756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,213300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,213200,38218404850,31450,31450,31450,31450,0
|
|
20240823,213100,38218404850,31450,31450,31450,31450,0
|
|
20240823,213000,38218404850,31450,31450,31450,31450,0
|
|
20240823,212900,38218404850,31450,31450,31450,31450,0
|
|
20240823,212800,38218404850,31450,31450,31450,31450,0
|
|
20240823,212700,38218404850,31450,31450,31450,31450,0
|
|
20240823,212600,38218404850,31450,31450,31450,31450,0
|
|
20240823,212500,38218404850,31450,31450,31450,31450,0
|
|
20240823,212400,38218404850,31450,31450,31450,31450,0
|
|
20240823,212300,38218404850,31450,31450,31450,31450,0
|
|
20240823,212200,38218404850,31450,31450,31450,31450,0
|
|
20240823,212100,38218404850,31450,31450,31450,31450,0
|
|
20240823,212000,38218404850,31450,31450,31450,31450,0
|
|
20240823,211900,38218404850,31450,31450,31450,31450,0
|
|
20240823,211800,38218404850,31450,31450,31450,31450,0
|
|
20240823,211700,38218404850,31450,31450,31450,31450,0
|
|
20240823,211600,38218404850,31450,31450,31450,31450,0
|
|
20240823,211500,38218404850,31450,31450,31450,31450,0
|
|
20240823,211400,38218404850,31450,31450,31450,31450,0
|
|
20240823,211300,38218404850,31450,31450,31450,31450,0
|
|
20240823,211200,38218404850,31450,31450,31450,31450,0
|
|
20240823,211100,38218404850,31450,31450,31450,31450,0
|
|
20240823,211000,38218404850,31450,31450,31450,31450,0
|
|
20240823,210900,38218404850,31450,31450,31450,31450,0
|
|
20240823,210800,38218404850,31450,31450,31450,31450,0
|
|
20240823,210700,38218404850,31450,31450,31450,31450,0
|
|
20240823,210600,38218404850,31450,31450,31450,31450,0
|
|
20240823,210500,38218404850,31450,31450,31450,31450,0
|
|
20240823,210400,38218404850,31450,31450,31450,31450,0
|
|
20240823,210300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,210200,38218404850,31450,31450,31450,31450,0
|
|
20240823,210100,38218404850,31450,31450,31450,31450,0
|
|
20240823,210000,38218404850,31450,31450,31450,31450,0
|
|
20240823,205900,38218404850,31450,31450,31450,31450,0
|
|
20240823,205800,38218404850,31450,31450,31450,31450,0
|
|
20240823,205700,38218404850,31450,31450,31450,31450,0
|
|
20240823,205600,38218404850,31450,31450,31450,31450,0
|
|
20240823,205500,38218404850,31450,31450,31450,31450,0
|
|
20240823,205400,38218404850,31450,31450,31450,31450,0
|
|
20240823,205300,38218404850,31450,31450,31450,31450,0
|
|
20240823,205200,38218404850,31450,31450,31450,31450,0
|
|
20240823,205100,38218404850,31450,31450,31450,31450,0
|
|
20240823,205000,38218404850,31450,31450,31450,31450,0
|
|
20240823,204900,38218404850,31450,31450,31450,31450,0
|
|
20240823,204800,38218404850,31450,31450,31450,31450,0
|
|
20240823,204700,38218404850,31450,31450,31450,31450,0
|
|
20240823,204600,38218404850,31450,31450,31450,31450,0
|
|
20240823,204500,38218404850,31450,31450,31450,31450,0
|
|
20240823,204400,38218404850,31450,31450,31450,31450,0
|
|
20240823,204300,38218404850,31450,31450,31450,31450,0
|
|
20240823,204200,38218404850,31450,31450,31450,31450,0
|
|
20240823,204100,38218404850,31450,31450,31450,31450,0
|
|
20240823,204000,38218404850,31450,31450,31450,31450,0
|
|
20240823,203900,38218404850,31450,31450,31450,31450,0
|
|
20240823,203800,38218404850,31450,31450,31450,31450,0
|
|
20240823,203700,38218404850,31450,31450,31450,31450,0
|
|
20240823,203600,38218404850,31450,31450,31450,31450,0
|
|
20240823,203500,38218404850,31450,31450,31450,31450,0
|
|
20240823,203400,38218404850,31450,31450,31450,31450,0
|
|
20240823,203300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,203200,38218404850,31450,31450,31450,31450,0
|
|
20240823,203100,38218404850,31450,31450,31450,31450,0
|
|
20240823,203000,38218404850,31450,31450,31450,31450,0
|
|
20240823,202900,38218404850,31450,31450,31450,31450,0
|
|
20240823,202800,38218404850,31450,31450,31450,31450,0
|
|
20240823,202700,38218404850,31450,31450,31450,31450,0
|
|
20240823,202600,38218404850,31450,31450,31450,31450,0
|
|
20240823,202500,38218404850,31450,31450,31450,31450,0
|
|
20240823,202400,38218404850,31450,31450,31450,31450,0
|
|
20240823,202300,38218404850,31450,31450,31450,31450,0
|
|
20240823,202200,38218404850,31450,31450,31450,31450,0
|
|
20240823,202100,38218404850,31450,31450,31450,31450,0
|
|
20240823,202000,38218404850,31450,31450,31450,31450,0
|
|
20240823,201900,38218404850,31450,31450,31450,31450,0
|
|
20240823,201800,38218404850,31450,31450,31450,31450,0
|
|
20240823,201700,38218404850,31450,31450,31450,31450,0
|
|
20240823,201600,38218404850,31450,31450,31450,31450,0
|
|
20240823,201500,38218404850,31450,31450,31450,31450,0
|
|
20240823,201400,38218404850,31450,31450,31450,31450,0
|
|
20240823,201300,38218404850,31450,31450,31450,31450,0
|
|
20240823,201200,38218404850,31450,31450,31450,31450,0
|
|
20240823,201100,38218404850,31450,31450,31450,31450,0
|
|
20240823,201000,38218404850,31450,31450,31450,31450,0
|
|
20240823,200900,38218404850,31450,31450,31450,31450,0
|
|
20240823,200800,38218404850,31450,31450,31450,31450,0
|
|
20240823,200700,38218404850,31450,31450,31450,31450,0
|
|
20240823,200600,38218404850,31450,31450,31450,31450,0
|
|
20240823,200500,38218404850,31450,31450,31450,31450,0
|
|
20240823,200400,38218404850,31450,31450,31450,31450,0
|
|
20240823,200300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,200200,38218404850,31450,31450,31450,31450,0
|
|
20240823,200100,38218404850,31450,31450,31450,31450,0
|
|
20240823,200000,38218404850,31450,31450,31450,31450,0
|
|
20240823,195900,38218404850,31450,31450,31450,31450,0
|
|
20240823,195800,38218404850,31450,31450,31450,31450,0
