698 lines
37 KiB
CSV
698 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,203500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,203400,6063962550,35600,35600,35600,35600,0
|
|
20240809,203300,6063962550,35600,35600,35600,35600,0
|
|
20240809,203200,6063962550,35600,35600,35600,35600,0
|
|
20240809,203100,6063962550,35600,35600,35600,35600,0
|
|
20240809,203000,6063962550,35600,35600,35600,35600,0
|
|
20240809,202900,6063962550,35600,35600,35600,35600,0
|
|
20240809,202800,6063962550,35600,35600,35600,35600,0
|
|
20240809,202700,6063962550,35600,35600,35600,35600,0
|
|
20240809,202600,6063962550,35600,35600,35600,35600,0
|
|
20240809,202500,6063962550,35600,35600,35600,35600,0
|
|
20240809,202400,6063962550,35600,35600,35600,35600,0
|
|
20240809,202300,6063962550,35600,35600,35600,35600,0
|
|
20240809,202200,6063962550,35600,35600,35600,35600,0
|
|
20240809,202100,6063962550,35600,35600,35600,35600,0
|
|
20240809,202000,6063962550,35600,35600,35600,35600,0
|
|
20240809,201900,6063962550,35600,35600,35600,35600,0
|
|
20240809,201800,6063962550,35600,35600,35600,35600,0
|
|
20240809,201700,6063962550,35600,35600,35600,35600,0
|
|
20240809,201600,6063962550,35600,35600,35600,35600,0
|
|
20240809,201500,6063962550,35600,35600,35600,35600,0
|
|
20240809,201400,6063962550,35600,35600,35600,35600,0
|
|
20240809,201300,6063962550,35600,35600,35600,35600,0
|
|
20240809,201200,6063962550,35600,35600,35600,35600,0
|
|
20240809,201100,6063962550,35600,35600,35600,35600,0
|
|
20240809,201000,6063962550,35600,35600,35600,35600,0
|
|
20240809,200900,6063962550,35600,35600,35600,35600,0
|
|
20240809,200800,6063962550,35600,35600,35600,35600,0
|
|
20240809,200700,6063962550,35600,35600,35600,35600,0
|
|
20240809,200600,6063962550,35600,35600,35600,35600,0
|
|
20240809,200500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,200400,6063962550,35600,35600,35600,35600,0
|
|
20240809,200300,6063962550,35600,35600,35600,35600,0
|
|
20240809,200200,6063962550,35600,35600,35600,35600,0
|
|
20240809,200100,6063962550,35600,35600,35600,35600,0
|
|
20240809,200000,6063962550,35600,35600,35600,35600,0
|
|
20240809,195900,6063962550,35600,35600,35600,35600,0
|
|
20240809,195800,6063962550,35600,35600,35600,35600,0
|
|
20240809,195700,6063962550,35600,35600,35600,35600,0
|
|
20240809,195600,6063962550,35600,35600,35600,35600,0
|
|
20240809,195500,6063962550,35600,35600,35600,35600,0
|
|
20240809,195400,6063962550,35600,35600,35600,35600,0
|
|
20240809,195300,6063962550,35600,35600,35600,35600,0
|
|
20240809,195200,6063962550,35600,35600,35600,35600,0
|
|
20240809,195100,6063962550,35600,35600,35600,35600,0
|
|
20240809,195000,6063962550,35600,35600,35600,35600,0
|
|
20240809,194900,6063962550,35600,35600,35600,35600,0
|
|
20240809,194800,6063962550,35600,35600,35600,35600,0
|
|
20240809,194700,6063962550,35600,35600,35600,35600,0
|
|
20240809,194600,6063962550,35600,35600,35600,35600,0
|
|
20240809,194500,6063962550,35600,35600,35600,35600,0
|
|
20240809,194400,6063962550,35600,35600,35600,35600,0
|
|
20240809,194300,6063962550,35600,35600,35600,35600,0
|
|
20240809,194200,6063962550,35600,35600,35600,35600,0
|
|
20240809,194100,6063962550,35600,35600,35600,35600,0
|
|
20240809,194000,6063962550,35600,35600,35600,35600,0
|
|
20240809,193900,6063962550,35600,35600,35600,35600,0
|
|
20240809,193800,6063962550,35600,35600,35600,35600,0
|
|
20240809,193700,6063962550,35600,35600,35600,35600,0
|
|
20240809,193600,6063962550,35600,35600,35600,35600,0
|
|
20240809,193500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,193400,6063962550,35600,35600,35600,35600,0
|
|
20240809,193300,6063962550,35600,35600,35600,35600,0
|
|
20240809,193200,6063962550,35600,35600,35600,35600,0
|
|
20240809,193100,6063962550,35600,35600,35600,35600,0
|
|
20240809,193000,6063962550,35600,35600,35600,35600,0
|
|
20240809,192900,6063962550,35600,35600,35600,35600,0
|
|
20240809,192800,6063962550,35600,35600,35600,35600,0
|
|
20240809,192700,6063962550,35600,35600,35600,35600,0
|
|
20240809,192600,6063962550,35600,35600,35600,35600,0
|
|
20240809,192500,6063962550,35600,35600,35600,35600,0
|
|
20240809,192400,6063962550,35600,35600,35600,35600,0
|
|
20240809,192300,6063962550,35600,35600,35600,35600,0
|
|
20240809,192200,6063962550,35600,35600,35600,35600,0
|
|
20240809,192100,6063962550,35600,35600,35600,35600,0
|
|
20240809,192000,6063962550,35600,35600,35600,35600,0
|
|
20240809,191900,6063962550,35600,35600,35600,35600,0
|
|
20240809,191800,6063962550,35600,35600,35600,35600,0
|
|
20240809,191700,6063962550,35600,35600,35600,35600,0
|
|
20240809,191600,6063962550,35600,35600,35600,35600,0
|
|
20240809,191500,6063962550,35600,35600,35600,35600,0
|
|
20240809,191400,6063962550,35600,35600,35600,35600,0
|
|
20240809,191300,6063962550,35600,35600,35600,35600,0
|
|
20240809,191200,6063962550,35600,35600,35600,35600,0
|
|
20240809,191100,6063962550,35600,35600,35600,35600,0
|
|
20240809,191000,6063962550,35600,35600,35600,35600,0
|
|
20240809,190900,6063962550,35600,35600,35600,35600,0
|
|
