743 lines
38 KiB
CSV
743 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,212000,1238971350,50100,50100,50100,50100,410
|
|
20240809,211900,1238971350,50100,50100,50100,50100,0
|
|
20240809,211800,1238971350,50100,50100,50100,50100,0
|
|
20240809,211700,1238971350,50100,50100,50100,50100,0
|
|
20240809,211600,1238971350,50100,50100,50100,50100,0
|
|
20240809,211500,1238971350,50100,50100,50100,50100,0
|
|
20240809,211400,1238971350,50100,50100,50100,50100,0
|
|
20240809,211300,1238971350,50100,50100,50100,50100,0
|
|
20240809,211200,1238971350,50100,50100,50100,50100,0
|
|
20240809,211100,1238971350,50100,50100,50100,50100,0
|
|
20240809,211000,1238971350,50100,50100,50100,50100,0
|
|
20240809,210900,1238971350,50100,50100,50100,50100,0
|
|
20240809,210800,1238971350,50100,50100,50100,50100,0
|
|
20240809,210700,1238971350,50100,50100,50100,50100,0
|
|
20240809,210600,1238971350,50100,50100,50100,50100,0
|
|
20240809,210500,1238971350,50100,50100,50100,50100,0
|
|
20240809,210400,1238971350,50100,50100,50100,50100,0
|
|
20240809,210300,1238971350,50100,50100,50100,50100,0
|
|
20240809,210200,1238971350,50100,50100,50100,50100,0
|
|
20240809,210100,1238971350,50100,50100,50100,50100,0
|
|
20240809,210000,1238971350,50100,50100,50100,50100,0
|
|
20240809,205900,1238971350,50100,50100,50100,50100,0
|
|
20240809,205800,1238971350,50100,50100,50100,50100,0
|
|
20240809,205700,1238971350,50100,50100,50100,50100,0
|
|
20240809,205600,1238971350,50100,50100,50100,50100,0
|
|
20240809,205500,1238971350,50100,50100,50100,50100,0
|
|
20240809,205400,1238971350,50100,50100,50100,50100,0
|
|
20240809,205300,1238971350,50100,50100,50100,50100,0
|
|
20240809,205200,1238971350,50100,50100,50100,50100,0
|
|
20240809,205100,1238971350,50100,50100,50100,50100,0
|
|
20240809,205000,1238971350,50100,50100,50100,50100,410
|
|
20240809,204900,1238971350,50100,50100,50100,50100,0
|
|
20240809,204800,1238971350,50100,50100,50100,50100,0
|
|
20240809,204700,1238971350,50100,50100,50100,50100,0
|
|
20240809,204600,1238971350,50100,50100,50100,50100,0
|
|
20240809,204500,1238971350,50100,50100,50100,50100,0
|
|
20240809,204400,1238971350,50100,50100,50100,50100,0
|
|
20240809,204300,1238971350,50100,50100,50100,50100,0
|
|
20240809,204200,1238971350,50100,50100,50100,50100,0
|
|
20240809,204100,1238971350,50100,50100,50100,50100,0
|
|
20240809,204000,1238971350,50100,50100,50100,50100,0
|
|
20240809,203900,1238971350,50100,50100,50100,50100,0
|
|
20240809,203800,1238971350,50100,50100,50100,50100,0
|
|
20240809,203700,1238971350,50100,50100,50100,50100,0
|
|
20240809,203600,1238971350,50100,50100,50100,50100,0
|
|
20240809,203500,1238971350,50100,50100,50100,50100,0
|
|
20240809,203400,1238971350,50100,50100,50100,50100,0
|
|
20240809,203300,1238971350,50100,50100,50100,50100,0
|
|
20240809,203200,1238971350,50100,50100,50100,50100,0
|
|
20240809,203100,1238971350,50100,50100,50100,50100,0
|
|
20240809,203000,1238971350,50100,50100,50100,50100,0
|
|
20240809,202900,1238971350,50100,50100,50100,50100,0
|
|
20240809,202800,1238971350,50100,50100,50100,50100,0
|
|
20240809,202700,1238971350,50100,50100,50100,50100,0
|
|
20240809,202600,1238971350,50100,50100,50100,50100,0
|
|
20240809,202500,1238971350,50100,50100,50100,50100,0
|
|
20240809,202400,1238971350,50100,50100,50100,50100,0
|
|
20240809,202300,1238971350,50100,50100,50100,50100,0
|
|
20240809,202200,1238971350,50100,50100,50100,50100,0
|
|
20240809,202100,1238971350,50100,50100,50100,50100,0
|
|
20240809,202000,1238971350,50100,50100,50100,50100,410
|
|
20240809,201900,1238971350,50100,50100,50100,50100,0
|
|
20240809,201800,1238971350,50100,50100,50100,50100,0
|
|
20240809,201700,1238971350,50100,50100,50100,50100,0
|
|
20240809,201600,1238971350,50100,50100,50100,50100,0
|
|
20240809,201500,1238971350,50100,50100,50100,50100,0
|
|
20240809,201400,1238971350,50100,50100,50100,50100,0
|
|
20240809,201300,1238971350,50100,50100,50100,50100,0
|
|
20240809,201200,1238971350,50100,50100,50100,50100,0
|
|
20240809,201100,1238971350,50100,50100,50100,50100,0
|
|
20240809,201000,1238971350,50100,50100,50100,50100,0
|
|
20240809,200900,1238971350,50100,50100,50100,50100,0
|
|
20240809,200800,1238971350,50100,50100,50100,50100,0
|
|
20240809,200700,1238971350,50100,50100,50100,50100,0
|
|
20240809,200600,1238971350,50100,50100,50100,50100,0
|
|
20240809,200500,1238971350,50100,50100,50100,50100,0
|
|
20240809,200400,1238971350,50100,50100,50100,50100,0
|
|
20240809,200300,1238971350,50100,50100,50100,50100,0
|
|
20240809,200200,1238971350,50100,50100,50100,50100,0
|
|
20240809,200100,1238971350,50100,50100,50100,50100,0
|
|
20240809,200000,1238971350,50100,50100,50100,50100,0
|
|
20240809,195900,1238971350,50100,50100,50100,50100,0
|
|
20240809,195800,1238971350,50100,50100,50100,50100,0
|
|
20240809,195700,1238971350,50100,50100,50100,50100,0
|
|
20240809,195600,1238971350,50100,50100,50100,50100,0
|
|
20240809,195500,1238971350,50100,50100,50100,50100,0
|
|
20240809,195400,1238971350,50100,50100,50100,50100,0
|
|
20240809,195300,1238971350,50100,50100,50100,50100,0
|
|
20240809,195200,1238971350,50100,50100,50100,50100,0
|
|
20240809,195100,1238971350,50100,50100,50100,50100,0
|
|
20240809,195000,1238971350,50100,50100,50100,50100,410
|
|
20240809,194900,1238971350,50100,50100,50100,50100,0
