730 lines
42 KiB
CSV
730 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,210700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,210600,42121770200,198200,198200,198200,198200,0
|
|
20240823,210500,42121770200,198200,198200,198200,198200,0
|
|
20240823,210400,42121770200,198200,198200,198200,198200,0
|
|
20240823,210300,42121770200,198200,198200,198200,198200,0
|
|
20240823,210200,42121770200,198200,198200,198200,198200,0
|
|
20240823,210100,42121770200,198200,198200,198200,198200,0
|
|
20240823,210000,42121770200,198200,198200,198200,198200,0
|
|
20240823,205900,42121770200,198200,198200,198200,198200,0
|
|
20240823,205800,42121770200,198200,198200,198200,198200,0
|
|
20240823,205700,42121770200,198200,198200,198200,198200,0
|
|
20240823,205600,42121770200,198200,198200,198200,198200,0
|
|
20240823,205500,42121770200,198200,198200,198200,198200,0
|
|
20240823,205400,42121770200,198200,198200,198200,198200,0
|
|
20240823,205300,42121770200,198200,198200,198200,198200,0
|
|
20240823,205200,42121770200,198200,198200,198200,198200,0
|
|
20240823,205100,42121770200,198200,198200,198200,198200,0
|
|
20240823,205000,42121770200,198200,198200,198200,198200,0
|
|
20240823,204900,42121770200,198200,198200,198200,198200,0
|
|
20240823,204800,42121770200,198200,198200,198200,198200,0
|
|
20240823,204700,42121770200,198200,198200,198200,198200,0
|
|
20240823,204600,42121770200,198200,198200,198200,198200,0
|
|
20240823,204500,42121770200,198200,198200,198200,198200,0
|
|
20240823,204400,42121770200,198200,198200,198200,198200,0
|
|
20240823,204300,42121770200,198200,198200,198200,198200,0
|
|
20240823,204200,42121770200,198200,198200,198200,198200,0
|
|
20240823,204100,42121770200,198200,198200,198200,198200,0
|
|
20240823,204000,42121770200,198200,198200,198200,198200,0
|
|
20240823,203900,42121770200,198200,198200,198200,198200,0
|
|
20240823,203800,42121770200,198200,198200,198200,198200,0
|
|
20240823,203700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,203600,42121770200,198200,198200,198200,198200,0
|
|
20240823,203500,42121770200,198200,198200,198200,198200,0
|
|
20240823,203400,42121770200,198200,198200,198200,198200,0
|
|
20240823,203300,42121770200,198200,198200,198200,198200,0
|
|
20240823,203200,42121770200,198200,198200,198200,198200,0
|
|
20240823,203100,42121770200,198200,198200,198200,198200,0
|
|
20240823,203000,42121770200,198200,198200,198200,198200,0
|
|
20240823,202900,42121770200,198200,198200,198200,198200,0
|
|
20240823,202800,42121770200,198200,198200,198200,198200,0
|
|
20240823,202700,42121770200,198200,198200,198200,198200,0
|
|
20240823,202600,42121770200,198200,198200,198200,198200,0
|
|
20240823,202500,42121770200,198200,198200,198200,198200,0
|
|
20240823,202400,42121770200,198200,198200,198200,198200,0
|
|
20240823,202300,42121770200,198200,198200,198200,198200,0
|
|
20240823,202200,42121770200,198200,198200,198200,198200,0
|
|
20240823,202100,42121770200,198200,198200,198200,198200,0
|
|
20240823,202000,42121770200,198200,198200,198200,198200,0
|
|
20240823,201900,42121770200,198200,198200,198200,198200,0
|
|
20240823,201800,42121770200,198200,198200,198200,198200,0
|
|
20240823,201700,42121770200,198200,198200,198200,198200,0
|
|
20240823,201600,42121770200,198200,198200,198200,198200,0
|
|
20240823,201500,42121770200,198200,198200,198200,198200,0
|
|
20240823,201400,42121770200,198200,198200,198200,198200,0
|
|
20240823,201300,42121770200,198200,198200,198200,198200,0
|
|
20240823,201200,42121770200,198200,198200,198200,198200,0
|
|
20240823,201100,42121770200,198200,198200,198200,198200,0
|
|
20240823,201000,42121770200,198200,198200,198200,198200,0
|
|
20240823,200900,42121770200,198200,198200,198200,198200,0
|
|
20240823,200800,42121770200,198200,198200,198200,198200,0
|
|
20240823,200700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,200600,42121770200,198200,198200,198200,198200,0
|
|
20240823,200500,42121770200,198200,198200,198200,198200,0
|
|
20240823,200400,42121770200,198200,198200,198200,198200,0
|
|
20240823,200300,42121770200,198200,198200,198200,198200,0
|
|
20240823,200200,42121770200,198200,198200,198200,198200,0
|
|
20240823,200100,42121770200,198200,198200,198200,198200,0
|
|
20240823,200000,42121770200,198200,198200,198200,198200,0
|
|
20240823,195900,42121770200,198200,198200,198200,198200,0
|
|
20240823,195800,42121770200,198200,198200,198200,198200,0
|
|
20240823,195700,42121770200,198200,198200,198200,198200,0
|
|
20240823,195600,42121770200,198200,198200,198200,198200,0
|
|
20240823,195500,42121770200,198200,198200,198200,198200,0
|
|
20240823,195400,42121770200,198200,198200,198200,198200,0
|
|
20240823,195300,42121770200,198200,198200,198200,198200,0
|
|
20240823,195200,42121770200,198200,198200,198200,198200,0
|
|
20240823,195100,42121770200,198200,198200,198200,198200,0
|
|
20240823,195000,42121770200,198200,198200,198200,198200,0
|
|
20240823,194900,42121770200,198200,198200,198200,198200,0
|
|
20240823,194800,42121770200,198200,198200,198200,198200,0
|
|
20240823,194700,42121770200,198200,198200,198200,198200,0
|
|
20240823,194600,42121770200,198200,198200,198200,198200,0
|
|
20240823,194500,42121770200,198200,198200,198200,198200,0
|
|
20240823,194400,42121770200,198200,198200,198200,198200,0
|
|
20240823,194300,42121770200,198200,198200,198200,198200,0
|
|
20240823,194200,42121770200,198200,198200,198200,198200,0
|
|
20240823,194100,42121770200,198200,198200,198200,198200,0
|
|
20240823,194000,42121770200,198200,198200,198200,198200,0
|
|
20240823,193900,42121770200,198200,198200,198200,198200,0
|
|
20240823,193800,42121770200,198200,198200,198200,198200,0
|
|
20240823,193700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,193600,42121770200,198200,198200,198200,198200,0
