722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,205900,1323151700,23250,23250,23250,23250,604
|
|
20240809,205800,1323151700,23250,23250,23250,23250,0
|
|
20240809,205700,1323151700,23250,23250,23250,23250,0
|
|
20240809,205600,1323151700,23250,23250,23250,23250,0
|
|
20240809,205500,1323151700,23250,23250,23250,23250,0
|
|
20240809,205400,1323151700,23250,23250,23250,23250,0
|
|
20240809,205300,1323151700,23250,23250,23250,23250,0
|
|
20240809,205200,1323151700,23250,23250,23250,23250,0
|
|
20240809,205100,1323151700,23250,23250,23250,23250,0
|
|
20240809,205000,1323151700,23250,23250,23250,23250,0
|
|
20240809,204900,1323151700,23250,23250,23250,23250,0
|
|
20240809,204800,1323151700,23250,23250,23250,23250,0
|
|
20240809,204700,1323151700,23250,23250,23250,23250,0
|
|
20240809,204600,1323151700,23250,23250,23250,23250,0
|
|
20240809,204500,1323151700,23250,23250,23250,23250,0
|
|
20240809,204400,1323151700,23250,23250,23250,23250,0
|
|
20240809,204300,1323151700,23250,23250,23250,23250,0
|
|
20240809,204200,1323151700,23250,23250,23250,23250,0
|
|
20240809,204100,1323151700,23250,23250,23250,23250,0
|
|
20240809,204000,1323151700,23250,23250,23250,23250,0
|
|
20240809,203900,1323151700,23250,23250,23250,23250,0
|
|
20240809,203800,1323151700,23250,23250,23250,23250,0
|
|
20240809,203700,1323151700,23250,23250,23250,23250,0
|
|
20240809,203600,1323151700,23250,23250,23250,23250,0
|
|
20240809,203500,1323151700,23250,23250,23250,23250,0
|
|
20240809,203400,1323151700,23250,23250,23250,23250,0
|
|
20240809,203300,1323151700,23250,23250,23250,23250,0
|
|
20240809,203200,1323151700,23250,23250,23250,23250,0
|
|
20240809,203100,1323151700,23250,23250,23250,23250,0
|
|
20240809,203000,1323151700,23250,23250,23250,23250,0
|
|
20240809,202900,1323151700,23250,23250,23250,23250,604
|
|
20240809,202800,1323151700,23250,23250,23250,23250,0
|
|
20240809,202700,1323151700,23250,23250,23250,23250,0
|
|
20240809,202600,1323151700,23250,23250,23250,23250,0
|
|
20240809,202500,1323151700,23250,23250,23250,23250,0
|
|
20240809,202400,1323151700,23250,23250,23250,23250,0
|
|
20240809,202300,1323151700,23250,23250,23250,23250,0
|
|
20240809,202200,1323151700,23250,23250,23250,23250,0
|
|
20240809,202100,1323151700,23250,23250,23250,23250,0
|
|
20240809,202000,1323151700,23250,23250,23250,23250,0
|
|
20240809,201900,1323151700,23250,23250,23250,23250,0
|
|
20240809,201800,1323151700,23250,23250,23250,23250,0
|
|
20240809,201700,1323151700,23250,23250,23250,23250,0
|
|
20240809,201600,1323151700,23250,23250,23250,23250,0
|
|
20240809,201500,1323151700,23250,23250,23250,23250,0
|
|
20240809,201400,1323151700,23250,23250,23250,23250,0
|
|
20240809,201300,1323151700,23250,23250,23250,23250,0
|
|
20240809,201200,1323151700,23250,23250,23250,23250,0
|
|
20240809,201100,1323151700,23250,23250,23250,23250,0
|
|
20240809,201000,1323151700,23250,23250,23250,23250,0
|
|
20240809,200900,1323151700,23250,23250,23250,23250,0
|
|
20240809,200800,1323151700,23250,23250,23250,23250,0
|
|
20240809,200700,1323151700,23250,23250,23250,23250,0
|
|
20240809,200600,1323151700,23250,23250,23250,23250,0
|
|
20240809,200500,1323151700,23250,23250,23250,23250,0
|
|
20240809,200400,1323151700,23250,23250,23250,23250,0
|
|
20240809,200300,1323151700,23250,23250,23250,23250,0
|
|
20240809,200200,1323151700,23250,23250,23250,23250,0
|
|
20240809,200100,1323151700,23250,23250,23250,23250,0
|
|
20240809,200000,1323151700,23250,23250,23250,23250,0
|
|
20240809,195900,1323151700,23250,23250,23250,23250,604
|
|
20240809,195800,1323151700,23250,23250,23250,23250,0
|
|
20240809,195700,1323151700,23250,23250,23250,23250,0
|
|
20240809,195600,1323151700,23250,23250,23250,23250,0
|
|
20240809,195500,1323151700,23250,23250,23250,23250,0
|
|
20240809,195400,1323151700,23250,23250,23250,23250,0
|
|
20240809,195300,1323151700,23250,23250,23250,23250,0
|
|
20240809,195200,1323151700,23250,23250,23250,23250,0
|
|
20240809,195100,1323151700,23250,23250,23250,23250,0
|
|
20240809,195000,1323151700,23250,23250,23250,23250,0
|
|
20240809,194900,1323151700,23250,23250,23250,23250,0
|
|
20240809,194800,1323151700,23250,23250,23250,23250,0
|
|
20240809,194700,1323151700,23250,23250,23250,23250,0
|
|
20240809,194600,1323151700,23250,23250,23250,23250,0
|
|
20240809,194500,1323151700,23250,23250,23250,23250,0
|
|
20240809,194400,1323151700,23250,23250,23250,23250,0
|
|
20240809,194300,1323151700,23250,23250,23250,23250,0
|
|
20240809,194200,1323151700,23250,23250,23250,23250,0
|
|
20240809,194100,1323151700,23250,23250,23250,23250,0
|
|
20240809,194000,1323151700,23250,23250,23250,23250,0
|
|
20240809,193900,1323151700,23250,23250,23250,23250,0
|
|
20240809,193800,1323151700,23250,23250,23250,23250,0
|
|
20240809,193700,1323151700,23250,23250,23250,23250,0
|
|
20240809,193600,1323151700,23250,23250,23250,23250,0
|
|
20240809,193500,1323151700,23250,23250,23250,23250,0
|
|
20240809,193400,1323151700,23250,23250,23250,23250,0
|
|
20240809,193300,1323151700,23250,23250,23250,23250,0
|
|
20240809,193200,1323151700,23250,23250,23250,23250,0
|
|
20240809,193100,1323151700,23250,23250,23250,23250,0
|
|