|
|
20240809,194800,1238971350,50100,50100,50100,50100,0
|
|
20240809,194700,1238971350,50100,50100,50100,50100,0
|
|
20240809,194600,1238971350,50100,50100,50100,50100,0
|
|
20240809,194500,1238971350,50100,50100,50100,50100,0
|
|
20240809,194400,1238971350,50100,50100,50100,50100,0
|
|
20240809,194300,1238971350,50100,50100,50100,50100,0
|
|
20240809,194200,1238971350,50100,50100,50100,50100,0
|
|
20240809,194100,1238971350,50100,50100,50100,50100,0
|
|
20240809,194000,1238971350,50100,50100,50100,50100,0
|
|
20240809,193900,1238971350,50100,50100,50100,50100,0
|
|
20240809,193800,1238971350,50100,50100,50100,50100,0
|
|
20240809,193700,1238971350,50100,50100,50100,50100,0
|
|
20240809,193600,1238971350,50100,50100,50100,50100,0
|
|
20240809,193500,1238971350,50100,50100,50100,50100,0
|
|
20240809,193400,1238971350,50100,50100,50100,50100,0
|
|
20240809,193300,1238971350,50100,50100,50100,50100,0
|
|
20240809,193200,1238971350,50100,50100,50100,50100,0
|
|
20240809,193100,1238971350,50100,50100,50100,50100,0
|
|
20240809,193000,1238971350,50100,50100,50100,50100,0
|
|
20240809,192900,1238971350,50100,50100,50100,50100,0
|
|
20240809,192800,1238971350,50100,50100,50100,50100,0
|
|
20240809,192700,1238971350,50100,50100,50100,50100,0
|
|
20240809,192600,1238971350,50100,50100,50100,50100,0
|
|
20240809,192500,1238971350,50100,50100,50100,50100,0
|
|
20240809,192400,1238971350,50100,50100,50100,50100,0
|
|
20240809,192300,1238971350,50100,50100,50100,50100,0
|
|
20240809,192200,1238971350,50100,50100,50100,50100,0
|
|
20240809,192100,1238971350,50100,50100,50100,50100,0
|
|
20240809,192000,1238971350,50100,50100,50100,50100,410
|
|
20240809,191900,1238971350,50100,50100,50100,50100,0
|
|
20240809,191800,1238971350,50100,50100,50100,50100,0
|
|
20240809,191700,1238971350,50100,50100,50100,50100,0
|
|
20240809,191600,1238971350,50100,50100,50100,50100,0
|
|
20240809,191500,1238971350,50100,50100,50100,50100,0
|
|
20240809,191400,1238971350,50100,50100,50100,50100,0
|
|
20240809,191300,1238971350,50100,50100,50100,50100,0
|
|
20240809,191200,1238971350,50100,50100,50100,50100,0
|
|
20240809,191100,1238971350,50100,50100,50100,50100,0
|
|
20240809,191000,1238971350,50100,50100,50100,50100,0
|
|
20240809,190900,1238971350,50100,50100,50100,50100,0
|
|
20240809,190800,1238971350,50100,50100,50100,50100,0
|
|
20240809,190700,1238971350,50100,50100,50100,50100,0
|
|
20240809,190600,1238971350,50100,50100,50100,50100,0
|
|
20240809,190500,1238971350,50100,50100,50100,50100,0
|
|
20240809,190400,1238971350,50100,50100,50100,50100,0
|
|
20240809,190300,1238971350,50100,50100,50100,50100,0
|
|
20240809,190200,1238971350,50100,50100,50100,50100,0
|
|
20240809,190100,1238971350,50100,50100,50100,50100,0
|
|
20240809,190000,1238971350,50100,50100,50100,50100,0
|
|
20240809,185900,1238971350,50100,50100,50100,50100,0
|
|
20240809,185800,1238971350,50100,50100,50100,50100,0
|
|
20240809,185700,1238971350,50100,50100,50100,50100,0
|
|
20240809,185600,1238971350,50100,50100,50100,50100,0
|
|
20240809,185500,1238971350,50100,50100,50100,50100,0
|
|
20240809,185400,1238971350,50100,50100,50100,50100,0
|
|
20240809,185300,1238971350,50100,50100,50100,50100,0
|
|
20240809,185200,1238971350,50100,50100,50100,50100,0
|
|
20240809,185100,1238971350,50100,50100,50100,50100,0
|
|
20240809,185000,1238971350,50100,50100,50100,50100,410
|
|
20240809,184900,1238971350,50100,50100,50100,50100,0
|
|
20240809,184800,1238971350,50100,50100,50100,50100,0
|
|
20240809,184700,1238971350,50100,50100,50100,50100,0
|
|
20240809,184600,1238971350,50100,50100,50100,50100,0
|
|
20240809,184500,1238971350,50100,50100,50100,50100,0
|
|
20240809,184400,1238971350,50100,50100,50100,50100,0
|
|
20240809,184300,1238971350,50100,50100,50100,50100,0
|
|
20240809,184200,1238971350,50100,50100,50100,50100,0
|
|
20240809,184100,1238971350,50100,50100,50100,50100,0
|
|
20240809,184000,1238971350,50100,50100,50100,50100,0
|
|
20240809,183900,1238971350,50100,50100,50100,50100,0
|
|
20240809,183800,1238971350,50100,50100,50100,50100,0
|
|
20240809,183700,1238971350,50100,50100,50100,50100,0
|
|
20240809,183600,1238971350,50100,50100,50100,50100,0
|
|
20240809,183500,1238971350,50100,50100,50100,50100,0
|
|
20240809,183400,1238971350,50100,50100,50100,50100,0
|
|
20240809,183300,1238971350,50100,50100,50100,50100,0
|
|
20240809,183200,1238971350,50100,50100,50100,50100,0
|
|
20240809,183100,1238971350,50100,50100,50100,50100,0
|
|
20240809,183000,1238971350,50100,50100,50100,50100,0
|
|
20240809,182900,1238971350,50100,50100,50100,50100,0
|
|
20240809,182800,1238971350,50100,50100,50100,50100,0
|
|
20240809,182700,1238971350,50100,50100,50100,50100,0
|
|
20240809,182600,1238971350,50100,50100,50100,50100,0
|
|
20240809,182500,1238971350,50100,50100,50100,50100,0
|
|
20240809,182400,1238971350,50100,50100,50100,50100,0
|
|
20240809,182300,1238971350,50100,50100,50100,50100,0
|
|
20240809,182200,1238971350,50100,50100,50100,50100,0
|
|
20240809,182100,1238971350,50100,50100,50100,50100,0
|
|
20240809,182000,1238971350,50100,50100,50100,50100,410
|
|
20240809,181900,1238971350,50100,50100,50100,50100,0
|
|
20240809,181800,1238971350,50100,50100,50100,50100,0
|
|
20240809,181700,1238971350,50100,50100,50100,50100,0
|
|
