722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,205900,1926337000,289000,289000,289000,289000,299
|
|
20240823,205800,1926337000,289000,289000,289000,289000,0
|
|
20240823,205700,1926337000,289000,289000,289000,289000,0
|
|
20240823,205600,1926337000,289000,289000,289000,289000,0
|
|
20240823,205500,1926337000,289000,289000,289000,289000,0
|
|
20240823,205400,1926337000,289000,289000,289000,289000,0
|
|
20240823,205300,1926337000,289000,289000,289000,289000,0
|
|
20240823,205200,1926337000,289000,289000,289000,289000,0
|
|
20240823,205100,1926337000,289000,289000,289000,289000,0
|
|
20240823,205000,1926337000,289000,289000,289000,289000,0
|
|
20240823,204900,1926337000,289000,289000,289000,289000,0
|
|
20240823,204800,1926337000,289000,289000,289000,289000,0
|
|
20240823,204700,1926337000,289000,289000,289000,289000,0
|
|
20240823,204600,1926337000,289000,289000,289000,289000,0
|
|
20240823,204500,1926337000,289000,289000,289000,289000,0
|
|
20240823,204400,1926337000,289000,289000,289000,289000,0
|
|
20240823,204300,1926337000,289000,289000,289000,289000,0
|
|
20240823,204200,1926337000,289000,289000,289000,289000,0
|
|
20240823,204100,1926337000,289000,289000,289000,289000,0
|
|
20240823,204000,1926337000,289000,289000,289000,289000,0
|
|
20240823,203900,1926337000,289000,289000,289000,289000,0
|
|
20240823,203800,1926337000,289000,289000,289000,289000,0
|
|
20240823,203700,1926337000,289000,289000,289000,289000,0
|
|
20240823,203600,1926337000,289000,289000,289000,289000,0
|
|
20240823,203500,1926337000,289000,289000,289000,289000,0
|
|
20240823,203400,1926337000,289000,289000,289000,289000,0
|
|
20240823,203300,1926337000,289000,289000,289000,289000,0
|
|
20240823,203200,1926337000,289000,289000,289000,289000,0
|
|
20240823,203100,1926337000,289000,289000,289000,289000,0
|
|
20240823,203000,1926337000,289000,289000,289000,289000,0
|
|
20240823,202900,1926337000,289000,289000,289000,289000,299
|
|
20240823,202800,1926337000,289000,289000,289000,289000,0
|
|
20240823,202700,1926337000,289000,289000,289000,289000,0
|
|
20240823,202600,1926337000,289000,289000,289000,289000,0
|
|
20240823,202500,1926337000,289000,289000,289000,289000,0
|
|
20240823,202400,1926337000,289000,289000,289000,289000,0
|
|
20240823,202300,1926337000,289000,289000,289000,289000,0
|
|
20240823,202200,1926337000,289000,289000,289000,289000,0
|
|
20240823,202100,1926337000,289000,289000,289000,289000,0
|
|
20240823,202000,1926337000,289000,289000,289000,289000,0
|
|
20240823,201900,1926337000,289000,289000,289000,289000,0
|
|
20240823,201800,1926337000,289000,289000,289000,289000,0
|
|
20240823,201700,1926337000,289000,289000,289000,289000,0
|
|
20240823,201600,1926337000,289000,289000,289000,289000,0
|
|
20240823,201500,1926337000,289000,289000,289000,289000,0
|
|
20240823,201400,1926337000,289000,289000,289000,289000,0
|
|
20240823,201300,1926337000,289000,289000,289000,289000,0
|
|
20240823,201200,1926337000,289000,289000,289000,289000,0
|
|
20240823,201100,1926337000,289000,289000,289000,289000,0
|
|
20240823,201000,1926337000,289000,289000,289000,289000,0
|
|
20240823,200900,1926337000,289000,289000,289000,289000,0
|
|
20240823,200800,1926337000,289000,289000,289000,289000,0
|
|
20240823,200700,1926337000,289000,289000,289000,289000,0
|
|
20240823,200600,1926337000,289000,289000,289000,289000,0
|
|
20240823,200500,1926337000,289000,289000,289000,289000,0
|
|
20240823,200400,1926337000,289000,289000,289000,289000,0
|
|
20240823,200300,1926337000,289000,289000,289000,289000,0
|
|
20240823,200200,1926337000,289000,289000,289000,289000,0
|
|
20240823,200100,1926337000,289000,289000,289000,289000,0
|
|
20240823,200000,1926337000,289000,289000,289000,289000,0
|
|
20240823,195900,1926337000,289000,289000,289000,289000,299
|
|
20240823,195800,1926337000,289000,289000,289000,289000,0
|
|
20240823,195700,1926337000,289000,289000,289000,289000,0
|
|
20240823,195600,1926337000,289000,289000,289000,289000,0
|
|
20240823,195500,1926337000,289000,289000,289000,289000,0
|
|
20240823,195400,1926337000,289000,289000,289000,289000,0
|
|
20240823,195300,1926337000,289000,289000,289000,289000,0
|
|
20240823,195200,1926337000,289000,289000,289000,289000,0
|
|
20240823,195100,1926337000,289000,289000,289000,289000,0
|
|
20240823,195000,1926337000,289000,289000,289000,289000,0
|
|
20240823,194900,1926337000,289000,289000,289000,289000,0
|
|
20240823,194800,1926337000,289000,289000,289000,289000,0
|
|
20240823,194700,1926337000,289000,289000,289000,289000,0
|
|
20240823,194600,1926337000,289000,289000,289000,289000,0
|
|
20240823,194500,1926337000,289000,289000,289000,289000,0
|
|
20240823,194400,1926337000,289000,289000,289000,289000,0
|
|
20240823,194300,1926337000,289000,289000,289000,289000,0
|
|
20240823,194200,1926337000,289000,289000,289000,289000,0
|
|
20240823,194100,1926337000,289000,289000,289000,289000,0
|
|
20240823,194000,1926337000,289000,289000,289000,289000,0
|
|
20240823,193900,1926337000,289000,289000,289000,289000,0
|
|
20240823,193800,1926337000,289000,289000,289000,289000,0
|
|
20240823,193700,1926337000,289000,289000,289000,289000,0
|
|
20240823,193600,1926337000,289000,289000,289000,289000,0
|
|
20240823,193500,1926337000,289000,289000,289000,289000,0
|
|
20240823,193400,1926337000,289000,289000,289000,289000,0
|
|
20240823,193300,1926337000,289000,289000,289000,289000,0
|
|
20240823,193200,1926337000,289000,289000,289000,289000,0
|
|
20240823,193100,1926337000,289000,289000,289000,289000,0
|
|