20240809,193000,1323151700,23250,23250,23250,23250,0
|
|
20240809,192900,1323151700,23250,23250,23250,23250,604
|
|
20240809,192800,1323151700,23250,23250,23250,23250,0
|
|
20240809,192700,1323151700,23250,23250,23250,23250,0
|
|
20240809,192600,1323151700,23250,23250,23250,23250,0
|
|
20240809,192500,1323151700,23250,23250,23250,23250,0
|
|
20240809,192400,1323151700,23250,23250,23250,23250,0
|
|
20240809,192300,1323151700,23250,23250,23250,23250,0
|
|
20240809,192200,1323151700,23250,23250,23250,23250,0
|
|
20240809,192100,1323151700,23250,23250,23250,23250,0
|
|
20240809,192000,1323151700,23250,23250,23250,23250,0
|
|
20240809,191900,1323151700,23250,23250,23250,23250,0
|
|
20240809,191800,1323151700,23250,23250,23250,23250,0
|
|
20240809,191700,1323151700,23250,23250,23250,23250,0
|
|
20240809,191600,1323151700,23250,23250,23250,23250,0
|
|
20240809,191500,1323151700,23250,23250,23250,23250,0
|
|
20240809,191400,1323151700,23250,23250,23250,23250,0
|
|
20240809,191300,1323151700,23250,23250,23250,23250,0
|
|
20240809,191200,1323151700,23250,23250,23250,23250,0
|
|
20240809,191100,1323151700,23250,23250,23250,23250,0
|
|
20240809,191000,1323151700,23250,23250,23250,23250,0
|
|
20240809,190900,1323151700,23250,23250,23250,23250,0
|
|
20240809,190800,1323151700,23250,23250,23250,23250,0
|
|
20240809,190700,1323151700,23250,23250,23250,23250,0
|
|
20240809,190600,1323151700,23250,23250,23250,23250,0
|
|
20240809,190500,1323151700,23250,23250,23250,23250,0
|
|
20240809,190400,1323151700,23250,23250,23250,23250,0
|
|
20240809,190300,1323151700,23250,23250,23250,23250,0
|
|
20240809,190200,1323151700,23250,23250,23250,23250,0
|
|
20240809,190100,1323151700,23250,23250,23250,23250,0
|
|
20240809,190000,1323151700,23250,23250,23250,23250,0
|
|
20240809,185900,1323151700,23250,23250,23250,23250,604
|
|
20240809,185800,1323151700,23250,23250,23250,23250,0
|
|
20240809,185700,1323151700,23250,23250,23250,23250,0
|
|
20240809,185600,1323151700,23250,23250,23250,23250,0
|
|
20240809,185500,1323151700,23250,23250,23250,23250,0
|
|
20240809,185400,1323151700,23250,23250,23250,23250,0
|
|
20240809,185300,1323151700,23250,23250,23250,23250,0
|
|
20240809,185200,1323151700,23250,23250,23250,23250,0
|
|
20240809,185100,1323151700,23250,23250,23250,23250,0
|
|
20240809,185000,1323151700,23250,23250,23250,23250,0
|
|
20240809,184900,1323151700,23250,23250,23250,23250,0
|
|
20240809,184800,1323151700,23250,23250,23250,23250,0
|
|
20240809,184700,1323151700,23250,23250,23250,23250,0
|
|
20240809,184600,1323151700,23250,23250,23250,23250,0
|
|
20240809,184500,1323151700,23250,23250,23250,23250,0
|
|
20240809,184400,1323151700,23250,23250,23250,23250,0
|
|
20240809,184300,1323151700,23250,23250,23250,23250,0
|
|
20240809,184200,1323151700,23250,23250,23250,23250,0
|
|
20240809,184100,1323151700,23250,23250,23250,23250,0
|
|
20240809,184000,1323151700,23250,23250,23250,23250,0
|
|
20240809,183900,1323151700,23250,23250,23250,23250,0
|
|
20240809,183800,1323151700,23250,23250,23250,23250,0
|
|
20240809,183700,1323151700,23250,23250,23250,23250,0
|
|
20240809,183600,1323151700,23250,23250,23250,23250,0
|
|
20240809,183500,1323151700,23250,23250,23250,23250,0
|
|
20240809,183400,1323151700,23250,23250,23250,23250,0
|
|
20240809,183300,1323151700,23250,23250,23250,23250,0
|
|
20240809,183200,1323151700,23250,23250,23250,23250,0
|
|
20240809,183100,1323151700,23250,23250,23250,23250,0
|
|
20240809,183000,1323151700,23250,23250,23250,23250,0
|
|
20240809,182900,1323151700,23250,23250,23250,23250,604
|
|
20240809,182800,1323151700,23250,23250,23250,23250,0
|
|
20240809,182700,1323151700,23250,23250,23250,23250,0
|
|
20240809,182600,1323151700,23250,23250,23250,23250,0
|
|
20240809,182500,1323151700,23250,23250,23250,23250,0
|
|
20240809,182400,1323151700,23250,23250,23250,23250,0
|
|
20240809,182300,1323151700,23250,23250,23250,23250,0
|
|
20240809,182200,1323151700,23250,23250,23250,23250,0
|
|
20240809,182100,1323151700,23250,23250,23250,23250,0
|
|
20240809,182000,1323151700,23250,23250,23250,23250,0
|
|
20240809,181900,1323151700,23250,23250,23250,23250,0
|
|
20240809,181800,1323151700,23250,23250,23250,23250,0
|
|
20240809,181700,1323151700,23250,23250,23250,23250,0
|
|
20240809,181600,1323151700,23250,23250,23250,23250,0
|
|
20240809,181500,1323151700,23250,23250,23250,23250,0
|
|
20240809,181400,1323151700,23250,23250,23250,23250,0
|
|
20240809,181300,1323151700,23250,23250,23250,23250,0
|
|
20240809,181200,1323151700,23250,23250,23250,23250,0
|
|
20240809,181100,1323151700,23250,23250,23250,23250,0
|
|
20240809,181000,1323151700,23250,23250,23250,23250,0
|
|
20240809,180900,1323151700,23250,23250,23250,23250,0
|
|
20240809,180800,1323151700,23250,23250,23250,23250,0
|
|
20240809,180700,1323151700,23250,23250,23250,23250,0
|
|
20240809,180600,1323151700,23250,23250,23250,23250,0
|
|
20240809,180500,1323151700,23250,23250,23250,23250,0
|
|
20240809,180400,1323151700,23250,23250,23250,23250,0
|
|
20240809,180300,1323151700,23250,23250,23250,23250,0
|
|
20240809,180200,1323151700,23250,23250,23250,23250,0
|
|
20240809,180100,1323151700,23250,23250,23250,23250,0
|
|
