697 lines
37 KiB
CSV
697 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,203400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,203300,11689607350,32600,32600,32600,32600,0
|
|
20240805,203200,11689607350,32600,32600,32600,32600,0
|
|
20240805,203100,11689607350,32600,32600,32600,32600,0
|
|
20240805,203000,11689607350,32600,32600,32600,32600,0
|
|
20240805,202900,11689607350,32600,32600,32600,32600,0
|
|
20240805,202800,11689607350,32600,32600,32600,32600,0
|
|
20240805,202700,11689607350,32600,32600,32600,32600,0
|
|
20240805,202600,11689607350,32600,32600,32600,32600,0
|
|
20240805,202500,11689607350,32600,32600,32600,32600,0
|
|
20240805,202400,11689607350,32600,32600,32600,32600,0
|
|
20240805,202300,11689607350,32600,32600,32600,32600,0
|
|
20240805,202200,11689607350,32600,32600,32600,32600,0
|
|
20240805,202100,11689607350,32600,32600,32600,32600,0
|
|
20240805,202000,11689607350,32600,32600,32600,32600,0
|
|
20240805,201900,11689607350,32600,32600,32600,32600,0
|
|
20240805,201800,11689607350,32600,32600,32600,32600,0
|
|
20240805,201700,11689607350,32600,32600,32600,32600,0
|
|
20240805,201600,11689607350,32600,32600,32600,32600,0
|
|
20240805,201500,11689607350,32600,32600,32600,32600,0
|
|
20240805,201400,11689607350,32600,32600,32600,32600,0
|
|
20240805,201300,11689607350,32600,32600,32600,32600,0
|
|
20240805,201200,11689607350,32600,32600,32600,32600,0
|
|
20240805,201100,11689607350,32600,32600,32600,32600,0
|
|
20240805,201000,11689607350,32600,32600,32600,32600,0
|
|
20240805,200900,11689607350,32600,32600,32600,32600,0
|
|
20240805,200800,11689607350,32600,32600,32600,32600,0
|
|
20240805,200700,11689607350,32600,32600,32600,32600,0
|
|
20240805,200600,11689607350,32600,32600,32600,32600,0
|
|
20240805,200500,11689607350,32600,32600,32600,32600,0
|
|
20240805,200400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,200300,11689607350,32600,32600,32600,32600,0
|
|
20240805,200200,11689607350,32600,32600,32600,32600,0
|
|
20240805,200100,11689607350,32600,32600,32600,32600,0
|
|
20240805,200000,11689607350,32600,32600,32600,32600,0
|
|
20240805,195900,11689607350,32600,32600,32600,32600,0
|
|
20240805,195800,11689607350,32600,32600,32600,32600,0
|
|
20240805,195700,11689607350,32600,32600,32600,32600,0
|
|
20240805,195600,11689607350,32600,32600,32600,32600,0
|
|
20240805,195500,11689607350,32600,32600,32600,32600,0
|
|
20240805,195400,11689607350,32600,32600,32600,32600,0
|
|
20240805,195300,11689607350,32600,32600,32600,32600,0
|
|
20240805,195200,11689607350,32600,32600,32600,32600,0
|
|
20240805,195100,11689607350,32600,32600,32600,32600,0
|
|
20240805,195000,11689607350,32600,32600,32600,32600,0
|
|
20240805,194900,11689607350,32600,32600,32600,32600,0
|
|
20240805,194800,11689607350,32600,32600,32600,32600,0
|
|
20240805,194700,11689607350,32600,32600,32600,32600,0
|
|
20240805,194600,11689607350,32600,32600,32600,32600,0
|
|
20240805,194500,11689607350,32600,32600,32600,32600,0
|
|
20240805,194400,11689607350,32600,32600,32600,32600,0
|
|
20240805,194300,11689607350,32600,32600,32600,32600,0
|
|
20240805,194200,11689607350,32600,32600,32600,32600,0
|
|
20240805,194100,11689607350,32600,32600,32600,32600,0
|
|
20240805,194000,11689607350,32600,32600,32600,32600,0
|
|
20240805,193900,11689607350,32600,32600,32600,32600,0
|
|
20240805,193800,11689607350,32600,32600,32600,32600,0
|
|
20240805,193700,11689607350,32600,32600,32600,32600,0
|
|
20240805,193600,11689607350,32600,32600,32600,32600,0
|
|
20240805,193500,11689607350,32600,32600,32600,32600,0
|
|
20240805,193400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,193300,11689607350,32600,32600,32600,32600,0
|
|
20240805,193200,11689607350,32600,32600,32600,32600,0
|
|
20240805,193100,11689607350,32600,32600,32600,32600,0
|
|
20240805,193000,11689607350,32600,32600,32600,32600,0
|
|
20240805,192900,11689607350,32600,32600,32600,32600,0
|
|
20240805,192800,11689607350,32600,32600,32600,32600,0
|
|
20240805,192700,11689607350,32600,32600,32600,32600,0
|
|
20240805,192600,11689607350,32600,32600,32600,32600,0
|
|
20240805,192500,11689607350,32600,32600,32600,32600,0
|
|
20240805,192400,11689607350,32600,32600,32600,32600,0
|
|
20240805,192300,11689607350,32600,32600,32600,32600,0
|
|
20240805,192200,11689607350,32600,32600,32600,32600,0
|
|
20240805,192100,11689607350,32600,32600,32600,32600,0
|
|
20240805,192000,11689607350,32600,32600,32600,32600,0
|
|
20240805,191900,11689607350,32600,32600,32600,32600,0
|
|
20240805,191800,11689607350,32600,32600,32600,32600,0
|
|
20240805,191700,11689607350,32600,32600,32600,32600,0
|
|
20240805,191600,11689607350,32600,32600,32600,32600,0
|
|
20240805,191500,11689607350,32600,32600,32600,32600,0
|
|
20240805,191400,11689607350,32600,32600,32600,32600,0
|
|
20240805,191300,11689607350,32600,32600,32600,32600,0
|
|
20240805,191200,11689607350,32600,32600,32600,32600,0
|
|
20240805,191100,11689607350,32600,32600,32600,32600,0
|
|
20240805,191000,11689607350,32600,32600,32600,32600,0
|
|
20240805,190900,11689607350,32600,32600,32600,32600,0
|
|
20240805,190800,11689607350,32600,32600,32600,32600,0