20240823,193000,1926337000,289000,289000,289000,289000,0
|
|
20240823,192900,1926337000,289000,289000,289000,289000,299
|
|
20240823,192800,1926337000,289000,289000,289000,289000,0
|
|
20240823,192700,1926337000,289000,289000,289000,289000,0
|
|
20240823,192600,1926337000,289000,289000,289000,289000,0
|
|
20240823,192500,1926337000,289000,289000,289000,289000,0
|
|
20240823,192400,1926337000,289000,289000,289000,289000,0
|
|
20240823,192300,1926337000,289000,289000,289000,289000,0
|
|
20240823,192200,1926337000,289000,289000,289000,289000,0
|
|
20240823,192100,1926337000,289000,289000,289000,289000,0
|
|
20240823,192000,1926337000,289000,289000,289000,289000,0
|
|
20240823,191900,1926337000,289000,289000,289000,289000,0
|
|
20240823,191800,1926337000,289000,289000,289000,289000,0
|
|
20240823,191700,1926337000,289000,289000,289000,289000,0
|
|
20240823,191600,1926337000,289000,289000,289000,289000,0
|
|
20240823,191500,1926337000,289000,289000,289000,289000,0
|
|
20240823,191400,1926337000,289000,289000,289000,289000,0
|
|
20240823,191300,1926337000,289000,289000,289000,289000,0
|
|
20240823,191200,1926337000,289000,289000,289000,289000,0
|
|
20240823,191100,1926337000,289000,289000,289000,289000,0
|
|
20240823,191000,1926337000,289000,289000,289000,289000,0
|
|
20240823,190900,1926337000,289000,289000,289000,289000,0
|
|
20240823,190800,1926337000,289000,289000,289000,289000,0
|
|
20240823,190700,1926337000,289000,289000,289000,289000,0
|
|
20240823,190600,1926337000,289000,289000,289000,289000,0
|
|
20240823,190500,1926337000,289000,289000,289000,289000,0
|
|
20240823,190400,1926337000,289000,289000,289000,289000,0
|
|
20240823,190300,1926337000,289000,289000,289000,289000,0
|
|
20240823,190200,1926337000,289000,289000,289000,289000,0
|
|
20240823,190100,1926337000,289000,289000,289000,289000,0
|
|
20240823,190000,1926337000,289000,289000,289000,289000,0
|
|
20240823,185900,1926337000,289000,289000,289000,289000,299
|
|
20240823,185800,1926337000,289000,289000,289000,289000,0
|
|
20240823,185700,1926337000,289000,289000,289000,289000,0
|
|
20240823,185600,1926337000,289000,289000,289000,289000,0
|
|
20240823,185500,1926337000,289000,289000,289000,289000,0
|
|
20240823,185400,1926337000,289000,289000,289000,289000,0
|
|
20240823,185300,1926337000,289000,289000,289000,289000,0
|
|
20240823,185200,1926337000,289000,289000,289000,289000,0
|
|
20240823,185100,1926337000,289000,289000,289000,289000,0
|
|
20240823,185000,1926337000,289000,289000,289000,289000,0
|
|
20240823,184900,1926337000,289000,289000,289000,289000,0
|
|
20240823,184800,1926337000,289000,289000,289000,289000,0
|
|
20240823,184700,1926337000,289000,289000,289000,289000,0
|
|
20240823,184600,1926337000,289000,289000,289000,289000,0
|
|
20240823,184500,1926337000,289000,289000,289000,289000,0
|
|
20240823,184400,1926337000,289000,289000,289000,289000,0
|
|
20240823,184300,1926337000,289000,289000,289000,289000,0
|
|
20240823,184200,1926337000,289000,289000,289000,289000,0
|
|
20240823,184100,1926337000,289000,289000,289000,289000,0
|
|
20240823,184000,1926337000,289000,289000,289000,289000,0
|
|
20240823,183900,1926337000,289000,289000,289000,289000,0
|
|
20240823,183800,1926337000,289000,289000,289000,289000,0
|
|
20240823,183700,1926337000,289000,289000,289000,289000,0
|
|
20240823,183600,1926337000,289000,289000,289000,289000,0
|
|
20240823,183500,1926337000,289000,289000,289000,289000,0
|
|
20240823,183400,1926337000,289000,289000,289000,289000,0
|
|
20240823,183300,1926337000,289000,289000,289000,289000,0
|
|
20240823,183200,1926337000,289000,289000,289000,289000,0
|
|
20240823,183100,1926337000,289000,289000,289000,289000,0
|
|
20240823,183000,1926337000,289000,289000,289000,289000,0
|
|
20240823,182900,1926337000,289000,289000,289000,289000,299
|
|
20240823,182800,1926337000,289000,289000,289000,289000,0
|
|
20240823,182700,1926337000,289000,289000,289000,289000,0
|
|
20240823,182600,1926337000,289000,289000,289000,289000,0
|
|
20240823,182500,1926337000,289000,289000,289000,289000,0
|
|
20240823,182400,1926337000,289000,289000,289000,289000,0
|
|
20240823,182300,1926337000,289000,289000,289000,289000,0
|
|
20240823,182200,1926337000,289000,289000,289000,289000,0
|
|
20240823,182100,1926337000,289000,289000,289000,289000,0
|
|
20240823,182000,1926337000,289000,289000,289000,289000,0
|
|
20240823,181900,1926337000,289000,289000,289000,289000,0
|
|
20240823,181800,1926337000,289000,289000,289000,289000,0
|
|
20240823,181700,1926337000,289000,289000,289000,289000,0
|
|
20240823,181600,1926337000,289000,289000,289000,289000,0
|
|
20240823,181500,1926337000,289000,289000,289000,289000,0
|
|
20240823,181400,1926337000,289000,289000,289000,289000,0
|
|
20240823,181300,1926337000,289000,289000,289000,289000,0
|
|
20240823,181200,1926337000,289000,289000,289000,289000,0
|
|
20240823,181100,1926337000,289000,289000,289000,289000,0
|
|
20240823,181000,1926337000,289000,289000,289000,289000,0
|
|
20240823,180900,1926337000,289000,289000,289000,289000,0
|
|
20240823,180800,1926337000,289000,289000,289000,289000,0
|
|
20240823,180700,1926337000,289000,289000,289000,289000,0
|
|
20240823,180600,1926337000,289000,289000,289000,289000,0
|
|
20240823,180500,1926337000,289000,289000,289000,289000,0
|
|
20240823,180400,1926337000,289000,289000,289000,289000,0
|
|
20240823,180300,1926337000,289000,289000,289000,289000,0
|
|
20240823,180200,1926337000,289000,289000,289000,289000,0
|
|
20240823,180100,1926337000,289000,289000,289000,289000,0
|
|