20240809,180000,1323151700,23250,23250,23250,23250,0
|
|
20240809,175900,1323151700,23250,23250,23250,23250,604
|
|
20240809,175800,1323151700,23250,23250,23250,23250,0
|
|
20240809,175700,1323151700,23250,23250,23250,23250,0
|
|
20240809,175600,1323151700,23250,23250,23250,23250,0
|
|
20240809,175500,1323151700,23250,23250,23250,23250,0
|
|
20240809,175400,1323151700,23250,23250,23250,23250,0
|
|
20240809,175300,1323151700,23250,23250,23250,23250,0
|
|
20240809,175200,1323151700,23250,23250,23250,23250,0
|
|
20240809,175100,1323151700,23250,23250,23250,23250,0
|
|
20240809,175000,1323151700,23250,23250,23250,23250,0
|
|
20240809,174900,1323151700,23250,23250,23250,23250,0
|
|
20240809,174800,1323151700,23250,23250,23250,23250,0
|
|
20240809,174700,1323151700,23250,23250,23250,23250,0
|
|
20240809,174600,1323151700,23250,23250,23250,23250,0
|
|
20240809,174500,1323151700,23250,23250,23250,23250,0
|
|
20240809,174400,1323151700,23250,23250,23250,23250,0
|
|
20240809,174300,1323151700,23250,23250,23250,23250,0
|
|
20240809,174200,1323151700,23250,23250,23250,23250,0
|
|
20240809,174100,1323151700,23250,23250,23250,23250,0
|
|
20240809,174000,1323151700,23250,23250,23250,23250,0
|
|
20240809,173900,1323151700,23250,23250,23250,23250,0
|
|
20240809,173800,1323151700,23250,23250,23250,23250,0
|
|
20240809,173700,1323151700,23250,23250,23250,23250,0
|
|
20240809,173600,1323151700,23250,23250,23250,23250,0
|
|
20240809,173500,1323151700,23250,23250,23250,23250,0
|
|
20240809,173400,1323151700,23250,23250,23250,23250,0
|
|
20240809,173300,1323151700,23250,23250,23250,23250,0
|
|
20240809,173200,1323151700,23250,23250,23250,23250,0
|
|
20240809,173100,1323151700,23250,23250,23250,23250,0
|
|
20240809,173000,1323151700,23250,23250,23250,23250,0
|
|
20240809,172900,1323151700,23250,23250,23250,23250,604
|
|
20240809,172800,1323151700,23250,23250,23250,23250,0
|
|
20240809,172700,1323151700,23250,23250,23250,23250,0
|
|
20240809,172600,1323151700,23250,23250,23250,23250,0
|
|
20240809,172500,1323151700,23250,23250,23250,23250,0
|
|
20240809,172400,1323151700,23250,23250,23250,23250,0
|
|
20240809,172300,1323151700,23250,23250,23250,23250,0
|
|
20240809,172200,1323151700,23250,23250,23250,23250,0
|
|
20240809,172100,1323151700,23250,23250,23250,23250,0
|
|
20240809,172000,1323151700,23250,23250,23250,23250,0
|
|
20240809,171900,1323151700,23250,23250,23250,23250,0
|
|
20240809,171800,1323151700,23250,23250,23250,23250,0
|
|
20240809,171700,1323151700,23250,23250,23250,23250,0
|
|
20240809,171600,1323151700,23250,23250,23250,23250,0
|
|
20240809,171500,1323151700,23250,23250,23250,23250,0
|
|
20240809,171400,1323151700,23250,23250,23250,23250,0
|
|
20240809,171300,1323151700,23250,23250,23250,23250,0
|
|
20240809,171200,1323151700,23250,23250,23250,23250,0
|
|
20240809,171100,1323151700,23250,23250,23250,23250,0
|
|
20240809,171000,1323151700,23250,23250,23250,23250,0
|
|
20240809,170900,1323151700,23250,23250,23250,23250,0
|
|
20240809,170800,1323151700,23250,23250,23250,23250,0
|
|
20240809,170700,1323151700,23250,23250,23250,23250,0
|
|
20240809,170600,1323151700,23250,23250,23250,23250,0
|
|
20240809,170500,1323151700,23250,23250,23250,23250,0
|
|
20240809,170400,1323151700,23250,23250,23250,23250,0
|
|
20240809,170300,1323151700,23250,23250,23250,23250,0
|
|
20240809,170200,1323151700,23250,23250,23250,23250,0
|
|
20240809,170100,1323151700,23250,23250,23250,23250,0
|
|
20240809,170000,1323151700,23250,23250,23250,23250,0
|
|
20240809,165900,1323151700,23250,23250,23250,23250,604
|
|
20240809,165800,1323151700,23250,23250,23250,23250,0
|
|
20240809,165700,1323151700,23250,23250,23250,23250,0
|
|
20240809,165600,1323151700,23250,23250,23250,23250,0
|
|
20240809,165500,1323151700,23250,23250,23250,23250,0
|
|
20240809,165400,1323151700,23250,23250,23250,23250,0
|
|
20240809,165300,1323151700,23250,23250,23250,23250,0
|
|
20240809,165200,1323151700,23250,23250,23250,23250,0
|
|
20240809,165100,1323151700,23250,23250,23250,23250,0
|
|
20240809,165000,1323151700,23250,23250,23250,23250,0
|
|
20240809,164900,1323151700,23250,23250,23250,23250,0
|
|
20240809,164800,1323151700,23250,23250,23250,23250,0
|
|
20240809,164700,1323151700,23250,23250,23250,23250,0
|
|
20240809,164600,1323151700,23250,23250,23250,23250,0
|
|
20240809,164500,1323151700,23250,23250,23250,23250,0
|
|
20240809,164400,1323151700,23250,23250,23250,23250,0
|
|
20240809,164300,1323151700,23250,23250,23250,23250,0
|
|
20240809,164200,1323151700,23250,23250,23250,23250,0
|
|
20240809,164100,1323151700,23250,23250,23250,23250,0
|
|
20240809,164000,1323151700,23250,23250,23250,23250,0
|
|
20240809,163900,1323151700,23250,23250,23250,23250,0
|
|
20240809,163800,1323151700,23250,23250,23250,23250,0
|
|
20240809,163700,1323151700,23250,23250,23250,23250,0
|
|
20240809,163600,1323151700,23250,23250,23250,23250,0
|
|
20240809,163500,1323151700,23250,23250,23250,23250,0
|
|
20240809,163400,1323151700,23250,23250,23250,23250,0
|
|
20240809,163300,1323151700,23250,23250,23250,23250,0
|
|
20240809,163200,1323151700,23250,23250,23250,23250,0
|
|
20240809,163100,1323151700,23250,23250,23250,23250,0
|
|