20240809,190800,6063962550,35600,35600,35600,35600,0
|
|
20240809,190700,6063962550,35600,35600,35600,35600,0
|
|
20240809,190600,6063962550,35600,35600,35600,35600,0
|
|
20240809,190500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,190400,6063962550,35600,35600,35600,35600,0
|
|
20240809,190300,6063962550,35600,35600,35600,35600,0
|
|
20240809,190200,6063962550,35600,35600,35600,35600,0
|
|
20240809,190100,6063962550,35600,35600,35600,35600,0
|
|
20240809,190000,6063962550,35600,35600,35600,35600,0
|
|
20240809,185900,6063962550,35600,35600,35600,35600,0
|
|
20240809,185800,6063962550,35600,35600,35600,35600,0
|
|
20240809,185700,6063962550,35600,35600,35600,35600,0
|
|
20240809,185600,6063962550,35600,35600,35600,35600,0
|
|
20240809,185500,6063962550,35600,35600,35600,35600,0
|
|
20240809,185400,6063962550,35600,35600,35600,35600,0
|
|
20240809,185300,6063962550,35600,35600,35600,35600,0
|
|
20240809,185200,6063962550,35600,35600,35600,35600,0
|
|
20240809,185100,6063962550,35600,35600,35600,35600,0
|
|
20240809,185000,6063962550,35600,35600,35600,35600,0
|
|
20240809,184900,6063962550,35600,35600,35600,35600,0
|
|
20240809,184800,6063962550,35600,35600,35600,35600,0
|
|
20240809,184700,6063962550,35600,35600,35600,35600,0
|
|
20240809,184600,6063962550,35600,35600,35600,35600,0
|
|
20240809,184500,6063962550,35600,35600,35600,35600,0
|
|
20240809,184400,6063962550,35600,35600,35600,35600,0
|
|
20240809,184300,6063962550,35600,35600,35600,35600,0
|
|
20240809,184200,6063962550,35600,35600,35600,35600,0
|
|
20240809,184100,6063962550,35600,35600,35600,35600,0
|
|
20240809,184000,6063962550,35600,35600,35600,35600,0
|
|
20240809,183900,6063962550,35600,35600,35600,35600,0
|
|
20240809,183800,6063962550,35600,35600,35600,35600,0
|
|
20240809,183700,6063962550,35600,35600,35600,35600,0
|
|
20240809,183600,6063962550,35600,35600,35600,35600,0
|
|
20240809,183500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,183400,6063962550,35600,35600,35600,35600,0
|
|
20240809,183300,6063962550,35600,35600,35600,35600,0
|
|
20240809,183200,6063962550,35600,35600,35600,35600,0
|
|
20240809,183100,6063962550,35600,35600,35600,35600,0
|
|
20240809,183000,6063962550,35600,35600,35600,35600,0
|
|
20240809,182900,6063962550,35600,35600,35600,35600,0
|
|
20240809,182800,6063962550,35600,35600,35600,35600,0
|
|
20240809,182700,6063962550,35600,35600,35600,35600,0
|
|
20240809,182600,6063962550,35600,35600,35600,35600,0
|
|
20240809,182500,6063962550,35600,35600,35600,35600,0
|
|
20240809,182400,6063962550,35600,35600,35600,35600,0
|
|
20240809,182300,6063962550,35600,35600,35600,35600,0
|
|
20240809,182200,6063962550,35600,35600,35600,35600,0
|
|
20240809,182100,6063962550,35600,35600,35600,35600,0
|
|
20240809,182000,6063962550,35600,35600,35600,35600,0
|
|
20240809,181900,6063962550,35600,35600,35600,35600,0
|
|
20240809,181800,6063962550,35600,35600,35600,35600,0
|
|
20240809,181700,6063962550,35600,35600,35600,35600,0
|
|
20240809,181600,6063962550,35600,35600,35600,35600,0
|
|
20240809,181500,6063962550,35600,35600,35600,35600,0
|
|
20240809,181400,6063962550,35600,35600,35600,35600,0
|
|
20240809,181300,6063962550,35600,35600,35600,35600,0
|
|
20240809,181200,6063962550,35600,35600,35600,35600,0
|
|
20240809,181100,6063962550,35600,35600,35600,35600,0
|
|
20240809,181000,6063962550,35600,35600,35600,35600,0
|
|
20240809,180900,6063962550,35600,35600,35600,35600,0
|
|
20240809,180800,6063962550,35600,35600,35600,35600,0
|
|
20240809,180700,6063962550,35600,35600,35600,35600,0
|
|
20240809,180600,6063962550,35600,35600,35600,35600,0
|
|
20240809,180500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,180400,6063962550,35600,35600,35600,35600,0
|
|
20240809,180300,6063962550,35600,35600,35600,35600,0
|
|
20240809,180200,6063962550,35600,35600,35600,35600,0
|
|
20240809,180100,6063962550,35600,35600,35600,35600,0
|
|
20240809,180000,6063962550,35600,35600,35600,35600,0
|
|
20240809,175900,6063962550,35600,35600,35600,35600,0
|
|
20240809,175800,6063962550,35600,35600,35600,35600,0
|
|
20240809,175700,6063962550,35600,35600,35600,35600,0
|
|
20240809,175600,6063962550,35600,35600,35600,35600,0
|
|
20240809,175500,6063962550,35600,35600,35600,35600,0
|
|
20240809,175400,6063962550,35600,35600,35600,35600,0
|
|
20240809,175300,6063962550,35600,35600,35600,35600,0
|
|
20240809,175200,6063962550,35600,35600,35600,35600,0
|
|
20240809,175100,6063962550,35600,35600,35600,35600,0
|
|
20240809,175000,6063962550,35600,35600,35600,35600,0
|
|
20240809,174900,6063962550,35600,35600,35600,35600,0
|
|
20240809,174800,6063962550,35600,35600,35600,35600,0
|
|
20240809,174700,6063962550,35600,35600,35600,35600,0
|
|
20240809,174600,6063962550,35600,35600,35600,35600,0
|
|
20240809,174500,6063962550,35600,35600,35600,35600,0
|
|
20240809,174400,6063962550,35600,35600,35600,35600,0
|
|
20240809,174300,6063962550,35600,35600,35600,35600,0
|
|
20240809,174200,6063962550,35600,35600,35600,35600,0
|
|
20240809,174100,6063962550,35600,35600,35600,35600,0
|
|
20240809,174000,6063962550,35600,35600,35600,35600,0
|
|