|
|
20240805,190700,11689607350,32600,32600,32600,32600,0
|
|
20240805,190600,11689607350,32600,32600,32600,32600,0
|
|
20240805,190500,11689607350,32600,32600,32600,32600,0
|
|
20240805,190400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,190300,11689607350,32600,32600,32600,32600,0
|
|
20240805,190200,11689607350,32600,32600,32600,32600,0
|
|
20240805,190100,11689607350,32600,32600,32600,32600,0
|
|
20240805,190000,11689607350,32600,32600,32600,32600,0
|
|
20240805,185900,11689607350,32600,32600,32600,32600,0
|
|
20240805,185800,11689607350,32600,32600,32600,32600,0
|
|
20240805,185700,11689607350,32600,32600,32600,32600,0
|
|
20240805,185600,11689607350,32600,32600,32600,32600,0
|
|
20240805,185500,11689607350,32600,32600,32600,32600,0
|
|
20240805,185400,11689607350,32600,32600,32600,32600,0
|
|
20240805,185300,11689607350,32600,32600,32600,32600,0
|
|
20240805,185200,11689607350,32600,32600,32600,32600,0
|
|
20240805,185100,11689607350,32600,32600,32600,32600,0
|
|
20240805,185000,11689607350,32600,32600,32600,32600,0
|
|
20240805,184900,11689607350,32600,32600,32600,32600,0
|
|
20240805,184800,11689607350,32600,32600,32600,32600,0
|
|
20240805,184700,11689607350,32600,32600,32600,32600,0
|
|
20240805,184600,11689607350,32600,32600,32600,32600,0
|
|
20240805,184500,11689607350,32600,32600,32600,32600,0
|
|
20240805,184400,11689607350,32600,32600,32600,32600,0
|
|
20240805,184300,11689607350,32600,32600,32600,32600,0
|
|
20240805,184200,11689607350,32600,32600,32600,32600,0
|
|
20240805,184100,11689607350,32600,32600,32600,32600,0
|
|
20240805,184000,11689607350,32600,32600,32600,32600,0
|
|
20240805,183900,11689607350,32600,32600,32600,32600,0
|
|
20240805,183800,11689607350,32600,32600,32600,32600,0
|
|
20240805,183700,11689607350,32600,32600,32600,32600,0
|
|
20240805,183600,11689607350,32600,32600,32600,32600,0
|
|
20240805,183500,11689607350,32600,32600,32600,32600,0
|
|
20240805,183400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,183300,11689607350,32600,32600,32600,32600,0
|
|
20240805,183200,11689607350,32600,32600,32600,32600,0
|
|
20240805,183100,11689607350,32600,32600,32600,32600,0
|
|
20240805,183000,11689607350,32600,32600,32600,32600,0
|
|
20240805,182900,11689607350,32600,32600,32600,32600,0
|
|
20240805,182800,11689607350,32600,32600,32600,32600,0
|
|
20240805,182700,11689607350,32600,32600,32600,32600,0
|
|
20240805,182600,11689607350,32600,32600,32600,32600,0
|
|
20240805,182500,11689607350,32600,32600,32600,32600,0
|
|
20240805,182400,11689607350,32600,32600,32600,32600,0
|
|
20240805,182300,11689607350,32600,32600,32600,32600,0
|
|
20240805,182200,11689607350,32600,32600,32600,32600,0
|
|
20240805,182100,11689607350,32600,32600,32600,32600,0
|
|
20240805,182000,11689607350,32600,32600,32600,32600,0
|
|
20240805,181900,11689607350,32600,32600,32600,32600,0
|
|
20240805,181800,11689607350,32600,32600,32600,32600,0
|
|
20240805,181700,11689607350,32600,32600,32600,32600,0
|
|
20240805,181600,11689607350,32600,32600,32600,32600,0
|
|
20240805,181500,11689607350,32600,32600,32600,32600,0
|
|
20240805,181400,11689607350,32600,32600,32600,32600,0
|
|
20240805,181300,11689607350,32600,32600,32600,32600,0
|
|
20240805,181200,11689607350,32600,32600,32600,32600,0
|
|
20240805,181100,11689607350,32600,32600,32600,32600,0
|
|
20240805,181000,11689607350,32600,32600,32600,32600,0
|
|
20240805,180900,11689607350,32600,32600,32600,32600,0
|
|
20240805,180800,11689607350,32600,32600,32600,32600,0
|
|
20240805,180700,11689607350,32600,32600,32600,32600,0
|
|
20240805,180600,11689607350,32600,32600,32600,32600,0
|
|
20240805,180500,11689607350,32600,32600,32600,32600,0
|
|
20240805,180400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,180300,11689607350,32600,32600,32600,32600,0
|
|
20240805,180200,11689607350,32600,32600,32600,32600,0
|
|
20240805,180100,11689607350,32600,32600,32600,32600,0
|
|
20240805,180000,11689607350,32600,32600,32600,32600,0
|
|
20240805,175900,11689607350,32600,32600,32600,32600,0
|
|
20240805,175800,11689607350,32600,32600,32600,32600,0
|
|
20240805,175700,11689607350,32600,32600,32600,32600,0
|
|
20240805,175600,11689607350,32600,32600,32600,32600,0
|
|
20240805,175500,11689607350,32600,32600,32600,32600,0
|
|
20240805,175400,11689607350,32600,32600,32600,32600,0
|
|
20240805,175300,11689607350,32600,32600,32600,32600,0
|
|
20240805,175200,11689607350,32600,32600,32600,32600,0
|
|
20240805,175100,11689607350,32600,32600,32600,32600,0
|
|
20240805,175000,11689607350,32600,32600,32600,32600,0
|
|
20240805,174900,11689607350,32600,32600,32600,32600,0
|
|
20240805,174800,11689607350,32600,32600,32600,32600,0
|
|
20240805,174700,11689607350,32600,32600,32600,32600,0
|
|
20240805,174600,11689607350,32600,32600,32600,32600,0
|
|
20240805,174500,11689607350,32600,32600,32600,32600,0
|
|
20240805,174400,11689607350,32600,32600,32600,32600,0
|
|
20240805,174300,11689607350,32600,32600,32600,32600,0
|
|
20240805,174200,11689607350,32600,32600,32600,32600,0
|
|
20240805,174100,11689607350,32600,32600,32600,32600,0
|
|
20240805,174000,11689607350,32600,32600,32600,32600,0