|
|
20240823,193500,42121770200,198200,198200,198200,198200,0
|
|
20240823,193400,42121770200,198200,198200,198200,198200,0
|
|
20240823,193300,42121770200,198200,198200,198200,198200,0
|
|
20240823,193200,42121770200,198200,198200,198200,198200,0
|
|
20240823,193100,42121770200,198200,198200,198200,198200,0
|
|
20240823,193000,42121770200,198200,198200,198200,198200,0
|
|
20240823,192900,42121770200,198200,198200,198200,198200,0
|
|
20240823,192800,42121770200,198200,198200,198200,198200,0
|
|
20240823,192700,42121770200,198200,198200,198200,198200,0
|
|
20240823,192600,42121770200,198200,198200,198200,198200,0
|
|
20240823,192500,42121770200,198200,198200,198200,198200,0
|
|
20240823,192400,42121770200,198200,198200,198200,198200,0
|
|
20240823,192300,42121770200,198200,198200,198200,198200,0
|
|
20240823,192200,42121770200,198200,198200,198200,198200,0
|
|
20240823,192100,42121770200,198200,198200,198200,198200,0
|
|
20240823,192000,42121770200,198200,198200,198200,198200,0
|
|
20240823,191900,42121770200,198200,198200,198200,198200,0
|
|
20240823,191800,42121770200,198200,198200,198200,198200,0
|
|
20240823,191700,42121770200,198200,198200,198200,198200,0
|
|
20240823,191600,42121770200,198200,198200,198200,198200,0
|
|
20240823,191500,42121770200,198200,198200,198200,198200,0
|
|
20240823,191400,42121770200,198200,198200,198200,198200,0
|
|
20240823,191300,42121770200,198200,198200,198200,198200,0
|
|
20240823,191200,42121770200,198200,198200,198200,198200,0
|
|
20240823,191100,42121770200,198200,198200,198200,198200,0
|
|
20240823,191000,42121770200,198200,198200,198200,198200,0
|
|
20240823,190900,42121770200,198200,198200,198200,198200,0
|
|
20240823,190800,42121770200,198200,198200,198200,198200,0
|
|
20240823,190700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,190600,42121770200,198200,198200,198200,198200,0
|
|
20240823,190500,42121770200,198200,198200,198200,198200,0
|
|
20240823,190400,42121770200,198200,198200,198200,198200,0
|
|
20240823,190300,42121770200,198200,198200,198200,198200,0
|
|
20240823,190200,42121770200,198200,198200,198200,198200,0
|
|
20240823,190100,42121770200,198200,198200,198200,198200,0
|
|
20240823,190000,42121770200,198200,198200,198200,198200,0
|
|
20240823,185900,42121770200,198200,198200,198200,198200,0
|
|
20240823,185800,42121770200,198200,198200,198200,198200,0
|
|
20240823,185700,42121770200,198200,198200,198200,198200,0
|
|
20240823,185600,42121770200,198200,198200,198200,198200,0
|
|
20240823,185500,42121770200,198200,198200,198200,198200,0
|
|
20240823,185400,42121770200,198200,198200,198200,198200,0
|
|
20240823,185300,42121770200,198200,198200,198200,198200,0
|
|
20240823,185200,42121770200,198200,198200,198200,198200,0
|
|
20240823,185100,42121770200,198200,198200,198200,198200,0
|
|
20240823,185000,42121770200,198200,198200,198200,198200,0
|
|
20240823,184900,42121770200,198200,198200,198200,198200,0
|
|
20240823,184800,42121770200,198200,198200,198200,198200,0
|
|
20240823,184700,42121770200,198200,198200,198200,198200,0
|
|
20240823,184600,42121770200,198200,198200,198200,198200,0
|
|
20240823,184500,42121770200,198200,198200,198200,198200,0
|
|
20240823,184400,42121770200,198200,198200,198200,198200,0
|
|
20240823,184300,42121770200,198200,198200,198200,198200,0
|
|
20240823,184200,42121770200,198200,198200,198200,198200,0
|
|
20240823,184100,42121770200,198200,198200,198200,198200,0
|
|
20240823,184000,42121770200,198200,198200,198200,198200,0
|
|
20240823,183900,42121770200,198200,198200,198200,198200,0
|
|
20240823,183800,42121770200,198200,198200,198200,198200,0
|
|
20240823,183700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,183600,42121770200,198200,198200,198200,198200,0
|
|
20240823,183500,42121770200,198200,198200,198200,198200,0
|
|
20240823,183400,42121770200,198200,198200,198200,198200,0
|
|
20240823,183300,42121770200,198200,198200,198200,198200,0
|
|
20240823,183200,42121770200,198200,198200,198200,198200,0
|
|
20240823,183100,42121770200,198200,198200,198200,198200,0
|
|
20240823,183000,42121770200,198200,198200,198200,198200,0
|
|
20240823,182900,42121770200,198200,198200,198200,198200,0
|
|
20240823,182800,42121770200,198200,198200,198200,198200,0
|
|
20240823,182700,42121770200,198200,198200,198200,198200,0
|
|
20240823,182600,42121770200,198200,198200,198200,198200,0
|
|
20240823,182500,42121770200,198200,198200,198200,198200,0
|
|
20240823,182400,42121770200,198200,198200,198200,198200,0
|
|
20240823,182300,42121770200,198200,198200,198200,198200,0
|
|
20240823,182200,42121770200,198200,198200,198200,198200,0
|
|
20240823,182100,42121770200,198200,198200,198200,198200,0
|
|
20240823,182000,42121770200,198200,198200,198200,198200,0
|
|
20240823,181900,42121770200,198200,198200,198200,198200,0
|
|
20240823,181800,42121770200,198200,198200,198200,198200,0
|
|
20240823,181700,42121770200,198200,198200,198200,198200,0
|
|
20240823,181600,42121770200,198200,198200,198200,198200,0
|
|
20240823,181500,42121770200,198200,198200,198200,198200,0
|
|
20240823,181400,42121770200,198200,198200,198200,198200,0
|
|
20240823,181300,42121770200,198200,198200,198200,198200,0
|
|
20240823,181200,42121770200,198200,198200,198200,198200,0
|
|
20240823,181100,42121770200,198200,198200,198200,198200,0
|
|
20240823,181000,42121770200,198200,198200,198200,198200,0
|
|
20240823,180900,42121770200,198200,198200,198200,198200,0
|
|
20240823,180800,42121770200,198200,198200,198200,198200,0
|
|
20240823,180700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,180600,42121770200,198200,198200,198200,198200,0
|
|
20240823,180500,42121770200,198200,198200,198200,198200,0
|
|
20240823,180400,42121770200,198200,198200,198200,198200,0
|
|