20240809,163000,1323151700,23250,23250,23250,23250,0
|
|
20240809,162900,1323151700,23250,23250,23250,23250,604
|
|
20240809,162800,1323151700,23250,23250,23250,23250,0
|
|
20240809,162700,1323151700,23250,23250,23250,23250,0
|
|
20240809,162600,1323151700,23250,23250,23250,23250,0
|
|
20240809,162500,1323151700,23250,23250,23250,23250,0
|
|
20240809,162400,1323151700,23250,23250,23250,23250,0
|
|
20240809,162300,1323151700,23250,23250,23250,23250,0
|
|
20240809,162200,1323151700,23250,23250,23250,23250,0
|
|
20240809,162100,1323151700,23250,23250,23250,23250,0
|
|
20240809,162000,1323151700,23250,23250,23250,23250,0
|
|
20240809,161900,1323151700,23250,23250,23250,23250,0
|
|
20240809,161800,1323151700,23250,23250,23250,23250,0
|
|
20240809,161700,1323151700,23250,23250,23250,23250,0
|
|
20240809,161600,1323151700,23250,23250,23250,23250,0
|
|
20240809,161500,1323151700,23250,23250,23250,23250,0
|
|
20240809,161400,1323151700,23250,23250,23250,23250,0
|
|
20240809,161300,1323151700,23250,23250,23250,23250,0
|
|
20240809,161200,1323151700,23250,23250,23250,23250,0
|
|
20240809,161100,1323151700,23250,23250,23250,23250,0
|
|
20240809,161000,1323151700,23250,23250,23250,23250,0
|
|
20240809,160900,1323151700,23250,23250,23250,23250,0
|
|
20240809,160800,1323151700,23250,23250,23250,23250,0
|
|
20240809,160700,1323151700,23250,23250,23250,23250,0
|
|
20240809,160600,1323151700,23250,23250,23250,23250,0
|
|
20240809,160500,1323151700,23250,23250,23250,23250,0
|
|
20240809,160400,1323151700,23250,23250,23250,23250,0
|
|
20240809,160300,1323151700,23250,23250,23250,23250,0
|
|
20240809,160200,1323151700,23250,23250,23250,23250,0
|
|
20240809,160100,1323151700,23250,23250,23250,23250,0
|
|
20240809,160000,1323151700,23250,23250,23250,23250,0
|
|
20240809,155900,1323151700,23250,23250,23250,23250,604
|
|
20240809,155800,1323151700,23250,23250,23250,23250,0
|
|
20240809,155700,1323151700,23250,23250,23250,23250,0
|
|
20240809,155600,1323151700,23250,23250,23250,23250,0
|
|
20240809,155500,1323151700,23250,23250,23250,23250,0
|
|
20240809,155400,1323151700,23250,23250,23250,23250,0
|
|
20240809,155300,1323151700,23250,23250,23250,23250,0
|
|
20240809,155200,1323151700,23250,23250,23250,23250,0
|
|
20240809,155100,1323151700,23250,23250,23250,23250,0
|
|
20240809,155000,1323151700,23250,23250,23250,23250,0
|
|
20240809,154900,1323151700,23250,23250,23250,23250,0
|
|
20240809,154800,1323151700,23250,23250,23250,23250,0
|
|
20240809,154700,1323151700,23250,23250,23250,23250,0
|
|
20240809,154600,1323151700,23250,23250,23250,23250,0
|
|
20240809,154500,1323151700,23250,23250,23250,23250,0
|
|
20240809,154400,1323151700,23250,23250,23250,23250,0
|
|
20240809,154300,1323151700,23250,23250,23250,23250,0
|
|
20240809,154200,1323151700,23250,23250,23250,23250,0
|
|
20240809,154100,1323151700,23250,23250,23250,23250,0
|
|
20240809,154000,1323151700,23250,23250,23250,23250,0
|
|
20240809,153900,1323151700,23250,23250,23250,23250,0
|
|
20240809,153800,1323151700,23250,23250,23250,23250,0
|
|
20240809,153700,1323151700,23250,23250,23250,23250,0
|
|
20240809,153600,1323151700,23250,23250,23250,23250,0
|
|
20240809,153500,1323151700,23250,23250,23250,23250,0
|
|
20240809,153400,1323151700,23250,23250,23250,23250,0
|
|
20240809,153300,1323151700,23250,23250,23250,23250,0
|
|
20240809,153200,1323151700,23250,23250,23250,23250,0
|
|
20240809,153100,1323151700,23250,23250,23250,23250,0
|
|
20240809,153000,1323151700,23250,23250,23250,23250,604
|
|
20240809,152900,1309108700,23250,23250,23250,23250,0
|
|
20240809,152800,1309108700,23250,23250,23250,23250,0
|
|
20240809,152700,1309108700,23250,23250,23250,23250,0
|
|
20240809,152600,1309108700,23250,23250,23250,23250,0
|
|
20240809,152500,1309108700,23250,23250,23250,23250,0
|
|
20240809,152400,1309108700,23250,23250,23250,23250,0
|
|
20240809,152300,1309108700,23250,23250,23250,23250,0
|
|
20240809,152200,1309108700,23250,23250,23250,23250,0
|
|
20240809,152100,1309108700,23250,23250,23250,23250,0
|
|
20240809,152000,1309108700,23250,23250,23250,23250,0
|
|
20240809,151900,1309108700,23250,23150,23250,23100,1119
|
|
20240809,151800,1283218550,23200,23200,23250,23200,37
|
|
20240809,151700,1282360100,23200,23200,23200,23200,407
|
|
20240809,151600,1272917700,23200,23250,23250,23200,531
|
|
20240809,151500,1260598450,23200,23200,23200,23200,711
|
|
20240809,151400,1244103250,23200,23250,23250,23200,1276
|
|
20240809,151300,1214492200,23300,23200,23300,23200,881
|
|
20240809,151200,1194011900,23200,23200,23200,23200,0
|
|
20240809,151100,1194011900,23200,23250,23250,23200,281
|
|
20240809,151000,1187492600,23200,23200,23200,23200,110
|
|
20240809,150900,1184940600,23300,23200,23300,23200,72
|
|
20240809,150800,1183269000,23300,23250,23300,23200,1105
|
|
20240809,150700,1157632700,23200,23300,23300,23200,61
|
|
20240809,150600,1156217400,23200,23300,23300,23200,65
|
|
20240809,150500,1154706600,23300,23300,23300,23250,78
|
|
20240809,150400,1152892600,23250,23250,23250,23250,7
|
|
20240809,150300,1152729850,23250,23300,23300,23250,62
|
|
20240809,150200,1151288250,23250,23250,23250,23250,60
|
|
20240809,150100,1149893250,23250,23250,23250,23250,60
|
|