|
|
20240805,173900,11689607350,32600,32600,32600,32600,0
|
|
20240805,173800,11689607350,32600,32600,32600,32600,0
|
|
20240805,173700,11689607350,32600,32600,32600,32600,0
|
|
20240805,173600,11689607350,32600,32600,32600,32600,0
|
|
20240805,173500,11689607350,32600,32600,32600,32600,0
|
|
20240805,173400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,173300,11689607350,32600,32600,32600,32600,0
|
|
20240805,173200,11689607350,32600,32600,32600,32600,0
|
|
20240805,173100,11689607350,32600,32600,32600,32600,0
|
|
20240805,173000,11689607350,32600,32600,32600,32600,0
|
|
20240805,172900,11689607350,32600,32600,32600,32600,0
|
|
20240805,172800,11689607350,32600,32600,32600,32600,0
|
|
20240805,172700,11689607350,32600,32600,32600,32600,0
|
|
20240805,172600,11689607350,32600,32600,32600,32600,0
|
|
20240805,172500,11689607350,32600,32600,32600,32600,0
|
|
20240805,172400,11689607350,32600,32600,32600,32600,0
|
|
20240805,172300,11689607350,32600,32600,32600,32600,0
|
|
20240805,172200,11689607350,32600,32600,32600,32600,0
|
|
20240805,172100,11689607350,32600,32600,32600,32600,0
|
|
20240805,172000,11689607350,32600,32600,32600,32600,0
|
|
20240805,171900,11689607350,32600,32600,32600,32600,0
|
|
20240805,171800,11689607350,32600,32600,32600,32600,0
|
|
20240805,171700,11689607350,32600,32600,32600,32600,0
|
|
20240805,171600,11689607350,32600,32600,32600,32600,0
|
|
20240805,171500,11689607350,32600,32600,32600,32600,0
|
|
20240805,171400,11689607350,32600,32600,32600,32600,0
|
|
20240805,171300,11689607350,32600,32600,32600,32600,0
|
|
20240805,171200,11689607350,32600,32600,32600,32600,0
|
|
20240805,171100,11689607350,32600,32600,32600,32600,0
|
|
20240805,171000,11689607350,32600,32600,32600,32600,0
|
|
20240805,170900,11689607350,32600,32600,32600,32600,0
|
|
20240805,170800,11689607350,32600,32600,32600,32600,0
|
|
20240805,170700,11689607350,32600,32600,32600,32600,0
|
|
20240805,170600,11689607350,32600,32600,32600,32600,0
|
|
20240805,170500,11689607350,32600,32600,32600,32600,0
|
|
20240805,170400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,170300,11689607350,32600,32600,32600,32600,0
|
|
20240805,170200,11689607350,32600,32600,32600,32600,0
|
|
20240805,170100,11689607350,32600,32600,32600,32600,0
|
|
20240805,170000,11689607350,32600,32600,32600,32600,0
|
|
20240805,165900,11689607350,32600,32600,32600,32600,0
|
|
20240805,165800,11689607350,32600,32600,32600,32600,0
|
|
20240805,165700,11689607350,32600,32600,32600,32600,0
|
|
20240805,165600,11689607350,32600,32600,32600,32600,0
|
|
20240805,165500,11689607350,32600,32600,32600,32600,0
|
|
20240805,165400,11689607350,32600,32600,32600,32600,0
|
|
20240805,165300,11689607350,32600,32600,32600,32600,0
|
|
20240805,165200,11689607350,32600,32600,32600,32600,0
|
|
20240805,165100,11689607350,32600,32600,32600,32600,0
|
|
20240805,165000,11689607350,32600,32600,32600,32600,0
|
|
20240805,164900,11689607350,32600,32600,32600,32600,0
|
|
20240805,164800,11689607350,32600,32600,32600,32600,0
|
|
20240805,164700,11689607350,32600,32600,32600,32600,0
|
|
20240805,164600,11689607350,32600,32600,32600,32600,0
|
|
20240805,164500,11689607350,32600,32600,32600,32600,0
|
|
20240805,164400,11689607350,32600,32600,32600,32600,0
|
|
20240805,164300,11689607350,32600,32600,32600,32600,0
|
|
20240805,164200,11689607350,32600,32600,32600,32600,0
|
|
20240805,164100,11689607350,32600,32600,32600,32600,0
|
|
20240805,164000,11689607350,32600,32600,32600,32600,0
|
|
20240805,163900,11689607350,32600,32600,32600,32600,0
|
|
20240805,163800,11689607350,32600,32600,32600,32600,0
|
|
20240805,163700,11689607350,32600,32600,32600,32600,0
|
|
20240805,163600,11689607350,32600,32600,32600,32600,0
|
|
20240805,163500,11689607350,32600,32600,32600,32600,0
|
|
20240805,163400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,163300,11689607350,32600,32600,32600,32600,0
|
|
20240805,163200,11689607350,32600,32600,32600,32600,0
|
|
20240805,163100,11689607350,32600,32600,32600,32600,0
|
|
20240805,163000,11689607350,32600,32600,32600,32600,0
|
|
20240805,162900,11689607350,32600,32600,32600,32600,0
|
|
20240805,162800,11689607350,32600,32600,32600,32600,0
|
|
20240805,162700,11689607350,32600,32600,32600,32600,0
|
|
20240805,162600,11689607350,32600,32600,32600,32600,0
|
|
20240805,162500,11689607350,32600,32600,32600,32600,0
|
|
20240805,162400,11689607350,32600,32600,32600,32600,0
|
|
20240805,162300,11689607350,32600,32600,32600,32600,0
|
|
20240805,162200,11689607350,32600,32600,32600,32600,0
|
|
20240805,162100,11689607350,32600,32600,32600,32600,0
|
|
20240805,162000,11689607350,32600,32600,32600,32600,0
|
|
20240805,161900,11689607350,32600,32600,32600,32600,0
|
|
20240805,161800,11689607350,32600,32600,32600,32600,0
|
|
20240805,161700,11689607350,32600,32600,32600,32600,0
|
|
20240805,161600,11689607350,32600,32600,32600,32600,0
|
|
20240805,161500,11689607350,32600,32600,32600,32600,0
|
|
20240805,161400,11689607350,32600,32600,32600,32600,0
|
|
20240805,161300,11689607350,32600,32600,32600,32600,0
|
|
20240805,161200,11689607350,32600,32600,32600,32600,0
