100,2954782500,295500,295500,295500,295500,25
|
|
20240823,110000,2947395000,295500,295500,295500,295500,14
|
|
20240823,105900,2943258000,295500,295500,295500,295500,1
|
|
20240823,105800,2942962500,295000,295000,295000,295000,61
|
|
20240823,105700,2924967500,295000,295000,295000,295000,0
|
|
20240823,105600,2924967500,295000,294500,295000,294500,11
|
|
20240823,105500,2921727000,294500,294500,294500,294500,1
|
|
20240823,105400,2921432500,295000,295000,295000,295000,1
|
|
20240823,105300,2921137500,295000,295000,295000,295000,5
|
|
20240823,105200,2919662500,295000,295000,295000,295000,4
|
|
20240823,105100,2918482500,294500,294500,294500,294000,125
|
|
20240823,105000,2881670500,294500,295000,295000,294500,156
|
|
20240823,104900,2835699000,295000,295000,295000,295000,2
|
|
20240823,104800,2835109000,294500,294500,294500,294500,1
|
|
20240823,104700,2834814500,295000,295000,295000,295000,6
|
|
20240823,104600,2833044500,294500,294500,295000,294000,62
|
|
20240823,104500,2814787000,294500,294000,294500,294000,3
|
|
20240823,104400,2813904000,294000,294000,294000,294000,72
|
|
20240823,104300,2792736000,294000,293500,294000,293500,57
|
|
20240823,104200,2776005000,293500,293500,293500,293500,0
|
|
20240823,104100,2776005000,293500,293500,293500,293500,12
|
|
20240823,104000,2772483000,294000,293500,294000,293000,103
|
|
20240823,103900,2742275500,293500,293500,294000,293500,36
|
|
20240823,103800,2731699500,294000,294000,294000,294000,5
|
|
20240823,103700,2730229500,294000,294000,294000,294000,12
|
|
20240823,103600,2726701500,294000,294000,294000,294000,13
|
|
20240823,103500,2722879500,294000,294000,294000,294000,41
|
|
20240823,103400,2710825500,294500,294500,294500,294500,8
|
|
20240823,103300,2708469500,294500,294500,294500,294000,56
|
|
20240823,103200,2691980500,294000,294000,294000,294000,39
|
|
20240823,103100,2680514500,294000,295000,295000,294000,454
|
|
20240823,103000,2546669000,295500,295000,295500,295000,13
|
|
20240823,102900,2542832000,295000,295500,295500,295000,14
|
|
20240823,102800,2538698000,295500,295000,295500,295000,9
|
|
20240823,102700,2536042000,295000,295500,295500,295000,8
|
|
20240823,102600,2533680000,295500,295000,295500,295000,15
|
|
20240823,102500,2529253500,295500,295500,295500,295500,2
|
|
20240823,102400,2528662500,295000,295000,295000,295000,49
|
|
20240823,102300,2514207500,296000,295000,296000,295000,10
|
|
20240823,102200,2511253500,296000,296000,296000,295500,125
|
|
20240823,102100,2474301500,295500,295500,295500,295500,9
|
|
20240823,102000,2471642000,296000,296500,296500,296000,60
|
|
20240823,101900,2453881000,296500,296000,296500,296000,8
|
|
20240823,101800,2451511500,296000,296000,296000,296000,11
|
|
20240823,101700,2448255500,296000,296000,296000,296000,5
|
|
20240823,101600,2446775500,296500,296000,296500,296000,17
|
|
20240823,101500,2441737500,296500,296000,296500,296000,33
|
|
20240823,101400,2431958000,296000,296500,296500,296000,90
|
|
20240823,101300,2405317500,296000,296000,296500,296000,10
|
|
20240823,101200,2402357000,296500,296000,296500,296000,136
|
|
20240823,101100,2362100000,296000,296000,296000,295500,29
|
|
20240823,101000,2353524500,295500,295500,295500,295500,6
|
|
20240823,100900,2351751500,295500,295500,296000,295500,12
|
|
20240823,100800,2348204000,295500,295500,295500,295500,8
|
|
20240823,100700,2345840000,295000,295000,295500,295000,28
|
|
20240823,100600,2337579500,295000,295500,295500,295000,43
|
|
20240823,100500,2324878000,295500,295500,295500,295000,54
|
|
20240823,100400,2308923500,295500,295000,295500,295000,6
|
|
20240823,100300,2307153000,295000,295000,295000,295000,8
|
|
20240823,100200,2304793000,295500,295000,295500,295000,33
|
|
20240823,100100,2295055000,295000,296500,296500,294500,482
|
|