20240809,173900,6063962550,35600,35600,35600,35600,0
|
|
20240809,173800,6063962550,35600,35600,35600,35600,0
|
|
20240809,173700,6063962550,35600,35600,35600,35600,0
|
|
20240809,173600,6063962550,35600,35600,35600,35600,0
|
|
20240809,173500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,173400,6063962550,35600,35600,35600,35600,0
|
|
20240809,173300,6063962550,35600,35600,35600,35600,0
|
|
20240809,173200,6063962550,35600,35600,35600,35600,0
|
|
20240809,173100,6063962550,35600,35600,35600,35600,0
|
|
20240809,173000,6063962550,35600,35600,35600,35600,0
|
|
20240809,172900,6063962550,35600,35600,35600,35600,0
|
|
20240809,172800,6063962550,35600,35600,35600,35600,0
|
|
20240809,172700,6063962550,35600,35600,35600,35600,0
|
|
20240809,172600,6063962550,35600,35600,35600,35600,0
|
|
20240809,172500,6063962550,35600,35600,35600,35600,0
|
|
20240809,172400,6063962550,35600,35600,35600,35600,0
|
|
20240809,172300,6063962550,35600,35600,35600,35600,0
|
|
20240809,172200,6063962550,35600,35600,35600,35600,0
|
|
20240809,172100,6063962550,35600,35600,35600,35600,0
|
|
20240809,172000,6063962550,35600,35600,35600,35600,0
|
|
20240809,171900,6063962550,35600,35600,35600,35600,0
|
|
20240809,171800,6063962550,35600,35600,35600,35600,0
|
|
20240809,171700,6063962550,35600,35600,35600,35600,0
|
|
20240809,171600,6063962550,35600,35600,35600,35600,0
|
|
20240809,171500,6063962550,35600,35600,35600,35600,0
|
|
20240809,171400,6063962550,35600,35600,35600,35600,0
|
|
20240809,171300,6063962550,35600,35600,35600,35600,0
|
|
20240809,171200,6063962550,35600,35600,35600,35600,0
|
|
20240809,171100,6063962550,35600,35600,35600,35600,0
|
|
20240809,171000,6063962550,35600,35600,35600,35600,0
|
|
20240809,170900,6063962550,35600,35600,35600,35600,0
|
|
20240809,170800,6063962550,35600,35600,35600,35600,0
|
|
20240809,170700,6063962550,35600,35600,35600,35600,0
|
|
20240809,170600,6063962550,35600,35600,35600,35600,0
|
|
20240809,170500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,170400,6063962550,35600,35600,35600,35600,0
|
|
20240809,170300,6063962550,35600,35600,35600,35600,0
|
|
20240809,170200,6063962550,35600,35600,35600,35600,0
|
|
20240809,170100,6063962550,35600,35600,35600,35600,0
|
|
20240809,170000,6063962550,35600,35600,35600,35600,0
|
|
20240809,165900,6063962550,35600,35600,35600,35600,0
|
|
20240809,165800,6063962550,35600,35600,35600,35600,0
|
|
20240809,165700,6063962550,35600,35600,35600,35600,0
|
|
20240809,165600,6063962550,35600,35600,35600,35600,0
|
|
20240809,165500,6063962550,35600,35600,35600,35600,0
|
|
20240809,165400,6063962550,35600,35600,35600,35600,0
|
|
20240809,165300,6063962550,35600,35600,35600,35600,0
|
|
20240809,165200,6063962550,35600,35600,35600,35600,0
|
|
20240809,165100,6063962550,35600,35600,35600,35600,0
|
|
20240809,165000,6063962550,35600,35600,35600,35600,0
|
|
20240809,164900,6063962550,35600,35600,35600,35600,0
|
|
20240809,164800,6063962550,35600,35600,35600,35600,0
|
|
20240809,164700,6063962550,35600,35600,35600,35600,0
|
|
20240809,164600,6063962550,35600,35600,35600,35600,0
|
|
20240809,164500,6063962550,35600,35600,35600,35600,0
|
|
20240809,164400,6063962550,35600,35600,35600,35600,0
|
|
20240809,164300,6063962550,35600,35600,35600,35600,0
|
|
20240809,164200,6063962550,35600,35600,35600,35600,0
|
|
20240809,164100,6063962550,35600,35600,35600,35600,0
|
|
20240809,164000,6063962550,35600,35600,35600,35600,0
|
|
20240809,163900,6063962550,35600,35600,35600,35600,0
|
|
20240809,163800,6063962550,35600,35600,35600,35600,0
|
|
20240809,163700,6063962550,35600,35600,35600,35600,0
|
|
20240809,163600,6063962550,35600,35600,35600,35600,0
|
|
20240809,163500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,163400,6063962550,35600,35600,35600,35600,0
|
|
20240809,163300,6063962550,35600,35600,35600,35600,0
|
|
20240809,163200,6063962550,35600,35600,35600,35600,0
|
|
20240809,163100,6063962550,35600,35600,35600,35600,0
|
|
20240809,163000,6063962550,35600,35600,35600,35600,0
|
|
20240809,162900,6063962550,35600,35600,35600,35600,0
|
|
20240809,162800,6063962550,35600,35600,35600,35600,0
|
|
20240809,162700,6063962550,35600,35600,35600,35600,0
|
|
20240809,162600,6063962550,35600,35600,35600,35600,0
|
|
20240809,162500,6063962550,35600,35600,35600,35600,0
|
|
20240809,162400,6063962550,35600,35600,35600,35600,0
|
|
20240809,162300,6063962550,35600,35600,35600,35600,0
|
|
20240809,162200,6063962550,35600,35600,35600,35600,0
|
|
20240809,162100,6063962550,35600,35600,35600,35600,0
|
|
20240809,162000,6063962550,35600,35600,35600,35600,0
|
|
20240809,161900,6063962550,35600,35600,35600,35600,0
|
|
20240809,161800,6063962550,35600,35600,35600,35600,0
|
|
20240809,161700,6063962550,35600,35600,35600,35600,0
|
|
20240809,161600,6063962550,35600,35600,35600,35600,0
|
|
20240809,161500,6063962550,35600,35600,35600,35600,0
|
|
20240809,161400,6063962550,35600,35600,35600,35600,0
|
|
20240809,161300,6063962550,35600,35600,35600,35600,0
|
|
20240809,161200,6063962550,35600,35600,35600,35600,0
|
|
20240809,161100,6063962550,35600,35600,35600,35600,0