|
|
20240805,161100,11689607350,32600,32600,32600,32600,0
|
|
20240805,161000,11689607350,32600,32600,32600,32600,0
|
|
20240805,160900,11689607350,32600,32600,32600,32600,0
|
|
20240805,160800,11689607350,32600,32600,32600,32600,0
|
|
20240805,160700,11689607350,32600,32600,32600,32600,0
|
|
20240805,160600,11689607350,32600,32600,32600,32600,0
|
|
20240805,160500,11689607350,32600,32600,32600,32600,0
|
|
20240805,160400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,160300,11689607350,32600,32600,32600,32600,0
|
|
20240805,160200,11689607350,32600,32600,32600,32600,0
|
|
20240805,160100,11689607350,32600,32600,32600,32600,0
|
|
20240805,160000,11689607350,32600,32600,32600,32600,0
|
|
20240805,155900,11689607350,32600,32600,32600,32600,0
|
|
20240805,155800,11689607350,32600,32600,32600,32600,0
|
|
20240805,155700,11689607350,32600,32600,32600,32600,0
|
|
20240805,155600,11689607350,32600,32600,32600,32600,0
|
|
20240805,155500,11689607350,32600,32600,32600,32600,0
|
|
20240805,155400,11689607350,32600,32600,32600,32600,0
|
|
20240805,155300,11689607350,32600,32600,32600,32600,0
|
|
20240805,155200,11689607350,32600,32600,32600,32600,0
|
|
20240805,155100,11689607350,32600,32600,32600,32600,0
|
|
20240805,155000,11689607350,32600,32600,32600,32600,0
|
|
20240805,154900,11689607350,32600,32600,32600,32600,0
|
|
20240805,154800,11689607350,32600,32600,32600,32600,0
|
|
20240805,154700,11689607350,32600,32600,32600,32600,0
|
|
20240805,154600,11689607350,32600,32600,32600,32600,0
|
|
20240805,154500,11689607350,32600,32600,32600,32600,0
|
|
20240805,154400,11689607350,32600,32600,32600,32600,0
|
|
20240805,154300,11689607350,32600,32600,32600,32600,0
|
|
20240805,154200,11689607350,32600,32600,32600,32600,0
|
|
20240805,154100,11689607350,32600,32600,32600,32600,0
|
|
20240805,154000,11689607350,32600,32600,32600,32600,0
|
|
20240805,153900,11689607350,32600,32600,32600,32600,0
|
|
20240805,153800,11689607350,32600,32600,32600,32600,0
|
|
20240805,153700,11689607350,32600,32600,32600,32600,0
|
|
20240805,153600,11689607350,32600,32600,32600,32600,0
|
|
20240805,153500,11689607350,32600,32600,32600,32600,0
|
|
20240805,153400,11689607350,32600,32600,32600,32600,11189
|
|
20240805,153300,11689607350,32600,32600,32600,32600,0
|
|
20240805,153200,11689607350,32600,32600,32600,32600,0
|
|
20240805,153100,11689607350,32600,32600,32600,32600,0
|
|
20240805,153000,11689607350,32600,32600,32600,32600,11189
|
|
20240805,152900,11324845950,32600,32600,32600,32600,0
|
|
20240805,152800,11324845950,32600,32600,32600,32600,0
|
|
20240805,152700,11324845950,32600,32600,32600,32600,0
|
|
20240805,152600,11324845950,32600,32600,32600,32600,0
|
|
20240805,152500,11324845950,32600,32600,32600,32600,0
|
|
20240805,152400,11324845950,32600,32600,32600,32600,0
|
|
20240805,152300,11324845950,32600,32600,32600,32600,0
|
|
20240805,152200,11324845950,32600,32600,32600,32600,0
|
|
20240805,152100,11324845950,32600,32600,32600,32600,0
|
|
20240805,152000,11324845950,32600,32600,32600,32600,0
|
|
20240805,151900,11324845950,32600,32600,32650,32550,1472
|
|
20240805,151800,11276878550,32600,32700,32700,32550,735
|
|
20240805,151700,11252900200,32700,32550,32700,32500,2817
|
|
20240805,151600,11161184800,32500,32650,32650,32500,1987
|
|
20240805,151500,11096544400,32600,32500,32600,32400,1499
|
|
20240805,151400,11047798300,32450,32400,32450,32300,1193
|
|
20240805,151300,11009151450,32250,32250,32300,32150,683
|
|
20240805,151200,10987124450,32250,32150,32250,32050,1129
|
|
20240805,151100,10950845100,32100,32050,32200,32000,1025
|
|
20240805,151000,10918005100,32100,32100,32100,32000,2315
|
|
20240805,150900,10843826950,32100,32150,32150,32050,1543
|
|
20240805,150800,10794345550,32150,32250,32250,32150,1919
|
|
20240805,150700,10732554700,32200,32300,32300,32200,3190
|
|
20240805,150600,10629734200,32300,32250,32300,32200,1509
|
|
20240805,150500,10581057250,32250,32300,32350,32200,1801
|
|
20240805,150400,10522935200,32350,32450,32600,32250,2958
|
|
20240805,150300,10427340450,32300,32550,32550,32250,3820
|
|
20240805,150200,10303380100,32500,32550,32600,32500,2747
|
|
20240805,150100,10214024400,32500,32350,32600,32300,1524
|
|
20240805,150000,10164597850,32350,32500,32500,32150,2193
|
|
20240805,145900,10093714450,32400,32250,32450,32150,2285
|
|
20240805,145800,10019861250,32250,32250,32400,32100,1254
|
|
20240805,145700,9979428100,32200,31950,32250,31950,1272
|
|
20240805,145600,9938642350,32200,31850,32200,31800,3025
|
|
20240805,145500,9841889500,32000,31750,32000,31750,1247
|
|
20240805,145400,9802144900,31900,31900,31950,31700,2089
|
|
20240805,145300,9735618600,31800,31900,31900,31650,1967
|
|
20240805,145200,9673141500,31900,32100,32100,31800,1860
|
|
20240805,145100,9613807200,32000,32100,32150,32000,2220
|
|
20240805,145000,9542702750,32150,32200,32200,32000,1764
|
|
20240805,144900,9486110500,32200,32300,32400,32150,4406
|
|
20240805,144800,9344101400,32400,32550,32600,32350,1421
|
|
20240805,144700,9298004950,32500,32650,32650,32500,1728
|
|
20240805,144600,9241683400,32700,32800,32800,32600,2179