20240823,180000,1926337000,289000,289000,289000,289000,0
|
|
20240823,175900,1926337000,289000,289000,289000,289000,299
|
|
20240823,175800,1926337000,289000,289000,289000,289000,0
|
|
20240823,175700,1926337000,289000,289000,289000,289000,0
|
|
20240823,175600,1926337000,289000,289000,289000,289000,0
|
|
20240823,175500,1926337000,289000,289000,289000,289000,0
|
|
20240823,175400,1926337000,289000,289000,289000,289000,0
|
|
20240823,175300,1926337000,289000,289000,289000,289000,0
|
|
20240823,175200,1926337000,289000,289000,289000,289000,0
|
|
20240823,175100,1926337000,289000,289000,289000,289000,0
|
|
20240823,175000,1926337000,289000,289000,289000,289000,0
|
|
20240823,174900,1926337000,289000,289000,289000,289000,0
|
|
20240823,174800,1926337000,289000,289000,289000,289000,0
|
|
20240823,174700,1926337000,289000,289000,289000,289000,0
|
|
20240823,174600,1926337000,289000,289000,289000,289000,0
|
|
20240823,174500,1926337000,289000,289000,289000,289000,0
|
|
20240823,174400,1926337000,289000,289000,289000,289000,0
|
|
20240823,174300,1926337000,289000,289000,289000,289000,0
|
|
20240823,174200,1926337000,289000,289000,289000,289000,0
|
|
20240823,174100,1926337000,289000,289000,289000,289000,0
|
|
20240823,174000,1926337000,289000,289000,289000,289000,0
|
|
20240823,173900,1926337000,289000,289000,289000,289000,0
|
|
20240823,173800,1926337000,289000,289000,289000,289000,0
|
|
20240823,173700,1926337000,289000,289000,289000,289000,0
|
|
20240823,173600,1926337000,289000,289000,289000,289000,0
|
|
20240823,173500,1926337000,289000,289000,289000,289000,0
|
|
20240823,173400,1926337000,289000,289000,289000,289000,0
|
|
20240823,173300,1926337000,289000,289000,289000,289000,0
|
|
20240823,173200,1926337000,289000,289000,289000,289000,0
|
|
20240823,173100,1926337000,289000,289000,289000,289000,0
|
|
20240823,173000,1926337000,289000,289000,289000,289000,0
|
|
20240823,172900,1926337000,289000,289000,289000,289000,299
|
|
20240823,172800,1926337000,289000,289000,289000,289000,0
|
|
20240823,172700,1926337000,289000,289000,289000,289000,0
|
|
20240823,172600,1926337000,289000,289000,289000,289000,0
|
|
20240823,172500,1926337000,289000,289000,289000,289000,0
|
|
20240823,172400,1926337000,289000,289000,289000,289000,0
|
|
20240823,172300,1926337000,289000,289000,289000,289000,0
|
|
20240823,172200,1926337000,289000,289000,289000,289000,0
|
|
20240823,172100,1926337000,289000,289000,289000,289000,0
|
|
20240823,172000,1926337000,289000,289000,289000,289000,0
|
|
20240823,171900,1926337000,289000,289000,289000,289000,0
|
|
20240823,171800,1926337000,289000,289000,289000,289000,0
|
|
20240823,171700,1926337000,289000,289000,289000,289000,0
|
|
20240823,171600,1926337000,289000,289000,289000,289000,0
|
|
20240823,171500,1926337000,289000,289000,289000,289000,0
|
|
20240823,171400,1926337000,289000,289000,289000,289000,0
|
|
20240823,171300,1926337000,289000,289000,289000,289000,0
|
|
20240823,171200,1926337000,289000,289000,289000,289000,0
|
|
20240823,171100,1926337000,289000,289000,289000,289000,0
|
|
20240823,171000,1926337000,289000,289000,289000,289000,0
|
|
20240823,170900,1926337000,289000,289000,289000,289000,0
|
|
20240823,170800,1926337000,289000,289000,289000,289000,0
|
|
20240823,170700,1926337000,289000,289000,289000,289000,0
|
|
20240823,170600,1926337000,289000,289000,289000,289000,0
|
|
20240823,170500,1926337000,289000,289000,289000,289000,0
|
|
20240823,170400,1926337000,289000,289000,289000,289000,0
|
|
20240823,170300,1926337000,289000,289000,289000,289000,0
|
|
20240823,170200,1926337000,289000,289000,289000,289000,0
|
|
20240823,170100,1926337000,289000,289000,289000,289000,0
|
|
20240823,170000,1926337000,289000,289000,289000,289000,0
|
|
20240823,165900,1926337000,289000,289000,289000,289000,299
|
|
20240823,165800,1926337000,289000,289000,289000,289000,0
|
|
20240823,165700,1926337000,289000,289000,289000,289000,0
|
|
20240823,165600,1926337000,289000,289000,289000,289000,0
|
|
20240823,165500,1926337000,289000,289000,289000,289000,0
|
|
20240823,165400,1926337000,289000,289000,289000,289000,0
|
|
20240823,165300,1926337000,289000,289000,289000,289000,0
|
|
20240823,165200,1926337000,289000,289000,289000,289000,0
|
|
20240823,165100,1926337000,289000,289000,289000,289000,0
|
|
20240823,165000,1926337000,289000,289000,289000,289000,0
|
|
20240823,164900,1926337000,289000,289000,289000,289000,0
|
|
20240823,164800,1926337000,289000,289000,289000,289000,0
|
|
20240823,164700,1926337000,289000,289000,289000,289000,0
|
|
20240823,164600,1926337000,289000,289000,289000,289000,0
|
|
20240823,164500,1926337000,289000,289000,289000,289000,0
|
|
20240823,164400,1926337000,289000,289000,289000,289000,0
|
|
20240823,164300,1926337000,289000,289000,289000,289000,0
|
|
20240823,164200,1926337000,289000,289000,289000,289000,0
|
|
20240823,164100,1926337000,289000,289000,289000,289000,0
|
|
20240823,164000,1926337000,289000,289000,289000,289000,0
|
|
20240823,163900,1926337000,289000,289000,289000,289000,0
|
|
20240823,163800,1926337000,289000,289000,289000,289000,0
|
|
20240823,163700,1926337000,289000,289000,289000,289000,0
|
|
20240823,163600,1926337000,289000,289000,289000,289000,0
|
|
20240823,163500,1926337000,289000,289000,289000,289000,0
|
|
20240823,163400,1926337000,289000,289000,289000,289000,0
|
|
20240823,163300,1926337000,289000,289000,289000,289000,0
|
|
20240823,163200,1926337000,289000,289000,289000,289000,0
|
|
20240823,163100,1926337000,289000,289000,289000,289000,0
|
|