|
|
20240809,161000,6063962550,35600,35600,35600,35600,0
|
|
20240809,160900,6063962550,35600,35600,35600,35600,0
|
|
20240809,160800,6063962550,35600,35600,35600,35600,0
|
|
20240809,160700,6063962550,35600,35600,35600,35600,0
|
|
20240809,160600,6063962550,35600,35600,35600,35600,0
|
|
20240809,160500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,160400,6063962550,35600,35600,35600,35600,0
|
|
20240809,160300,6063962550,35600,35600,35600,35600,0
|
|
20240809,160200,6063962550,35600,35600,35600,35600,0
|
|
20240809,160100,6063962550,35600,35600,35600,35600,0
|
|
20240809,160000,6063962550,35600,35600,35600,35600,0
|
|
20240809,155900,6063962550,35600,35600,35600,35600,0
|
|
20240809,155800,6063962550,35600,35600,35600,35600,0
|
|
20240809,155700,6063962550,35600,35600,35600,35600,0
|
|
20240809,155600,6063962550,35600,35600,35600,35600,0
|
|
20240809,155500,6063962550,35600,35600,35600,35600,0
|
|
20240809,155400,6063962550,35600,35600,35600,35600,0
|
|
20240809,155300,6063962550,35600,35600,35600,35600,0
|
|
20240809,155200,6063962550,35600,35600,35600,35600,0
|
|
20240809,155100,6063962550,35600,35600,35600,35600,0
|
|
20240809,155000,6063962550,35600,35600,35600,35600,0
|
|
20240809,154900,6063962550,35600,35600,35600,35600,0
|
|
20240809,154800,6063962550,35600,35600,35600,35600,0
|
|
20240809,154700,6063962550,35600,35600,35600,35600,0
|
|
20240809,154600,6063962550,35600,35600,35600,35600,0
|
|
20240809,154500,6063962550,35600,35600,35600,35600,0
|
|
20240809,154400,6063962550,35600,35600,35600,35600,0
|
|
20240809,154300,6063962550,35600,35600,35600,35600,0
|
|
20240809,154200,6063962550,35600,35600,35600,35600,0
|
|
20240809,154100,6063962550,35600,35600,35600,35600,0
|
|
20240809,154000,6063962550,35600,35600,35600,35600,0
|
|
20240809,153900,6063962550,35600,35600,35600,35600,0
|
|
20240809,153800,6063962550,35600,35600,35600,35600,0
|
|
20240809,153700,6063962550,35600,35600,35600,35600,0
|
|
20240809,153600,6063962550,35600,35600,35600,35600,0
|
|
20240809,153500,6063962550,35600,35600,35600,35600,3484
|
|
20240809,153400,6063962550,35600,35600,35600,35600,0
|
|
20240809,153300,6063962550,35600,35600,35600,35600,0
|
|
20240809,153200,6063962550,35600,35600,35600,35600,0
|
|
20240809,153100,6063962550,35600,35600,35600,35600,0
|
|
20240809,153000,6063962550,35600,35600,35600,35600,3484
|
|
20240809,152900,5939932150,35700,35700,35700,35700,0
|
|
20240809,152800,5939932150,35700,35700,35700,35700,0
|
|
20240809,152700,5939932150,35700,35700,35700,35700,0
|
|
20240809,152600,5939932150,35700,35700,35700,35700,0
|
|
20240809,152500,5939932150,35700,35700,35700,35700,0
|
|
20240809,152400,5939932150,35700,35700,35700,35700,0
|
|
20240809,152300,5939932150,35700,35700,35700,35700,0
|
|
20240809,152200,5939932150,35700,35700,35700,35700,0
|
|
20240809,152100,5939932150,35700,35700,35700,35700,0
|
|
20240809,152000,5939932150,35700,35700,35700,35700,0
|
|
20240809,151900,5939932150,35700,35750,35800,35700,232
|
|
20240809,151800,5931637650,35750,35800,35800,35750,378
|
|
20240809,151700,5918117450,35800,35800,35800,35750,426
|
|
20240809,151600,5902871050,35800,35750,35800,35650,4176
|
|
20240809,151500,5753584100,35750,35700,35750,35650,540
|
|
20240809,151400,5734300750,35700,35750,35750,35700,963
|
|
20240809,151300,5699892000,35750,35700,35750,35650,570
|
|
20240809,151200,5679532000,35700,35750,35750,35700,195
|
|
20240809,151100,5672562500,35650,35700,35750,35650,599
|
|
20240809,151000,5651185550,35700,35750,35750,35600,271
|
|
20240809,150900,5641509750,35750,35700,35750,35650,428
|
|
20240809,150800,5626237150,35700,35700,35700,35650,380
|
|
20240809,150700,5612678000,35700,35700,35750,35600,221
|
|
20240809,150600,5604791150,35700,35600,35700,35600,209
|
|
20240809,150500,5597339400,35700,35700,35700,35600,355
|
|
20240809,150400,5584672650,35600,35650,35650,35600,400
|
|
20240809,150300,5570417900,35600,35650,35650,35600,424
|
|
20240809,150200,5555317250,35600,35650,35650,35600,154
|
|
20240809,150100,5549827200,35600,35650,35650,35600,111
|
|
20240809,150000,5545870100,35550,35550,35700,35550,158
|
|
20240809,145900,5540236600,35600,35700,35700,35600,572
|
|
20240809,145800,5519855500,35700,35700,35700,35700,198
|
|
20240809,145700,5512786900,35600,35650,35700,35600,157
|
|
20240809,145600,5507189850,35700,35750,35800,35650,1023
|
|
20240809,145500,5470657600,35750,35700,35750,35700,175
|
|
20240809,145400,5464401400,35750,35800,35800,35750,323
|
|
20240809,145300,5452850000,35750,35800,35800,35700,424
|
|
20240809,145200,5437680950,35750,35800,35850,35700,166
|
|
20240809,145100,5431738150,35750,35800,35800,35750,382
|
|
20240809,145000,5418072250,35800,35800,35850,35750,442
|
|
20240809,144900,5402251350,35850,35800,35850,35750,826
|
|
20240809,144800,5372695550,35800,35750,35800,35750,234
|
|
20240809,144700,5364318400,35800,35750,35800,35750,155
|
|
20240809,144600,5358776650,35750,35800,35800,35750,356
|
|
20240809,144500,5346044350,35800,35700,35850,35700,617
|
|
20240809,144400,5323946500,35800,35750,35800,35750,146