20240823,180300,42121770200,198200,198200,198200,198200,0
|
|
20240823,180200,42121770200,198200,198200,198200,198200,0
|
|
20240823,180100,42121770200,198200,198200,198200,198200,0
|
|
20240823,180000,42121770200,198200,198200,198200,198200,0
|
|
20240823,175900,42121770200,198200,198200,198200,198200,0
|
|
20240823,175800,42121770200,198200,198200,198200,198200,0
|
|
20240823,175700,42121770200,198200,198200,198200,198200,0
|
|
20240823,175600,42121770200,198200,198200,198200,198200,0
|
|
20240823,175500,42121770200,198200,198200,198200,198200,0
|
|
20240823,175400,42121770200,198200,198200,198200,198200,0
|
|
20240823,175300,42121770200,198200,198200,198200,198200,0
|
|
20240823,175200,42121770200,198200,198200,198200,198200,0
|
|
20240823,175100,42121770200,198200,198200,198200,198200,0
|
|
20240823,175000,42121770200,198200,198200,198200,198200,0
|
|
20240823,174900,42121770200,198200,198200,198200,198200,0
|
|
20240823,174800,42121770200,198200,198200,198200,198200,0
|
|
20240823,174700,42121770200,198200,198200,198200,198200,0
|
|
20240823,174600,42121770200,198200,198200,198200,198200,0
|
|
20240823,174500,42121770200,198200,198200,198200,198200,0
|
|
20240823,174400,42121770200,198200,198200,198200,198200,0
|
|
20240823,174300,42121770200,198200,198200,198200,198200,0
|
|
20240823,174200,42121770200,198200,198200,198200,198200,0
|
|
20240823,174100,42121770200,198200,198200,198200,198200,0
|
|
20240823,174000,42121770200,198200,198200,198200,198200,0
|
|
20240823,173900,42121770200,198200,198200,198200,198200,0
|
|
20240823,173800,42121770200,198200,198200,198200,198200,0
|
|
20240823,173700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,173600,42121770200,198200,198200,198200,198200,0
|
|
20240823,173500,42121770200,198200,198200,198200,198200,0
|
|
20240823,173400,42121770200,198200,198200,198200,198200,0
|
|
20240823,173300,42121770200,198200,198200,198200,198200,0
|
|
20240823,173200,42121770200,198200,198200,198200,198200,0
|
|
20240823,173100,42121770200,198200,198200,198200,198200,0
|
|
20240823,173000,42121770200,198200,198200,198200,198200,0
|
|
20240823,172900,42121770200,198200,198200,198200,198200,0
|
|
20240823,172800,42121770200,198200,198200,198200,198200,0
|
|
20240823,172700,42121770200,198200,198200,198200,198200,0
|
|
20240823,172600,42121770200,198200,198200,198200,198200,0
|
|
20240823,172500,42121770200,198200,198200,198200,198200,0
|
|
20240823,172400,42121770200,198200,198200,198200,198200,0
|
|
20240823,172300,42121770200,198200,198200,198200,198200,0
|
|
20240823,172200,42121770200,198200,198200,198200,198200,0
|
|
20240823,172100,42121770200,198200,198200,198200,198200,0
|
|
20240823,172000,42121770200,198200,198200,198200,198200,0
|
|
20240823,171900,42121770200,198200,198200,198200,198200,0
|
|
20240823,171800,42121770200,198200,198200,198200,198200,0
|
|
20240823,171700,42121770200,198200,198200,198200,198200,0
|
|
20240823,171600,42121770200,198200,198200,198200,198200,0
|
|
20240823,171500,42121770200,198200,198200,198200,198200,0
|
|
20240823,171400,42121770200,198200,198200,198200,198200,0
|
|
20240823,171300,42121770200,198200,198200,198200,198200,0
|
|
20240823,171200,42121770200,198200,198200,198200,198200,0
|
|
20240823,171100,42121770200,198200,198200,198200,198200,0
|
|
20240823,171000,42121770200,198200,198200,198200,198200,0
|
|
20240823,170900,42121770200,198200,198200,198200,198200,0
|
|
20240823,170800,42121770200,198200,198200,198200,198200,0
|
|
20240823,170700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,170600,42121770200,198200,198200,198200,198200,0
|
|
20240823,170500,42121770200,198200,198200,198200,198200,0
|
|
20240823,170400,42121770200,198200,198200,198200,198200,0
|
|
20240823,170300,42121770200,198200,198200,198200,198200,0
|
|
20240823,170200,42121770200,198200,198200,198200,198200,0
|
|
20240823,170100,42121770200,198200,198200,198200,198200,0
|
|
20240823,170000,42121770200,198200,198200,198200,198200,0
|
|
20240823,165900,42121770200,198200,198200,198200,198200,0
|
|
20240823,165800,42121770200,198200,198200,198200,198200,0
|
|
20240823,165700,42121770200,198200,198200,198200,198200,0
|
|
20240823,165600,42121770200,198200,198200,198200,198200,0
|
|
20240823,165500,42121770200,198200,198200,198200,198200,0
|
|
20240823,165400,42121770200,198200,198200,198200,198200,0
|
|
20240823,165300,42121770200,198200,198200,198200,198200,0
|
|
20240823,165200,42121770200,198200,198200,198200,198200,0
|
|
20240823,165100,42121770200,198200,198200,198200,198200,0
|
|
20240823,165000,42121770200,198200,198200,198200,198200,0
|
|
20240823,164900,42121770200,198200,198200,198200,198200,0
|
|
20240823,164800,42121770200,198200,198200,198200,198200,0
|
|
20240823,164700,42121770200,198200,198200,198200,198200,0
|
|
20240823,164600,42121770200,198200,198200,198200,198200,0
|
|
20240823,164500,42121770200,198200,198200,198200,198200,0
|
|
20240823,164400,42121770200,198200,198200,198200,198200,0
|
|
20240823,164300,42121770200,198200,198200,198200,198200,0
|
|
20240823,164200,42121770200,198200,198200,198200,198200,0
|
|
20240823,164100,42121770200,198200,198200,198200,198200,0
|
|
20240823,164000,42121770200,198200,198200,198200,198200,0
|
|
20240823,163900,42121770200,198200,198200,198200,198200,0
|
|
20240823,163800,42121770200,198200,198200,198200,198200,0
|
|
20240823,163700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,163600,42121770200,198200,198200,198200,198200,0
|
|
20240823,163500,42121770200,198200,198200,198200,198200,0
|
|
20240823,163400,42121770200,198200,198200,198200,198200,0
|
|
20240823,163300,42121770200,198200,198200,198200,198200,0
|
|
20240823,163200,42121770200,198200,198200,198200,198200,0
|
|
20240823,163100,42121770200,198200,198200,198200,198200,0
|
