689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,202600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,202500,3873861200,34650,34650,34650,34650,0
|
|
20230809,202400,3873861200,34650,34650,34650,34650,0
|
|
20230809,202300,3873861200,34650,34650,34650,34650,0
|
|
20230809,202200,3873861200,34650,34650,34650,34650,0
|
|
20230809,202100,3873861200,34650,34650,34650,34650,0
|
|
20230809,202000,3873861200,34650,34650,34650,34650,0
|
|
20230809,201900,3873861200,34650,34650,34650,34650,0
|
|
20230809,201800,3873861200,34650,34650,34650,34650,0
|
|
20230809,201700,3873861200,34650,34650,34650,34650,0
|
|
20230809,201600,3873861200,34650,34650,34650,34650,0
|
|
20230809,201500,3873861200,34650,34650,34650,34650,0
|
|
20230809,201400,3873861200,34650,34650,34650,34650,0
|
|
20230809,201300,3873861200,34650,34650,34650,34650,0
|
|
20230809,201200,3873861200,34650,34650,34650,34650,0
|
|
20230809,201100,3873861200,34650,34650,34650,34650,0
|
|
20230809,201000,3873861200,34650,34650,34650,34650,0
|
|
20230809,200900,3873861200,34650,34650,34650,34650,0
|
|
20230809,200800,3873861200,34650,34650,34650,34650,0
|
|
20230809,200700,3873861200,34650,34650,34650,34650,0
|
|
20230809,200600,3873861200,34650,34650,34650,34650,0
|
|
20230809,200500,3873861200,34650,34650,34650,34650,0
|
|
20230809,200400,3873861200,34650,34650,34650,34650,0
|
|
20230809,200300,3873861200,34650,34650,34650,34650,0
|
|
20230809,200200,3873861200,34650,34650,34650,34650,0
|
|
20230809,200100,3873861200,34650,34650,34650,34650,0
|
|
20230809,200000,3873861200,34650,34650,34650,34650,0
|
|
20230809,195900,3873861200,34650,34650,34650,34650,0
|
|
20230809,195800,3873861200,34650,34650,34650,34650,0
|
|
20230809,195700,3873861200,34650,34650,34650,34650,0
|
|
20230809,195600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,195500,3873861200,34650,34650,34650,34650,0
|
|
20230809,195400,3873861200,34650,34650,34650,34650,0
|
|
20230809,195300,3873861200,34650,34650,34650,34650,0
|
|
20230809,195200,3873861200,34650,34650,34650,34650,0
|
|
20230809,195100,3873861200,34650,34650,34650,34650,0
|
|
20230809,195000,3873861200,34650,34650,34650,34650,0
|
|
20230809,194900,3873861200,34650,34650,34650,34650,0
|
|
20230809,194800,3873861200,34650,34650,34650,34650,0
|
|
20230809,194700,3873861200,34650,34650,34650,34650,0
|
|
20230809,194600,3873861200,34650,34650,34650,34650,0
|
|
20230809,194500,3873861200,34650,34650,34650,34650,0
|
|
20230809,194400,3873861200,34650,34650,34650,34650,0
|
|
20230809,194300,3873861200,34650,34650,34650,34650,0
|
|
20230809,194200,3873861200,34650,34650,34650,34650,0
|
|
20230809,194100,3873861200,34650,34650,34650,34650,0
|
|
20230809,194000,3873861200,34650,34650,34650,34650,0
|
|
20230809,193900,3873861200,34650,34650,34650,34650,0
|
|
20230809,193800,3873861200,34650,34650,34650,34650,0
|
|
20230809,193700,3873861200,34650,34650,34650,34650,0
|
|
20230809,193600,3873861200,34650,34650,34650,34650,0
|
|
20230809,193500,3873861200,34650,34650,34650,34650,0
|
|
20230809,193400,3873861200,34650,34650,34650,34650,0
|
|
20230809,193300,3873861200,34650,34650,34650,34650,0
|
|
20230809,193200,3873861200,34650,34650,34650,34650,0
|
|
20230809,193100,3873861200,34650,34650,34650,34650,0
|
|
20230809,193000,3873861200,34650,34650,34650,34650,0
|
|
20230809,192900,3873861200,34650,34650,34650,34650,0