|
|
20240805,144500,9170481750,32700,32850,32900,32650,2852
|
|
20240805,144400,9077053400,32950,33000,33000,32850,7447
|
|
20240805,144300,8831355150,33050,33050,33050,33050,0
|
|
20240805,144200,8831355150,33050,33050,33050,33050,0
|
|
20240805,144100,8831355150,33050,33050,33050,33050,0
|
|
20240805,144000,8831355150,33050,33050,33050,33050,0
|
|
20240805,143900,8831355150,33050,33050,33050,33050,0
|
|
20240805,143800,8831355150,33050,33050,33050,33050,0
|
|
20240805,143700,8831355150,33050,33050,33050,33050,0
|
|
20240805,143600,8831355150,33050,33050,33050,33050,0
|
|
20240805,143500,8831355150,33050,33050,33050,33050,0
|
|
20240805,143400,8831355150,33050,33050,33050,33050,0
|
|
20240805,143300,8831355150,33050,33050,33050,33050,0
|
|
20240805,143200,8831355150,33050,33050,33050,33050,0
|
|
20240805,143100,8831355150,33050,33050,33050,33050,0
|
|
20240805,143000,8831355150,33050,33050,33050,33050,0
|
|
20240805,142900,8831355150,33050,33050,33050,33050,0
|
|
20240805,142800,8831355150,33050,33050,33050,33050,0
|
|
20240805,142700,8831355150,33050,33050,33050,33050,0
|
|
20240805,142600,8831355150,33050,33050,33050,33050,0
|
|
20240805,142500,8831355150,33050,33050,33050,33050,0
|
|
20240805,142400,8831355150,33050,33050,33050,33050,0
|
|
20240805,142300,8831355150,33050,33050,33050,33050,0
|
|
20240805,142200,8831355150,33050,33050,33050,33050,0
|
|
20240805,142100,8831355150,33050,33050,33050,33050,0
|
|
20240805,142000,8831355150,33050,33050,33050,33050,0
|
|
20240805,141900,8831355150,33050,33050,33050,33050,0
|
|
20240805,141800,8831355150,33050,33050,33050,33050,0
|
|
20240805,141700,8831355150,33050,33050,33050,33050,0
|
|
20240805,141600,8831355150,33050,33050,33050,33050,0
|
|
20240805,141500,8831355150,33050,33050,33050,33050,0
|
|
20240805,141400,8831355150,33050,33050,33100,33050,374
|
|
20240805,141300,8818994400,33100,33100,33150,33050,1325
|
|
20240805,141200,8775134600,33100,33100,33150,33100,1385
|
|
20240805,141100,8729246150,33150,33150,33150,33100,272
|
|
20240805,141000,8720241200,33150,33200,33200,33100,854
|
|
20240805,140900,8691933450,33150,33150,33200,33100,376
|
|
20240805,140800,8679469950,33200,33200,33200,33150,755
|
|
20240805,140700,8654435650,33150,33250,33250,33150,1148
|
|
20240805,140600,8616323900,33250,33200,33250,33200,294
|
|
20240805,140500,8606559000,33250,33300,33300,33200,241
|
|
20240805,140400,8598548000,33300,33300,33300,33200,111
|
|
20240805,140300,8594859650,33250,33300,33300,33200,824
|
|
20240805,140200,8567467900,33250,33250,33300,33200,608
|
|
20240805,140100,8547250300,33300,33350,33350,33200,238
|
|
20240805,140000,8539340450,33250,33300,33400,33250,2215
|
|
20240805,135900,8465668950,33400,33400,33400,33250,1625
|
|
20240805,135800,8411529200,33400,33400,33400,33350,302
|
|
20240805,135700,8401454450,33350,33350,33400,33300,642
|
|
20240805,135600,8380041800,33350,33400,33450,33350,149
|
|
20240805,135500,8375069300,33400,33400,33450,33350,1263
|
|
20240805,135400,8332891300,33450,33450,33500,33400,559
|
|
20240805,135300,8314211250,33450,33450,33500,33400,402
|
|
20240805,135200,8300770850,33450,33500,33500,33400,226
|
|
20240805,135100,8293209950,33500,33450,33500,33450,515
|
|
20240805,135000,8275981600,33450,33450,33550,33400,1285
|
|
20240805,134900,8232979150,33450,33400,33500,33350,1615
|
|
20240805,134800,8179025250,33400,33500,33500,33400,874
|
|
20240805,134700,8149818600,33450,33600,33600,33400,1651
|
|
20240805,134600,8094509650,33600,33500,33650,33500,350
|
|
20240805,134500,8082760700,33550,33600,33700,33550,793
|
|
20240805,134400,8056123100,33650,33600,33650,33550,961
|
|
20240805,134300,8023827150,33600,33550,33600,33500,721
|
|
20240805,134200,7999646500,33500,33550,33600,33500,1960
|
|
20240805,134100,7933927900,33550,33500,33550,33500,610
|
|
20240805,134000,7913473550,33550,33550,33550,33500,220
|
|
20240805,133900,7906097850,33550,33550,33600,33500,1225
|
|
20240805,133800,7865027100,33550,33550,33600,33550,466
|
|
20240805,133700,7849392450,33550,33600,33600,33500,279
|
|
20240805,133600,7840029150,33600,33550,33600,33550,747
|
|
20240805,133500,7814964750,33600,33600,33650,33550,702
|
|
20240805,133400,7791383000,33600,33700,33700,33600,476
|
|
20240805,133300,7775368900,33700,33800,33800,33650,1420
|
|
20240805,133200,7727511800,33800,33800,33800,33700,294
|
|
20240805,133100,7717588250,33750,33700,33800,33700,302
|
|
20240805,133000,7707398150,33700,33750,33800,33700,732
|
|
20240805,132900,7682701900,33750,33750,33800,33650,270
|
|
20240805,132800,7673603950,33700,33750,33800,33700,857
|
|
20240805,132700,7644707050,33700,33800,33800,33650,913
|
|
20240805,132600,7613924850,33750,33800,33850,33750,3081
|
|
20240805,132500,7509792700,33800,33850,33850,33800,842
|
|
20240805,132400,7481303850,33850,33800,33850,33800,301
|
|
20240805,132300,7471126550,33850,33850,33900,33800,595
|
|
20240805,132200,7450990600,33850,33850,33850,33800,145
|
|
20240805,132100,7446085100,33850,33800,33850,33800,1360
|
|
20240805,132000,7400112550,33800,33800,33900,33800,421
|
|
20240805,131900,7385874800,33800,33900,33900,33800,420
|
|