|
|
20240823,195700,38218404850,31450,31450,31450,31450,0
|
|
20240823,195600,38218404850,31450,31450,31450,31450,0
|
|
20240823,195500,38218404850,31450,31450,31450,31450,0
|
|
20240823,195400,38218404850,31450,31450,31450,31450,0
|
|
20240823,195300,38218404850,31450,31450,31450,31450,0
|
|
20240823,195200,38218404850,31450,31450,31450,31450,0
|
|
20240823,195100,38218404850,31450,31450,31450,31450,0
|
|
20240823,195000,38218404850,31450,31450,31450,31450,0
|
|
20240823,194900,38218404850,31450,31450,31450,31450,0
|
|
20240823,194800,38218404850,31450,31450,31450,31450,0
|
|
20240823,194700,38218404850,31450,31450,31450,31450,0
|
|
20240823,194600,38218404850,31450,31450,31450,31450,0
|
|
20240823,194500,38218404850,31450,31450,31450,31450,0
|
|
20240823,194400,38218404850,31450,31450,31450,31450,0
|
|
20240823,194300,38218404850,31450,31450,31450,31450,0
|
|
20240823,194200,38218404850,31450,31450,31450,31450,0
|
|
20240823,194100,38218404850,31450,31450,31450,31450,0
|
|
20240823,194000,38218404850,31450,31450,31450,31450,0
|
|
20240823,193900,38218404850,31450,31450,31450,31450,0
|
|
20240823,193800,38218404850,31450,31450,31450,31450,0
|
|
20240823,193700,38218404850,31450,31450,31450,31450,0
|
|
20240823,193600,38218404850,31450,31450,31450,31450,0
|
|
20240823,193500,38218404850,31450,31450,31450,31450,0
|
|
20240823,193400,38218404850,31450,31450,31450,31450,0
|
|
20240823,193300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,193200,38218404850,31450,31450,31450,31450,0
|
|
20240823,193100,38218404850,31450,31450,31450,31450,0
|
|
20240823,193000,38218404850,31450,31450,31450,31450,0
|
|
20240823,192900,38218404850,31450,31450,31450,31450,0
|
|
20240823,192800,38218404850,31450,31450,31450,31450,0
|
|
20240823,192700,38218404850,31450,31450,31450,31450,0
|
|
20240823,192600,38218404850,31450,31450,31450,31450,0
|
|
20240823,192500,38218404850,31450,31450,31450,31450,0
|
|
20240823,192400,38218404850,31450,31450,31450,31450,0
|
|
20240823,192300,38218404850,31450,31450,31450,31450,0
|
|
20240823,192200,38218404850,31450,31450,31450,31450,0
|
|
20240823,192100,38218404850,31450,31450,31450,31450,0
|
|
20240823,192000,38218404850,31450,31450,31450,31450,0
|
|
20240823,191900,38218404850,31450,31450,31450,31450,0
|
|
20240823,191800,38218404850,31450,31450,31450,31450,0
|
|
20240823,191700,38218404850,31450,31450,31450,31450,0
|
|
20240823,191600,38218404850,31450,31450,31450,31450,0
|
|
20240823,191500,38218404850,31450,31450,31450,31450,0
|
|
20240823,191400,38218404850,31450,31450,31450,31450,0
|
|
20240823,191300,38218404850,31450,31450,31450,31450,0
|
|
20240823,191200,38218404850,31450,31450,31450,31450,0
|
|
20240823,191100,38218404850,31450,31450,31450,31450,0
|
|
20240823,191000,38218404850,31450,31450,31450,31450,0
|
|
20240823,190900,38218404850,31450,31450,31450,31450,0
|
|
20240823,190800,38218404850,31450,31450,31450,31450,0
|
|
20240823,190700,38218404850,31450,31450,31450,31450,0
|
|
20240823,190600,38218404850,31450,31450,31450,31450,0
|
|
20240823,190500,38218404850,31450,31450,31450,31450,0
|
|
20240823,190400,38218404850,31450,31450,31450,31450,0
|
|
20240823,190300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,190200,38218404850,31450,31450,31450,31450,0
|
|
20240823,190100,38218404850,31450,31450,31450,31450,0
|
|
20240823,190000,38218404850,31450,31450,31450,31450,0
|
|
20240823,185900,38218404850,31450,31450,31450,31450,0
|
|
20240823,185800,38218404850,31450,31450,31450,31450,0
|
|
20240823,185700,38218404850,31450,31450,31450,31450,0
|
|
20240823,185600,38218404850,31450,31450,31450,31450,0
|
|
20240823,185500,38218404850,31450,31450,31450,31450,0
|
|
20240823,185400,38218404850,31450,31450,31450,31450,0
|
|
20240823,185300,38218404850,31450,31450,31450,31450,0
|
|
20240823,185200,38218404850,31450,31450,31450,31450,0
|
|
20240823,185100,38218404850,31450,31450,31450,31450,0
|
|
20240823,185000,38218404850,31450,31450,31450,31450,0
|
|
20240823,184900,38218404850,31450,31450,31450,31450,0
|
|
20240823,184800,38218404850,31450,31450,31450,31450,0
|
|
20240823,184700,38218404850,31450,31450,31450,31450,0
|
|
20240823,184600,38218404850,31450,31450,31450,31450,0
|
|
20240823,184500,38218404850,31450,31450,31450,31450,0
|
|
20240823,184400,38218404850,31450,31450,31450,31450,0
|
|
20240823,184300,38218404850,31450,31450,31450,31450,0
|
|
20240823,184200,38218404850,31450,31450,31450,31450,0
|
|
20240823,184100,38218404850,31450,31450,31450,31450,0
|
|
20240823,184000,38218404850,31450,31450,31450,31450,0
|
|
20240823,183900,38218404850,31450,31450,31450,31450,0
|
|
20240823,183800,38218404850,31450,31450,31450,31450,0
|
|
20240823,183700,38218404850,31450,31450,31450,31450,0
|
|
20240823,183600,38218404850,31450,31450,31450,31450,0
|
|
20240823,183500,38218404850,31450,31450,31450,31450,0
|
|
20240823,183400,38218404850,31450,31450,31450,31450,0
|
|
20240823,183300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,183200,38218404850,31450,31450,31450,31450,0
|
|
20240823,183100,38218404850,31450,31450,31450,31450,0
|
|
20240823,183000,38218404850,31450,31450,31450,31450,0
|
|
20240823,182900,38218404850,31450,31450,31450,31450,0
|
|
20240823,182800,38218404850,31450,31450,31450,31450,0
|
|
20240823,182700,38218404850,31450,31450,31450,31450,0
|
|
20240823,182600,38218404850,31450,31450,31450,31450,0
|
|
20240823,182500,38218404850,31450,31450,31450,31450,0
|
|
20240823,182400,38218404850,31450,31450,31450,31450,0
|
|
20240823,182300,38218404850,31450,31450,31450,31450,0
|
|
20240823,182200,38218404850,31450,31450,31450,31450,0
|
|