20240809,181600,1238971350,50100,50100,50100,50100,0
|
|
20240809,181500,1238971350,50100,50100,50100,50100,0
|
|
20240809,181400,1238971350,50100,50100,50100,50100,0
|
|
20240809,181300,1238971350,50100,50100,50100,50100,0
|
|
20240809,181200,1238971350,50100,50100,50100,50100,0
|
|
20240809,181100,1238971350,50100,50100,50100,50100,0
|
|
20240809,181000,1238971350,50100,50100,50100,50100,0
|
|
20240809,180900,1238971350,50100,50100,50100,50100,0
|
|
20240809,180800,1238971350,50100,50100,50100,50100,0
|
|
20240809,180700,1238971350,50100,50100,50100,50100,0
|
|
20240809,180600,1238971350,50100,50100,50100,50100,0
|
|
20240809,180500,1238971350,50100,50100,50100,50100,0
|
|
20240809,180400,1238971350,50100,50100,50100,50100,0
|
|
20240809,180300,1238971350,50100,50100,50100,50100,0
|
|
20240809,180200,1238971350,50100,50100,50100,50100,0
|
|
20240809,180100,1238971350,50100,50100,50100,50100,0
|
|
20240809,180000,1238971350,50100,50100,50100,50100,0
|
|
20240809,175900,1238971350,50100,50100,50100,50100,0
|
|
20240809,175800,1238971350,50100,50100,50100,50100,0
|
|
20240809,175700,1238971350,50100,50100,50100,50100,0
|
|
20240809,175600,1238971350,50100,50100,50100,50100,0
|
|
20240809,175500,1238971350,50100,50100,50100,50100,0
|
|
20240809,175400,1238971350,50100,50100,50100,50100,0
|
|
20240809,175300,1238971350,50100,50100,50100,50100,0
|
|
20240809,175200,1238971350,50100,50100,50100,50100,0
|
|
20240809,175100,1238971350,50100,50100,50100,50100,0
|
|
20240809,175000,1238971350,50100,50100,50100,50100,410
|
|
20240809,174900,1238971350,50100,50100,50100,50100,0
|
|
20240809,174800,1238971350,50100,50100,50100,50100,0
|
|
20240809,174700,1238971350,50100,50100,50100,50100,0
|
|
20240809,174600,1238971350,50100,50100,50100,50100,0
|
|
20240809,174500,1238971350,50100,50100,50100,50100,0
|
|
20240809,174400,1238971350,50100,50100,50100,50100,0
|
|
20240809,174300,1238971350,50100,50100,50100,50100,0
|
|
20240809,174200,1238971350,50100,50100,50100,50100,0
|
|
20240809,174100,1238971350,50100,50100,50100,50100,0
|
|
20240809,174000,1238971350,50100,50100,50100,50100,0
|
|
20240809,173900,1238971350,50100,50100,50100,50100,0
|
|
20240809,173800,1238971350,50100,50100,50100,50100,0
|
|
20240809,173700,1238971350,50100,50100,50100,50100,0
|
|
20240809,173600,1238971350,50100,50100,50100,50100,0
|
|
20240809,173500,1238971350,50100,50100,50100,50100,0
|
|
20240809,173400,1238971350,50100,50100,50100,50100,0
|
|
20240809,173300,1238971350,50100,50100,50100,50100,0
|
|
20240809,173200,1238971350,50100,50100,50100,50100,0
|
|
20240809,173100,1238971350,50100,50100,50100,50100,0
|
|
20240809,173000,1238971350,50100,50100,50100,50100,0
|
|
20240809,172900,1238971350,50100,50100,50100,50100,0
|
|
20240809,172800,1238971350,50100,50100,50100,50100,0
|
|
20240809,172700,1238971350,50100,50100,50100,50100,0
|
|
20240809,172600,1238971350,50100,50100,50100,50100,0
|
|
20240809,172500,1238971350,50100,50100,50100,50100,0
|
|
20240809,172400,1238971350,50100,50100,50100,50100,0
|
|
20240809,172300,1238971350,50100,50100,50100,50100,0
|
|
20240809,172200,1238971350,50100,50100,50100,50100,0
|
|
20240809,172100,1238971350,50100,50100,50100,50100,0
|
|
20240809,172000,1238971350,50100,50100,50100,50100,410
|
|
20240809,171900,1238971350,50100,50100,50100,50100,0
|
|
20240809,171800,1238971350,50100,50100,50100,50100,0
|
|
20240809,171700,1238971350,50100,50100,50100,50100,0
|
|
20240809,171600,1238971350,50100,50100,50100,50100,0
|
|
20240809,171500,1238971350,50100,50100,50100,50100,0
|
|
20240809,171400,1238971350,50100,50100,50100,50100,0
|
|
20240809,171300,1238971350,50100,50100,50100,50100,0
|
|
20240809,171200,1238971350,50100,50100,50100,50100,0
|
|
20240809,171100,1238971350,50100,50100,50100,50100,0
|
|
20240809,171000,1238971350,50100,50100,50100,50100,0
|
|
20240809,170900,1238971350,50100,50100,50100,50100,0
|
|
20240809,170800,1238971350,50100,50100,50100,50100,0
|
|
20240809,170700,1238971350,50100,50100,50100,50100,0
|
|
20240809,170600,1238971350,50100,50100,50100,50100,0
|
|
20240809,170500,1238971350,50100,50100,50100,50100,0
|
|
20240809,170400,1238971350,50100,50100,50100,50100,0
|
|
20240809,170300,1238971350,50100,50100,50100,50100,0
|
|
20240809,170200,1238971350,50100,50100,50100,50100,0
|
|
20240809,170100,1238971350,50100,50100,50100,50100,0
|
|
20240809,170000,1238971350,50100,50100,50100,50100,0
|
|
20240809,165900,1238971350,50100,50100,50100,50100,0
|
|
20240809,165800,1238971350,50100,50100,50100,50100,0
|
|
20240809,165700,1238971350,50100,50100,50100,50100,0
|
|
20240809,165600,1238971350,50100,50100,50100,50100,0
|
|
20240809,165500,1238971350,50100,50100,50100,50100,0
|
|
20240809,165400,1238971350,50100,50100,50100,50100,0
|
|
20240809,165300,1238971350,50100,50100,50100,50100,0
|
|
20240809,165200,1238971350,50100,50100,50100,50100,0
|
|
20240809,165100,1238971350,50100,50100,50100,50100,0
|
|
20240809,165000,1238971350,50100,50100,50100,50100,410
|
|
20240809,164900,1238971350,50100,50100,50100,50100,0
|
|
20240809,164800,1238971350,50100,50100,50100,50100,0
|
|
20240809,164700,1238971350,50100,50100,50100,50100,0
|
|
20240809,164600,1238971350,50100,50100,50100,50100,0
|
|
20240809,164500,1238971350,50100,50100,50100,50100,0
|
|
20240809,164400,1238971350,50100,50100,50100,50100,0