|
20240823,163000,42121770200,198200,198200,198200,198200,0
|
|
20240823,162900,42121770200,198200,198200,198200,198200,0
|
|
20240823,162800,42121770200,198200,198200,198200,198200,0
|
|
20240823,162700,42121770200,198200,198200,198200,198200,0
|
|
20240823,162600,42121770200,198200,198200,198200,198200,0
|
|
20240823,162500,42121770200,198200,198200,198200,198200,0
|
|
20240823,162400,42121770200,198200,198200,198200,198200,0
|
|
20240823,162300,42121770200,198200,198200,198200,198200,0
|
|
20240823,162200,42121770200,198200,198200,198200,198200,0
|
|
20240823,162100,42121770200,198200,198200,198200,198200,0
|
|
20240823,162000,42121770200,198200,198200,198200,198200,0
|
|
20240823,161900,42121770200,198200,198200,198200,198200,0
|
|
20240823,161800,42121770200,198200,198200,198200,198200,0
|
|
20240823,161700,42121770200,198200,198200,198200,198200,0
|
|
20240823,161600,42121770200,198200,198200,198200,198200,0
|
|
20240823,161500,42121770200,198200,198200,198200,198200,0
|
|
20240823,161400,42121770200,198200,198200,198200,198200,0
|
|
20240823,161300,42121770200,198200,198200,198200,198200,0
|
|
20240823,161200,42121770200,198200,198200,198200,198200,0
|
|
20240823,161100,42121770200,198200,198200,198200,198200,0
|
|
20240823,161000,42121770200,198200,198200,198200,198200,0
|
|
20240823,160900,42121770200,198200,198200,198200,198200,0
|
|
20240823,160800,42121770200,198200,198200,198200,198200,0
|
|
20240823,160700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,160600,42121770200,198200,198200,198200,198200,0
|
|
20240823,160500,42121770200,198200,198200,198200,198200,0
|
|
20240823,160400,42121770200,198200,198200,198200,198200,0
|
|
20240823,160300,42121770200,198200,198200,198200,198200,0
|
|
20240823,160200,42121770200,198200,198200,198200,198200,0
|
|
20240823,160100,42121770200,198200,198200,198200,198200,0
|
|
20240823,160000,42121770200,198200,198200,198200,198200,0
|
|
20240823,155900,42121770200,198200,198200,198200,198200,0
|
|
20240823,155800,42121770200,198200,198200,198200,198200,0
|
|
20240823,155700,42121770200,198200,198200,198200,198200,0
|
|
20240823,155600,42121770200,198200,198200,198200,198200,0
|
|
20240823,155500,42121770200,198200,198200,198200,198200,0
|
|
20240823,155400,42121770200,198200,198200,198200,198200,0
|
|
20240823,155300,42121770200,198200,198200,198200,198200,0
|
|
20240823,155200,42121770200,198200,198200,198200,198200,0
|
|
20240823,155100,42121770200,198200,198200,198200,198200,0
|
|
20240823,155000,42121770200,198200,198200,198200,198200,0
|
|
20240823,154900,42121770200,198200,198200,198200,198200,0
|
|
20240823,154800,42121770200,198200,198200,198200,198200,0
|
|
20240823,154700,42121770200,198200,198200,198200,198200,0
|
|
20240823,154600,42121770200,198200,198200,198200,198200,0
|
|
20240823,154500,42121770200,198200,198200,198200,198200,0
|
|
20240823,154400,42121770200,198200,198200,198200,198200,0
|
|
20240823,154300,42121770200,198200,198200,198200,198200,0
|
|
20240823,154200,42121770200,198200,198200,198200,198200,0
|
|
20240823,154100,42121770200,198200,198200,198200,198200,0
|
|
20240823,154000,42121770200,198200,198200,198200,198200,0
|
|
20240823,153900,42121770200,198200,198200,198200,198200,0
|
|
20240823,153800,42121770200,198200,198200,198200,198200,0
|
|
20240823,153700,42121770200,198200,198200,198200,198200,6042
|
|
20240823,153600,42121770200,198200,198200,198200,198200,0
|
|
20240823,153500,42121770200,198200,198200,198200,198200,0
|
|
20240823,153400,42121770200,198200,198200,198200,198200,0
|
|
20240823,153300,42121770200,198200,198200,198200,198200,0
|
|
20240823,153200,42121770200,198200,198200,198200,198200,0
|
|
20240823,153100,42121770200,198200,198200,198200,198200,0
|
|
20240823,153000,42121770200,198200,198200,198200,198200,6042
|
|
20240823,152900,40924245800,198200,198200,198200,198200,0
|
|
20240823,152800,40924245800,198200,198200,198200,198200,0
|
|
20240823,152700,40924245800,198200,198200,198200,198200,0
|
|
20240823,152600,40924245800,198200,198200,198200,198200,0
|
|
20240823,152500,40924245800,198200,198200,198200,198200,0
|
|
20240823,152400,40924245800,198200,198200,198200,198200,0
|
|
20240823,152300,40924245800,198200,198200,198200,198200,0
|
|
20240823,152200,40924245800,198200,198200,198200,198200,0
|
|
20240823,152100,40924245800,198200,198200,198200,198200,0
|
|
20240823,152000,40924245800,198200,198200,198200,198200,0
|
|
20240823,151900,40924245800,198200,198300,198300,198100,558
|
|
20240823,151800,40813630300,198200,198100,198200,197900,1163
|
|
20240823,151700,40583311200,198200,198000,198200,198000,561
|
|
20240823,151600,40472175000,198000,198000,198100,198000,617
|
|
20240823,151500,40349980000,198000,198000,198200,198000,661
|
|
20240823,151400,40219061000,198200,198100,198200,197900,628
|
|
20240823,151300,40094716100,198100,198000,198200,198000,900
|
|
20240823,151200,39916473200,198100,198200,198300,198100,1202
|
|
20240823,151100,39678296800,198200,198200,198200,198100,181
|
|
20240823,151000,39642436100,198200,198000,198300,198000,632
|
|
20240823,150900,39517221700,198000,198200,198200,198000,713
|
|
20240823,150800,39375985500,198200,198100,198200,198000,1133
|
|
20240823,150700,39151553900,198100,198000,198100,197900,906
|
|
20240823,150600,38972164400,197900,198000,198100,197900,705
|
|
20240823,150500,38832587300,198000,198000,198000,197900,775
|
|
20240823,150400,38679153000,198000,198000,198100,197900,444
|
|
20240823,150300,38591244100,197900,197800,198000,197800,440
|
|
20240823,150200,38504177700,197800,198200,198300,197800,1469
|
|
20240823,150100,38213177400,198100,198200,198300,198100,598
|
|
20240823,150000,38094654800,198300,198200,198300,198200,226
|
|
20240823,145900,38049858000,198300,198200,198400,198100,458