20240823,182100,38218404850,31450,31450,31450,31450,0
|
|
20240823,182000,38218404850,31450,31450,31450,31450,0
|
|
20240823,181900,38218404850,31450,31450,31450,31450,0
|
|
20240823,181800,38218404850,31450,31450,31450,31450,0
|
|
20240823,181700,38218404850,31450,31450,31450,31450,0
|
|
20240823,181600,38218404850,31450,31450,31450,31450,0
|
|
20240823,181500,38218404850,31450,31450,31450,31450,0
|
|
20240823,181400,38218404850,31450,31450,31450,31450,0
|
|
20240823,181300,38218404850,31450,31450,31450,31450,0
|
|
20240823,181200,38218404850,31450,31450,31450,31450,0
|
|
20240823,181100,38218404850,31450,31450,31450,31450,0
|
|
20240823,181000,38218404850,31450,31450,31450,31450,0
|
|
20240823,180900,38218404850,31450,31450,31450,31450,0
|
|
20240823,180800,38218404850,31450,31450,31450,31450,0
|
|
20240823,180700,38218404850,31450,31450,31450,31450,0
|
|
20240823,180600,38218404850,31450,31450,31450,31450,0
|
|
20240823,180500,38218404850,31450,31450,31450,31450,0
|
|
20240823,180400,38218404850,31450,31450,31450,31450,0
|
|
20240823,180300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,180200,38218404850,31450,31450,31450,31450,0
|
|
20240823,180100,38218404850,31450,31450,31450,31450,0
|
|
20240823,180000,38218404850,31450,31450,31450,31450,0
|
|
20240823,175900,38218404850,31450,31450,31450,31450,0
|
|
20240823,175800,38218404850,31450,31450,31450,31450,0
|
|
20240823,175700,38218404850,31450,31450,31450,31450,0
|
|
20240823,175600,38218404850,31450,31450,31450,31450,0
|
|
20240823,175500,38218404850,31450,31450,31450,31450,0
|
|
20240823,175400,38218404850,31450,31450,31450,31450,0
|
|
20240823,175300,38218404850,31450,31450,31450,31450,0
|
|
20240823,175200,38218404850,31450,31450,31450,31450,0
|
|
20240823,175100,38218404850,31450,31450,31450,31450,0
|
|
20240823,175000,38218404850,31450,31450,31450,31450,0
|
|
20240823,174900,38218404850,31450,31450,31450,31450,0
|
|
20240823,174800,38218404850,31450,31450,31450,31450,0
|
|
20240823,174700,38218404850,31450,31450,31450,31450,0
|
|
20240823,174600,38218404850,31450,31450,31450,31450,0
|
|
20240823,174500,38218404850,31450,31450,31450,31450,0
|
|
20240823,174400,38218404850,31450,31450,31450,31450,0
|
|
20240823,174300,38218404850,31450,31450,31450,31450,0
|
|
20240823,174200,38218404850,31450,31450,31450,31450,0
|
|
20240823,174100,38218404850,31450,31450,31450,31450,0
|
|
20240823,174000,38218404850,31450,31450,31450,31450,0
|
|
20240823,173900,38218404850,31450,31450,31450,31450,0
|
|
20240823,173800,38218404850,31450,31450,31450,31450,0
|
|
20240823,173700,38218404850,31450,31450,31450,31450,0
|
|
20240823,173600,38218404850,31450,31450,31450,31450,0
|
|
20240823,173500,38218404850,31450,31450,31450,31450,0
|
|
20240823,173400,38218404850,31450,31450,31450,31450,0
|
|
20240823,173300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,173200,38218404850,31450,31450,31450,31450,0
|
|
20240823,173100,38218404850,31450,31450,31450,31450,0
|
|
20240823,173000,38218404850,31450,31450,31450,31450,0
|
|
20240823,172900,38218404850,31450,31450,31450,31450,0
|
|
20240823,172800,38218404850,31450,31450,31450,31450,0
|
|
20240823,172700,38218404850,31450,31450,31450,31450,0
|
|
20240823,172600,38218404850,31450,31450,31450,31450,0
|
|
20240823,172500,38218404850,31450,31450,31450,31450,0
|
|
20240823,172400,38218404850,31450,31450,31450,31450,0
|
|
20240823,172300,38218404850,31450,31450,31450,31450,0
|
|
20240823,172200,38218404850,31450,31450,31450,31450,0
|
|
20240823,172100,38218404850,31450,31450,31450,31450,0
|
|
20240823,172000,38218404850,31450,31450,31450,31450,0
|
|
20240823,171900,38218404850,31450,31450,31450,31450,0
|
|
20240823,171800,38218404850,31450,31450,31450,31450,0
|
|
20240823,171700,38218404850,31450,31450,31450,31450,0
|
|
20240823,171600,38218404850,31450,31450,31450,31450,0
|
|
20240823,171500,38218404850,31450,31450,31450,31450,0
|
|
20240823,171400,38218404850,31450,31450,31450,31450,0
|
|
20240823,171300,38218404850,31450,31450,31450,31450,0
|
|
20240823,171200,38218404850,31450,31450,31450,31450,0
|
|
20240823,171100,38218404850,31450,31450,31450,31450,0
|
|
20240823,171000,38218404850,31450,31450,31450,31450,0
|
|
20240823,170900,38218404850,31450,31450,31450,31450,0
|
|
20240823,170800,38218404850,31450,31450,31450,31450,0
|
|
20240823,170700,38218404850,31450,31450,31450,31450,0
|
|
20240823,170600,38218404850,31450,31450,31450,31450,0
|
|
20240823,170500,38218404850,31450,31450,31450,31450,0
|
|
20240823,170400,38218404850,31450,31450,31450,31450,0
|
|
20240823,170300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,170200,38218404850,31450,31450,31450,31450,0
|
|
20240823,170100,38218404850,31450,31450,31450,31450,0
|
|
20240823,170000,38218404850,31450,31450,31450,31450,0
|
|
20240823,165900,38218404850,31450,31450,31450,31450,0
|
|
20240823,165800,38218404850,31450,31450,31450,31450,0
|
|
20240823,165700,38218404850,31450,31450,31450,31450,0
|
|
20240823,165600,38218404850,31450,31450,31450,31450,0
|
|
20240823,165500,38218404850,31450,31450,31450,31450,0
|
|
20240823,165400,38218404850,31450,31450,31450,31450,0
|
|
20240823,165300,38218404850,31450,31450,31450,31450,0
|
|
20240823,165200,38218404850,31450,31450,31450,31450,0
|
|
20240823,165100,38218404850,31450,31450,31450,31450,0
|
|
20240823,165000,38218404850,31450,31450,31450,31450,0
|
|
20240823,164900,38218404850,31450,31450,31450,31450,0
|
|
20240823,164800,38218404850,31450,31450,31450,31450,0
|
|
20240823,164700,38218404850,31450,31450,31450,31450,0
|
|
20240823,164600,38218404850,31450,31450,31450,31450,0
|
|