20240823,163000,1926337000,289000,289000,289000,289000,0
|
|
20240823,162900,1926337000,289000,289000,289000,289000,299
|
|
20240823,162800,1926337000,289000,289000,289000,289000,0
|
|
20240823,162700,1926337000,289000,289000,289000,289000,0
|
|
20240823,162600,1926337000,289000,289000,289000,289000,0
|
|
20240823,162500,1926337000,289000,289000,289000,289000,0
|
|
20240823,162400,1926337000,289000,289000,289000,289000,0
|
|
20240823,162300,1926337000,289000,289000,289000,289000,0
|
|
20240823,162200,1926337000,289000,289000,289000,289000,0
|
|
20240823,162100,1926337000,289000,289000,289000,289000,0
|
|
20240823,162000,1926337000,289000,289000,289000,289000,0
|
|
20240823,161900,1926337000,289000,289000,289000,289000,0
|
|
20240823,161800,1926337000,289000,289000,289000,289000,0
|
|
20240823,161700,1926337000,289000,289000,289000,289000,0
|
|
20240823,161600,1926337000,289000,289000,289000,289000,0
|
|
20240823,161500,1926337000,289000,289000,289000,289000,0
|
|
20240823,161400,1926337000,289000,289000,289000,289000,0
|
|
20240823,161300,1926337000,289000,289000,289000,289000,0
|
|
20240823,161200,1926337000,289000,289000,289000,289000,0
|
|
20240823,161100,1926337000,289000,289000,289000,289000,0
|
|
20240823,161000,1926337000,289000,289000,289000,289000,0
|
|
20240823,160900,1926337000,289000,289000,289000,289000,0
|
|
20240823,160800,1926337000,289000,289000,289000,289000,0
|
|
20240823,160700,1926337000,289000,289000,289000,289000,0
|
|
20240823,160600,1926337000,289000,289000,289000,289000,0
|
|
20240823,160500,1926337000,289000,289000,289000,289000,0
|
|
20240823,160400,1926337000,289000,289000,289000,289000,0
|
|
20240823,160300,1926337000,289000,289000,289000,289000,0
|
|
20240823,160200,1926337000,289000,289000,289000,289000,0
|
|
20240823,160100,1926337000,289000,289000,289000,289000,0
|
|
20240823,160000,1926337000,289000,289000,289000,289000,0
|
|
20240823,155900,1926337000,289000,289000,289000,289000,299
|
|
20240823,155800,1926337000,289000,289000,289000,289000,0
|
|
20240823,155700,1926337000,289000,289000,289000,289000,0
|
|
20240823,155600,1926337000,289000,289000,289000,289000,0
|
|
20240823,155500,1926337000,289000,289000,289000,289000,0
|
|
20240823,155400,1926337000,289000,289000,289000,289000,0
|
|
20240823,155300,1926337000,289000,289000,289000,289000,0
|
|
20240823,155200,1926337000,289000,289000,289000,289000,0
|
|
20240823,155100,1926337000,289000,289000,289000,289000,0
|
|
20240823,155000,1926337000,289000,289000,289000,289000,0
|
|
20240823,154900,1926337000,289000,289000,289000,289000,0
|
|
20240823,154800,1926337000,289000,289000,289000,289000,0
|
|
20240823,154700,1926337000,289000,289000,289000,289000,0
|
|
20240823,154600,1926337000,289000,289000,289000,289000,0
|
|
20240823,154500,1926337000,289000,289000,289000,289000,0
|
|
20240823,154400,1926337000,289000,289000,289000,289000,0
|
|
20240823,154300,1926337000,289000,289000,289000,289000,0
|
|
20240823,154200,1926337000,289000,289000,289000,289000,0
|
|
20240823,154100,1926337000,289000,289000,289000,289000,0
|
|
20240823,154000,1926337000,289000,289000,289000,289000,0
|
|
20240823,153900,1926337000,289000,289000,289000,289000,0
|
|
20240823,153800,1926337000,289000,289000,289000,289000,0
|
|
20240823,153700,1926337000,289000,289000,289000,289000,0
|
|
20240823,153600,1926337000,289000,289000,289000,289000,0
|
|
20240823,153500,1926337000,289000,289000,289000,289000,0
|
|
20240823,153400,1926337000,289000,289000,289000,289000,0
|
|
20240823,153300,1926337000,289000,289000,289000,289000,0
|
|
20240823,153200,1926337000,289000,289000,289000,289000,0
|
|
20240823,153100,1926337000,289000,289000,289000,289000,0
|
|
20240823,153000,1926337000,289000,289000,289000,289000,299
|
|
20240823,152900,1839926000,289000,289000,289000,289000,0
|
|
20240823,152800,1839926000,289000,289000,289000,289000,0
|
|
20240823,152700,1839926000,289000,289000,289000,289000,0
|
|
20240823,152600,1839926000,289000,289000,289000,289000,0
|
|
20240823,152500,1839926000,289000,289000,289000,289000,0
|
|
20240823,152400,1839926000,289000,289000,289000,289000,0
|
|
20240823,152300,1839926000,289000,289000,289000,289000,0
|
|
20240823,152200,1839926000,289000,289000,289000,289000,0
|
|
20240823,152100,1839926000,289000,289000,289000,289000,0
|
|
20240823,152000,1839926000,289000,289000,289000,289000,0
|
|
20240823,151900,1839926000,289000,288500,289000,288500,20
|
|
20240823,151800,1834148000,288500,289000,289500,288500,40
|
|
20240823,151700,1822599000,289000,289000,289000,289000,22
|
|
20240823,151600,1816241000,289000,288500,289000,288500,7
|
|
20240823,151500,1814221000,289500,288500,289500,288500,20
|
|
20240823,151400,1808448000,289500,289000,289500,289000,40
|
|
20240823,151300,1796886000,288500,289000,289000,288500,11
|
|
20240823,151200,1793709500,288500,289000,289000,288500,17
|
|
20240823,151100,1788799500,289000,289000,289000,289000,10
|
|
20240823,151000,1785909500,289000,289000,289000,288500,25
|
|
20240823,150900,1778685500,289000,289000,289000,289000,3
|
|
20240823,150800,1777818500,289000,289000,289000,288500,13
|
|
20240823,150700,1774062000,289000,288500,289000,288500,2
|
|
20240823,150600,1773484500,289500,288500,289500,288500,5
|
|
20240823,150500,1772041000,289000,288500,289000,288500,14
|
|
20240823,150400,1767996500,289000,289000,289000,289000,10
|
|
20240823,150300,1765106500,289000,289000,289000,289000,3
|
|
20240823,150200,1764239500,289000,289000,289000,288500,7
|
|
20240823,150100,1762218000,289000,289000,289000,289000,4
|
|