|
|
20240823,145800,37959046600,198100,198300,198400,198100,642
|
|
20240823,145700,37831786500,198300,198200,198400,198200,494
|
|
20240823,145600,37733824200,198200,198200,198400,198100,326
|
|
20240823,145500,37669211200,198200,198300,198500,198100,952
|
|
20240823,145400,37480449800,198300,198400,198400,198300,451
|
|
20240823,145300,37390996900,198400,198400,198400,198300,274
|
|
20240823,145200,37336655500,198400,198400,198400,198300,369
|
|
20240823,145100,37263480200,198300,198400,198500,198300,1190
|
|
20240823,145000,37027361200,198400,198400,198500,198400,326
|
|
20240823,144900,36962666500,198400,198400,198600,198400,543
|
|
20240823,144800,36854886400,198400,198100,198500,198100,927
|
|
20240823,144700,36671027700,198200,198100,198200,198100,398
|
|
20240823,144600,36592182800,198100,198300,198300,198100,533
|
|
20240823,144500,36486509200,198300,198300,198400,198200,624
|
|
20240823,144400,36362789900,198200,197800,198300,197800,772
|
|
20240823,144300,36209880100,197900,198200,198200,197900,1705
|
|
20240823,144200,35872258200,198200,198400,198400,198100,1594
|
|
20240823,144100,35556320700,198400,198200,198400,198200,483
|
|
20240823,144000,35460535500,198200,198200,198300,198200,364
|
|
20240823,143900,35388379300,198200,198300,198500,198200,725
|
|
20240823,143800,35244599200,198300,198200,198600,198200,619
|
|
20240823,143700,35121780200,198200,198200,198300,198200,428
|
|
20240823,143600,35036944700,198300,198500,198600,198200,1263
|
|
20240823,143500,34786372900,198600,198600,198600,198500,314
|
|
20240823,143400,34724040400,198500,198600,198600,198500,223
|
|
20240823,143300,34679774200,198600,198600,198700,198500,431
|
|
20240823,143200,34594178700,198700,198300,198700,198300,430
|
|
20240823,143100,34508835700,198400,198600,198700,198300,1433
|
|
20240823,143000,34224347800,198700,198600,198700,198600,952
|
|
20240823,142900,34035210800,198600,198700,198700,198600,378
|
|
20240823,142800,33960125000,198600,198600,198700,198600,511
|
|
20240823,142700,33858620200,198600,198700,198700,198600,391
|
|
20240823,142600,33780949200,198600,198600,198700,198600,283
|
|
20240823,142500,33724731500,198700,198600,198700,198600,330
|
|
20240823,142400,33659189000,198600,198600,198700,198600,256
|
|
20240823,142300,33608344400,198600,198500,198600,198400,274
|
|
20240823,142200,33553968700,198400,198400,198500,198400,234
|
|
20240823,142100,33507541200,198400,198500,198600,198400,490
|
|
20240823,142000,33410292500,198500,198500,198600,198400,385
|
|
20240823,141900,33333862300,198500,198600,198600,198500,465
|
|
20240823,141800,33241544500,198600,198500,198600,198500,441
|
|
20240823,141700,33153981200,198500,198500,198600,198500,412
|
|
20240823,141600,33072196000,198500,198500,198600,198500,269
|
|
20240823,141500,33018797300,198500,198600,198600,198500,278
|
|
20240823,141400,32963612100,198600,198500,198600,198500,599
|
|
20240823,141300,32844706600,198500,198500,198600,198400,271
|
|
20240823,141200,32790918300,198300,198300,198400,198300,282
|
|
20240823,141100,32734987500,198300,198500,198500,198300,327
|
|
20240823,141000,32670111000,198400,198100,198500,198100,573
|
|
20240823,140900,32556436900,198100,198200,198400,198100,757
|
|
20240823,140800,32406349300,198200,198200,198300,198200,249
|
|
20240823,140700,32356993500,198300,198100,198300,198000,345
|
|
20240823,140600,32288642700,198100,198100,198200,198000,438
|
|
20240823,140500,32201886100,198100,198300,198500,198100,758
|
|
20240823,140400,32051556900,198300,198300,198400,198300,217
|
|
20240823,140300,32008524700,198300,197900,198300,197900,376
|
|
20240823,140200,31934053200,197900,198000,198100,197800,516
|
|
20240823,140100,31831919000,198000,198100,198200,198000,623
|
|
20240823,140000,31708533000,198200,198200,198200,198000,331
|
|
20240823,135900,31642966800,198300,198500,198500,198300,1002
|
|
20240823,135800,31444176400,198500,198600,198700,198400,682
|
|
20240823,135700,31308763300,198600,198500,198600,198500,272
|
|
20240823,135600,31254756700,198500,198600,198600,198500,643
|
|
20240823,135500,31127066800,198600,198600,198700,198500,524
|
|
20240823,135400,31022999000,198600,198500,198600,198500,179
|
|
20240823,135300,30987461600,198600,198500,198700,198500,394
|
|
20240823,135200,30909215000,198500,198500,198600,198400,238
|
|
20240823,135100,30861954600,198500,198500,198500,198400,217
|
|
20240823,135000,30818899600,198500,198700,198800,198400,984
|
|
20240823,134900,30623435100,198700,198800,198900,198600,638
|
|
20240823,134800,30496631100,198800,198900,198900,198800,707
|
|
20240823,134700,30356067000,198800,198800,198900,198800,302
|
|
20240823,134600,30296018700,198800,198800,198900,198800,216
|
|
20240823,134500,30253068800,198800,198800,198900,198800,319
|
|
20240823,134400,30189640000,198800,199000,199100,198800,1178
|
|
20240823,134300,29955308300,199000,198900,199000,198800,308
|
|
20240823,134200,29894037100,198900,198800,198900,198800,202
|
|
20240823,134100,29853862400,198900,198800,198900,198800,354
|
|
20240823,134000,29783471000,198800,198800,198900,198800,352
|
|
20240823,133900,29713478900,198900,198700,198900,198700,570
|
|
20240823,133800,29600189500,198800,198900,198900,198800,348
|
|
20240823,133700,29531006300,198800,198900,198900,198700,1128
|
|
20240823,133600,29306730500,199000,199100,199200,199000,1335
|
|
20240823,133500,29040951000,199100,198900,199100,198900,388
|
|
20240823,133400,28963740500,198900,198900,199000,198900,349
|
|
20240823,133300,28894299600,198800,198800,198900,198700,319
|
|
20240823,133200,28830887600,198800,198800,198800,198700,441
|
|
20240823,133100,28743227000,198700,198800,198800,198700,74
|
|
20240823,133000,28728519100,198800,199100,199100,198800,1552
|
|