20240823,164500,38218404850,31450,31450,31450,31450,0
|
|
20240823,164400,38218404850,31450,31450,31450,31450,0
|
|
20240823,164300,38218404850,31450,31450,31450,31450,0
|
|
20240823,164200,38218404850,31450,31450,31450,31450,0
|
|
20240823,164100,38218404850,31450,31450,31450,31450,0
|
|
20240823,164000,38218404850,31450,31450,31450,31450,0
|
|
20240823,163900,38218404850,31450,31450,31450,31450,0
|
|
20240823,163800,38218404850,31450,31450,31450,31450,0
|
|
20240823,163700,38218404850,31450,31450,31450,31450,0
|
|
20240823,163600,38218404850,31450,31450,31450,31450,0
|
|
20240823,163500,38218404850,31450,31450,31450,31450,0
|
|
20240823,163400,38218404850,31450,31450,31450,31450,0
|
|
20240823,163300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,163200,38218404850,31450,31450,31450,31450,0
|
|
20240823,163100,38218404850,31450,31450,31450,31450,0
|
|
20240823,163000,38218404850,31450,31450,31450,31450,0
|
|
20240823,162900,38218404850,31450,31450,31450,31450,0
|
|
20240823,162800,38218404850,31450,31450,31450,31450,0
|
|
20240823,162700,38218404850,31450,31450,31450,31450,0
|
|
20240823,162600,38218404850,31450,31450,31450,31450,0
|
|
20240823,162500,38218404850,31450,31450,31450,31450,0
|
|
20240823,162400,38218404850,31450,31450,31450,31450,0
|
|
20240823,162300,38218404850,31450,31450,31450,31450,0
|
|
20240823,162200,38218404850,31450,31450,31450,31450,0
|
|
20240823,162100,38218404850,31450,31450,31450,31450,0
|
|
20240823,162000,38218404850,31450,31450,31450,31450,0
|
|
20240823,161900,38218404850,31450,31450,31450,31450,0
|
|
20240823,161800,38218404850,31450,31450,31450,31450,0
|
|
20240823,161700,38218404850,31450,31450,31450,31450,0
|
|
20240823,161600,38218404850,31450,31450,31450,31450,0
|
|
20240823,161500,38218404850,31450,31450,31450,31450,0
|
|
20240823,161400,38218404850,31450,31450,31450,31450,0
|
|
20240823,161300,38218404850,31450,31450,31450,31450,0
|
|
20240823,161200,38218404850,31450,31450,31450,31450,0
|
|
20240823,161100,38218404850,31450,31450,31450,31450,0
|
|
20240823,161000,38218404850,31450,31450,31450,31450,0
|
|
20240823,160900,38218404850,31450,31450,31450,31450,0
|
|
20240823,160800,38218404850,31450,31450,31450,31450,0
|
|
20240823,160700,38218404850,31450,31450,31450,31450,0
|
|
20240823,160600,38218404850,31450,31450,31450,31450,0
|
|
20240823,160500,38218404850,31450,31450,31450,31450,0
|
|
20240823,160400,38218404850,31450,31450,31450,31450,0
|
|
20240823,160300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,160200,38218404850,31450,31450,31450,31450,0
|
|
20240823,160100,38218404850,31450,31450,31450,31450,0
|
|
20240823,160000,38218404850,31450,31450,31450,31450,0
|
|
20240823,155900,38218404850,31450,31450,31450,31450,0
|
|
20240823,155800,38218404850,31450,31450,31450,31450,0
|
|
20240823,155700,38218404850,31450,31450,31450,31450,0
|
|
20240823,155600,38218404850,31450,31450,31450,31450,0
|
|
20240823,155500,38218404850,31450,31450,31450,31450,0
|
|
20240823,155400,38218404850,31450,31450,31450,31450,0
|
|
20240823,155300,38218404850,31450,31450,31450,31450,0
|
|
20240823,155200,38218404850,31450,31450,31450,31450,0
|
|
20240823,155100,38218404850,31450,31450,31450,31450,0
|
|
20240823,155000,38218404850,31450,31450,31450,31450,0
|
|
20240823,154900,38218404850,31450,31450,31450,31450,0
|
|
20240823,154800,38218404850,31450,31450,31450,31450,0
|
|
20240823,154700,38218404850,31450,31450,31450,31450,0
|
|
20240823,154600,38218404850,31450,31450,31450,31450,0
|
|
20240823,154500,38218404850,31450,31450,31450,31450,0
|
|
20240823,154400,38218404850,31450,31450,31450,31450,0
|
|
20240823,154300,38218404850,31450,31450,31450,31450,0
|
|
20240823,154200,38218404850,31450,31450,31450,31450,0
|
|
20240823,154100,38218404850,31450,31450,31450,31450,0
|
|
20240823,154000,38218404850,31450,31450,31450,31450,0
|
|
20240823,153900,38218404850,31450,31450,31450,31450,0
|
|
20240823,153800,38218404850,31450,31450,31450,31450,0
|
|
20240823,153700,38218404850,31450,31450,31450,31450,0
|
|
20240823,153600,38218404850,31450,31450,31450,31450,0
|
|
20240823,153500,38218404850,31450,31450,31450,31450,0
|
|
20240823,153400,38218404850,31450,31450,31450,31450,0
|
|
20240823,153300,38218404850,31450,31450,31450,31450,11310
|
|
20240823,153200,38218404850,31450,31450,31450,31450,0
|
|
20240823,153100,38218404850,31450,31450,31450,31450,0
|
|
20240823,153000,38218404850,31450,31450,31450,31450,11310
|
|
20240823,152900,37862705350,31150,31150,31150,31150,0
|
|
20240823,152800,37862705350,31150,31150,31150,31150,0
|
|
20240823,152700,37862705350,31150,31150,31150,31150,0
|
|
20240823,152600,37862705350,31150,31150,31150,31150,0
|
|
20240823,152500,37862705350,31150,31150,31150,31150,0
|
|
20240823,152400,37862705350,31150,31150,31150,31150,0
|
|
20240823,152300,37862705350,31150,31150,31150,31150,0
|
|
20240823,152200,37862705350,31150,31150,31150,31150,0
|
|
20240823,152100,37862705350,31150,31150,31150,31150,0
|
|
20240823,152000,37862705350,31150,31150,31150,31150,0
|
|
20240823,151900,37862705350,31150,31300,31300,31100,5422
|
|
20240823,151800,37693554000,31350,31450,31450,31250,3782
|
|
20240823,151700,37575103700,31400,31350,31500,31350,1218
|
|
20240823,151600,37536864250,31400,31550,31550,31400,3877
|
|
20240823,151500,37415100200,31500,31550,31600,31400,2132
|
|
20240823,151400,37347849950,31550,31400,31550,31400,1664
|
|
20240823,151300,37295483050,31450,31400,31450,31350,2656
|
|
20240823,151200,37212153850,31350,31350,31450,31300,1473
|
|
20240823,151100,37165896900,31300,31350,31350,31250,2788
|
|
20240823,151000,37078654950,31350,31400,31400,31350,715
|
|