20240823,150000,1761062000,289000,289000,289000,289000,7
|
|
20240823,145900,1759039000,289000,289000,289000,289000,3
|
|
20240823,145800,1758172000,288500,289000,289000,288500,34
|
|
20240823,145700,1748362500,289000,289000,289000,289000,21
|
|
20240823,145600,1742293500,289000,289000,289000,289000,7
|
|
20240823,145500,1740270500,289000,289500,289500,289000,12
|
|
20240823,145400,1736801000,289500,289000,289500,289000,8
|
|
20240823,145300,1734488000,289500,289500,289500,289000,7
|
|
20240823,145200,1732463500,289500,289500,289500,289000,9
|
|
20240823,145100,1729859500,289500,289500,289500,289500,4
|
|
20240823,145000,1728701500,289000,289500,289500,289000,5
|
|
20240823,144900,1727255000,289500,289500,289500,289500,3
|
|
20240823,144800,1726386500,289500,289500,289500,289000,10
|
|
20240823,144700,1723495000,289000,289000,289000,289000,4
|
|
20240823,144600,1722339000,289500,289500,289500,289500,4
|
|
20240823,144500,1721181000,289500,289500,289500,289000,23
|
|
20240823,144400,1714532000,289000,289000,289000,289000,20
|
|
20240823,144300,1708752000,289000,289500,289500,289000,23
|
|
20240823,144200,1702104500,289500,289500,289500,289000,6
|
|
20240823,144100,1700369000,289000,289500,289500,289000,93
|
|
20240823,144000,1673470500,289500,289500,289500,289500,3
|
|
20240823,143900,1672602000,289500,289500,289500,289500,4
|
|
20240823,143800,1671444000,289500,289500,289500,289500,2
|
|
20240823,143700,1670865000,289500,289500,289500,289000,6
|
|
20240823,143600,1669128500,289500,289000,289500,289000,4
|
|
20240823,143500,1667971500,289500,289500,289500,289500,3
|
|
20240823,143400,1667103000,289500,289500,289500,289500,3
|
|
20240823,143300,1666234500,289500,289500,289500,289500,7
|
|
20240823,143200,1664208000,289500,289500,289500,289500,6
|
|
20240823,143100,1662471000,289500,289500,289500,289500,2
|
|
20240823,143000,1661892000,289500,289500,289500,289500,6
|
|
20240823,142900,1660155000,288500,289500,289500,288500,14
|
|
20240823,142800,1656112000,289500,289500,289500,289500,3
|
|
20240823,142700,1655243500,289000,289500,289500,289000,20
|
|
20240823,142600,1649462000,289500,289500,289500,289000,4
|
|
20240823,142500,1648304500,289000,289500,289500,289000,10
|
|
20240823,142400,1645411500,289500,289500,289500,289500,1
|
|
20240823,142300,1645122000,289500,289500,289500,289500,1
|
|
20240823,142200,1644832500,289500,289500,289500,289500,0
|
|
20240823,142100,1644832500,289500,289500,289500,289500,1
|
|
20240823,142000,1644543000,289500,289500,289500,289500,4
|
|
20240823,141900,1643385000,289000,289000,289000,289000,10
|
|
20240823,141800,1640495000,289500,289000,289500,289000,24
|
|
20240823,141700,1633558000,289000,289500,289500,289000,21
|
|
20240823,141600,1627488500,289500,289500,289500,289500,0
|
|
20240823,141500,1627488500,289500,289500,289500,289500,6
|
|
20240823,141400,1625751500,289500,289500,289500,289500,0
|
|
20240823,141300,1625751500,289500,289500,289500,289000,11
|
|
20240823,141200,1622568000,289000,289000,289000,289000,27
|
|
20240823,141100,1614765000,289000,289000,289000,289000,1
|
|
20240823,141000,1614476000,288500,288500,288500,288500,0
|
|
20240823,140900,1614476000,288500,289000,289000,288500,21
|
|
20240823,140800,1608416500,289000,289000,289000,289000,1
|
|
20240823,140700,1608127500,289000,288500,289000,288500,9
|
|
20240823,140600,1605530500,289000,289000,289000,289000,0
|
|
20240823,140500,1605530500,289000,288500,289000,288500,2
|
|
20240823,140400,1604953000,288500,289500,289500,288500,7
|
|
20240823,140300,1602932000,289500,289500,289500,289500,7
|
|
20240823,140200,1600905500,289000,289000,289000,289000,7
|
|
20240823,140100,1598882500,289500,289500,289500,289500,0
|
|
20240823,140000,1598882500,289500,289000,289500,289000,87
|
|
20240823,135900,1573739000,289500,289500,289500,289500,0
|
|
20240823,135800,1573739000,289500,289500,289500,289500,3
|
|
20240823,135700,1572870500,289500,289500,289500,289500,3
|
|
20240823,135600,1572002000,289500,289500,289500,289500,3
|
|
20240823,135500,1571133500,289500,289500,289500,289500,56
|
|
20240823,135400,1554921500,289500,289500,289500,289500,6
|
|
20240823,135300,1553184500,290000,290000,290000,290000,0
|
|
20240823,135200,1553184500,290000,290000,290000,290000,11
|
|
20240823,135100,1549994500,290000,290000,290000,290000,1
|
|
20240823,135000,1549704500,290000,290000,290000,290000,0
|
|
20240823,134900,1549704500,290000,289500,290000,289500,21
|
|
20240823,134800,1543622500,289500,289500,289500,289500,0
|
|
20240823,134700,1543622500,289500,290000,290000,289500,6
|
|
20240823,134600,1541884500,290000,290000,290000,290000,3
|
|
20240823,134500,1541014500,290000,290000,290000,290000,1
|
|
20240823,134400,1540724500,289500,290000,290000,289500,6
|
|
20240823,134300,1538987000,289500,289500,289500,289500,1
|
|
20240823,134200,1538697500,290000,290000,290000,290000,0
|
|
20240823,134100,1538697500,290000,290000,290000,289500,9
|
|
20240823,134000,1536088000,290000,290000,290000,290000,1
|
|
20240823,133900,1535798000,290000,290000,290000,290000,2
|
|
20240823,133800,1535218000,289500,289500,289500,289500,0
|
|
20240823,133700,1535218000,289500,289500,289500,289500,19
|
|
20240823,133600,1529717500,290000,290000,290000,290000,1
|
|
20240823,133500,1529427500,290000,289000,290000,289000,4
|
|
20240823,133400,1528269000,289500,289500,289500,289500,1
|
|
20240823,133300,1527979500,289500,289500,289500,289500,1
|
|
20240823,133200,1527690000,289500,289000,289500,289000,4
|
|
20240823,133100,1526533500,289500,289500,289500,289500,5
|
|