20240809,150000,1148498250,23250,23300,23350,23250,62
|
|
20240809,145900,1147056600,23350,23300,23350,23300,4
|
|
20240809,145800,1146963300,23350,23350,23350,23250,63
|
|
20240809,145700,1145498250,23350,23350,23400,23300,424
|
|
20240809,145600,1135605900,23400,23350,23400,23350,114
|
|
20240809,145500,1132943800,23400,23400,23400,23350,4
|
|
20240809,145400,1132850250,23350,23350,23400,23350,161
|
|
20240809,145300,1129090850,23400,23400,23400,23350,62
|
|
20240809,145200,1127643050,23400,23350,23400,23350,61
|
|
20240809,145100,1126218650,23400,23350,23400,23350,9
|
|
20240809,145000,1126008450,23350,23350,23350,23350,60
|
|
20240809,144900,1124607450,23350,23300,23350,23300,386
|
|
20240809,144800,1115594400,23350,23300,23350,23250,61
|
|
20240809,144700,1114173150,23350,23350,23350,23350,0
|
|
20240809,144600,1114173150,23350,23300,23350,23250,358
|
|
20240809,144500,1105834700,23250,23250,23250,23250,97
|
|
20240809,144400,1103579450,23250,23250,23250,23200,62
|
|
20240809,144300,1102140900,23250,23250,23300,23250,153
|
|
20240809,144200,1098583600,23250,23250,23250,23250,90
|
|
20240809,144100,1096491100,23250,23300,23300,23250,86
|
|
20240809,144000,1094491450,23300,23250,23300,23200,67
|
|
20240809,143900,1092936250,23350,23350,23350,23350,1
|
|
20240809,143800,1092912900,23200,23200,23200,23200,60
|
|
20240809,143700,1091520900,23350,23350,23400,23200,88
|
|
20240809,143600,1089473700,23250,23300,23350,23250,64
|
|
20240809,143500,1087985400,23300,23250,23350,23250,121
|
|
20240809,143400,1085168900,23300,23300,23300,23300,1
|
|
20240809,143300,1085145600,23200,23200,23200,23200,60
|
|
20240809,143200,1083753600,23200,23250,23250,23200,168
|
|
20240809,143100,1079853600,23250,23200,23250,23150,82
|
|
20240809,143000,1077952850,23200,23200,23200,23200,0
|
|
20240809,142900,1077952850,23200,23250,23250,23200,1560
|
|
20240809,142800,1041758200,23250,23250,23250,23250,60
|
|
20240809,142700,1040363200,23300,23200,23300,23200,72
|
|
20240809,142600,1038691600,23250,23250,23250,23250,1
|
|
20240809,142500,1038668350,23200,23200,23200,23200,60
|
|
20240809,142400,1037276350,23200,23200,23200,23200,60
|
|
20240809,142300,1035884350,23250,23250,23250,23200,71
|
|
20240809,142200,1034234550,23300,23250,23300,23250,2
|
|
20240809,142100,1034188000,23200,23200,23200,23200,60
|
|
20240809,142000,1032796000,23200,23200,23200,23200,60
|
|
20240809,141900,1031404000,23250,23200,23250,23200,61
|
|
20240809,141800,1029988750,23200,23200,23200,23200,0
|
|
20240809,141700,1029988750,23200,23250,23250,23200,61
|
|
20240809,141600,1028573200,23200,23200,23200,23200,90
|
|
20240809,141500,1026485200,23200,23250,23250,23200,90
|
|
20240809,141400,1024396100,23250,23250,23250,23250,177
|
|
20240809,141300,1020280850,23200,23250,23250,23200,165
|
|
20240809,141200,1016446400,23250,23350,23350,23250,61
|
|
20240809,141100,1015027800,23300,23300,23300,23250,75
|
|
20240809,141000,1013283750,23300,23250,23350,23250,62
|
|
20240809,140900,1011842100,23250,23300,23300,23250,233
|
|
20240809,140800,1006421400,23300,23300,23300,23300,60
|
|
20240809,140700,1005023400,23350,23300,23350,23250,70
|
|
20240809,140600,1003395300,23300,23250,23300,23250,119
|
|
20240809,140500,1000625600,23250,23250,23250,23250,18
|
|
20240809,140400,1000207100,23250,23250,23250,23250,60
|
|
20240809,140300,998812100,23250,23250,23250,23200,61
|
|
20240809,140200,997394950,23200,23200,23200,23200,99
|
|
20240809,140100,995098150,23250,23250,23250,23250,1225
|
|
20240809,140000,966616900,23300,23300,23300,23250,161
|
|
20240809,135900,962868600,23250,23350,23350,23250,61
|
|
20240809,135800,961450250,23300,23300,23300,23300,590
|
|
20240809,135700,947703250,23350,23350,23350,23350,0
|
|
20240809,135600,947703250,23350,23400,23400,23300,62
|
|
20240809,135500,946257000,23300,23350,23400,23300,70
|
|
20240809,135400,944625100,23350,23300,23400,23250,63
|
|
20240809,135300,943157350,23300,23350,23350,23300,410
|
|
20240809,135200,933603750,23300,23350,23350,23300,65
|
|
20240809,135100,932088150,23350,23400,23400,23350,188
|
|
20240809,135000,927691950,23400,23350,23400,23350,61
|
|
20240809,134900,926267550,23350,23350,23350,23350,2
|
|
20240809,134800,926220850,23350,23450,23450,23350,67
|
|
20240809,134700,924656000,23400,23400,23400,23400,81
|
|
20240809,134600,922760600,23400,23450,23450,23400,427
|
|
20240809,134500,912750450,23450,23450,23450,23450,0
|
|
20240809,134400,912750450,23450,23400,23450,23400,962
|
|
20240809,134300,890236550,23400,23500,23500,23400,70
|
|
20240809,134200,888594750,23450,23450,23450,23400,92
|
|
20240809,134100,886439850,23400,23450,23450,23400,295
|
|
20240809,134000,879535000,23500,23500,23500,23500,5
|
|
20240809,133900,879417500,23400,23400,23450,23350,399
|
|
20240809,133800,870080450,23400,23400,23400,23400,657
|
|
20240809,133700,854706650,23400,23400,23400,23400,532
|
|
20240809,133600,842257850,23400,23400,23400,23400,2
|
|
20240809,133500,842211050,23400,23400,23400,23400,83
|
|
20240809,133400,840268850,23400,23400,23400,23400,60
|
|
20240809,133300,838864850,23500,23450,23500,23400,61
|
|
20240809,133200,837437000,23500,23450,23500,23450,97
|
|