20240823,100000,2152472000,296500,296500,297000,296500,80
|
|
20240823,095900,2128745000,296500,297000,297000,296500,11
|
|
20240823,095800,2125480500,297000,297000,297500,297000,8
|
|
20240823,095700,2123102000,297000,297000,297500,297000,32
|
|
20240823,095600,2113595500,297000,297000,297000,297000,3
|
|
20240823,095500,2112704500,297000,297000,297000,297000,65
|
|
20240823,095400,2093399500,297500,297500,297500,297500,2
|
|
20240823,095300,2092804500,296500,296500,296500,296500,23
|
|
20240823,095200,2085985000,296500,296500,296500,296500,58
|
|
20240823,095100,2068788000,296500,297000,297500,296500,36
|
|
20240823,095000,2058094000,297500,297000,298000,296500,336
|
|
20240823,094900,1958359000,297500,297500,297500,297500,149
|
|
20240823,094800,1914031500,297000,297000,297000,297000,17
|
|
20240823,094700,1908982500,297500,297500,297500,297500,7
|
|
20240823,094600,1906900000,297500,297500,297500,297500,9
|
|
20240823,094500,1904222500,297500,297500,297500,297500,79
|
|
20240823,094400,1880720000,298000,297500,298000,297500,76
|
|
20240823,094300,1858107500,298500,298000,298500,298000,104
|
|
20240823,094200,1827114500,298500,298000,298500,298000,3
|
|
20240823,094100,1826219500,298500,299000,299000,298500,84
|
|
20240823,094000,1801145000,299000,299000,299000,298500,6
|
|
20240823,093900,1799351500,298500,299000,299000,298500,5
|
|
20240823,093800,1797858000,299000,300000,300000,299000,141
|
|
20240823,093700,1755671500,299500,299500,299500,299500,1
|
|
20240823,093600,1755372000,300000,300000,300000,300000,2
|
|
20240823,093500,1754772000,300000,300000,300000,300000,13
|
|
20240823,093400,1750872000,299500,300000,301000,299500,6
|
|
20240823,093300,1749071500,300000,300000,300000,300000,34
|
|
20240823,093200,1738871500,300000,300000,300000,300000,43
|
|
20240823,093100,1725971500,300000,300000,300000,300000,99
|
|
20240823,093000,1696271500,300000,300000,300000,300000,35
|
|
20240823,092900,1685771500,300000,300000,300000,300000,6
|
|
20240823,092800,1683971500,299500,300000,300000,299500,10
|
|
20240823,092700,1680974500,299500,299000,299500,299000,2
|
|
20240823,092600,1680376000,300000,299500,300000,299500,50
|
|
20240823,092500,1665395500,299500,300000,300000,299500,34
|
|
20240823,092400,1655211000,300000,300000,300000,299500,6
|
|
20240823,092300,1653412500,300000,300000,300000,300000,6
|
|
20240823,092200,1651612500,300000,299500,300000,299500,7
|
|
20240823,092100,1649515500,299500,299000,299500,298500,76
|
|
20240823,092000,1626796000,298500,300000,300000,298500,148
|
|
20240823,091900,1582482000,300000,300500,300500,300000,10
|
|
20240823,091800,1579480500,300500,300000,300500,300000,30
|
|
20240823,091700,1570466000,300500,300500,300500,299000,205
|
|
20240823,091600,1508982000,301500,302500,302500,301000,129
|
|
20240823,091500,1470069500,303000,303000,303500,303000,113
|
|
20240823,091400,1435830000,303000,302000,303500,302000,289
|
|
20240823,091300,1348158500,303000,302000,303000,302000,212
|
|
20240823,091200,1284053500,303000,301500,303000,301500,73
|
|
20240823,091100,1261947500,301500,301500,303000,301500,354
|
|
20240823,091000,1155042000,302000,302000,302500,301500,104
|
|
20240823,090900,1123663500,301500,302500,302500,301500,331
|
|
20240823,090800,1023600500,302500,301500,302500,301500,194
|
|
20240823,090700,964938000,302000,300500,303500,300500,563
|
|
20240823,090600,794785500,300500,302000,302000,300500,271
|
|
20240823,090500,713063500,302000,300000,302000,300000,375
|
|
20240823,090400,600161500,300000,299500,300000,298500,136
|
|
20240823,090300,559389500,299500,299500,300500,298000,445
|
|
20240823,090200,425978000,299500,296500,299500,296500,798
|
|
20240823,090100,188231500,297000,296000,297500,296000,75
|
|
20240823,090000,165999000,295500,295500,298500,295500,561
|