|
|
20240809,164300,1238971350,50100,50100,50100,50100,0
|
|
20240809,164200,1238971350,50100,50100,50100,50100,0
|
|
20240809,164100,1238971350,50100,50100,50100,50100,0
|
|
20240809,164000,1238971350,50100,50100,50100,50100,0
|
|
20240809,163900,1238971350,50100,50100,50100,50100,0
|
|
20240809,163800,1238971350,50100,50100,50100,50100,0
|
|
20240809,163700,1238971350,50100,50100,50100,50100,0
|
|
20240809,163600,1238971350,50100,50100,50100,50100,0
|
|
20240809,163500,1238971350,50100,50100,50100,50100,0
|
|
20240809,163400,1238971350,50100,50100,50100,50100,0
|
|
20240809,163300,1238971350,50100,50100,50100,50100,0
|
|
20240809,163200,1238971350,50100,50100,50100,50100,0
|
|
20240809,163100,1238971350,50100,50100,50100,50100,0
|
|
20240809,163000,1238971350,50100,50100,50100,50100,0
|
|
20240809,162900,1238971350,50100,50100,50100,50100,0
|
|
20240809,162800,1238971350,50100,50100,50100,50100,0
|
|
20240809,162700,1238971350,50100,50100,50100,50100,0
|
|
20240809,162600,1238971350,50100,50100,50100,50100,0
|
|
20240809,162500,1238971350,50100,50100,50100,50100,0
|
|
20240809,162400,1238971350,50100,50100,50100,50100,0
|
|
20240809,162300,1238971350,50100,50100,50100,50100,0
|
|
20240809,162200,1238971350,50100,50100,50100,50100,0
|
|
20240809,162100,1238971350,50100,50100,50100,50100,0
|
|
20240809,162000,1238971350,50100,50100,50100,50100,410
|
|
20240809,161900,1238971350,50100,50100,50100,50100,0
|
|
20240809,161800,1238971350,50100,50100,50100,50100,0
|
|
20240809,161700,1238971350,50100,50100,50100,50100,0
|
|
20240809,161600,1238971350,50100,50100,50100,50100,0
|
|
20240809,161500,1238971350,50100,50100,50100,50100,0
|
|
20240809,161400,1238971350,50100,50100,50100,50100,0
|
|
20240809,161300,1238971350,50100,50100,50100,50100,0
|
|
20240809,161200,1238971350,50100,50100,50100,50100,0
|
|
20240809,161100,1238971350,50100,50100,50100,50100,0
|
|
20240809,161000,1238971350,50100,50100,50100,50100,0
|
|
20240809,160900,1238971350,50100,50100,50100,50100,0
|
|
20240809,160800,1238971350,50100,50100,50100,50100,0
|
|
20240809,160700,1238971350,50100,50100,50100,50100,0
|
|
20240809,160600,1238971350,50100,50100,50100,50100,0
|
|
20240809,160500,1238971350,50100,50100,50100,50100,0
|
|
20240809,160400,1238971350,50100,50100,50100,50100,0
|
|
20240809,160300,1238971350,50100,50100,50100,50100,0
|
|
20240809,160200,1238971350,50100,50100,50100,50100,0
|
|
20240809,160100,1238971350,50100,50100,50100,50100,0
|
|
20240809,160000,1238971350,50100,50100,50100,50100,0
|
|
20240809,155900,1238971350,50100,50100,50100,50100,0
|
|
20240809,155800,1238971350,50100,50100,50100,50100,0
|
|
20240809,155700,1238971350,50100,50100,50100,50100,0
|
|
20240809,155600,1238971350,50100,50100,50100,50100,0
|
|
20240809,155500,1238971350,50100,50100,50100,50100,0
|
|
20240809,155400,1238971350,50100,50100,50100,50100,0
|
|
20240809,155300,1238971350,50100,50100,50100,50100,0
|
|
20240809,155200,1238971350,50100,50100,50100,50100,0
|
|
20240809,155100,1238971350,50100,50100,50100,50100,0
|
|
20240809,155000,1238971350,50100,50100,50100,50100,410
|
|
20240809,154900,1238971350,50100,50100,50100,50100,0
|
|
20240809,154800,1238971350,50100,50100,50100,50100,0
|
|
20240809,154700,1238971350,50100,50100,50100,50100,0
|
|
20240809,154600,1238971350,50100,50100,50100,50100,0
|
|
20240809,154500,1238971350,50100,50100,50100,50100,0
|
|
20240809,154400,1238971350,50100,50100,50100,50100,0
|
|
20240809,154300,1238971350,50100,50100,50100,50100,0
|
|
20240809,154200,1238971350,50100,50100,50100,50100,0
|
|
20240809,154100,1238971350,50100,50100,50100,50100,0
|
|
20240809,154000,1238971350,50100,50100,50100,50100,0
|
|
20240809,153900,1238971350,50100,50100,50100,50100,0
|
|
20240809,153800,1238971350,50100,50100,50100,50100,0
|
|
20240809,153700,1238971350,50100,50100,50100,50100,0
|
|
20240809,153600,1238971350,50100,50100,50100,50100,0
|
|
20240809,153500,1238971350,50100,50100,50100,50100,0
|
|
20240809,153400,1238971350,50100,50100,50100,50100,0
|
|
20240809,153300,1238971350,50100,50100,50100,50100,0
|
|
20240809,153200,1238971350,50100,50100,50100,50100,0
|
|
20240809,153100,1238971350,50100,50100,50100,50100,0
|
|
20240809,153000,1238971350,50100,50100,50100,50100,410
|
|
20240809,152900,1218430350,50100,50100,50100,50100,0
|
|
20240809,152800,1218430350,50100,50100,50100,50100,0
|
|
20240809,152700,1218430350,50100,50100,50100,50100,0
|
|
20240809,152600,1218430350,50100,50100,50100,50100,0
|
|
20240809,152500,1218430350,50100,50100,50100,50100,0
|
|
20240809,152400,1218430350,50100,50100,50100,50100,0
|
|
20240809,152300,1218430350,50100,50100,50100,50100,0
|
|
20240809,152200,1218430350,50100,50100,50100,50100,0
|
|
20240809,152100,1218430350,50100,50100,50100,50100,0
|
|
20240809,152000,1218430350,50100,50100,50100,50100,0
|
|
20240809,151900,1218430350,50100,50000,50100,50000,210
|
|
20240809,151800,1207921550,50100,50100,50100,50100,18
|
|
20240809,151700,1207019750,50000,50000,50000,50000,19
|
|
20240809,151600,1206069750,50000,50000,50000,50000,0
|
|
20240809,151500,1206069750,50000,50000,50300,50000,153
|
|
20240809,151400,1198399050,50100,50100,50200,50100,105
|
|
20240809,151300,1193136350,50100,50100,50100,50100,1
|
|
20240809,151200,1193086250,50000,50200,50200,50000,103
|
|
20240809,151100,1187931650,50200,50200,50200,50200,0