|
|
20240809,144300,5318726950,35800,35750,35800,35750,159
|
|
20240809,144200,5313039050,35800,35750,35800,35750,335
|
|
20240809,144100,5301053400,35750,35750,35800,35700,297
|
|
20240809,144000,5290434800,35700,35800,35800,35700,453
|
|
20240809,143900,5274239950,35800,35800,35850,35800,511
|
|
20240809,143800,5255936400,35800,35850,35850,35800,440
|
|
20240809,143700,5240173600,35850,35750,35850,35750,31
|
|
20240809,143600,5239063850,35850,35800,35850,35700,629
|
|
20240809,143500,5216548550,35800,35800,35800,35800,9
|
|
20240809,143400,5216226350,35800,35750,35850,35700,344
|
|
20240809,143300,5203913250,35750,35800,35850,35750,1187
|
|
20240809,143200,5161444350,35800,35750,35800,35750,365
|
|
20240809,143100,5148377450,35750,35800,35800,35750,167
|
|
20240809,143000,5142404950,35750,35800,35800,35750,154
|
|
20240809,142900,5136898500,35700,35750,35800,35700,643
|
|
20240809,142800,5113904500,35750,35700,35750,35700,50
|
|
20240809,142700,5112118150,35750,35700,35750,35650,654
|
|
20240809,142600,5088746150,35700,35700,35750,35650,666
|
|
20240809,142500,5064972000,35700,35700,35700,35650,220
|
|
20240809,142400,5057118150,35700,35700,35700,35650,227
|
|
20240809,142300,5049014550,35650,35650,35650,35600,328
|
|
20240809,142200,5037321600,35650,35600,35650,35600,301
|
|
20240809,142100,5026605450,35650,35650,35650,35600,385
|
|
20240809,142000,5012880450,35650,35600,35650,35600,288
|
|
20240809,141900,5002621900,35600,35500,35600,35500,2691
|
|
20240809,141800,4906957900,35500,35500,35500,35450,314
|
|
20240809,141700,4895811100,35450,35500,35500,35450,51
|
|
20240809,141600,4894000750,35500,35550,35550,35450,406
|
|
20240809,141500,4879582300,35500,35500,35550,35500,369
|
|
20240809,141400,4866464850,35550,35550,35600,35500,179
|
|
20240809,141300,4860102100,35550,35550,35600,35500,393
|
|
20240809,141200,4846130950,35500,35450,35600,35450,371
|
|
20240809,141100,4832955150,35500,35500,35500,35450,481
|
|
20240809,141000,4815879800,35500,35550,35550,35500,123
|
|
20240809,140900,4811512500,35600,35500,35600,35450,461
|
|
20240809,140800,4795141250,35500,35500,35600,35450,268
|
|
20240809,140700,4785620700,35500,35550,35550,35500,158
|
|
20240809,140600,4780005500,35550,35500,35550,35450,548
|
|
20240809,140500,4760539050,35500,35500,35500,35350,233
|
|
20240809,140400,4752278300,35400,35550,35550,35400,1558
|
|
20240809,140300,4697061950,35500,35450,35550,35450,402
|
|
20240809,140200,4682783600,35450,35450,35450,35400,258
|
|
20240809,140100,4673637650,35450,35450,35450,35450,187
|
|
20240809,140000,4667008500,35500,35500,35500,35450,206
|
|
20240809,135900,4659695650,35500,35450,35500,35400,723
|
|
20240809,135800,4634096350,35400,35550,35550,35400,854
|
|
20240809,135700,4603798250,35550,35550,35550,35500,408
|
|
20240809,135600,4589305300,35500,35550,35550,35500,67
|
|
20240809,135500,4586923600,35500,35500,35550,35500,303
|
|
20240809,135400,4576155250,35500,35450,35500,35450,104
|
|
20240809,135300,4572463550,35500,35500,35550,35450,195
|
|
20240809,135200,4565541450,35500,35450,35500,35450,350
|
|
20240809,135100,4553118200,35450,35450,35450,35400,41
|
|
20240809,135000,4551664900,35450,35500,35500,35400,684
|
|
20240809,134900,4527414650,35550,35500,35550,35450,667
|
|
20240809,134800,4503749300,35500,35550,35550,35500,304
|
|
20240809,134700,4492948450,35500,35550,35550,35500,131
|
|
20240809,134600,4488292150,35550,35450,35550,35450,428
|
|
20240809,134500,4473099200,35450,35500,35500,35450,180
|
|
20240809,134400,4466715950,35500,35500,35500,35450,60
|
|
20240809,134300,4464586150,35450,35450,35500,35400,514
|
|
20240809,134200,4446351100,35450,35550,35550,35400,2040
|
|
20240809,134100,4374026050,35550,35550,35600,35550,151
|
|
20240809,134000,4368655150,35550,35550,35600,35500,531
|
|
20240809,133900,4349770900,35550,35550,35550,35500,154
|
|
20240809,133800,4344296350,35500,35650,35650,35500,232
|
|
20240809,133700,4336048500,35500,35550,35700,35500,324
|
|
20240809,133600,4324510250,35550,35500,35600,35500,343
|
|
20240809,133500,4312325900,35550,35600,35600,35500,70
|
|
20240809,133400,4309837950,35600,35500,35650,35500,342
|
|
20240809,133300,4297651800,35550,35500,35550,35500,66
|
|
20240809,133200,4295306850,35650,35600,35650,35500,958
|
|
20240809,133100,4261232250,35550,35550,35550,35500,81
|
|
20240809,133000,4258352850,35550,35550,35550,35500,30
|
|
20240809,132900,4257286550,35550,35550,35550,35500,370
|
|
20240809,132800,4244133200,35500,35550,35550,35450,1380
|
|
20240809,132700,4195140600,35550,35650,35650,35550,826
|
|
20240809,132600,4165754600,35650,35600,35650,35600,391
|
|
20240809,132500,4151816200,35650,35650,35700,35600,168
|
|
20240809,132400,4145825150,35650,35650,35650,35600,44
|
|
20240809,132300,4144257300,35650,35700,35700,35600,1257
|
|
20240809,132200,4099478100,35700,35700,35700,35650,195
|
|
20240809,132100,4092516800,35650,35750,35750,35650,107
|
|
20240809,132000,4088695550,35750,35650,35750,35650,441
|
|
20240809,131900,4072934300,35650,35750,35750,35650,439
|
|
20240809,131800,4057259650,35700,35700,35800,35700,133