20240823,150900,37056237000,31400,31350,31450,31350,776
|
|
20240823,150800,37031887550,31400,31350,31450,31300,1452
|
|
20240823,150700,36986348150,31300,31450,31450,31300,4374
|
|
20240823,150600,36849188300,31450,31500,31500,31450,961
|
|
20240823,150500,36818939400,31450,31450,31550,31450,1070
|
|
20240823,150400,36785236950,31450,31400,31450,31350,2223
|
|
20240823,150300,36715460050,31400,31350,31500,31300,1878
|
|
20240823,150200,36656506150,31350,31500,31550,31300,5778
|
|
20240823,150100,36475020450,31500,31550,31600,31500,862
|
|
20240823,150000,36447853600,31550,31500,31550,31500,393
|
|
20240823,145900,36435457400,31550,31550,31700,31550,664
|
|
20240823,145800,36414495850,31600,31600,31600,31550,136
|
|
20240823,145700,36410199500,31600,31700,31700,31600,764
|
|
20240823,145600,36386029550,31700,31700,31750,31650,698
|
|
20240823,145500,36363903000,31700,31650,31700,31600,952
|
|
20240823,145400,36333741250,31600,31650,31650,31600,1173
|
|
20240823,145300,36296665600,31600,31650,31650,31550,909
|
|
20240823,145200,36267907700,31500,31500,31600,31500,1057
|
|
20240823,145100,36234533500,31500,31450,31500,31400,1210
|
|
20240823,145000,36196449450,31450,31500,31500,31400,1487
|
|
20240823,144900,36149705500,31550,31500,31550,31450,2050
|
|
20240823,144800,36085185450,31550,31600,31650,31550,1908
|
|
20240823,144700,36024973450,31600,31600,31650,31600,321
|
|
20240823,144600,36014829750,31700,31750,31750,31700,1129
|
|
20240823,144500,35979040000,31700,31650,31700,31600,1618
|
|
20240823,144400,35927850850,31650,31700,31700,31650,337
|
|
20240823,144300,35917175200,31650,31700,31700,31650,492
|
|
20240823,144200,35901593350,31700,31700,31700,31700,265
|
|
20240823,144100,35893192850,31700,31750,31800,31700,1669
|
|
20240823,144000,35840208900,31750,31600,31750,31550,966
|
|
20240823,143900,35809681450,31600,31700,31700,31600,1282
|
|
20240823,143800,35769113350,31700,31650,31700,31650,419
|
|
20240823,143700,35755851950,31700,31650,31700,31650,67
|
|
20240823,143600,35753728600,31650,31650,31700,31650,302
|
|
20240823,143500,35744169300,31650,31800,31800,31650,1034
|
|
20240823,143400,35711376050,31800,31800,31800,31750,1293
|
|
20240823,143300,35670263150,31850,31800,31850,31750,427
|
|
20240823,143200,35656678150,31800,31850,31850,31800,1825
|
|
20240823,143100,35598602700,31850,31800,31850,31750,575
|
|
20240823,143000,35580318600,31800,31650,31800,31650,2267
|
|
20240823,142900,35508384450,31650,31650,31700,31600,3132
|
|
20240823,142800,35409246850,31600,31600,31650,31550,566
|
|
20240823,142700,35391355150,31600,31600,31650,31600,609
|
|
20240823,142600,35372110500,31650,31600,31700,31500,1526
|
|
20240823,142500,35323851850,31600,31550,31600,31550,351
|
|
20240823,142400,35312768700,31550,31550,31600,31500,340
|
|
20240823,142300,35302048600,31500,31500,31550,31500,277
|
|
20240823,142200,35293315650,31500,31450,31550,31450,219
|
|
20240823,142100,35286416500,31500,31450,31550,31450,1176
|
|
20240823,142000,35249431050,31450,31600,31600,31450,1087
|
|
20240823,141900,35215182050,31550,31450,31750,31450,681
|
|
20240823,141800,35193700500,31450,31550,31550,31450,2461
|
|
20240823,141700,35116214600,31550,31600,31600,31550,734
|
|
20240823,141600,35093054750,31650,31800,31800,31550,2420
|
|
20240823,141500,35016440350,31750,31800,31800,31750,535
|
|
20240823,141400,34999449350,31800,31700,31800,31600,1153
|
|
20240823,141300,34962931000,31700,31600,31700,31550,1081
|
|
20240823,141200,34928728200,31600,31500,31600,31500,1054
|
|
20240823,141100,34895480850,31500,31550,31600,31450,1932
|
|
20240823,141000,34834625500,31550,31550,31600,31500,1486
|
|
20240823,140900,34787698100,31600,31600,31600,31600,237
|
|
20240823,140800,34780208900,31600,31550,31600,31550,902
|
|
20240823,140700,34751740500,31550,31650,31650,31550,544
|
|
20240823,140600,34734548600,31650,31700,31700,31650,420
|
|
20240823,140500,34721255000,31500,31650,31650,31500,1619
|
|
20240823,140400,34670205950,31650,31550,31700,31550,313
|
|
20240823,140300,34660291700,31500,31500,31700,31500,621
|
|
20240823,140200,34640691000,31600,31450,31600,31450,2793
|
|
20240823,140100,34552650050,31450,31600,31600,31400,3563
|
|
20240823,140000,34440431450,31600,31650,31650,31550,439
|
|
20240823,135900,34426553500,31700,31500,31700,31500,1540
|
|
20240823,135800,34377847500,31650,31700,31700,31500,5627
|
|
20240823,135700,34200312300,31700,31700,31700,31600,481
|
|
20240823,135600,34185090400,31700,31650,31750,31600,1954
|
|
20240823,135500,34123238500,31700,31700,31750,31600,1140
|
|
20240823,135400,34087174950,31700,31650,31750,31650,1941
|
|
20240823,135300,34025712550,31650,31750,31800,31600,5103
|
|
20240823,135200,33863974450,31800,31850,31850,31800,1440
|
|
20240823,135100,33818169050,31900,31850,31900,31800,2374
|
|
20240823,135000,33742566850,31900,31900,31900,31850,615
|
|
20240823,134900,33722963300,31900,31900,31950,31850,639
|
|
20240823,134800,33702585800,31900,31950,31950,31900,1709
|
|
20240823,134700,33648066200,31950,31950,32000,31850,3392
|
|
20240823,134600,33539849550,32000,32050,32050,31900,2358
|
|
20240823,134500,33464449250,32150,32050,32200,32050,432
|
|
20240823,134400,33450590350,32050,32150,32200,32050,761
|
|
20240823,134300,33426145250,32150,32050,32150,32050,238
|
|
20240823,134200,33418514250,32150,32150,32150,32050,362
|
|
20240823,134100,33406889200,32200,32150,32250,32100,518
|
|
20240823,134000,33390218900,32200,32100,32200,32100,425
|
|
20240823,133900,33376550150,32050,32050,32200,32050,364
|
|
20240823,133800,33364883800,32050,32200,32200,32050,867
|
|
20240823,133700,33337036000,32150,32350,32350,32100,1777