20240823,132900,28419688700,199000,199000,199100,199000,334
|
|
20240823,132800,28353210800,199100,198900,199100,198800,1013
|
|
20240823,132700,28151604000,198900,198800,198900,198800,409
|
|
20240823,132600,28070262600,198800,198800,198900,198700,297
|
|
20240823,132500,28011225100,198800,198600,198800,198600,377
|
|
20240823,132400,27936304600,198700,198700,198700,198600,170
|
|
20240823,132300,27902532400,198600,198500,198700,198500,351
|
|
20240823,132200,27832811800,198600,198500,198600,198500,466
|
|
20240823,132100,27740274300,198500,198400,198500,198400,253
|
|
20240823,132000,27690062800,198400,198400,198500,198400,198
|
|
20240823,131900,27650779300,198500,198500,198500,198300,403
|
|
20240823,131800,27570827300,198400,198400,198600,198300,164
|
|
20240823,131700,27538289400,198500,198300,198600,198300,478
|
|
20240823,131600,27443418100,198400,198600,198600,198300,719
|
|
20240823,131500,27300726300,198500,198600,198700,198500,476
|
|
20240823,131400,27206208300,198700,198600,198800,198600,1021
|
|
20240823,131300,27003369800,198600,198500,198600,198500,164
|
|
20240823,131200,26970814900,198600,198500,198600,198400,364
|
|
20240823,131100,26898559700,198500,198500,198800,198400,1247
|
|
20240823,131000,26650883800,198600,198500,198600,198500,558
|
|
20240823,130900,26540118500,198500,198800,198800,198500,318
|
|
20240823,130800,26476966900,198700,198600,198900,198500,727
|
|
20240823,130700,26332495300,198600,198600,198600,198500,282
|
|
20240823,130600,26276500600,198600,198800,198900,198400,1108
|
|
20240823,130500,26056478500,198900,199400,199400,198900,1840
|
|
20240823,130400,25690096200,199400,199100,199400,199100,597
|
|
20240823,130300,25571121100,199100,198600,199100,198600,1119
|
|
20240823,130200,25348568200,198600,198600,198700,198500,228
|
|
20240823,130100,25303284700,198600,198600,198700,198500,1026
|
|
20240823,130000,25099493200,198600,198400,198600,198300,304
|
|
20240823,125900,25039156100,198400,197800,198600,197800,363
|
|
20240823,125800,24967198000,197700,197500,197700,197500,154
|
|
20240823,125700,24936777900,197500,197600,197600,197500,103
|
|
20240823,125600,24916428100,197600,197600,197700,197500,504
|
|
20240823,125500,24816846800,197700,197800,197800,197700,291
|
|
20240823,125400,24759314800,197700,197800,197800,197700,402
|
|
20240823,125300,24679812300,197900,197900,197900,197800,349
|
|
20240823,125200,24610756800,197900,198000,198000,197900,65
|
|
20240823,125100,24597893000,197900,198000,198000,197900,449
|
|
20240823,125000,24508999700,198100,198000,198100,198000,379
|
|
20240823,124900,24433955900,198100,198000,198100,198000,81
|
|
20240823,124800,24417913800,198100,198000,198100,198000,70
|
|
20240823,124700,24404053200,198000,198200,198200,198000,719
|
|
20240823,124600,24261602000,198200,198300,198300,198200,79
|
|
20240823,124500,24245941400,198200,198200,198300,198200,103
|
|
20240823,124400,24225520900,198300,198100,198300,198100,399
|
|
20240823,124300,24146440200,198200,198400,198700,198100,2510
|
|
20240823,124200,23648290700,198300,198300,198400,198100,479
|
|
20240823,124100,23553299800,198100,198000,198100,198000,55
|
|
20240823,124000,23542405100,198100,198100,198200,197900,369
|
|
20240823,123900,23469316900,198000,198000,198300,198000,535
|
|
20240823,123800,23363312900,197900,197900,198000,197900,116
|
|
20240823,123700,23340346100,198000,197900,198000,197900,30
|
|
20240823,123600,23334408900,197900,198200,198200,197900,469
|
|
20240823,123500,23241511800,198300,198100,198300,198100,110
|
|
20240823,123400,23219715800,198100,198000,198300,197900,551
|
|
20240823,123300,23110587000,198000,198000,198000,197900,132
|
|
20240823,123200,23084457300,198000,197800,198000,197800,172
|
|
20240823,123100,23050412200,197800,197800,197900,197800,117
|
|
20240823,123000,23027264500,197900,197800,197900,197800,99
|
|
20240823,122900,23007672700,197800,197900,197900,197800,203
|
|
20240823,122800,22967514100,197900,197800,197900,197800,190
|
|
20240823,122700,22929920100,197800,197800,197900,197800,56
|
|
20240823,122600,22918840700,197900,197800,197900,197800,34
|
|
20240823,122500,22912114200,197800,197800,197900,197800,141
|
|
20240823,122400,22884223500,197800,197800,197900,197800,110
|
|
20240823,122300,22862465300,197900,197900,197900,197800,22
|
|
20240823,122200,22858112600,197900,197800,197900,197800,109
|
|
20240823,122100,22836552000,197800,197800,198000,197800,178
|
|
20240823,122000,22801327200,197900,197800,197900,197800,159
|
|
20240823,121900,22769873500,197700,197700,197800,197700,167
|
|
20240823,121800,22736856900,197800,197700,197800,197700,142
|
|
20240823,121700,22708783300,197700,197900,198000,197600,304
|
|
20240823,121600,22648631600,198000,197400,198100,197400,608
|
|
20240823,121500,22528415000,197500,197400,197500,197300,758
|
|
20240823,121400,22378777400,197300,197400,197400,197300,155
|
|
20240823,121300,22348195300,197400,197300,197400,197300,47
|
|
20240823,121200,22338922100,197300,197400,197400,197300,62
|
|
20240823,121100,22326689100,197400,197500,197500,197300,941
|
|
20240823,121000,22140959900,197500,197400,197500,197400,89
|
|
20240823,120900,22123384700,197500,197500,197500,197400,101
|
|
20240823,120800,22103438400,197500,197400,197500,197400,230
|
|
20240823,120700,22058027600,197500,197800,197800,197400,702
|
|
20240823,120600,21919331100,197700,197700,197800,197700,111
|
|
20240823,120500,21897384900,197800,197700,197800,197700,227
|
|
20240823,120400,21852506500,197700,197800,197800,197700,32
|
|
20240823,120300,21846179800,197700,197700,197800,197700,80
|
|
20240823,120200,21830362900,197700,197800,197900,197700,326
|
|
20240823,120100,21765892800,197800,197800,197900,197800,127
|
|
20240823,120000,21740772100,197800,198000,198000,197800,347
|
|