|
|
20240809,151000,1187931650,50200,50000,50200,50000,27
|
|
20240809,150900,1186576650,50000,50000,50000,50000,15
|
|
20240809,150800,1185826650,50000,50000,50000,50000,20
|
|
20240809,150700,1184826650,50000,50000,50000,50000,18
|
|
20240809,150600,1183926650,50000,50000,50000,50000,0
|
|
20240809,150500,1183926650,50000,50000,50000,50000,8
|
|
20240809,150400,1183526650,50000,50000,50000,50000,35
|
|
20240809,150300,1181776650,50100,50000,50100,50000,28
|
|
20240809,150200,1180374650,50000,50000,50000,50000,22
|
|
20240809,150100,1179274650,50000,50200,50200,50000,124
|
|
20240809,150000,1173064250,50200,50200,50200,50200,2
|
|
20240809,145900,1172963850,50200,50200,50200,50100,48
|
|
20240809,145800,1170555250,50200,50300,50300,50200,20
|
|
20240809,145700,1169549550,50200,50300,50300,50200,2
|
|
20240809,145600,1169449050,50300,50300,50300,50300,2
|
|
20240809,145500,1169348450,50300,50300,50300,50300,1
|
|
20240809,145400,1169298150,50300,50300,50300,50300,76
|
|
20240809,145300,1165475350,50300,50200,50300,50200,61
|
|
20240809,145200,1162407150,50200,50300,50300,50200,111
|
|
20240809,145100,1156824750,50100,50100,50100,50100,0
|
|
20240809,145000,1156824750,50100,50100,50100,50100,0
|
|
20240809,144900,1156824750,50100,50100,50100,50100,0
|
|
20240809,144800,1156824750,50100,50200,50200,50100,62
|
|
20240809,144700,1153712450,50100,50100,50100,50100,1
|
|
20240809,144600,1153662350,50100,50000,50100,50000,96
|
|
20240809,144500,1148853050,50000,50100,50100,50000,25
|
|
20240809,144400,1147602350,50000,50000,50000,50000,37
|
|
20240809,144300,1145752350,49800,49800,49800,49800,2
|
|
20240809,144200,1145652750,49800,49800,49800,49800,1
|
|
20240809,144100,1145602950,49750,49750,49750,49750,14
|
|
20240809,144000,1144906450,49700,50000,50000,49700,10
|
|
20240809,143900,1144407650,50200,50200,50200,50200,92
|
|
20240809,143800,1139789250,50200,50200,50200,50200,149
|
|
20240809,143700,1132309450,50200,50200,50200,50200,17
|
|
20240809,143600,1131456050,50000,50000,50100,50000,201
|
|
20240809,143500,1121390350,50000,50000,50000,50000,13
|
|
20240809,143400,1120740350,50000,50100,50100,50000,23
|
|
20240809,143300,1119590250,50100,50000,50100,50000,73
|
|
20240809,143200,1115933950,50000,50000,50000,50000,95
|
|
20240809,143100,1111183950,49950,49950,49950,49950,18
|
|
20240809,143000,1110284850,49900,49850,49900,49850,33
|
|
20240809,142900,1108638500,49800,49800,49800,49800,36
|
|
20240809,142800,1106845700,49800,49800,49800,49800,10
|
|
20240809,142700,1106347700,49800,49800,49800,49800,0
|
|
20240809,142600,1106347700,49800,49800,49800,49800,3
|
|
20240809,142500,1106198300,49800,49750,49800,49750,5
|
|
20240809,142400,1105949500,49650,49550,49650,49550,63
|
|
20240809,142300,1102824300,49550,49550,49550,49550,81
|
|
20240809,142200,1098810750,49550,49550,49550,49550,19
|
|
20240809,142100,1097869300,49550,49550,49550,49550,41
|
|
20240809,142000,1095837750,49550,49550,49550,49550,0
|
|
20240809,141900,1095837750,49550,49550,49550,49550,10
|
|
20240809,141800,1095342250,49550,49550,49550,49550,0
|
|
20240809,141700,1095342250,49550,49550,49550,49550,20
|
|
20240809,141600,1094351250,49550,49550,49550,49550,37
|
|
20240809,141500,1092517900,49600,49600,49600,49600,27
|
|
20240809,141400,1091178700,49700,49700,49700,49700,0
|
|
20240809,141300,1091178700,49700,49700,49700,49700,0
|
|
20240809,141200,1091178700,49700,49700,49700,49700,1
|
|
20240809,141100,1091129000,49700,49700,49700,49700,26
|
|
20240809,141000,1089836800,49600,49550,49600,49550,53
|
|
20240809,140900,1087210500,49550,49550,49550,49550,46
|
|
20240809,140800,1084931200,49500,49450,49500,49450,137
|
|
20240809,140700,1078155050,49450,49400,49450,49400,117
|
|
20240809,140600,1072374700,49250,49250,49250,49250,0
|
|
20240809,140500,1072374700,49250,49250,49250,49250,0
|
|
20240809,140400,1072374700,49250,49250,49250,49250,0
|
|
20240809,140300,1072374700,49250,49250,49250,49250,0
|
|
20240809,140200,1072374700,49250,49250,49250,49250,0
|
|
20240809,140100,1072374700,49250,49250,49250,49250,166
|
|
20240809,140000,1064199200,49250,49250,49250,49250,100
|
|
20240809,135900,1059274200,49250,49250,49250,49250,2
|
|
20240809,135800,1059175700,49200,49350,49350,49200,539
|
|
20240809,135700,1032597300,49350,49450,49450,49350,16
|
|
20240809,135600,1031807600,49350,49350,49350,49350,13
|
|
20240809,135500,1031166050,49400,49400,49400,49400,42
|
|
20240809,135400,1029091250,49400,49400,49400,49400,12
|
|
20240809,135300,1028498450,49400,49400,49400,49400,9
|
|
20240809,135200,1028053850,49350,49400,49400,49350,20
|
|
20240809,135100,1027066250,49350,49350,49350,49350,0
|
|
20240809,135000,1027066250,49350,49400,49400,49350,5
|
|
20240809,134900,1026819450,49350,49350,49350,49350,0
|
|
20240809,134800,1026819450,49350,49350,49350,49350,32
|
|
20240809,134700,1025240250,49350,49450,49450,49350,90
|
|
20240809,134600,1020795000,49450,49450,49450,49450,25
|
|
20240809,134500,1019558750,49450,49450,49450,49450,49
|
|
20240809,134400,1017135700,49450,49550,49550,49450,449
|
|
20240809,134300,994910850,49550,49600,49600,49550,81
|
|
20240809,134200,990894800,49600,49700,49750,49600,102
|
|
20240809,134100,985829100,49700,49700,49700,49700,234
|
|
20240809,134000,974199300,49750,49700,49750,49700,73
|
|