|
|
20240809,131700,4052504600,35800,35650,35800,35650,487
|
|
20240809,131600,4035100150,35700,35700,35750,35700,326
|
|
20240809,131500,4023453100,35700,35750,35750,35700,173
|
|
20240809,131400,4017268750,35650,35650,35750,35650,531
|
|
20240809,131300,3998313650,35650,35650,35650,35600,170
|
|
20240809,131200,3992253500,35650,35650,35650,35600,274
|
|
20240809,131100,3982488650,35650,35650,35650,35600,195
|
|
20240809,131000,3975539400,35650,35600,35650,35550,52
|
|
20240809,130900,3973687550,35600,35600,35600,35550,548
|
|
20240809,130800,3954178900,35550,35600,35600,35550,23
|
|
20240809,130700,3953360250,35600,35600,35600,35550,89
|
|
20240809,130600,3950192050,35500,35650,35650,35500,501
|
|
20240809,130500,3932355600,35650,35650,35650,35600,42
|
|
20240809,130400,3930858450,35650,35650,35650,35600,157
|
|
20240809,130300,3925261600,35650,35650,35650,35600,403
|
|
20240809,130200,3910899800,35650,35650,35650,35600,11
|
|
20240809,130100,3910507800,35550,35650,35650,35550,63
|
|
20240809,130000,3908262850,35600,35550,35650,35500,324
|
|
20240809,125900,3896741500,35550,35600,35600,35550,702
|
|
20240809,125800,3871783000,35650,35650,35700,35600,80
|
|
20240809,125700,3868928650,35650,35600,35750,35550,399
|
|
20240809,125600,3854678700,35600,35650,35700,35600,449
|
|
20240809,125500,3838692000,35750,35600,35750,35600,183
|
|
20240809,125400,3832158950,35650,35650,35700,35600,413
|
|
20240809,125300,3817421700,35600,35600,35650,35600,210
|
|
20240809,125200,3809945150,35650,35650,35650,35600,188
|
|
20240809,125100,3803244100,35650,35650,35650,35600,389
|
|
20240809,125000,3789376900,35600,35600,35650,35600,147
|
|
20240809,124900,3784137900,35650,35650,35650,35600,69
|
|
20240809,124800,3781678450,35550,35650,35650,35550,456
|
|
20240809,124700,3765444500,35650,35650,35650,35650,466
|
|
20240809,124600,3748831600,35650,35650,35650,35600,176
|
|
20240809,124500,3742557350,35700,35650,35700,35650,476
|
|
20240809,124400,3725564700,35650,35650,35700,35650,93
|
|
20240809,124300,3722245900,35650,35700,35700,35600,695
|
|
20240809,124200,3697464200,35650,35750,35850,35650,632
|
|
20240809,124100,3674901350,35750,35750,35800,35700,153
|
|
20240809,124000,3669428400,35750,35800,35800,35750,47
|
|
20240809,123900,3667748000,35800,35750,35800,35750,345
|
|
20240809,123800,3655397350,35750,35800,35800,35750,218
|
|
20240809,123700,3647599300,35800,35800,35800,35750,64
|
|
20240809,123600,3645309600,35800,35800,35850,35750,498
|
|
20240809,123500,3627478250,35800,35850,35850,35750,51
|
|
20240809,123400,3625650650,35800,35800,35850,35750,155
|
|
20240809,123300,3620100950,35800,35800,35850,35750,130
|
|
20240809,123200,3615447000,35800,35850,35850,35750,89
|
|
20240809,123100,3612258800,35850,35750,35850,35750,600
|
|
20240809,123000,3590775350,35750,35750,35750,35700,78
|
|
20240809,122900,3587987050,35750,35700,35800,35700,170
|
|
20240809,122800,3581906300,35700,35800,35800,35700,535
|
|
20240809,122700,3562771950,35800,35800,35800,35750,191
|
|
20240809,122600,3555934900,35750,35850,35900,35750,618
|
|
20240809,122500,3533777000,35800,35850,35850,35800,203
|
|
20240809,122400,3526503450,35850,35800,35850,35800,111
|
|
20240809,122300,3522525750,35800,35800,35900,35800,497
|
|
20240809,122200,3504706900,35850,35800,35850,35800,199
|
|
20240809,122100,3497576450,35850,35850,35850,35800,249
|
|
20240809,122000,3488658600,35850,35850,35850,35800,320
|
|
20240809,121900,3477186750,35800,35800,35850,35800,55
|
|
20240809,121800,3475217450,35850,35850,35850,35800,289
|
|
20240809,121700,3464858050,35800,35800,35850,35800,547
|
|
20240809,121600,3445258300,35800,35850,35850,35800,75
|
|
20240809,121500,3442571750,35850,35850,35850,35800,239
|
|
20240809,121400,3434006450,35800,35850,35850,35800,166
|
|
20240809,121300,3428056050,35850,35800,35850,35800,201
|
|
20240809,121200,3420853100,35850,35850,35850,35800,87
|
|
20240809,121100,3417734900,35800,35850,35850,35800,557
|
|
20240809,121000,3397771650,35800,35800,35850,35800,76
|
|
20240809,120900,3395049800,35850,35800,35850,35800,359
|
|
20240809,120800,3382193350,35800,35750,35800,35750,558
|
|
20240809,120700,3362220000,35700,35750,35750,35700,435
|
|
20240809,120600,3346670950,35700,35650,35750,35650,191
|
|
20240809,120500,3339846750,35700,35700,35700,35650,395
|
|
20240809,120400,3325756350,35700,35700,35700,35650,638
|
|
20240809,120300,3303005950,35700,35750,35750,35700,858
|
|
20240809,120200,3272369850,35700,35750,35750,35700,1520
|
|
20240809,120100,3218051550,35750,35750,35750,35700,390
|
|
20240809,120000,3204109250,35750,35750,35750,35700,44
|
|
20240809,115900,3202536450,35750,35750,35750,35700,247
|
|
20240809,115800,3193706400,35750,35750,35800,35700,872
|
|
20240809,115700,3162566000,35800,35800,35800,35700,676
|
|
20240809,115600,3138391450,35800,35800,35800,35700,746
|
|
20240809,115500,3111698250,35750,35800,35800,35750,245
|
|
20240809,115400,3102934650,35750,35650,35750,35650,2089
|
|
20240809,115300,3028344850,35650,35650,35700,35600,180
|
|
20240809,115200,3021927900,35650,35650,35650,35600,209