20240809,133100,835162300,23400,23450,23450,23400,95
|
|
20240809,133000,832937550,23400,23450,23500,23400,162
|
|
20240809,132900,829141600,23500,23500,23500,23500,201
|
|
20240809,132800,824418100,23500,23600,23600,23500,2029
|
|
20240809,132700,776548400,23600,23600,23600,23600,60
|
|
20240809,132600,775132400,23600,23600,23600,23600,60
|
|
20240809,132500,773716400,23600,23650,23650,23600,61
|
|
20240809,132400,772276750,23600,23600,23600,23600,0
|
|
20240809,132300,772276750,23600,23650,23650,23600,62
|
|
20240809,132200,770811350,23650,23600,23700,23600,489
|
|
20240809,132100,759267850,23600,23600,23600,23600,190
|
|
20240809,132000,754783850,23700,23700,23700,23700,1
|
|
20240809,131900,754760150,23600,23650,23650,23600,60
|
|
20240809,131800,753343750,23600,23650,23700,23600,149
|
|
20240809,131700,749820800,23650,23650,23650,23600,61
|
|
20240809,131600,748380600,23700,23650,23700,23650,62
|
|
20240809,131500,746914200,23650,23650,23650,23650,0
|
|
20240809,131400,746914200,23650,23650,23650,23650,61
|
|
20240809,131300,745471550,23650,23700,23700,23600,65
|
|
20240809,131200,743935500,23650,23650,23650,23650,61
|
|
20240809,131100,742492850,23650,23650,23650,23650,44
|
|
20240809,131000,741452250,23650,23650,23650,23650,62
|
|
20240809,130900,739985950,23650,23650,23650,23650,62
|
|
20240809,130800,738519650,23700,23650,23700,23650,62
|
|
20240809,130700,737053300,23650,23650,23650,23650,0
|
|
20240809,130600,737053300,23650,23700,23700,23650,83
|
|
20240809,130500,735089300,23650,23650,23650,23650,161
|
|
20240809,130400,731281650,23650,23700,23700,23650,432
|
|
20240809,130300,721060900,23700,23700,23700,23700,123
|
|
20240809,130200,718145800,23700,23700,23700,23700,0
|
|
20240809,130100,718145800,23700,23700,23700,23700,1
|
|
20240809,130000,718122100,23750,23750,23750,23750,2
|
|
20240809,125900,718074600,23750,23750,23750,23750,0
|
|
20240809,125800,718074600,23750,23750,23750,23750,0
|
|
20240809,125700,718074600,23750,23750,23750,23750,0
|
|
20240809,125600,718074600,23750,23750,23750,23750,0
|
|
20240809,125500,718074600,23750,23750,23750,23750,0
|
|
20240809,125400,718074600,23750,23750,23750,23750,10
|
|
20240809,125300,717837100,23750,23700,23750,23700,54
|
|
20240809,125200,716554800,23700,23700,23700,23700,0
|
|
20240809,125100,716554800,23700,23700,23700,23700,0
|
|
20240809,125000,716554800,23700,23700,23700,23700,1
|
|
20240809,124900,716531100,23750,23700,23750,23700,2
|
|
20240809,124800,716483650,23700,23700,23700,23700,1
|
|
20240809,124700,716459950,23700,23700,23700,23700,0
|
|
20240809,124600,716459950,23700,23700,23700,23700,101
|
|
20240809,124500,714066250,23750,23750,23750,23750,4
|
|
20240809,124400,713971250,23700,23700,23700,23700,0
|
|
20240809,124300,713971250,23700,23700,23700,23700,0
|
|
20240809,124200,713971250,23700,23700,23700,23700,44
|
|
20240809,124100,712928450,23700,23700,23700,23700,0
|
|
20240809,124000,712928450,23700,23700,23700,23700,0
|
|
20240809,123900,712928450,23700,23700,23700,23700,28
|
|
20240809,123800,712264850,23650,23650,23650,23650,1
|
|
20240809,123700,712241200,23650,23650,23650,23650,0
|
|
20240809,123600,712241200,23650,23650,23650,23650,0
|
|
20240809,123500,712241200,23650,23650,23650,23650,1
|
|
20240809,123400,712217550,23650,23650,23650,23650,0
|
|
20240809,123300,712217550,23650,23650,23650,23650,1
|
|
20240809,123200,712193900,23750,23750,23750,23750,0
|
|
20240809,123100,712193900,23750,23750,23750,23750,0
|
|
20240809,123000,712193900,23750,23750,23750,23750,0
|
|
20240809,122900,712193900,23750,23750,23750,23750,0
|
|
20240809,122800,712193900,23750,23750,23750,23750,0
|
|
20240809,122700,712193900,23750,23650,23750,23650,2
|
|
20240809,122600,712146500,23650,23650,23700,23650,3
|
|
20240809,122500,712075500,23600,23600,23700,23600,499
|
|
20240809,122400,700281150,23650,23650,23700,23600,234
|
|
20240809,122300,694747100,23700,23650,23700,23650,285
|
|
20240809,122200,688001900,23650,23650,23650,23650,96
|
|
20240809,122100,685731500,23650,23700,23700,23650,406
|
|
20240809,122000,676128850,23650,23750,23750,23650,1024
|
|
20240809,121900,651868650,23750,23750,23750,23750,0
|
|
20240809,121800,651868650,23750,23750,23750,23750,1
|
|
20240809,121700,651844900,23750,23700,23750,23700,95
|
|
20240809,121600,649588700,23750,23750,23750,23750,487
|
|
20240809,121500,638022450,23800,23750,23800,23750,2
|
|
20240809,121400,637974900,23800,23800,23800,23800,0
|
|
20240809,121300,637974900,23800,23800,23800,23800,1
|
|
20240809,121200,637951100,23750,23800,23800,23750,3
|
|
20240809,121100,637879750,23800,23800,23800,23800,0
|
|
20240809,121000,637879750,23800,23800,23800,23800,0
|
|
20240809,120900,637879750,23800,23800,23800,23800,0
|
|
20240809,120800,637879750,23800,23800,23800,23800,0
|
|
20240809,120700,637879750,23800,23800,23800,23800,0
|
|
20240809,120600,637879750,23800,23800,23800,23800,0
|
|
20240809,120500,637879750,23800,23800,23800,23800,7
|
|
20240809,120400,637713150,23800,23800,23800,23800,0
|
|
20240809,120300,637713150,23800,23800,23800,23800,0
|
|
20240809,120200,637713150,23800,23800,23800,23800,1
|
|
20240809,120100,637689350,23850,23800,23850,23800,6