20240809,133900,970571150,49750,49750,49750,49750,18
|
|
20240809,133800,969675650,49700,49700,49700,49700,0
|
|
20240809,133700,969675650,49700,49700,49700,49700,0
|
|
20240809,133600,969675650,49700,49700,49700,49700,2
|
|
20240809,133500,969576250,49700,49750,49750,49700,2
|
|
20240809,133400,969476800,49750,49700,49750,49700,7
|
|
20240809,133300,969128650,49700,49800,49800,49700,126
|
|
20240809,133200,962860750,49800,49750,49800,49750,21
|
|
20240809,133100,961815950,49750,49750,49750,49750,2
|
|
20240809,133000,961716450,49750,49800,49900,49750,440
|
|
20240809,132900,939814000,49900,49900,49900,49900,1
|
|
20240809,132800,939764100,49900,49900,49900,49900,1
|
|
20240809,132700,939714200,49800,49800,49800,49800,0
|
|
20240809,132600,939714200,49800,49800,49800,49800,0
|
|
20240809,132500,939714200,49800,49800,49800,49800,0
|
|
20240809,132400,939714200,49800,49800,49800,49800,1
|
|
20240809,132300,939664400,49850,49950,49950,49850,535
|
|
20240809,132200,912959850,50000,50000,50000,50000,82
|
|
20240809,132100,908859850,50000,50000,50000,50000,142
|
|
20240809,132000,901759850,50100,50100,50100,50100,0
|
|
20240809,131900,901759850,50100,50100,50100,50100,75
|
|
20240809,131800,898002350,50100,50100,50100,50100,1
|
|
20240809,131700,897952250,50100,50100,50100,50100,0
|
|
20240809,131600,897952250,50100,50100,50100,50100,100
|
|
20240809,131500,892942250,50100,50100,50100,50100,0
|
|
20240809,131400,892942250,50100,50100,50100,50100,0
|
|
20240809,131300,892942250,50100,50100,50100,50100,1
|
|
20240809,131200,892892150,50100,50100,50100,50100,0
|
|
20240809,131100,892892150,50100,50100,50100,50100,0
|
|
20240809,131000,892892150,50100,50100,50100,50100,20
|
|
20240809,130900,891890150,50100,50100,50100,50100,92
|
|
20240809,130800,887280950,50000,50000,50000,50000,0
|
|
20240809,130700,887280950,50000,50000,50000,50000,5
|
|
20240809,130600,887030950,50000,50100,50100,50000,40
|
|
20240809,130500,885029950,50000,50000,50000,50000,19
|
|
20240809,130400,884079950,50000,50000,50000,50000,6
|
|
20240809,130300,883779950,50000,50000,50000,50000,1
|
|
20240809,130200,883729950,50100,50100,50100,50100,27
|
|
20240809,130100,882377250,50100,50100,50100,50100,2
|
|
20240809,130000,882277050,50100,50100,50100,50100,1
|
|
20240809,125900,882226950,50100,50100,50100,50100,0
|
|
20240809,125800,882226950,50100,50100,50100,50100,0
|
|
20240809,125700,882226950,50100,50100,50100,50100,0
|
|
20240809,125600,882226950,50100,50100,50100,50100,3
|
|
20240809,125500,882076650,50100,50100,50100,50100,85
|
|
20240809,125400,877818150,50100,50100,50100,50100,0
|
|
20240809,125300,877818150,50100,50100,50100,50100,2
|
|
20240809,125200,877717950,50100,50100,50100,50100,3
|
|
20240809,125100,877567650,50000,50000,50000,50000,0
|
|
20240809,125000,877567650,50000,50000,50000,50000,15
|
|
20240809,124900,876817650,50000,50000,50000,50000,2
|
|
20240809,124800,876717650,50000,50000,50000,50000,0
|
|
20240809,124700,876717650,50000,50000,50000,50000,0
|
|
20240809,124600,876717650,50000,50000,50000,50000,10
|
|
20240809,124500,876217650,50000,50000,50000,50000,80
|
|
20240809,124400,872217650,50000,50000,50000,50000,2
|
|
20240809,124300,872117650,50000,50000,50000,50000,0
|
|
20240809,124200,872117650,50000,50000,50000,50000,0
|
|
20240809,124100,872117650,50000,50000,50000,50000,0
|
|
20240809,124000,872117650,50000,50000,50000,50000,10
|
|
20240809,123900,871617650,50000,50000,50000,50000,0
|
|
20240809,123800,871617650,50000,50000,50000,50000,0
|
|
20240809,123700,871617650,50000,50000,50000,50000,40
|
|
20240809,123600,869617650,50000,50000,50000,50000,81
|
|
20240809,123500,865567650,50000,50000,50000,50000,0
|
|
20240809,123400,865567650,50000,50000,50000,50000,4
|
|
20240809,123300,865367650,50000,50000,50000,50000,3
|
|
20240809,123200,865217650,50000,50000,50000,50000,0
|
|
20240809,123100,865217650,50000,50000,50000,50000,0
|
|
20240809,123000,865217650,50000,50000,50000,50000,0
|
|
20240809,122900,865217650,50000,50000,50000,50000,5
|
|
20240809,122800,864967650,50000,50000,50000,50000,6
|
|
20240809,122700,864667650,50000,50000,50000,50000,10
|
|
20240809,122600,864167650,50000,50000,50000,50000,0
|
|
20240809,122500,864167650,50000,50000,50000,50000,5
|
|
20240809,122400,863917650,50100,50100,50100,50100,0
|
|
20240809,122300,863917650,50100,50100,50100,50100,0
|
|
20240809,122200,863917650,50100,50100,50100,50100,50
|
|
20240809,122100,861412650,50100,50100,50100,50100,3
|
|
20240809,122000,861262350,50100,50100,50100,50100,15
|
|
20240809,121900,860510850,50200,50200,50200,50200,5
|
|
20240809,121800,860259850,50200,50200,50200,50200,50
|
|
20240809,121700,857749850,50200,50200,50200,50200,0
|
|
20240809,121600,857749850,50200,50200,50200,50200,3
|
|
20240809,121500,857599250,50100,50100,50100,50100,15
|
|
20240809,121400,856847750,50100,50100,50100,50100,0
|
|
20240809,121300,856847750,50100,50200,50200,50100,3
|
|
20240809,121200,856697350,50200,50200,50200,50200,0
|
|
20240809,121100,856697350,50200,50200,50200,50200,0
|
|
20240809,121000,856697350,50200,50200,50200,50200,1
|
|
20240809,120900,856647150,50100,50100,50100,50100,3
|
|
20240809,120800,856496850,50200,50200,50200,50200,0
|
|
20240809,120700,856496850,50200,50200,50200,50200,0
|
|
20240809,120600,856496850,50200,50200,50200,50200,8
|
|