20240823,133000,1525086000,289500,289500,290000,289500,3
|
|
20240823,132900,1524217000,290000,290000,290000,290000,1
|
|
20240823,132800,1523927000,290000,290000,290000,290000,0
|
|
20240823,132700,1523927000,290000,290000,290000,290000,0
|
|
20240823,132600,1523927000,290000,289000,290000,289000,2
|
|
20240823,132500,1523348000,289500,289500,289500,289500,13
|
|
20240823,132400,1519584500,290000,290000,290000,290000,2
|
|
20240823,132300,1519004500,290000,289500,290000,289500,7
|
|
20240823,132200,1516977000,289000,289000,289000,289000,4
|
|
20240823,132100,1515821000,289500,289500,289500,289500,1
|
|
20240823,132000,1515531500,289500,289500,289500,289500,7
|
|
20240823,131900,1513505000,289500,289500,289500,289500,0
|
|
20240823,131800,1513505000,289500,289500,289500,289500,12
|
|
20240823,131700,1510031000,289500,290000,290000,289500,44
|
|
20240823,131600,1497292500,289500,290000,290000,289500,2
|
|
20240823,131500,1496713000,290000,290000,290000,290000,7
|
|
20240823,131400,1494683000,290000,289500,290000,289500,153
|
|
20240823,131300,1450385000,289500,289500,289500,289500,1
|
|
20240823,131200,1450095500,289000,289000,289000,289000,0
|
|
20240823,131100,1450095500,289000,289000,289000,289000,1
|
|
20240823,131000,1449806500,289500,289500,289500,289500,0
|
|
20240823,130900,1449806500,289500,289000,289500,289000,23
|
|
20240823,130800,1443159000,289500,289500,289500,289500,2
|
|
20240823,130700,1442580000,289500,289500,289500,289500,3
|
|
20240823,130600,1441711500,289000,289000,289000,289000,0
|
|
20240823,130500,1441711500,289000,289500,289500,289000,10
|
|
20240823,130400,1438820500,289000,289000,289000,289000,74
|
|
20240823,130300,1417434500,288500,288500,288500,288500,2
|
|
20240823,130200,1416857500,288500,288500,288500,288500,113
|
|
20240823,130100,1384257000,288000,288000,288000,288000,0
|
|
20240823,130000,1384257000,288000,288000,288000,288000,27
|
|
20240823,125900,1376481000,287500,288000,288000,287500,16
|
|
20240823,125800,1371874000,288000,288000,288000,288000,4
|
|
20240823,125700,1370722000,288000,288000,288000,288000,1
|
|
20240823,125600,1370434000,288000,288000,288000,288000,1
|
|
20240823,125500,1370146000,288000,288000,288000,288000,7
|
|
20240823,125400,1368130000,288000,288000,288000,288000,0
|
|
20240823,125300,1368130000,288000,288000,288000,288000,1
|
|
20240823,125200,1367842000,287500,287500,287500,287500,1
|
|
20240823,125100,1367554500,288000,288000,288000,288000,0
|
|
20240823,125000,1367554500,288000,288000,288000,288000,1
|
|
20240823,124900,1367266500,287500,287500,287500,287500,1
|
|
20240823,124800,1366979000,288000,288000,288000,288000,6
|
|
20240823,124700,1365251000,288000,288000,288000,288000,0
|
|
20240823,124600,1365251000,288000,288000,288000,288000,0
|
|
20240823,124500,1365251000,288000,288000,288500,288000,13
|
|
20240823,124400,1361506500,288000,288000,288000,288000,1
|
|
20240823,124300,1361218500,288000,287500,288500,287500,94
|
|
20240823,124200,1334145000,287500,287500,287500,287500,0
|
|
20240823,124100,1334145000,287500,287500,287500,287500,7
|
|
20240823,124000,1332132500,288000,288000,288000,288000,0
|
|
20240823,123900,1332132500,288000,287500,288000,287500,37
|
|
20240823,123800,1321494500,287000,286500,287000,286500,32
|
|
20240823,123700,1312312500,286500,286500,286500,286500,0
|
|
20240823,123600,1312312500,286500,286500,286500,286500,0
|
|
20240823,123500,1312312500,286500,286500,286500,286500,6
|
|
20240823,123400,1310593500,286500,286500,286500,286500,5
|
|
20240823,123300,1309161000,287000,286500,287000,286500,2
|
|
20240823,123200,1308587500,286500,286500,286500,286500,0
|
|
20240823,123100,1308587500,286500,287000,287000,286500,2
|
|
20240823,123000,1308014000,287000,287000,287000,287000,0
|
|
20240823,122900,1308014000,287000,287000,287000,287000,0
|
|
20240823,122800,1308014000,287000,287000,287000,287000,1
|
|
20240823,122700,1307727000,286500,286500,286500,286500,0
|
|
20240823,122600,1307727000,286500,286500,286500,286500,0
|
|
20240823,122500,1307727000,286500,286500,286500,286500,1
|
|
20240823,122400,1307440500,287000,287000,287000,287000,0
|
|
20240823,122300,1307440500,287000,287000,287000,287000,0
|
|
20240823,122200,1307440500,287000,287500,287500,287000,45
|
|
20240823,122100,1294525000,287000,287000,287000,287000,0
|
|
20240823,122000,1294525000,287000,287000,287000,287000,0
|
|
20240823,121900,1294525000,287000,287000,287000,287000,0
|
|
20240823,121800,1294525000,287000,287000,287000,287000,0
|
|
20240823,121700,1294525000,287000,287500,287500,287000,7
|
|
20240823,121600,1292515500,287000,287000,287000,287000,1
|
|
20240823,121500,1292228500,287500,287500,287500,287500,0
|
|
20240823,121400,1292228500,287500,287500,287500,287500,1
|
|
20240823,121300,1291941000,287500,287500,287500,287500,0
|
|
20240823,121200,1291941000,287500,287500,287500,287500,0
|
|
20240823,121100,1291941000,287500,287500,287500,287500,1
|
|
20240823,121000,1291653500,287000,287000,287000,287000,0
|
|
20240823,120900,1291653500,287000,287000,287000,287000,10
|
|
20240823,120800,1288783500,286500,286500,286500,286500,1
|
|
20240823,120700,1288497000,287000,286500,287000,286500,12
|
|
20240823,120600,1285058500,287000,287000,287000,287000,35
|
|
20240823,120500,1275013500,287000,287000,287000,287000,1
|
|
20240823,120400,1274726500,287000,287000,287000,287000,0
|
|
20240823,120300,1274726500,287000,287000,287000,287000,0
|
|
20240823,120200,1274726500,287000,287000,287000,287000,0
|
|
20240823,120100,1274726500,287000,287000,287000,287000,1