|
|
20240809,115100,3014477250,35650,35600,35650,35600,133
|
|
20240809,115000,3009740750,35600,35650,35650,35600,486
|
|
20240809,114900,2992416400,35650,35600,35650,35600,149
|
|
20240809,114800,2987105200,35600,35550,35650,35550,204
|
|
20240809,114700,2979841800,35600,35600,35600,35550,163
|
|
20240809,114600,2974040200,35600,35600,35600,35550,98
|
|
20240809,114500,2970551550,35600,35600,35600,35550,194
|
|
20240809,114400,2963645350,35600,35600,35600,35550,465
|
|
20240809,114300,2947092950,35600,35600,35600,35550,170
|
|
20240809,114200,2941041100,35600,35600,35600,35500,32
|
|
20240809,114100,2939902450,35600,35550,35600,35500,1131
|
|
20240809,114000,2899687900,35500,35550,35550,35500,987
|
|
20240809,113900,2864645250,35550,35550,35550,35500,236
|
|
20240809,113800,2856255750,35550,35550,35550,35500,184
|
|
20240809,113700,2849714700,35500,35550,35600,35500,81
|
|
20240809,113600,2846834800,35600,35600,35600,35550,363
|
|
20240809,113500,2833918900,35550,35550,35550,35500,37
|
|
20240809,113400,2832603700,35550,35600,35600,35550,180
|
|
20240809,113300,2826196700,35550,35550,35600,35550,296
|
|
20240809,113200,2815667350,35550,35550,35600,35550,210
|
|
20240809,113100,2808199100,35500,35600,35600,35500,395
|
|
20240809,113000,2794145100,35550,35600,35650,35550,507
|
|
20240809,112900,2776096300,35600,35650,35650,35600,548
|
|
20240809,112800,2756568150,35650,35600,35650,35550,96
|
|
20240809,112700,2753150000,35600,35650,35650,35550,176
|
|
20240809,112600,2746882600,35600,35650,35650,35550,290
|
|
20240809,112500,2736546050,35650,35600,35650,35550,101
|
|
20240809,112400,2732947050,35600,35600,35600,35550,1578
|
|
20240809,112300,2676830300,35600,35600,35600,35550,844
|
|
20240809,112200,2646825150,35600,35600,35600,35550,215
|
|
20240809,112100,2639171350,35600,35600,35600,35550,555
|
|
20240809,112000,2619414500,35600,35600,35600,35550,176
|
|
20240809,111900,2613149150,35550,35550,35550,35500,287
|
|
20240809,111800,2602946500,35500,35550,35550,35500,49
|
|
20240809,111700,2601204800,35550,35550,35550,35500,137
|
|
20240809,111600,2596334950,35550,35650,35650,35500,1461
|
|
20240809,111500,2544345750,35600,35650,35650,35600,221
|
|
20240809,111400,2536467450,35600,35550,35700,35550,770
|
|
20240809,111300,2509030250,35600,35500,35600,35450,1509
|
|
20240809,111200,2455446000,35450,35500,35500,35450,375
|
|
20240809,111100,2442137100,35500,35500,35500,35450,119
|
|
20240809,111000,2437912800,35500,35450,35500,35400,712
|
|
20240809,110900,2412670300,35450,35400,35450,35400,367
|
|
20240809,110800,2399675300,35400,35400,35450,35400,645
|
|
20240809,110700,2376822950,35450,35400,35450,35350,338
|
|
20240809,110600,2364855250,35400,35350,35400,35300,324
|
|
20240809,110500,2353391150,35350,35350,35350,35300,18
|
|
20240809,110400,2352755050,35350,35250,35350,35200,711
|
|
20240809,110300,2327696450,35200,35250,35250,35200,85
|
|
20240809,110200,2324701700,35250,35250,35250,35200,297
|
|
20240809,110100,2314235200,35250,35300,35300,35250,844
|
|
20240809,110000,2284483600,35250,35300,35350,35250,425
|
|
20240809,105900,2269469300,35300,35350,35350,35300,65
|
|
20240809,105800,2267172850,35350,35300,35350,35300,323
|
|
20240809,105700,2255756900,35300,35350,35350,35300,49
|
|
20240809,105600,2254024900,35350,35400,35400,35300,874
|
|
20240809,105500,2223127200,35350,35350,35450,35350,155
|
|
20240809,105400,2217644800,35350,35350,35450,35350,275
|
|
20240809,105300,2207906500,35400,35400,35400,35350,85
|
|
20240809,105200,2204897650,35400,35450,35450,35400,281
|
|
20240809,105100,2194950100,35450,35400,35450,35400,53
|
|
20240809,105000,2193071950,35400,35350,35400,35300,2728
|
|
20240809,104900,2096621100,35350,35350,35350,35300,18
|
|
20240809,104800,2095984950,35350,35350,35350,35300,201
|
|
20240809,104700,2088879800,35350,35350,35350,35300,46
|
|
20240809,104600,2087253950,35350,35350,35350,35300,266
|
|
20240809,104500,2077851350,35350,35300,35350,35300,631
|
|
20240809,104400,2055574800,35350,35350,35350,35300,185
|
|
20240809,104300,2049036350,35300,35300,35350,35300,328
|
|
20240809,104200,2037441750,35300,35300,35350,35300,106
|
|
20240809,104100,2033698000,35350,35350,35350,35300,144
|
|
20240809,104000,2028607800,35300,35350,35350,35300,283
|
|
20240809,103900,2018604400,35300,35300,35350,35300,136
|
|
20240809,103800,2013801650,35300,35350,35350,35300,144
|
|
20240809,103700,2008711450,35300,35300,35350,35300,338
|
|
20240809,103600,1996779350,35250,35300,35300,35250,356
|
|
20240809,103500,1984215400,35300,35250,35300,35250,146
|
|
20240809,103400,1979061750,35300,35300,35300,35250,52
|
|
20240809,103300,1977227650,35300,35250,35300,35200,386
|
|
20240809,103200,1963617850,35250,35300,35300,35250,239
|
|
20240809,103100,1955182950,35300,35250,35300,35250,664
|
|
20240809,103000,1931746650,35250,35250,35250,35200,383
|
|
20240809,102900,1918246100,35200,35250,35250,35200,156
|
|
20240809,102800,1912747250,35250,35250,35250,35200,34
|
|
20240809,102700,1911549000,35250,35300,35300,35200,565
|
|
20240809,102600,1891632300,35300,35300,35300,35250,222