|
|
20240823,133600,33279751450,32350,32300,32350,32300,1333
|
|
20240823,133500,33236633350,32350,32250,32400,32200,3215
|
|
20240823,133400,33132709400,32250,32050,32300,32050,2181
|
|
20240823,133300,33062416800,32050,32000,32050,32000,692
|
|
20240823,133200,33040258750,32000,32000,32000,32000,1502
|
|
20240823,133100,32992194750,32050,32050,32100,32000,2173
|
|
20240823,133000,32922567900,32100,32100,32150,32050,1467
|
|
20240823,132900,32875486600,32100,32000,32100,32000,1026
|
|
20240823,132800,32842613600,32000,32000,32050,31950,251
|
|
20240823,132700,32834583350,32000,31900,32000,31900,1072
|
|
20240823,132600,32800333050,31950,31950,31950,31900,583
|
|
20240823,132500,32781721100,31900,31850,31950,31850,608
|
|
20240823,132400,32762327600,31800,31850,31900,31800,897
|
|
20240823,132300,32733790450,31900,31750,31950,31750,1096
|
|
20240823,132200,32698962700,31750,31850,31850,31750,2319
|
|
20240823,132100,32625217800,31850,31850,31950,31800,1425
|
|
20240823,132000,32579882500,31850,31850,31950,31850,3618
|
|
20240823,131900,32464617350,31900,31950,31950,31850,2407
|
|
20240823,131800,32387818550,31900,31950,31950,31900,1162
|
|
20240823,131700,32350697150,31950,32100,32100,31950,1698
|
|
20240823,131600,32296370250,32050,32100,32100,32050,320
|
|
20240823,131500,32286110050,32100,32050,32100,32050,624
|
|
20240823,131400,32266079700,32050,32050,32100,32000,539
|
|
20240823,131300,32248815050,32100,32100,32150,32100,262
|
|
20240823,131200,32240402200,32100,32000,32150,32000,545
|
|
20240823,131100,32222916750,32000,32050,32050,32000,1295
|
|
20240823,131000,32181469050,31950,31950,32050,31950,1071
|
|
20240823,130900,32147176050,31950,31850,32050,31850,2303
|
|
20240823,130800,32073575350,31850,31900,32000,31850,1630
|
|
20240823,130700,32021595850,32000,31900,32000,31850,2123
|
|
20240823,130600,31953780900,31900,31900,31950,31900,491
|
|
20240823,130500,31938115700,31900,32050,32050,31900,2277
|
|
20240823,130400,31865252400,32100,32100,32100,32050,1233
|
|
20240823,130300,31825707300,32050,32100,32150,32000,2046
|
|
20240823,130200,31759987850,32150,32000,32150,32000,1652
|
|
20240823,130100,31707050250,32000,31950,32000,31850,1902
|
|
20240823,130000,31646331250,31900,31900,31950,31900,1256
|
|
20240823,125900,31606262350,31900,31900,31950,31850,739
|
|
20240823,125800,31582680050,31900,31900,31950,31900,1552
|
|
20240823,125700,31533161550,31900,32000,32050,31900,3978
|
|
20240823,125600,31406089500,32050,32000,32050,31950,1804
|
|
20240823,125500,31348358900,31950,31900,32150,31900,3244
|
|
20240823,125400,31244690050,31900,31950,32000,31850,4593
|
|
20240823,125300,31098142200,31950,32250,32250,31900,13217
|
|
20240823,125200,30674722450,32250,32350,32350,32200,2151
|
|
20240823,125100,30605372850,32250,32250,32350,32100,3622
|
|
20240823,125000,30488739750,32250,32450,32500,32250,3540
|
|
20240823,124900,30374280600,32500,32300,32500,32250,3088
|
|
20240823,124800,30274303200,32350,32350,32400,32300,2689
|
|
20240823,124700,30187350550,32400,32500,32500,32350,3228
|
|
20240823,124600,30082645600,32500,32450,32600,32450,3430
|
|
20240823,124500,29971175150,32400,32350,32450,32300,3990
|
|
20240823,124400,29842113400,32400,32600,32600,32350,4680
|
|
20240823,124300,29690080250,32600,32150,32650,32100,10571
|
|
20240823,124200,29347507100,32150,32350,32500,32100,9296
|
|
20240823,124100,29047288350,32350,32300,32700,32300,13173
|
|
20240823,124000,28620255600,32300,32900,32950,32250,25001
|
|
20240823,123900,27806445350,32850,33000,33200,32850,19679
|
|
20240823,123800,27155207500,33000,32800,33000,32650,9081
|
|
20240823,123700,26856820350,32750,33050,33100,32600,22244
|
|
20240823,123600,26126315750,33100,32950,33200,32900,41337
|
|
20240823,123500,24758399650,32900,32800,33000,32650,37877
|
|
20240823,123400,23513279950,32800,32050,32850,32050,49733
|
|
20240823,123300,21894265450,32050,31850,32150,31850,7042
|
|
20240823,123200,21668849300,31950,31750,31950,31750,1687
|
|
20240823,123100,21615020300,31750,31800,31900,31750,1407
|
|
20240823,123000,21570251150,31800,31850,31900,31750,1647
|
|
20240823,122900,21517827350,31900,31850,31950,31850,1179
|
|
20240823,122800,21480229300,31850,31900,31900,31850,1325
|
|
20240823,122700,21437992500,31900,31900,31950,31850,950
|
|
20240823,122600,21407690100,31850,31700,31950,31700,3004
|
|
20240823,122500,21311891900,31750,31550,31750,31550,781
|
|
20240823,122400,21287181450,31550,31550,31600,31550,492
|
|
20240823,122300,21271651650,31600,31600,31600,31550,935
|
|
20240823,122200,21242148450,31600,31550,31650,31550,1095
|
|
20240823,122100,21207557100,31500,31700,31700,31500,2467
|
|
20240823,122000,21129699950,31700,31750,31750,31700,527
|
|
20240823,121900,21112989750,31800,31700,31900,31650,3868
|
|
20240823,121800,20990203400,31700,31900,31900,31650,2467
|
|
20240823,121700,20911767500,31900,31900,31950,31900,536
|
|
20240823,121600,20894668600,31900,32000,32100,31900,2633
|
|
20240823,121500,20810515200,32000,31900,32200,31900,6957
|
|
20240823,121400,20587284450,31900,31800,32000,31750,3637
|
|
20240823,121300,20471283850,31800,31700,31850,31700,1225
|
|
20240823,121200,20432322650,31700,31750,31750,31500,3253
|
|
20240823,121100,20329429350,31750,31850,31900,31700,2266
|
|
20240823,121000,20257380550,31800,31700,31800,31700,3347
|
|
20240823,120900,20151030400,31700,31850,31850,31550,5507
|
|
20240823,120800,19976441500,31850,31750,31900,31750,1393
|
|
20240823,120700,19932143650,31800,31800,31850,31700,4894
|
|
20240823,120600,19776620150,31850,31850,31950,31750,5829
|
|
20240823,120500,19591061750,31900,32050,32050,31800,7604