|
|
20240823,120000,1274439500,286500,287000,287000,286500,2
|
|
20240823,115900,1273866000,286500,286500,286500,286500,1
|
|
20240823,115800,1273579500,287000,287000,287000,287000,2
|
|
20240823,115700,1273005500,287000,287000,287000,287000,2
|
|
20240823,115600,1272431500,287000,287000,287000,287000,0
|
|
20240823,115500,1272431500,287000,286500,287000,286500,10
|
|
20240823,115400,1269562500,287000,287000,287000,287000,1
|
|
20240823,115300,1269275500,287000,287000,287000,287000,1
|
|
20240823,115200,1268988500,287000,287000,287000,287000,0
|
|
20240823,115100,1268988500,287000,287000,287000,287000,1
|
|
20240823,115000,1268701500,287000,286500,287000,286500,73
|
|
20240823,114900,1247786500,286500,287000,287000,286500,30
|
|
20240823,114800,1239191000,286500,286500,286500,286500,8
|
|
20240823,114700,1236899000,286500,286500,286500,286500,1
|
|
20240823,114600,1236612500,286500,286500,286500,286500,1
|
|
20240823,114500,1236326000,286500,287000,287000,286500,12
|
|
20240823,114400,1232883000,287000,287000,287000,287000,11
|
|
20240823,114300,1229726000,287500,287500,287500,287500,1
|
|
20240823,114200,1229438500,287000,287000,287000,287000,0
|
|
20240823,114100,1229438500,287000,287000,287000,287000,4
|
|
20240823,114000,1228290500,287000,287000,287000,287000,0
|
|
20240823,113900,1228290500,287000,287000,287000,287000,0
|
|
20240823,113800,1228290500,287000,287000,287000,287000,1
|
|
20240823,113700,1228003500,287000,287000,287000,287000,5
|
|
20240823,113600,1226568500,286500,286500,286500,286500,2
|
|
20240823,113500,1225995500,286500,286500,286500,286500,0
|
|
20240823,113400,1225995500,286500,286500,286500,286500,1
|
|
20240823,113300,1225709000,286500,286500,286500,286500,0
|
|
20240823,113200,1225709000,286500,286500,287000,286500,3
|
|
20240823,113100,1224849000,286500,286500,286500,286500,0
|
|
20240823,113000,1224849000,286500,287000,287000,286500,4
|
|
20240823,112900,1223701500,287000,287000,287000,287000,0
|
|
20240823,112800,1223701500,287000,287000,287000,287000,0
|
|
20240823,112700,1223701500,287000,287000,287000,287000,1
|
|
20240823,112600,1223414500,286000,287000,287000,286000,306
|
|
20240823,112500,1135754000,287000,287000,287000,287000,0
|
|
20240823,112400,1135754000,287000,287000,287000,287000,0
|
|
20240823,112300,1135754000,287000,287000,287000,287000,20
|
|
20240823,112200,1130014000,287500,287500,287500,287500,0
|
|
20240823,112100,1130014000,287500,287500,287500,287500,2
|
|
20240823,112000,1129439000,287500,287500,287500,287500,1
|
|
20240823,111900,1129151500,287000,287000,287000,287000,0
|
|
20240823,111800,1129151500,287000,287000,287000,287000,0
|
|
20240823,111700,1129151500,287000,287000,287000,287000,0
|
|
20240823,111600,1129151500,287000,287000,287000,287000,0
|
|
20240823,111500,1129151500,287000,287500,287500,287000,2
|
|
20240823,111400,1128577000,287000,287500,287500,287000,2
|
|
20240823,111300,1128002500,287500,287500,287500,287500,0
|
|
20240823,111200,1128002500,287500,287500,287500,287500,1
|
|
20240823,111100,1127715000,287500,287500,287500,287500,0
|
|
20240823,111000,1127715000,287500,287500,287500,287500,0
|
|
20240823,110900,1127715000,287500,288000,288000,287500,24
|
|
20240823,110800,1120813000,288000,287500,288000,287500,2
|
|
20240823,110700,1120237500,288000,288000,288000,288000,0
|
|
20240823,110600,1120237500,288000,288000,288000,288000,0
|
|
20240823,110500,1120237500,288000,288000,288000,288000,0
|
|
20240823,110400,1120237500,288000,287500,288000,287500,9
|
|
20240823,110300,1117649000,287500,287500,287500,287500,21
|
|
20240823,110200,1111611500,286500,286500,287000,286500,33
|
|
20240823,110100,1102156500,287000,287000,287000,287000,2
|
|
20240823,110000,1101582500,286500,286000,286500,286000,4
|
|
20240823,105900,1100437500,286000,286000,286000,286000,1
|
|
20240823,105800,1100151500,286000,286000,286000,286000,0
|
|
20240823,105700,1100151500,286000,286000,286000,286000,1
|
|
20240823,105600,1099865500,286000,286000,286000,286000,0
|
|
20240823,105500,1099865500,286000,286000,286000,286000,31
|
|
20240823,105400,1090999500,286500,286500,286500,286500,11
|
|
20240823,105300,1087848000,286500,286500,286500,286500,0
|
|
20240823,105200,1087848000,286500,286500,286500,286500,2
|
|
20240823,105100,1087275000,286500,286000,286500,285500,122
|
|
20240823,105000,1052426000,286000,285500,286000,285500,5
|
|
20240823,104900,1050996500,286000,286000,286000,286000,8
|
|
20240823,104800,1048708500,285500,285500,285500,285500,41
|
|
20240823,104700,1037003000,286000,286000,286000,286000,10
|
|
20240823,104600,1034143000,285500,285500,285500,285500,0
|
|
20240823,104500,1034143000,285500,285500,285500,285500,31
|
|
20240823,104400,1025292500,286000,286000,286000,286000,254
|
|
20240823,104300,952648500,286000,286000,286000,286000,0
|
|
20240823,104200,952648500,286000,286000,286000,286000,5
|
|
20240823,104100,951218500,286000,287000,287000,286000,472
|
|
20240823,104000,815897500,287500,287500,287500,287500,21
|
|
20240823,103900,809860000,287500,287500,287500,287500,1
|
|
20240823,103800,809572500,287500,287500,287500,287500,3
|
|
20240823,103700,808710000,287500,287500,287500,287500,0
|
|
20240823,103600,808710000,287500,287500,287500,287500,0
|
|
20240823,103500,808710000,287500,287500,287500,287500,1
|
|
20240823,103400,808422500,287500,287500,287500,287500,0
|
|
20240823,103300,808422500,287500,287500,287500,287500,0
|
|
20240823,103200,808422500,287500,287500,287500,287500,32
|
|
20240823,103100,799222500,288000,288000,288000,288000,0