|
|
20240809,102500,1883797950,35300,35300,35300,35250,25
|
|
20240809,102400,1882915650,35300,35300,35300,35250,329
|
|
20240809,102300,1871302800,35350,35350,35350,35250,181
|
|
20240809,102200,1864909750,35350,35400,35400,35300,147
|
|
20240809,102100,1859712850,35400,35400,35400,35300,234
|
|
20240809,102000,1851434000,35300,35300,35400,35300,268
|
|
20240809,101900,1841960450,35300,35350,35400,35300,98
|
|
20240809,101800,1838493100,35400,35400,35400,35300,175
|
|
20240809,101700,1832302900,35400,35300,35450,35300,395
|
|
20240809,101600,1818319350,35400,35450,35450,35250,2173
|
|
20240809,101500,1741610250,35450,35400,35450,35300,216
|
|
20240809,101400,1733960100,35400,35350,35400,35250,158
|
|
20240809,101300,1728371150,35350,35300,35350,35250,125
|
|
20240809,101200,1723958150,35300,35350,35350,35250,940
|
|
20240809,101100,1690775750,35400,35400,35450,35350,360
|
|
20240809,101000,1678040900,35400,35450,35450,35350,305
|
|
20240809,100900,1667238000,35450,35450,35450,35400,311
|
|
20240809,100800,1656213200,35450,35450,35450,35400,204
|
|
20240809,100700,1648983150,35450,35500,35500,35400,174
|
|
20240809,100600,1642813250,35450,35400,35450,35400,276
|
|
20240809,100500,1633035300,35400,35350,35450,35350,342
|
|
20240809,100400,1620924800,35350,35350,35350,35300,147
|
|
20240809,100300,1615728500,35350,35350,35350,35300,103
|
|
20240809,100200,1612088750,35350,35350,35350,35300,839
|
|
20240809,100100,1582435800,35350,35350,35400,35350,104
|
|
20240809,100000,1578756300,35400,35400,35450,35350,694
|
|
20240809,095900,1554189550,35450,35450,35450,35400,110
|
|
20240809,095800,1550290800,35450,35500,35500,35400,2024
|
|
20240809,095700,1478486350,35500,35500,35500,35450,32
|
|
20240809,095600,1477350550,35500,35500,35500,35450,150
|
|
20240809,095500,1472025900,35500,35500,35500,35450,61
|
|
20240809,095400,1469860750,35500,35400,35500,35350,1509
|
|
20240809,095300,1416377300,35400,35400,35400,35350,234
|
|
20240809,095200,1408098000,35400,35350,35400,35350,71
|
|
20240809,095100,1405585050,35400,35400,35400,35350,67
|
|
20240809,095000,1403215450,35400,35400,35400,35350,143
|
|
20240809,094900,1398153900,35400,35350,35400,35350,136
|
|
20240809,094800,1393340050,35350,35450,35450,35350,347
|
|
20240809,094700,1381057050,35400,35350,35450,35350,1662
|
|
20240809,094600,1322256000,35350,35200,35350,35200,937
|
|
20240809,094500,1289202750,35200,35150,35200,35100,271
|
|
20240809,094400,1279677000,35150,35150,35150,35150,43
|
|
20240809,094300,1278165550,35100,35100,35100,35000,634
|
|
20240809,094200,1255949750,35100,35200,35200,35050,316
|
|
20240809,094100,1244855900,35200,35200,35250,35200,219
|
|
20240809,094000,1237142250,35200,35200,35200,35100,833
|
|
20240809,093900,1207865650,35200,35250,35250,35200,301
|
|
20240809,093800,1197263800,35250,35250,35250,35250,343
|
|
20240809,093700,1185173050,35300,35200,35300,35200,896
|
|
20240809,093600,1153566000,35150,35100,35150,35100,331
|
|
20240809,093500,1141936800,35050,35050,35100,35000,279
|
|
20240809,093400,1132151100,35050,35000,35050,35000,43
|
|
20240809,093300,1130645050,35000,34950,35000,34950,73
|
|
20240809,093200,1128093150,34950,35000,35000,34900,252
|
|
20240809,093100,1119277150,35000,35050,35050,35000,174
|
|
20240809,093000,1113180800,35050,35050,35050,35000,215
|
|
20240809,092900,1105646250,35000,35000,35000,35000,242
|
|
20240809,092800,1097176250,35000,34900,35050,34900,829
|
|
20240809,092700,1068143250,34900,34900,34900,34850,160
|
|
20240809,092600,1062562050,34900,35000,35000,34850,3716
|
|
20240809,092500,932607650,35050,35000,35050,35000,14
|
|
20240809,092400,932117500,35000,35050,35050,35000,46
|
|
20240809,092300,930507450,35000,35050,35050,35000,234
|
|
20240809,092200,922315750,35050,35100,35100,35050,105
|
|
20240809,092100,918634700,35100,35150,35150,35050,284
|
|
20240809,092000,908667600,35100,35100,35150,35100,571
|
|
20240809,091900,888601000,35100,35050,35100,35000,342
|
|
20240809,091800,876611750,35000,35050,35050,35000,468
|
|
20240809,091700,860209850,35000,35000,35000,34950,483
|
|
20240809,091600,843313200,35000,34950,35000,34950,314
|
|
20240809,091500,832338850,34950,35000,35000,34950,69
|
|
20240809,091400,829927200,35000,35000,35000,34950,774
|
|
20240809,091300,802856900,35050,35200,35200,35000,1305
|
|
20240809,091200,757064250,35200,35150,35200,35150,61
|
|
20240809,091100,754918750,35200,35150,35200,35100,532
|
|
20240809,091000,736224350,35200,35300,35350,35150,978
|
|
20240809,090900,701709550,35300,35300,35450,35300,1906
|
|
20240809,090800,634264550,35300,35200,35350,35150,1761
|
|
20240809,090700,572097650,35200,35250,35250,35150,199
|
|
20240809,090600,565091950,35300,35100,35350,35100,2893
|
|
20240809,090500,462966350,35000,35000,35100,34900,2501
|
|
20240809,090400,375423600,35050,35050,35100,35050,962
|
|
20240809,090300,341701300,35150,35300,35300,35100,3886
|
|
20240809,090200,204813850,35350,35350,35450,35300,1358
|
|
20240809,090100,156801150,35350,35350,35350,35200,1102
|
|
20240809,090000,117877750,35400,35150,35400,35150,3349
|