|
|
20240823,120400,19348258500,32100,32200,32300,31750,18497
|
|
20240823,120300,18753464550,32300,31250,32300,31250,21934
|
|
20240823,120200,18053731750,31250,31250,31250,31200,753
|
|
20240823,120100,18030219350,31250,31300,31350,31250,1587
|
|
20240823,120000,17980582150,31350,31450,31450,31300,1564
|
|
20240823,115900,17931524450,31450,31550,31550,31450,1134
|
|
20240823,115800,17895816650,31500,31350,31550,31350,5236
|
|
20240823,115700,17731088900,31350,31400,31400,31300,846
|
|
20240823,115600,17704558050,31450,31300,31450,31250,2049
|
|
20240823,115500,17640303650,31300,31300,31350,31250,1343
|
|
20240823,115400,17598273450,31300,31250,31300,31200,754
|
|
20240823,115300,17574733100,31250,31250,31250,31150,226
|
|
20240823,115200,17567670800,31150,31250,31250,31150,1589
|
|
20240823,115100,17518115900,31250,31100,31250,31100,128
|
|
20240823,115000,17514122800,31250,31300,31300,31100,2539
|
|
20240823,114900,17434868350,31300,31250,31350,31250,2935
|
|
20240823,114800,17343030600,31250,31200,31300,31200,3842
|
|
20240823,114700,17222977500,31250,31100,31250,31100,1122
|
|
20240823,114600,17187999600,31150,31050,31250,31000,5642
|
|
20240823,114500,17012338500,31000,31000,31050,31000,1943
|
|
20240823,114400,16952102600,31050,31000,31050,31000,542
|
|
20240823,114300,16935297900,31000,30850,31050,30850,1163
|
|
20240823,114200,16899309550,30850,30800,30850,30750,517
|
|
20240823,114100,16883388550,30800,30850,30850,30800,461
|
|
20240823,114000,16869189500,30850,30800,30850,30800,334
|
|
20240823,113900,16858894450,30800,30950,30950,30800,1179
|
|
20240823,113800,16822475100,30950,30900,31000,30900,144
|
|
20240823,113700,16818022900,30950,30950,30950,30900,590
|
|
20240823,113600,16799778950,31000,31050,31050,31000,1930
|
|
20240823,113500,16739938300,31050,31000,31100,31000,1116
|
|
20240823,113400,16705301700,31050,31000,31050,31000,1040
|
|
20240823,113300,16673027600,31050,31050,31100,31050,2099
|
|
20240823,113200,16607799450,31050,30950,31050,30900,1150
|
|
20240823,113100,16572152450,30950,30900,31000,30900,795
|
|
20240823,113000,16547567100,30900,30850,30900,30850,317
|
|
20240823,112900,16537772900,30850,30850,30850,30800,489
|
|
20240823,112800,16522687300,30850,30850,30850,30800,214
|
|
20240823,112700,16516094750,30800,30850,30900,30800,472
|
|
20240823,112600,16501530150,30850,30950,30950,30850,989
|
|
20240823,112500,16470946950,30950,30800,30950,30800,1704
|
|
20240823,112400,16418408150,30800,30700,30800,30700,698
|
|
20240823,112300,16396960000,30700,30750,30750,30700,292
|
|
20240823,112200,16387990800,30750,30750,30800,30750,818
|
|
20240823,112100,16362831900,30800,30750,30800,30700,1114
|
|
20240823,112000,16328576500,30750,30750,30750,30700,725
|
|
20240823,111900,16306293050,30700,30750,30750,30700,121
|
|
20240823,111800,16302577500,30750,30650,30750,30650,581
|
|
20240823,111700,16284740650,30700,30700,30700,30650,116
|
|
20240823,111600,16281182550,30700,30650,30700,30600,1216
|
|
20240823,111500,16243874350,30650,30650,30650,30550,732
|
|
20240823,111400,16221466450,30650,30650,30700,30600,716
|
|
20240823,111300,16199533600,30600,30600,30700,30600,962
|
|
20240823,111200,16170089650,30600,30700,30700,30600,837
|
|
20240823,111100,16144454500,30700,30650,30700,30600,1068
|
|
20240823,111000,16111720500,30650,30650,30700,30650,1611
|
|
20240823,110900,16062329150,30600,30550,30650,30550,1620
|
|
20240823,110800,16012717500,30550,30500,30600,30500,1626
|
|
20240823,110700,15963068550,30500,30450,30500,30450,2107
|
|
20240823,110600,15898829450,30450,30300,30500,30250,2709
|
|
20240823,110500,15816547700,30350,30200,30350,30150,2126
|
|
20240823,110400,15752249800,30200,30500,30500,30150,10289
|
|
20240823,110300,15440424650,30500,30550,30550,30450,1980
|
|
20240823,110200,15379998350,30550,30550,30600,30450,3031
|
|
20240823,110100,15287470700,30550,30450,30550,30400,2153
|
|
20240823,110000,15221829850,30450,30600,30600,30400,6529
|
|
20240823,105900,15022975050,30600,30600,30650,30500,3600
|
|
20240823,105800,14912987950,30600,30600,30650,30550,1981
|
|
20240823,105700,14852403850,30550,30650,30650,30550,2065
|
|
20240823,105600,14789186000,30600,30650,30700,30600,798
|
|
20240823,105500,14764723550,30600,30650,30750,30600,2830
|
|
20240823,105400,14678036450,30650,30800,30800,30600,4675
|
|
20240823,105300,14534714200,30800,30700,30800,30650,2317
|
|
20240823,105200,14463575000,30650,30750,30750,30650,2264
|
|
20240823,105100,14394078150,30700,30650,30750,30600,2088
|
|
20240823,105000,14329968200,30650,30500,30750,30500,3495
|
|
20240823,104900,14223029250,30500,30500,30600,30450,5618
|
|
20240823,104800,14051607550,30550,30650,30700,30500,9588
|
|
20240823,104700,13758028150,30650,30800,30850,30450,14645
|
|
20240823,104600,13309774650,30800,30950,31000,30750,7091
|
|
20240823,104500,13090787450,30950,31250,31250,30750,18299
|
|
20240823,104400,12523365900,31250,31400,31400,31200,6407
|
|
20240823,104300,12322899650,31400,31300,31450,31300,936
|
|
20240823,104200,12293545700,31300,31400,31400,31300,1094
|
|
20240823,104100,12259243600,31400,31400,31450,31350,3813
|
|
20240823,104000,12139606100,31450,31450,31500,31450,808
|
|
20240823,103900,12114193000,31450,31450,31500,31450,1149
|
|
20240823,103800,12078031150,31500,31400,31500,31400,1435
|
|
20240823,103700,12032901000,31400,31450,31450,31400,1607
|
|
20240823,103600,11982425900,31500,31550,31600,31450,2562
|
|
20240823,103500,11901767100,31500,31500,31500,31450,1400
|
|
20240823,103400,11857675400,31450,31600,31600,31450,4117
|
|
20240823,103300,11727924750,31600,31600,31650,31550,554
|
|