20240823,115900,21672116200,197900,197900,198000,197900,113
|
|
20240823,115800,21649753200,197900,198100,198100,197900,169
|
|
20240823,115700,21616288700,198000,198000,198100,198000,146
|
|
20240823,115600,21587380500,198000,198100,198100,198000,36
|
|
20240823,115500,21580252300,198000,198000,198100,198000,73
|
|
20240823,115400,21565798100,198000,198100,198100,198000,155
|
|
20240823,115300,21535098800,198100,198200,198200,198100,128
|
|
20240823,115200,21509741000,198200,198300,198300,198100,545
|
|
20240823,115100,21401728100,198200,198400,198400,198200,297
|
|
20240823,115000,21342829100,198300,198300,198400,198300,46
|
|
20240823,114900,21333705900,198300,198300,198400,198300,140
|
|
20240823,114800,21305938200,198400,198300,198400,198200,191
|
|
20240823,114700,21268074600,198300,198300,198300,198200,122
|
|
20240823,114600,21243886500,198300,198100,198300,198100,178
|
|
20240823,114500,21208607500,198100,198200,198200,198100,52
|
|
20240823,114400,21198305900,198200,198000,198200,198000,109
|
|
20240823,114300,21176715000,198100,198100,198100,198000,129
|
|
20240823,114200,21151166900,198100,198100,198200,198100,196
|
|
20240823,114100,21112337600,198200,198100,198200,198100,128
|
|
20240823,114000,21086977700,198100,197700,198400,197700,519
|
|
20240823,113900,20984229500,197800,198000,198000,197800,257
|
|
20240823,113800,20933380800,198000,197900,198000,197900,136
|
|
20240823,113700,20906465900,197900,197900,198000,197900,236
|
|
20240823,113600,20859760100,198000,197900,198000,197900,9
|
|
20240823,113500,20857978600,198000,197600,198200,197600,509
|
|
20240823,113400,20757230900,197700,197600,197700,197600,226
|
|
20240823,113300,20712555700,197600,197600,197700,197600,78
|
|
20240823,113200,20697142200,197600,197700,197700,197600,109
|
|
20240823,113100,20675599600,197600,197700,197700,197600,101
|
|
20240823,113000,20655639800,197600,197600,197700,197600,148
|
|
20240823,112900,20626389800,197500,197600,197700,197500,921
|
|
20240823,112800,20444408200,197700,197600,197700,197600,64
|
|
20240823,112700,20431761100,197600,197700,197700,197600,433
|
|
20240823,112600,20346183400,197700,198000,198000,197700,820
|
|
20240823,112500,20183963200,198000,198200,198200,198000,173
|
|
20240823,112400,20149699600,198200,198100,198500,198000,320
|
|
20240823,112300,20086264800,198100,198100,198100,198000,114
|
|
20240823,112200,20063682400,198000,198000,198100,198000,64
|
|
20240823,112100,20051007400,198100,197900,198100,197900,408
|
|
20240823,112000,19970233700,197900,198000,198000,197900,20
|
|
20240823,111900,19966274900,197900,198000,198000,197900,67
|
|
20240823,111800,19953014900,198000,198000,198300,197900,142
|
|
20240823,111700,19924900200,197900,197800,197900,197700,425
|
|
20240823,111600,19840836600,197700,197700,197800,197700,137
|
|
20240823,111500,19813751600,197700,198000,198100,197700,577
|
|
20240823,111400,19699572800,198000,198000,198000,197900,87
|
|
20240823,111300,19682353900,197900,197900,198000,197900,172
|
|
20240823,111200,19648314300,198000,198100,198100,197800,555
|
|
20240823,111100,19538435000,198200,198100,198200,198100,68
|
|
20240823,111000,19524961800,198100,198200,198600,198100,140
|
|
20240823,110900,19497220200,198200,198400,198400,198100,232
|
|
20240823,110800,19451217100,198500,198300,198600,198300,235
|
|
20240823,110700,19404572000,198200,198300,198300,198200,497
|
|
20240823,110600,19306054000,198400,198600,198600,198300,99
|
|
20240823,110500,19286409400,198500,198500,198600,198400,304
|
|
20240823,110400,19226076400,198500,198200,198500,198200,222
|
|
20240823,110300,19182047600,198200,198200,198300,198200,107
|
|
20240823,110200,19160832300,198200,198000,198400,198000,1130
|
|
20240823,110100,18936845200,198000,197800,198000,197700,226
|
|
20240823,110000,18892131700,197800,197900,197900,197700,317
|
|
20240823,105900,18829422900,197900,197900,198000,197800,228
|
|
20240823,105800,18784305300,197900,197900,197900,197900,18
|
|
20240823,105700,18780743100,197900,198000,198000,197900,191
|
|
20240823,105600,18742932900,197900,197900,198000,197800,413
|
|
20240823,105500,18661196900,197900,197600,198000,197400,285
|
|
20240823,105400,18604838400,197500,197400,197500,197400,256
|
|
20240823,105300,18554287600,197400,197600,197600,197400,416
|
|
20240823,105200,18472125800,197500,197700,197700,197500,28
|
|
20240823,105100,18466594500,197700,197600,197900,197500,549
|
|
20240823,105000,18358081600,197600,197900,197900,197600,238
|
|
20240823,104900,18311014700,197700,197900,198000,197500,605
|
|
20240823,104800,18191315000,197900,197600,198000,197500,365
|
|
20240823,104700,18119143500,197700,198000,198000,197600,259
|
|
20240823,104600,18067941700,198000,198000,198100,197400,196
|
|
20240823,104500,18029209800,198000,197500,198000,197200,571
|
|
20240823,104400,17916471000,197600,197600,197700,197400,630
|
|
20240823,104300,17792023800,197600,197900,198000,197600,848
|
|
20240823,104200,17624341000,198000,197800,198100,197800,351
|
|
20240823,104100,17554867600,197800,198100,198200,197800,930
|
|
20240823,104000,17370715000,198100,198300,198400,198100,374
|
|
20240823,103900,17296555900,198300,198300,198600,198300,392
|
|
20240823,103800,17218785400,198300,198600,198600,198300,154
|
|
20240823,103700,17188224400,198600,198400,198600,198300,345
|
|
20240823,103600,17119770200,198500,198800,198900,198500,1167
|
|
20240823,103500,16887913100,198800,198800,198900,198800,44
|
|
20240823,103400,16879164800,198900,199000,199000,198800,251
|
|
20240823,103300,16829241200,199000,199000,199000,198900,288
|
|
20240823,103200,16771939000,198900,198800,199100,198800,140
|
|
20240823,103100,16744087800,198800,199000,199000,198700,140
|
|
20240823,103000,16716261200,199100,198700,199100,198600,175
|
|