|
|
20240809,120000,637546500,23800,23800,23800,23800,0
|
|
20240809,115900,637546500,23800,23800,23800,23800,1
|
|
20240809,115800,637522700,23850,23850,23850,23850,0
|
|
20240809,115700,637522700,23850,23850,23850,23850,0
|
|
20240809,115600,637522700,23850,23850,23850,23850,0
|
|
20240809,115500,637522700,23850,23750,23850,23750,3
|
|
20240809,115400,637451350,23800,23750,23800,23750,2
|
|
20240809,115300,637403800,23750,23750,23750,23750,0
|
|
20240809,115200,637403800,23750,23800,23800,23750,214
|
|
20240809,115100,632310850,23750,23800,23800,23750,426
|
|
20240809,115000,622172350,23800,23800,23800,23800,1
|
|
20240809,114900,622148550,23850,23850,23850,23850,0
|
|
20240809,114800,622148550,23850,23850,23850,23850,0
|
|
20240809,114700,622148550,23850,23850,23850,23850,0
|
|
20240809,114600,622148550,23850,23850,23850,23800,113
|
|
20240809,114500,619458800,23800,23750,23800,23750,3
|
|
20240809,114400,619387450,23800,23800,23800,23800,0
|
|
20240809,114300,619387450,23800,23750,23800,23750,80
|
|
20240809,114200,617484400,23750,23750,23750,23750,50
|
|
20240809,114100,616296900,23750,23750,23750,23750,1
|
|
20240809,114000,616273150,23750,23750,23750,23750,36
|
|
20240809,113900,615418150,23750,23750,23750,23750,0
|
|
20240809,113800,615418150,23750,23750,23750,23750,0
|
|
20240809,113700,615418150,23750,23700,23750,23700,53
|
|
20240809,113600,614162000,23700,23700,23700,23700,0
|
|
20240809,113500,614162000,23700,23700,23700,23700,0
|
|
20240809,113400,614162000,23700,23700,23700,23700,0
|
|
20240809,113300,614162000,23700,23700,23700,23700,6
|
|
20240809,113200,614019800,23700,23700,23700,23700,47
|
|
20240809,113100,612905900,23700,23650,23700,23650,264
|
|
20240809,113000,606656600,23650,23650,23650,23650,71
|
|
20240809,112900,604977450,23650,23650,23650,23650,22
|
|
20240809,112800,604457150,23700,23700,23700,23700,7
|
|
20240809,112700,604291250,23700,23700,23700,23700,114
|
|
20240809,112600,601589450,23800,23800,23800,23800,0
|
|
20240809,112500,601589450,23800,23700,23800,23700,5
|
|
20240809,112400,601470850,23700,23750,23750,23700,53
|
|
20240809,112300,600212950,23750,23750,23750,23750,1
|
|
20240809,112200,600189200,23750,23750,23750,23750,0
|
|
20240809,112100,600189200,23750,23750,23750,23750,0
|
|
20240809,112000,600189200,23750,23750,23750,23750,0
|
|
20240809,111900,600189200,23750,23750,23750,23750,0
|
|
20240809,111800,600189200,23750,23750,23750,23750,30
|
|
20240809,111700,599476700,23750,23750,23800,23700,94
|
|
20240809,111600,597246450,23800,23800,23800,23800,5
|
|
20240809,111500,597127450,23800,23750,23800,23750,3
|
|
20240809,111400,597056100,23800,23800,23800,23800,0
|
|
20240809,111300,597056100,23800,23800,23800,23800,1
|
|
20240809,111200,597032300,23700,23700,23700,23700,252
|
|
20240809,111100,591059900,23700,23800,23800,23650,1277
|
|
20240809,111000,560764600,23750,23750,23800,23750,25
|
|
20240809,110900,560170800,23800,23800,23800,23800,5
|
|
20240809,110800,560051800,23800,23800,23800,23800,110
|
|
20240809,110700,557433800,23800,23800,23800,23800,0
|
|
20240809,110600,557433800,23800,23800,23800,23800,0
|
|
20240809,110500,557433800,23800,23800,23800,23800,100
|
|
20240809,110400,555053800,23750,23750,23750,23750,0
|
|
20240809,110300,555053800,23750,23750,23750,23750,0
|
|
20240809,110200,555053800,23750,23750,23750,23750,0
|
|
20240809,110100,555053800,23750,23850,23850,23750,137
|
|
20240809,110000,551799950,23800,23850,23850,23800,1120
|
|
20240809,105900,525143750,23850,23850,23850,23850,6
|
|
20240809,105800,525000650,23850,23850,23850,23850,4
|
|
20240809,105700,524905250,23850,23800,23850,23800,238
|
|
20240809,105600,519238150,23800,23800,23800,23800,0
|
|
20240809,105500,519238150,23800,23800,23800,23800,1
|
|
20240809,105400,519214350,23800,23800,23800,23800,0
|
|
20240809,105300,519214350,23800,23800,23800,23800,1
|
|
20240809,105200,519190550,23850,23850,23850,23850,70
|
|
20240809,105100,517521050,23850,23850,23850,23850,5
|
|
20240809,105000,517401800,23850,23850,23850,23850,0
|
|
20240809,104900,517401800,23850,23850,23850,23850,10
|
|
20240809,104800,517163300,23900,23900,23900,23900,1
|
|
20240809,104700,517139400,23850,23850,23850,23850,0
|
|
20240809,104600,517139400,23850,23850,23850,23850,25
|
|
20240809,104500,516543150,23800,23850,23850,23800,11
|
|
20240809,104400,516281000,23850,23850,23850,23850,218
|
|
20240809,104300,511081700,23900,23900,23900,23900,0
|
|
20240809,104200,511081700,23900,23900,23900,23900,162
|
|
20240809,104100,507209900,23900,23900,23900,23900,1
|
|
20240809,104000,507186000,23950,23950,23950,23950,0
|
|
20240809,103900,507186000,23950,23900,23950,23900,10
|
|
20240809,103800,506946850,23950,23900,23950,23900,10
|
|
20240809,103700,506707400,23900,23900,23900,23900,0
|
|
20240809,103600,506707400,23900,23900,23900,23900,1
|
|
20240809,103500,506683500,23900,23900,23900,23900,11
|
|
20240809,103400,506420600,23850,23850,23850,23850,21
|
|
20240809,103300,505919750,23850,23850,23850,23850,0
|
|
20240809,103200,505919750,23850,23850,23850,23850,0
|
|
20240809,103100,505919750,23850,23850,23850,23850,5
|
|
20240809,103000,505800500,23800,23850,23850,23800,141