20240823,103200,11710426350,31600,31800,31800,31600,1396
|
|
20240823,103100,11666182500,31750,31800,31800,31700,1229
|
|
20240823,103000,11627130450,31800,31750,31850,31700,1230
|
|
20240823,102900,11588034850,31750,31850,31950,31750,1349
|
|
20240823,102800,11545092800,31850,31900,31900,31750,1640
|
|
20240823,102700,11492948500,31900,31650,31900,31550,1313
|
|
20240823,102600,11451302750,31650,31550,31700,31500,1872
|
|
20240823,102500,11392233450,31600,31600,31600,31550,461
|
|
20240823,102400,11377670200,31600,31550,31600,31500,675
|
|
20240823,102300,11356386550,31550,31600,31600,31500,2906
|
|
20240823,102200,11264661450,31550,31650,31700,31550,1079
|
|
20240823,102100,11230583650,31650,31650,31650,31600,1324
|
|
20240823,102000,11188717800,31650,31700,31700,31600,467
|
|
20240823,101900,11173933650,31700,31650,31700,31550,997
|
|
20240823,101800,11142396350,31600,31600,31600,31550,1342
|
|
20240823,101700,11100013900,31600,31700,31700,31550,3806
|
|
20240823,101600,10979678350,31750,31700,31750,31650,1088
|
|
20240823,101500,10945175100,31650,31950,31950,31650,3791
|
|
20240823,101400,10824883400,31850,31850,32000,31850,1126
|
|
20240823,101300,10788941300,31900,31850,31900,31800,729
|
|
20240823,101200,10765730650,31850,31800,31850,31750,1154
|
|
20240823,101100,10729042550,31800,31850,31850,31750,1736
|
|
20240823,101000,10673880300,31850,32050,32250,31800,5262
|
|
20240823,100900,10505315600,32050,32000,32100,31850,2028
|
|
20240823,100800,10440506050,31900,31950,32200,31900,4173
|
|
20240823,100700,10306700950,32000,31750,32000,31750,3120
|
|
20240823,100600,10207159200,31800,31700,31800,31650,407
|
|
20240823,100500,10194251150,31650,31650,31650,31600,1753
|
|
20240823,100400,10138780800,31650,31650,31700,31600,1409
|
|
20240823,100300,10094184550,31700,31700,31800,31650,1208
|
|
20240823,100200,10055869900,31700,31600,31700,31600,1709
|
|
20240823,100100,10001799750,31550,31650,31700,31500,6449
|
|
20240823,100000,9798019650,31700,31750,31750,31650,704
|
|
20240823,095900,9775714100,31750,31750,31800,31650,1879
|
|
20240823,095800,9716126600,31700,31750,31750,31650,1092
|
|
20240823,095700,9681513250,31750,31750,31750,31700,663
|
|
20240823,095600,9660495700,31700,31800,31850,31700,2471
|
|
20240823,095500,9582111900,31850,31950,32050,31750,2366
|
|
20240823,095400,9506651100,32000,31800,32000,31700,2654
|
|
20240823,095300,9421975300,31800,31650,31800,31550,4976
|
|
20240823,095200,9264399650,31650,31650,31750,31650,3310
|
|
20240823,095100,9159570400,31650,31850,31850,31650,4508
|
|
20240823,095000,9016473750,31900,31850,31900,31850,2674
|
|
20240823,094900,8931246150,31850,31850,31900,31800,1404
|
|
20240823,094800,8886541050,31850,31800,31900,31750,1846
|
|
20240823,094700,8827773400,31750,31950,32000,31750,4238
|
|
20240823,094600,8692766100,31950,32100,32100,31850,3545
|
|
20240823,094500,8579439250,32050,32250,32300,32050,4108
|
|
20240823,094400,8447346650,32250,32200,32400,32200,2642
|
|
20240823,094300,8362160350,32200,32450,32500,32150,5391
|
|
20240823,094200,8187873650,32500,32550,32600,32400,3384
|
|
20240823,094100,8077864100,32550,32250,32650,32200,11224
|
|
20240823,094000,7713579300,32250,32550,32550,32250,9643
|
|
20240823,093900,7401437700,32500,32500,32700,32450,11975
|
|
20240823,093800,7011090000,32500,32350,32500,32350,6547
|
|
20240823,093700,6798859200,32400,32250,32450,32200,3383
|
|
20240823,093600,6689363750,32200,32350,32450,32150,8003
|
|
20240823,093500,6430778900,32350,32450,32550,32200,19414
|
|
20240823,093400,5802787750,32400,32200,32500,32150,13570
|
|
20240823,093300,5364027600,32200,32200,32250,32000,3180
|
|
20240823,093200,5261843400,32200,32100,32250,32100,5124
|
|
20240823,093100,5097098750,32050,31950,32100,31850,1560
|
|
20240823,093000,5047208350,31950,31800,31950,31750,1863
|
|
20240823,092900,4987822250,31800,31900,31950,31800,1080
|
|
20240823,092800,4953432600,31950,31900,32150,31800,8523
|
|
20240823,092700,4680891500,31900,31750,31950,31750,4139
|
|
20240823,092600,4548973650,31800,31500,31900,31500,7427
|
|
20240823,092500,4313327950,31550,31200,31550,31200,4737
|
|
20240823,092400,4164590200,31250,31300,31300,31100,7600
|
|
20240823,092300,3927544300,31300,31400,31400,31300,4168
|
|
20240823,092200,3797033300,31450,31300,31450,31300,2708
|
|
20240823,092100,3711997250,31250,31350,31500,31250,4885
|
|
20240823,092000,3558856500,31350,31600,31600,31350,7851
|
|
20240823,091900,3311553150,31600,31650,31700,31600,2863
|
|
20240823,091800,3220974350,31700,31700,31750,31650,819
|
|
20240823,091700,3195017850,31650,31650,31800,31600,4326
|
|
20240823,091600,3057966150,31700,31700,31750,31650,1440
|
|
20240823,091500,3012353450,31700,31700,31700,31650,693
|
|
20240823,091400,2990410050,31700,31650,31750,31600,3383
|
|
20240823,091300,2883364450,31600,31700,31750,31600,4488
|
|
20240823,091200,2741226200,31700,31850,31950,31700,1280
|
|
20240823,091100,2700480950,31850,31850,31850,31650,5767
|
|
20240823,091000,2517623900,31800,32100,32100,31800,5689
|
|
20240823,090900,2335900850,32050,32150,32150,32000,1787
|
|
20240823,090800,2278579900,32200,32300,32350,32200,5049
|
|
20240823,090700,2115758750,32300,31950,32400,31950,7596
|
|
20240823,090600,1870943750,31950,32050,32100,31900,5426
|
|
20240823,090500,1697387800,32000,32100,32100,32000,4266
|
|
20240823,090400,1560750000,32050,32100,32200,32050,2442
|
|
20240823,090300,1482323700,32100,32350,32350,32000,7121
|
|
20240823,090200,1252971200,32400,32100,32400,32000,9608
|
|
20240823,090100,942958650,32100,32150,32200,31950,8323
|
|
20240823,090000,675746750,32200,32000,32300,31800,20873
|