20240805,131800,7371657200,33900,33850,33900,33850,320
|
|
20240805,131700,7360823550,33850,33850,33850,33800,183
|
|
20240805,131600,7354634900,33800,33850,33900,33800,305
|
|
20240805,131500,7344319950,33850,33900,33900,33850,342
|
|
20240805,131400,7332741150,33850,33850,33900,33800,134
|
|
20240805,131300,7328207100,33800,33900,33950,33800,1397
|
|
20240805,131200,7280904300,33900,33950,33950,33850,435
|
|
20240805,131100,7266166500,33950,33950,33950,33900,248
|
|
20240805,131000,7257758750,33950,33950,33950,33850,498
|
|
20240805,130900,7240870300,33950,33950,33950,33900,771
|
|
20240805,130800,7214718050,33950,33900,33950,33900,127
|
|
20240805,130700,7210412600,33850,33950,33950,33850,266
|
|
20240805,130600,7201395800,34000,33800,34000,33800,852
|
|
20240805,130500,7172513300,33800,33850,33900,33800,246
|
|
20240805,130400,7164190400,33850,33800,33850,33800,686
|
|
20240805,130300,7141000250,33800,33850,33850,33800,1086
|
|
20240805,130200,7104264600,33850,33850,33900,33850,403
|
|
20240805,130100,7090622150,33850,33900,33900,33850,151
|
|
20240805,130000,7085510550,33900,33950,33950,33850,1042
|
|
20240805,125900,7050198100,33950,33950,34000,33900,542
|
|
20240805,125800,7031809050,33950,33950,33950,33900,305
|
|
20240805,125700,7021468050,33950,33900,33950,33900,897
|
|
20240805,125600,6991032450,33900,34050,34050,33900,1849
|
|
20240805,125500,6928206800,34050,34000,34050,34000,458
|
|
20240805,125400,6912633850,34050,34050,34050,34000,974
|
|
20240805,125300,6879516000,34000,34050,34050,34000,702
|
|
20240805,125200,6855644250,34050,34050,34050,34000,508
|
|
20240805,125100,6838370950,34000,34050,34050,34000,2273
|
|
20240805,125000,6761048300,34050,34050,34050,34000,386
|
|
20240805,124900,6747919950,34000,34050,34050,34000,148
|
|
20240805,124800,6742883350,34000,34050,34050,34000,378
|
|
20240805,124700,6730029200,34050,34050,34050,34000,573
|
|
20240805,124600,6710543500,34000,34050,34100,34000,943
|
|
20240805,124500,6678471650,34050,34000,34100,34000,1742
|
|
20240805,124400,6619201900,34100,34100,34100,34050,284
|
|
20240805,124300,6609530050,34050,34050,34100,34050,300
|
|
20240805,124200,6599309400,34100,34000,34100,34000,2102
|
|
20240805,124100,6527753500,34000,34100,34150,34000,2844
|
|
20240805,124000,6430857950,34150,34200,34250,34100,4416
|
|
20240805,123900,6280052700,34200,34200,34250,34150,681
|
|
20240805,123800,6256768400,34150,34200,34200,34150,366
|
|
20240805,123700,6244261400,34200,34200,34200,34150,141
|
|
20240805,123600,6239445550,34150,34200,34200,34150,284
|
|
20240805,123500,6229734850,34200,34250,34250,34150,425
|
|
20240805,123400,6215209300,34250,34200,34250,34150,165
|
|
20240805,123300,6209568500,34200,34200,34250,34150,243
|
|
20240805,123200,6201260500,34200,34200,34200,34150,367
|
|
20240805,123100,6188719550,34200,34150,34200,34150,124
|
|
20240805,123000,6184484450,34200,34150,34200,34150,111
|
|
20240805,122900,6180691850,34200,34250,34250,34150,369
|
|
20240805,122800,6168078950,34250,34250,34250,34200,76
|
|
20240805,122700,6165478500,34200,34200,34250,34200,124
|
|
20240805,122600,6161237250,34250,34150,34250,34150,594
|
|
20240805,122500,6140934250,34150,34250,34250,34150,205
|
|
20240805,122400,6133925350,34200,34150,34200,34150,297
|
|
20240805,122300,6123770050,34150,34200,34200,34150,154
|
|
20240805,122200,6118507100,34200,34200,34250,34150,245
|
|
20240805,122100,6110126100,34200,34250,34250,34150,315
|
|
20240805,122000,6099363850,34250,34200,34250,34150,748
|
|
20240805,121900,6073780750,34200,34250,34250,34200,850
|
|
20240805,121800,6044710100,34250,34250,34250,34200,139
|
|
20240805,121700,6039950300,34250,34250,34300,34200,611
|
|
20240805,121600,6019032600,34300,34250,34300,34250,105
|
|
20240805,121500,6015433200,34250,34300,34350,34250,662
|
|
20240805,121400,5992728600,34300,34350,34350,34300,810
|
|
20240805,121300,5964925000,34300,34300,34300,34250,235
|
|
20240805,121200,5956870950,34250,34300,34300,34250,197
|
|
20240805,121100,5950120500,34300,34350,34350,34250,488
|
|
20240805,121000,5933403950,34250,34300,34350,34250,218
|
|
20240805,120900,5925928950,34300,34350,34350,34300,339
|
|
20240805,120800,5914298400,34350,34300,34350,34300,233
|
|
20240805,120700,5906306000,34350,34300,34350,34300,521
|
|
20240805,120600,5888434600,34300,34300,34400,34300,112
|
|
20240805,120500,5884590200,34350,34400,34450,34250,846
|
|
20240805,120400,5855539750,34400,34400,34450,34400,556
|
|
20240805,120300,5836410800,34400,34500,34500,34400,693
|
|
20240805,120200,5812565800,34450,34350,34450,34350,359
|
|
20240805,120100,5800223000,34350,34350,34450,34350,1008
|
|
20240805,120000,5765569750,34350,34250,34350,34250,175
|
|
20240805,115900,5759568450,34300,34350,34400,34300,200
|
|
20240805,115800,5752701050,34350,34350,34400,34350,73
|
|
20240805,115700,5750193100,34350,34250,34350,34250,369
|
|
20240805,115600,5737526100,34300,34250,34300,34200,614
|
|
20240805,115500,5716493850,34250,34250,34300,34250,487
|
|
20240805,115400,5699807100,34250,34250,34300,34250,129
|
|
20240805,115300,5695388750,34250,34200,34300,34200,651
|
|
20240805,115200,5673092350,34200,34200,34250,34200,350