|
|
20240809,102900,502442400,23800,23800,23800,23800,0
|
|
20240809,102800,502442400,23800,23900,23900,23800,175
|
|
20240809,102700,498265400,23850,23800,23850,23800,112
|
|
20240809,102600,495594700,23800,23850,23850,23800,27
|
|
20240809,102500,494951350,23850,23850,23850,23850,0
|
|
20240809,102400,494951350,23850,23850,23850,23850,8
|
|
20240809,102300,494760550,23850,23900,23900,23850,21
|
|
20240809,102200,494258700,23900,23900,23900,23900,1
|
|
20240809,102100,494234800,23850,23850,23900,23850,4
|
|
20240809,102000,494139350,23850,23850,23850,23850,0
|
|
20240809,101900,494139350,23850,23850,23850,23850,0
|
|
20240809,101800,494139350,23850,23850,23850,23850,0
|
|
20240809,101700,494139350,23850,23850,23850,23850,1
|
|
20240809,101600,494115500,23900,23900,23900,23900,11
|
|
20240809,101500,493852600,23950,23950,23950,23950,20
|
|
20240809,101400,493373600,23850,23850,23850,23850,8
|
|
20240809,101300,493182800,23850,23850,23850,23850,50
|
|
20240809,101200,491990300,23850,23850,23850,23850,6
|
|
20240809,101100,491847200,23850,23900,23900,23850,1097
|
|
20240809,101000,465634000,23950,23950,23950,23950,0
|
|
20240809,100900,465634000,23950,23950,23950,23950,133
|
|
20240809,100800,462448650,24000,24000,24000,24000,0
|
|
20240809,100700,462448650,24000,24000,24000,24000,11
|
|
20240809,100600,462184650,23950,23950,23950,23950,373
|
|
20240809,100500,453251300,23900,23900,23900,23900,86
|
|
20240809,100400,451195900,23950,23950,23950,23950,0
|
|
20240809,100300,451195900,23950,23950,23950,23950,352
|
|
20240809,100200,442765500,24000,24000,24000,24000,0
|
|
20240809,100100,442765500,24000,24000,24000,24000,102
|
|
20240809,100000,440317500,24050,24050,24050,24050,175
|
|
20240809,095900,436108750,24000,24000,24000,24000,45
|
|
20240809,095800,435028750,24000,24000,24000,24000,339
|
|
20240809,095700,426892750,24000,24000,24000,24000,188
|
|
20240809,095600,422380750,24000,24000,24000,24000,4
|
|
20240809,095500,422284750,24000,24000,24000,24000,942
|
|
20240809,095400,399676750,24000,24050,24050,24000,32
|
|
20240809,095300,398908250,24050,24050,24050,24050,64
|
|
20240809,095200,397369050,24050,23950,24050,23950,1505
|
|
20240809,095100,361244700,23950,23850,23950,23850,229
|
|
20240809,095000,355782950,23800,23800,23800,23800,0
|
|
20240809,094900,355782950,23800,23800,23800,23800,28
|
|
20240809,094800,355116550,23850,23850,23850,23850,0
|
|
20240809,094700,355116550,23850,23850,23850,23850,0
|
|
20240809,094600,355116550,23850,23850,23850,23850,10
|
|
20240809,094500,354878050,23850,23800,23850,23800,146
|
|
20240809,094400,351403200,23850,23850,23850,23850,0
|
|
20240809,094300,351403200,23850,23800,23850,23750,729
|
|
20240809,094200,334054500,23900,23850,23900,23850,200
|
|
20240809,094100,329279500,23800,23850,23850,23800,880
|
|
20240809,094000,308331000,23850,23850,23850,23850,51
|
|
20240809,093900,307114650,23850,23900,23900,23850,450
|
|
20240809,093800,296382000,23950,23950,23950,23950,1
|
|
20240809,093700,296358050,23950,23900,23950,23900,8
|
|
20240809,093600,296166800,23850,23900,23900,23850,6
|
|
20240809,093500,296023650,23850,23900,23900,23850,500
|
|
20240809,093400,284094950,23900,23950,23950,23900,630
|
|
20240809,093300,269036950,23900,23950,23950,23900,808
|
|
20240809,093200,249725600,23900,23900,23900,23900,3
|
|
20240809,093100,249653900,23950,23950,23950,23950,0
|
|
20240809,093000,249653900,23950,23950,23950,23950,809
|
|
20240809,092900,230278350,23950,24000,24000,23950,306
|
|
20240809,092800,222934400,24050,24050,24050,24050,1
|
|
20240809,092700,222910350,23950,23950,23950,23950,314
|
|
20240809,092600,215390050,23950,23950,23950,23950,0
|
|
20240809,092500,215390050,23950,24050,24050,23950,965
|
|
20240809,092400,192238250,24050,24050,24050,24050,0
|
|
20240809,092300,192238250,24050,24050,24050,24050,1
|
|
20240809,092200,192214200,24050,24050,24100,24050,443
|
|
20240809,092100,181554500,24000,23950,24000,23950,646
|
|
20240809,092000,166053050,23900,24000,24000,23900,902
|
|
20240809,091900,144410400,24000,24050,24050,24000,75
|
|
20240809,091800,142609000,24050,24000,24050,24000,96
|
|
20240809,091700,140300300,24050,24100,24100,24050,16
|
|
20240809,091600,139915250,24100,24050,24150,24050,234
|
|
20240809,091500,134280000,24050,24000,24050,24000,302
|
|
20240809,091400,127031500,24000,24000,24000,23950,117
|
|
20240809,091300,124223750,24000,23950,24000,23850,624
|
|
20240809,091200,109308800,23950,23950,23950,23950,12
|
|
20240809,091100,109021400,23950,24000,24000,23950,114
|
|
20240809,091000,106286050,24000,24000,24000,23950,7
|
|
20240809,090900,106118250,24000,24000,24000,24000,35
|
|
20240809,090800,105278250,24000,23900,24000,23900,231
|
|
20240809,090700,99741400,23950,23950,23950,23950,0
|
|
20240809,090600,99741400,23950,23850,23950,23850,901
|
|
20240809,090500,78204300,23850,23800,23850,23800,79
|
|
20240809,090400,76320200,23800,23750,23800,23750,265
|
|
20240809,090300,70015200,23750,23650,23750,23600,724
|
|
20240809,090200,52928050,23650,23750,23750,23650,1452
|
|
20240809,090100,18510750,23800,23900,24050,23800,376
|
|
20240809,090000,9504500,23900,23700,23900,23700,401
|