20240823,102900,16681494400,198600,198900,199100,198600,782
|
|
20240823,102800,16526056900,198900,198800,198900,198800,146
|
|
20240823,102700,16497028600,198800,198800,198900,198700,192
|
|
20240823,102600,16458860800,198800,198800,198800,198700,444
|
|
20240823,102500,16370607600,198900,198800,199100,198800,426
|
|
20240823,102400,16285842800,198800,198800,199000,198700,442
|
|
20240823,102300,16197985500,198800,199400,199500,198800,1296
|
|
20240823,102200,15939890300,199400,199500,200000,199400,1015
|
|
20240823,102100,15737306500,199500,200000,200500,199400,1374
|
|
20240823,102000,15463027700,200500,200500,200500,200000,332
|
|
20240823,101900,15396598700,200500,200000,200500,199900,568
|
|
20240823,101800,15282914700,200000,200000,200000,199800,736
|
|
20240823,101700,15135773500,199900,199800,200000,199800,1005
|
|
20240823,101600,14934851000,199900,199700,199900,199600,288
|
|
20240823,101500,14877323800,199700,199300,199700,199300,383
|
|
20240823,101400,14800900800,199300,200500,200500,199300,1775
|
|
20240823,101300,14446391900,200000,199900,200500,199900,844
|
|
20240823,101200,14277567700,199900,199900,200000,199800,663
|
|
20240823,101100,14145031900,199800,199700,199900,199600,1012
|
|
20240823,101000,13942905100,199600,199700,199700,199600,105
|
|
20240823,100900,13921937500,199600,199700,199700,199600,411
|
|
20240823,100800,13839897600,199600,199500,199700,199500,366
|
|
20240823,100700,13766847600,199500,199400,199500,199300,125
|
|
20240823,100600,13741915400,199400,198900,199500,198800,1551
|
|
20240823,100500,13433012600,198900,198800,198900,198700,922
|
|
20240823,100400,13249747800,198800,198700,198800,198700,94
|
|
20240823,100300,13231065700,198700,198600,198800,198600,320
|
|
20240823,100200,13167485300,198700,198600,198700,198500,482
|
|
20240823,100100,13071759000,198700,198700,198800,198600,309
|
|
20240823,100000,13010363700,198700,198900,198900,198700,543
|
|
20240823,095900,12902447800,198900,199000,199000,198800,138
|
|
20240823,095800,12875001300,198900,199200,199200,198900,646
|
|
20240823,095700,12746399300,199200,199300,199400,199200,722
|
|
20240823,095600,12602503100,199300,199200,199400,199200,75
|
|
20240823,095500,12587560100,199200,199400,199500,198900,345
|
|
20240823,095400,12518814900,199600,198800,199600,198700,1596
|
|
20240823,095300,12201273600,198800,198800,198800,198700,92
|
|
20240823,095200,12182985400,198800,198700,198800,198600,214
|
|
20240823,095100,12140456300,198600,199700,199700,198600,1220
|
|
20240823,095000,11897423300,199600,199600,199700,199500,241
|
|
20240823,094900,11849325600,199600,199600,199600,199500,268
|
|
20240823,094800,11795850100,199500,199700,199800,199400,533
|
|
20240823,094700,11689483900,199800,199900,200500,199700,1445
|
|
20240823,094600,11400610200,200000,200000,200500,199900,761
|
|
20240823,094500,11248394000,200000,200000,200500,200000,742
|
|
20240823,094400,11099989000,200000,200500,200500,200000,753
|
|
20240823,094300,10949304000,200500,200000,200500,200000,146
|
|
20240823,094200,10920085500,200000,200000,200500,200000,603
|
|
20240823,094100,10799421000,200500,200000,200500,200000,797
|
|
20240823,094000,10639966000,200500,200000,200500,200000,492
|
|
20240823,093900,10541473000,200000,200000,200500,199900,3316
|
|
20240823,093800,9878133600,200500,200500,200500,200000,1050
|
|
20240823,093700,9667955100,200500,200500,200500,200000,327
|
|
20240823,093600,9602444600,200000,199600,200500,199400,4657
|
|
20240823,093500,8670945200,199400,199800,199900,199300,2211
|
|
20240823,093400,8229625400,199800,198700,199800,198600,3397
|
|
20240823,093300,7552425300,198700,198600,198700,198400,941
|
|
20240823,093200,7365606400,198600,198200,198600,198200,798
|
|
20240823,093100,7207271500,198200,198100,198200,198000,443
|
|
20240823,093000,7119526100,198200,198500,198500,198200,983
|
|
20240823,092900,6924557900,198600,198500,198600,198200,1107
|
|
20240823,092800,6704874900,198500,198100,198500,198000,822
|
|
20240823,092700,6541924000,198100,197900,198100,197900,358
|
|
20240823,092600,6471044700,198000,197900,198000,197400,611
|
|
20240823,092500,6350088800,197300,197600,197900,197300,823
|
|
20240823,092400,6187350000,197500,197200,197500,196900,590
|
|
20240823,092300,6070996500,197200,196700,197200,196600,334
|
|
20240823,092200,6005257200,196600,196700,196800,196500,906
|
|
20240823,092100,5827094900,196700,197100,197600,196700,2247
|
|
20240823,092000,5384042900,197100,197200,197400,197100,376
|
|
20240823,091900,5309880800,197400,197300,197800,197200,431
|
|
20240823,091800,5224831300,197300,197300,198000,197300,865
|
|
20240823,091700,5053867300,197200,197200,197300,197000,487
|
|
20240823,091600,4957842500,197300,197300,197500,197200,587
|
|
20240823,091500,4842026900,197300,197600,197600,197300,1005
|
|
20240823,091400,4643564000,197500,197800,198200,197500,1292
|
|
20240823,091300,4387896800,197900,198000,198100,197700,762
|
|
20240823,091200,4237114900,198000,197900,198400,197900,1310
|
|
20240823,091100,3977508600,197900,197600,198000,197600,981
|
|
20240823,091000,3783358500,197600,197500,197700,197000,629
|
|
20240823,090900,3659205700,197500,196900,197800,196900,1310
|
|
20240823,090800,3400558000,196900,195900,197000,195900,1301
|
|
20240823,090700,3144599000,196000,196400,196400,195700,1078
|
|
20240823,090600,2933156400,196400,196400,196500,195700,2427
|
|
20240823,090500,2457597600,196500,196100,196800,196000,1022
|
|
20240823,090400,2257179000,196100,196200,197300,196100,627
|
|
20240823,090300,2134080300,196100,197200,197700,195700,1582
|
|
20240823,090200,1823088300,197200,197000,198000,196900,1356
|
|
20240823,090100,1555342900,196900,196400,197800,196000,2309
|
|
20240823,090000,1100886800,196200,196600,197300,195900,5533
|