|
|
20240805,115100,5661121950,34200,34200,34250,34200,132
|
|
20240805,115000,5656607200,34200,34200,34250,34200,260
|
|
20240805,114900,5647712200,34200,34250,34300,34200,256
|
|
20240805,114800,5638952950,34200,34300,34300,34200,85
|
|
20240805,114700,5636045500,34200,34250,34300,34200,240
|
|
20240805,114600,5627834750,34250,34200,34300,34200,381
|
|
20240805,114500,5614796250,34200,34250,34250,34200,2755
|
|
20240805,114400,5520463200,34250,34200,34250,34200,262
|
|
20240805,114300,5511500550,34200,34250,34350,34200,536
|
|
20240805,114200,5493146150,34200,34250,34250,34200,460
|
|
20240805,114100,5477406750,34250,34350,34350,34250,166
|
|
20240805,114000,5471715050,34350,34300,34350,34250,773
|
|
20240805,113900,5445208400,34350,34300,34350,34300,178
|
|
20240805,113800,5439102800,34300,34300,34350,34300,113
|
|
20240805,113700,5435226850,34350,34350,34400,34350,382
|
|
20240805,113600,5422105100,34350,34350,34400,34350,375
|
|
20240805,113500,5409223750,34400,34450,34500,34400,516
|
|
20240805,113400,5391471950,34450,34450,34550,34450,281
|
|
20240805,113300,5381788750,34450,34450,34450,34400,124
|
|
20240805,113200,5377519000,34450,34400,34450,34400,410
|
|
20240805,113100,5363397650,34400,34450,34450,34400,281
|
|
20240805,113000,5353728300,34450,34450,34450,34400,221
|
|
20240805,112900,5346116350,34450,34450,34450,34450,88
|
|
20240805,112800,5343084750,34450,34550,34550,34450,798
|
|
20240805,112700,5315563550,34550,34450,34550,34450,132
|
|
20240805,112600,5311006900,34500,34600,34600,34450,497
|
|
20240805,112500,5293864950,34600,34400,34600,34400,1034
|
|
20240805,112400,5258188400,34450,34400,34450,34350,112
|
|
20240805,112300,5254337450,34350,34400,34450,34350,685
|
|
20240805,112200,5230782950,34350,34350,34400,34300,732
|
|
20240805,112100,5205651400,34300,34300,34350,34300,205
|
|
20240805,112000,5198619400,34350,34300,34350,34300,553
|
|
20240805,111900,5179651450,34300,34300,34350,34300,289
|
|
20240805,111800,5169735100,34350,34200,34350,34150,1257
|
|
20240805,111700,5126687600,34200,34200,34250,34200,826
|
|
20240805,111600,5098415450,34250,34250,34300,34200,368
|
|
20240805,111500,5085812500,34300,34300,34350,34200,1407
|
|
20240805,111400,5037566800,34300,34300,34350,34300,504
|
|
20240805,111300,5020278700,34350,34350,34350,34300,624
|
|
20240805,111200,4998857850,34400,34350,34400,34300,180
|
|
20240805,111100,4992675400,34350,34350,34350,34300,312
|
|
20240805,111000,4981959200,34350,34350,34400,34300,1337
|
|
20240805,110900,4936066100,34350,34400,34400,34350,1047
|
|
20240805,110800,4900057750,34400,34400,34450,34400,1195
|
|
20240805,110700,4858945750,34400,34450,34500,34400,599
|
|
20240805,110600,4838318550,34400,34400,34450,34400,184
|
|
20240805,110500,4831988450,34400,34450,34500,34400,1114
|
|
20240805,110400,4793632250,34450,34500,34500,34450,474
|
|
20240805,110300,4777301500,34500,34500,34550,34500,406
|
|
20240805,110200,4763294400,34500,34550,34600,34500,386
|
|
20240805,110100,4749975000,34500,34600,34600,34500,585
|
|
20240805,110000,4729748200,34550,34550,34600,34550,67
|
|
20240805,105900,4727433250,34550,34550,34600,34550,383
|
|
20240805,105800,4714199500,34600,34600,34600,34550,275
|
|
20240805,105700,4704693950,34550,34600,34600,34550,51
|
|
20240805,105600,4702930850,34600,34600,34600,34550,476
|
|
20240805,105500,4686461850,34600,34500,34600,34500,529
|
|
20240805,105400,4668186650,34550,34550,34600,34500,171
|
|
20240805,105300,4662278800,34550,34500,34600,34400,1687
|
|
20240805,105200,4604113950,34500,34550,34550,34450,4320
|
|
20240805,105100,4455046300,34550,34550,34600,34550,252
|
|
20240805,105000,4446339500,34550,34600,34600,34550,158
|
|
20240805,104900,4440875300,34600,34650,34650,34550,459
|
|
20240805,104800,4424995800,34650,34600,34650,34600,149
|
|
20240805,104700,4419837250,34600,34600,34650,34600,145
|
|
20240805,104600,4414818650,34600,34600,34650,34600,191
|
|
20240805,104500,4408207250,34600,34600,34650,34550,1276
|
|
20240805,104400,4364085250,34600,34700,34700,34550,1689
|
|
20240805,104300,4305623050,34700,34700,34750,34700,230
|
|
20240805,104200,4297641900,34750,34750,34800,34750,450
|
|
20240805,104100,4282003300,34800,34750,34800,34700,358
|
|
20240805,104000,4269554900,34750,34700,34800,34700,853
|
|
20240805,103900,4239920200,34650,34650,34700,34600,1178
|
|
20240805,103800,4199071800,34650,34600,34700,34600,322
|
|
20240805,103700,4187915450,34600,34650,34650,34600,1343
|
|
20240805,103600,4141427950,34650,34600,34650,34550,2144
|
|
20240805,103500,4067248500,34550,34600,34600,34550,110
|
|
20240805,103400,4063445950,34550,34600,34650,34550,1877
|
|
20240805,103300,3998509400,34600,34600,34650,34600,511
|
|
20240805,103200,3980826500,34650,34600,34650,34600,251
|
|
20240805,103100,3972140350,34650,34650,34650,34600,280
|
|
20240805,103000,3962452250,34650,34650,34650,34600,937
|
|
20240805,102900,3929997050,34600,34600,34650,34600,120
|
|
20240805,102800,3925844950,34600,34600,34650,34600,309
|
|
20240805,102700,3915152400,34650,34650,34650,34600,218
|
|
20240805,102600,3907606000,34600,34650,34650,34600,192