20240809,120500,856095250,50200,50200,50200,50200,0
|
|
20240809,120400,856095250,50200,50200,50200,50200,22
|
|
20240809,120300,854990850,50200,50200,50200,50200,0
|
|
20240809,120200,854990850,50200,50200,50200,50200,15
|
|
20240809,120100,854237850,50300,50300,50300,50300,9
|
|
20240809,120000,853785150,50200,50200,50200,50200,1
|
|
20240809,115900,853734950,50300,50300,50300,50300,19
|
|
20240809,115800,852779250,50200,50200,50200,50200,0
|
|
20240809,115700,852779250,50200,50100,50200,50100,243
|
|
20240809,115600,840581650,50100,50100,50100,50100,331
|
|
20240809,115500,823998550,50000,50000,50000,50000,96
|
|
20240809,115400,819198550,50000,50000,50000,50000,5
|
|
20240809,115300,818948550,50100,50100,50100,50100,0
|
|
20240809,115200,818948550,50100,50100,50100,50100,39
|
|
20240809,115100,816994650,50100,50100,50100,50100,0
|
|
20240809,115000,816994650,50100,50100,50100,50100,1
|
|
20240809,114900,816944550,50100,50100,50100,50100,11
|
|
20240809,114800,816393450,50100,50100,50100,50100,0
|
|
20240809,114700,816393450,50100,50100,50100,50100,4
|
|
20240809,114600,816193050,50100,50100,50100,50100,0
|
|
20240809,114500,816193050,50100,50100,50100,50100,0
|
|
20240809,114400,816193050,50100,50100,50100,50100,0
|
|
20240809,114300,816193050,50100,50100,50100,50100,0
|
|
20240809,114200,816193050,50100,50100,50100,50100,20
|
|
20240809,114100,815191050,50100,50100,50100,50100,0
|
|
20240809,114000,815191050,50100,50100,50100,50100,0
|
|
20240809,113900,815191050,50100,50100,50100,50100,7
|
|
20240809,113800,814840350,50100,50100,50100,50100,0
|
|
20240809,113700,814840350,50100,50100,50100,50100,0
|
|
20240809,113600,814840350,50100,50100,50100,50100,0
|
|
20240809,113500,814840350,50100,50100,50100,50100,5
|
|
20240809,113400,814589850,50000,50000,50000,50000,0
|
|
20240809,113300,814589850,50000,50000,50000,50000,4
|
|
20240809,113200,814389850,50100,50100,50100,50100,1
|
|
20240809,113100,814339750,50100,50000,50100,50000,3
|
|
20240809,113000,814189550,50000,50000,50000,50000,122
|
|
20240809,112900,808089550,49900,49900,49900,49900,0
|
|
20240809,112800,808089550,49900,49900,49900,49900,1
|
|
20240809,112700,808039650,49900,49900,49900,49900,0
|
|
20240809,112600,808039650,49900,49900,49900,49900,0
|
|
20240809,112500,808039650,49900,49900,49900,49900,1
|
|
20240809,112400,807989750,49900,49900,49900,49900,66
|
|
20240809,112300,804696350,49900,50200,50200,49900,17
|
|
20240809,112200,803843550,50200,50100,50200,50100,5
|
|
20240809,112100,803592850,50100,50100,50100,50100,10
|
|
20240809,112000,803091850,50100,49800,50100,49800,109
|
|
20240809,111900,797646050,49850,49850,49850,49850,14
|
|
20240809,111800,796948150,49850,49850,49850,49850,5
|
|
20240809,111700,796698900,49850,49900,49900,49850,167
|
|
20240809,111600,788371600,49900,49900,49900,49900,38
|
|
20240809,111500,786475400,49900,50000,50000,49900,57
|
|
20240809,111400,783629200,50000,50000,50000,50000,3
|
|
20240809,111300,783479200,50000,50000,50000,50000,25
|
|
20240809,111200,782229200,50100,50100,50100,50100,16
|
|
20240809,111100,781427600,50000,50000,50000,50000,1
|
|
20240809,111000,781377600,50100,50100,50100,50100,0
|
|
20240809,110900,781377600,50100,50100,50100,50100,19
|
|
20240809,110800,780425700,50000,50000,50000,50000,0
|
|
20240809,110700,780425700,50000,49950,50000,49950,34
|
|
20240809,110600,778726700,49900,49900,49900,49900,4
|
|
20240809,110500,778527100,49900,49900,49900,49900,0
|
|
20240809,110400,778527100,49900,49900,49900,49900,0
|
|
20240809,110300,778527100,49900,49900,49900,49900,4
|
|
20240809,110200,778327500,49950,50000,50000,49950,10
|
|
20240809,110100,777827750,49900,49900,49900,49900,1
|
|
20240809,110000,777777850,49900,49950,50000,49900,362
|
|
20240809,105900,759695350,50000,50000,50000,50000,9
|
|
20240809,105800,759245350,50000,50100,50100,50000,70
|
|
20240809,105700,755745050,50100,50100,50200,50100,57
|
|
20240809,105600,752889250,50100,50100,50100,50100,0
|
|
20240809,105500,752889250,50100,50100,50100,50100,38
|
|
20240809,105400,750985450,50100,50100,50100,50100,46
|
|
20240809,105300,748680850,50100,50100,50100,50100,0
|
|
20240809,105200,748680850,50100,50100,50100,50100,23
|
|
20240809,105100,747528550,50100,50200,50200,50100,4
|
|
20240809,105000,747328050,50200,50200,50200,50200,30
|
|
20240809,104900,745822050,50300,50300,50300,50300,4
|
|
20240809,104800,745620850,50200,50200,50200,50200,0
|
|
20240809,104700,745620850,50200,50200,50200,50200,10
|
|
20240809,104600,745118850,50200,50200,50200,50200,0
|
|
20240809,104500,745118850,50200,50100,50200,50100,42
|
|
20240809,104400,743010650,50000,50000,50000,50000,5
|
|
20240809,104300,742760650,50000,50100,50100,50000,50
|
|
20240809,104200,740260250,50000,50000,50000,50000,22
|
|
20240809,104100,739160250,50000,50000,50000,50000,8
|
|
20240809,104000,738760250,50000,50100,50100,50000,35
|
|
20240809,103900,737007050,50200,50200,50200,50200,99
|
|
20240809,103800,732037250,50200,50200,50200,50100,27
|
|
20240809,103700,730682850,50200,50200,50200,50200,63
|
|
20240809,103600,727520250,50100,50100,50100,50100,42
|
|
20240809,103500,725416050,50100,50100,50100,50100,1
|
|
20240809,103400,725365950,50100,50100,50100,50100,28
|
|
20240809,103300,723963150,50100,50100,50100,50100,235
|
|
20240809,103200,712189650,50100,50000,50100,50000,99