|
|
20240823,103000,799222500,288000,287500,288000,287500,6
|
|
20240823,102900,797497000,288000,288000,288000,288000,1
|
|
20240823,102800,797209000,288000,288000,288000,288000,0
|
|
20240823,102700,797209000,288000,288000,288000,288000,1
|
|
20240823,102600,796921000,287500,287500,287500,287500,10
|
|
20240823,102500,794046000,288000,287000,288000,287000,18
|
|
20240823,102400,788867500,287000,287500,287500,287000,398
|
|
20240823,102300,674447500,288000,288000,288000,288000,4
|
|
20240823,102200,673295500,288000,288000,288000,288000,1
|
|
20240823,102100,673007500,288000,288000,288000,288000,1
|
|
20240823,102000,672719500,287500,288000,288000,287500,122
|
|
20240823,101900,637638500,288500,288500,288500,288500,2
|
|
20240823,101800,637061500,288500,288500,288500,288500,3
|
|
20240823,101700,636196000,288000,288000,288000,288000,3
|
|
20240823,101600,635332000,288000,288000,288000,288000,0
|
|
20240823,101500,635332000,288000,288000,288000,288000,12
|
|
20240823,101400,631876000,288500,288500,288500,288500,2
|
|
20240823,101300,631299000,288000,288000,288000,288000,8
|
|
20240823,101200,628995000,288000,288000,288000,288000,201
|
|
20240823,101100,571107000,288000,287500,288000,287500,30
|
|
20240823,101000,562480500,287500,287500,287500,287500,1
|
|
20240823,100900,562193000,287000,287000,287000,287000,0
|
|
20240823,100800,562193000,287000,287000,287000,287000,0
|
|
20240823,100700,562193000,287000,287000,287000,287000,0
|
|
20240823,100600,562193000,287000,287000,287000,287000,50
|
|
20240823,100500,547843000,287000,287500,287500,287000,220
|
|
20240823,100400,484598000,287500,287500,287500,287500,0
|
|
20240823,100300,484598000,287500,287500,287500,287500,1
|
|
20240823,100200,484310500,287500,287500,287500,287500,5
|
|
20240823,100100,482873000,287500,287500,287500,287500,1
|
|
20240823,100000,482585500,287500,287500,287500,287000,3
|
|
20240823,095900,481723500,287500,287000,287500,287000,2
|
|
20240823,095800,481149000,287500,287500,287500,287500,10
|
|
20240823,095700,478274000,287500,287500,287500,287500,0
|
|
20240823,095600,478274000,287500,287500,287500,287500,3
|
|
20240823,095500,477411500,287500,287500,287500,287500,2
|
|
20240823,095400,476836500,287500,287500,287500,287500,1
|
|
20240823,095300,476549000,287000,287500,287500,287000,3
|
|
20240823,095200,475687500,287500,287500,287500,287500,7
|
|
20240823,095100,473675000,287500,287500,287500,287500,0
|
|
20240823,095000,473675000,287500,287500,287500,287500,0
|
|
20240823,094900,473675000,287500,287500,287500,287500,10
|
|
20240823,094800,470800000,287500,287500,287500,287500,4
|
|
20240823,094700,469650000,287500,288000,288000,287500,3
|
|
20240823,094600,468787000,287500,287500,287500,287500,3
|
|
20240823,094500,467924500,288000,288000,288000,288000,2
|
|
20240823,094400,467348500,288000,288000,288000,288000,0
|
|
20240823,094300,467348500,288000,288000,288000,288000,130
|
|
20240823,094200,429908500,288000,288500,288500,288000,11
|
|
20240823,094100,426740000,288500,288500,288500,288500,1
|
|
20240823,094000,426451500,288500,288500,288500,288500,7
|
|
20240823,093900,424432000,288500,288500,288500,288500,1
|
|
20240823,093800,424143500,288500,288500,288500,288500,1
|
|
20240823,093700,423855000,288500,288500,288500,288500,144
|
|
20240823,093600,382311000,288500,288500,288500,288500,0
|
|
20240823,093500,382311000,288500,288500,288500,288500,0
|
|
20240823,093400,382311000,288500,289000,289000,288500,19
|
|
20240823,093300,376824500,289000,289000,289000,289000,100
|
|
20240823,093200,347924500,289000,289000,289000,289000,0
|
|
20240823,093100,347924500,289000,288500,289000,288500,30
|
|
20240823,093000,339268000,289000,289000,289000,289000,2
|
|
20240823,092900,338690000,289000,289000,289000,289000,2
|
|
20240823,092800,338112000,289000,289000,289000,288500,78
|
|
20240823,092700,315580000,289000,289500,289500,289000,4
|
|
20240823,092600,314423500,289500,289500,289500,289500,16
|
|
20240823,092500,309791500,289500,289500,289500,289500,1
|
|
20240823,092400,309502000,289000,289500,289500,289000,7
|
|
20240823,092300,307477000,290000,290000,290000,290000,6
|
|
20240823,092200,305737000,290000,290000,290000,290000,0
|
|
20240823,092100,305737000,290000,289500,290000,289500,8
|
|
20240823,092000,303417500,289000,290500,290500,289000,104
|
|
20240823,091900,273252000,290500,290500,290500,290000,46
|
|
20240823,091800,259895500,290000,290000,290000,290000,1
|
|
20240823,091700,259605500,290500,290500,290500,290500,169
|
|
20240823,091600,210511000,290500,291000,291000,290500,104
|
|
20240823,091500,180294000,291000,290500,291000,290500,101
|
|
20240823,091400,150951000,290500,290000,290500,290000,28
|
|
20240823,091300,142825000,290000,289000,290000,289000,164
|
|
20240823,091200,95370000,289000,288000,289000,288000,39
|
|
20240823,091100,84124500,287500,287500,287500,287500,7
|
|
20240823,091000,82112000,287500,288000,288000,287500,22
|
|
20240823,090900,75786500,288000,288000,288000,288000,1
|
|
20240823,090800,75498500,288000,288000,288000,288000,73
|
|
20240823,090700,54474500,288500,288500,288500,288500,63
|
|
20240823,090600,36299000,288500,288500,288500,288500,10
|
|
20240823,090500,33414000,288500,288000,288500,288000,26
|
|
20240823,090400,25925500,288500,288500,288500,288500,3
|
|
20240823,090300,25060000,288500,288500,288500,288500,5
|
|
20240823,090200,23617500,288500,288500,288500,288500,4
|
|
20240823,090100,22463500,288500,288500,288500,288500,13
|
|
20240823,090000,18713000,286500,288500,288500,286500,65
|