|
|
20240805,102500,3900958600,34600,34650,34650,34600,253
|
|
20240805,102400,3892204450,34650,34700,34700,34600,343
|
|
20240805,102300,3880310900,34750,34750,34750,34700,555
|
|
20240805,102200,3861051050,34750,34800,34800,34700,690
|
|
20240805,102100,3837073050,34750,34750,34800,34750,252
|
|
20240805,102000,3828314400,34800,34750,34800,34700,643
|
|
20240805,101900,3805971450,34700,34700,34700,34650,1249
|
|
20240805,101800,3762638350,34650,34550,34700,34550,1289
|
|
20240805,101700,3717990050,34600,34600,34650,34550,1226
|
|
20240805,101600,3675572000,34600,34700,34700,34600,71
|
|
20240805,101500,3673113400,34700,34650,34700,34600,283
|
|
20240805,101400,3663307600,34600,34650,34650,34600,388
|
|
20240805,101300,3649870800,34650,34750,34750,34650,682
|
|
20240805,101200,3626232800,34700,34750,34750,34700,2337
|
|
20240805,101100,3545087350,34750,34700,34800,34700,225
|
|
20240805,101000,3537275300,34750,34800,34800,34700,187
|
|
20240805,100900,3530779550,34750,34800,34800,34750,155
|
|
20240805,100800,3525391250,34750,34750,34800,34700,2208
|
|
20240805,100700,3448625150,34750,34750,34800,34750,132
|
|
20240805,100600,3444037900,34800,34750,34800,34750,566
|
|
20240805,100500,3424367200,34750,34750,34800,34750,1031
|
|
20240805,100400,3388539200,34800,34800,34800,34750,2674
|
|
20240805,100300,3295486550,34850,34850,34850,34800,309
|
|
20240805,100200,3284728650,34850,34850,34900,34800,1214
|
|
20240805,100100,3242431000,34850,34850,34900,34850,398
|
|
20240805,100000,3228556400,34850,34900,34900,34800,992
|
|
20240805,095900,3193993000,34850,34800,34900,34800,193
|
|
20240805,095800,3187267450,34850,34850,34900,34850,297
|
|
20240805,095700,3176916900,34850,34900,34900,34850,293
|
|
20240805,095600,3166702850,34850,34800,34900,34800,370
|
|
20240805,095500,3153815550,34800,34900,34900,34800,318
|
|
20240805,095400,3142725150,34900,34800,34900,34800,2157
|
|
20240805,095300,3067616750,34800,34850,34900,34800,1039
|
|
20240805,095200,3031440600,34850,34850,34950,34850,724
|
|
20240805,095100,3006184550,34800,35000,35000,34800,1183
|
|
20240805,095000,2964927250,34950,35000,35050,34900,5190
|
|
20240805,094900,2783314850,35050,35050,35050,35000,576
|
|
20240805,094800,2763130100,35050,35100,35150,35050,1426
|
|
20240805,094700,2713131800,35150,35150,35150,35100,174
|
|
20240805,094600,2707018150,35150,35200,35200,35100,328
|
|
20240805,094500,2695493200,35150,35200,35200,35150,259
|
|
20240805,094400,2686388700,35200,35150,35200,35150,296
|
|
20240805,094300,2675973700,35200,35150,35200,35100,214
|
|
20240805,094200,2668455400,35100,35150,35200,35050,1009
|
|
20240805,094100,2633021750,35100,35150,35200,35050,4180
|
|
20240805,094000,2486407050,35150,35150,35150,35100,793
|
|
20240805,093900,2458560500,35100,35150,35150,35100,1367
|
|
20240805,093800,2410575900,35150,35100,35150,35050,2735
|
|
20240805,093700,2314583150,35100,35100,35150,35100,591
|
|
20240805,093600,2293828500,35100,35200,35250,35100,3579
|
|
20240805,093500,2167903000,35200,35300,35300,35200,320
|
|
20240805,093400,2156623950,35250,35250,35300,35200,1439
|
|
20240805,093300,2105888900,35250,35250,35300,35200,605
|
|
20240805,093200,2084562950,35200,35300,35300,35200,897
|
|
20240805,093100,2052930100,35300,35450,35500,35200,2270
|
|
20240805,093000,1972704800,35450,35600,35700,35450,1593
|
|
20240805,092900,1916085650,35650,35550,35650,35550,1543
|
|
20240805,092800,1861141850,35600,35550,35600,35500,629
|
|
20240805,092700,1838775950,35550,35400,35600,35400,3881
|
|
20240805,092600,1701155700,35450,35350,35450,35350,2266
|
|
20240805,092500,1620905850,35350,35300,35350,35200,1812
|
|
20240805,092400,1556960300,35300,35300,35350,35300,328
|
|
20240805,092300,1545379800,35300,35400,35450,35300,1050
|
|
20240805,092200,1508232900,35450,35450,35450,35300,1068
|
|
20240805,092100,1470448600,35450,35400,35450,35400,524
|
|
20240805,092000,1451892000,35400,35450,35500,35400,1464
|
|
20240805,091900,1400017800,35450,35500,35550,35450,1339
|
|
20240805,091800,1352489450,35550,35600,35600,35500,784
|
|
20240805,091700,1324613800,35600,35650,35650,35600,245
|
|
20240805,091600,1315887800,35600,35700,35700,35600,518
|
|
20240805,091500,1297423450,35650,35650,35800,35600,1281
|
|
20240805,091400,1251745750,35600,35550,35600,35450,1283
|
|
20240805,091300,1206178900,35550,35700,35700,35550,984
|
|
20240805,091200,1171146700,35650,35750,35950,35650,883
|
|
20240805,091100,1139531400,35750,35950,35950,35500,3809
|
|
20240805,091000,1003624050,35950,35800,36000,35800,599
|
|
20240805,090900,982131400,35800,35850,35950,35800,494
|
|
20240805,090800,964428650,35850,36250,36250,35850,973
|
|
20240805,090700,929418300,36250,36000,36250,36000,989
|
|
20240805,090600,893666150,35950,35900,36050,35700,2053
|
|
20240805,090500,820069150,35750,36150,36150,35750,4877
|
|
20240805,090400,645275850,36200,36150,36250,36000,1845
|
|
20240805,090300,578744050,36000,36100,36200,35800,7217
|
|
20240805,090200,318830550,36100,36350,36400,36100,2220
|
|
20240805,090100,238370050,36350,36600,36750,36350,1400
|
|
20240805,090000,187371300,36600,36550,36750,36500,5123
|