|
|
20240809,103100,707238150,50000,50000,50000,50000,11
|
|
20240809,103000,706688150,50000,50000,50000,50000,10
|
|
20240809,102900,706188150,50000,50100,50100,50000,44
|
|
20240809,102800,703987750,50000,50000,50000,50000,10
|
|
20240809,102700,703487750,50100,50000,50100,50000,83
|
|
20240809,102600,699333550,50000,50000,50000,50000,2
|
|
20240809,102500,699233550,50100,50100,50100,50100,103
|
|
20240809,102400,694073250,50200,50200,50200,50200,15
|
|
20240809,102300,693320250,50200,50200,50300,50200,37
|
|
20240809,102200,691462350,50300,50300,50300,50300,24
|
|
20240809,102100,690255150,50300,50300,50300,50300,10
|
|
20240809,102000,689752150,50300,50300,50300,50300,1
|
|
20240809,101900,689701850,50200,50200,50200,50200,0
|
|
20240809,101800,689701850,50200,50200,50200,50200,78
|
|
20240809,101700,685786250,50100,50100,50100,50000,11
|
|
20240809,101600,685235450,50100,50000,50100,50000,4
|
|
20240809,101500,685035250,50000,50000,50000,50000,110
|
|
20240809,101400,679535250,50000,50100,50100,50000,97
|
|
20240809,101300,674675650,50000,50300,50400,50000,473
|
|
20240809,101200,650987050,50400,50600,50600,50400,185
|
|
20240809,101100,641648250,50700,50700,50700,50600,52
|
|
20240809,101000,639012750,50700,50600,50700,50600,90
|
|
20240809,100900,634458550,50600,50800,50800,50600,200
|
|
20240809,100800,624316050,50800,50900,50900,50800,31
|
|
20240809,100700,622740750,50900,50900,50900,50900,0
|
|
20240809,100600,622740750,50900,50900,50900,50900,7
|
|
20240809,100500,622384450,51000,50900,51000,50900,29
|
|
20240809,100400,620906650,50900,51000,51000,50900,266
|
|
20240809,100300,607340750,51100,51000,51100,51000,149
|
|
20240809,100200,599732250,51000,51000,51100,51000,216
|
|
20240809,100100,588716050,51100,51100,51100,51100,0
|
|
20240809,100000,588716050,51100,51000,51100,51000,5
|
|
20240809,095900,588460650,51100,51000,51100,51000,65
|
|
20240809,095800,585140450,51000,50900,51100,50900,444
|
|
20240809,095700,562503450,50900,50900,50900,50900,37
|
|
20240809,095600,560620150,50900,50800,50900,50800,23
|
|
20240809,095500,559451550,50700,50700,50700,50700,19
|
|
20240809,095400,558488250,50700,50700,50700,50700,29
|
|
20240809,095300,557017950,50700,50800,50800,50600,141
|
|
20240809,095200,549872250,50800,51000,51000,50800,221
|
|
20240809,095100,538631050,51000,50900,51000,50900,120
|
|
20240809,095000,532511950,50900,50900,50900,50900,33
|
|
20240809,094900,530832250,50900,50900,50900,50900,107
|
|
20240809,094800,525385950,50900,50900,50900,50800,41
|
|
20240809,094700,523300750,50700,50800,51000,50700,400
|
|
20240809,094600,502955850,50700,50400,50700,50400,672
|
|
20240809,094500,468936350,50400,50300,50400,50300,11
|
|
20240809,094400,468382050,50400,50400,50400,50400,0
|
|
20240809,094300,468382050,50400,50500,50500,50300,421
|
|
20240809,094200,447151550,50500,50500,50500,50500,28
|
|
20240809,094100,445737550,50400,50400,50400,50400,5
|
|
20240809,094000,445485550,50400,50200,50400,50200,126
|
|
20240809,093900,439137750,50100,50200,50200,50100,119
|
|
20240809,093800,433171550,50200,50200,50300,50100,40
|
|
20240809,093700,431162350,50300,50300,50300,50300,68
|
|
20240809,093600,427741950,50300,50200,50400,50200,122
|
|
20240809,093500,421616250,50300,50300,50300,50300,30
|
|
20240809,093400,420107250,50400,50400,50400,50400,62
|
|
20240809,093300,416982450,50500,50500,50500,50500,72
|
|
20240809,093200,413346450,50500,50400,50600,50400,153
|
|
20240809,093100,405618350,50400,50300,50400,50300,142
|
|
20240809,093000,398464550,50200,50100,50200,50100,15
|
|
20240809,092900,397711650,50100,50200,50200,50100,27
|
|
20240809,092800,396358850,50100,49950,50100,49950,311
|
|
20240809,092700,380798650,49950,50000,50000,49950,293
|
|
20240809,092600,366159900,49950,50000,50000,49950,206
|
|
20240809,092500,355867600,49950,50000,50100,49950,70
|
|
20240809,092400,352366650,50000,50200,50200,50000,151
|
|
20240809,092300,344815050,50200,50100,50200,50100,65
|
|
20240809,092200,341557450,50200,50200,50200,50200,117
|
|
20240809,092100,335684050,50200,50200,50300,50100,195
|
|
20240809,092000,325892550,50200,50300,50300,50200,91
|
|
20240809,091900,321316650,50200,50400,50500,50200,119
|
|
20240809,091800,315334250,50300,50400,50400,50300,98
|
|
20240809,091700,310395850,50400,50600,50700,50400,120
|
|
20240809,091600,304325050,50700,50500,50700,50500,297
|
|
20240809,091500,289322050,50400,50300,50500,50300,570
|
|
20240809,091400,260592950,50300,50200,50300,50100,138
|
|
20240809,091300,253665250,50300,50000,50300,50000,172
|
|
20240809,091200,245022950,50000,50000,50000,49850,256
|
|
20240809,091100,232230300,50100,50200,50200,50000,110
|
|
20240809,091000,226715700,50200,50000,50200,50000,196
|
|
20240809,090900,216896300,50000,50200,50200,50000,116
|
|
20240809,090800,211077400,50100,50000,50300,50000,435
|
|
20240809,090700,189289500,49950,49600,50000,49600,1185
|
|
20240809,090600,130181050,49550,49400,49700,49400,174
|
|
20240809,090500,121554650,49400,49600,49600,49350,222
|
|
20240809,090400,110559400,49600,49550,49750,49550,111
|
|
20240809,090300,105054000,49550,49500,49750,49450,660
|
|
20240809,090200,72307700,49450,49400,49550,49400,90
|
|
20240809,090100,67857300,49400,49500,49650,49250,260
|
|
20240809,090000,55004100,49600,49000,49650,49000,1071
|