|
|
20230809,192800,3873861200,34650,34650,34650,34650,0
|
|
20230809,192700,3873861200,34650,34650,34650,34650,0
|
|
20230809,192600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,192500,3873861200,34650,34650,34650,34650,0
|
|
20230809,192400,3873861200,34650,34650,34650,34650,0
|
|
20230809,192300,3873861200,34650,34650,34650,34650,0
|
|
20230809,192200,3873861200,34650,34650,34650,34650,0
|
|
20230809,192100,3873861200,34650,34650,34650,34650,0
|
|
20230809,192000,3873861200,34650,34650,34650,34650,0
|
|
20230809,191900,3873861200,34650,34650,34650,34650,0
|
|
20230809,191800,3873861200,34650,34650,34650,34650,0
|
|
20230809,191700,3873861200,34650,34650,34650,34650,0
|
|
20230809,191600,3873861200,34650,34650,34650,34650,0
|
|
20230809,191500,3873861200,34650,34650,34650,34650,0
|
|
20230809,191400,3873861200,34650,34650,34650,34650,0
|
|
20230809,191300,3873861200,34650,34650,34650,34650,0
|
|
20230809,191200,3873861200,34650,34650,34650,34650,0
|
|
20230809,191100,3873861200,34650,34650,34650,34650,0
|
|
20230809,191000,3873861200,34650,34650,34650,34650,0
|
|
20230809,190900,3873861200,34650,34650,34650,34650,0
|
|
20230809,190800,3873861200,34650,34650,34650,34650,0
|
|
20230809,190700,3873861200,34650,34650,34650,34650,0
|
|
20230809,190600,3873861200,34650,34650,34650,34650,0
|
|
20230809,190500,3873861200,34650,34650,34650,34650,0
|
|
20230809,190400,3873861200,34650,34650,34650,34650,0
|
|
20230809,190300,3873861200,34650,34650,34650,34650,0
|
|
20230809,190200,3873861200,34650,34650,34650,34650,0
|
|
20230809,190100,3873861200,34650,34650,34650,34650,0
|
|
20230809,190000,3873861200,34650,34650,34650,34650,0
|
|
20230809,185900,3873861200,34650,34650,34650,34650,0
|
|
20230809,185800,3873861200,34650,34650,34650,34650,0
|
|
20230809,185700,3873861200,34650,34650,34650,34650,0
|
|
20230809,185600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,185500,3873861200,34650,34650,34650,34650,0
|
|
20230809,185400,3873861200,34650,34650,34650,34650,0
|
|
20230809,185300,3873861200,34650,34650,34650,34650,0
|
|
20230809,185200,3873861200,34650,34650,34650,34650,0
|
|
20230809,185100,3873861200,34650,34650,34650,34650,0
|
|
20230809,185000,3873861200,34650,34650,34650,34650,0
|
|
20230809,184900,3873861200,34650,34650,34650,34650,0
|
|
20230809,184800,3873861200,34650,34650,34650,34650,0
|
|
20230809,184700,3873861200,34650,34650,34650,34650,0
|
|
20230809,184600,3873861200,34650,34650,34650,34650,0
|
|
20230809,184500,3873861200,34650,34650,34650,34650,0
|
|
20230809,184400,3873861200,34650,34650,34650,34650,0
|
|
20230809,184300,3873861200,34650,34650,34650,34650,0
|
|
20230809,184200,3873861200,34650,34650,34650,34650,0
|
|
20230809,184100,3873861200,34650,34650,34650,34650,0
|
|
20230809,184000,3873861200,34650,34650,34650,34650,0
|
|
20230809,183900,3873861200,34650,34650,34650,34650,0
|
|
20230809,183800,3873861200,34650,34650,34650,34650,0
|
|
20230809,183700,3873861200,34650,34650,34650,34650,0
|
|
20230809,183600,3873861200,34650,34650,34650,34650,0
|
|
20230809,183500,3873861200,34650,34650,34650,34650,0
|
|
20230809,183400,3873861200,34650,34650,34650,34650,0
|
|
20230809,183300,3873861200,34650,34650,34650,34650,0
|
|
20230809,183200,3873861200,34650,34650,34650,34650,0
|
|
20230809,183100,3873861200,34650,34650,34650,34650,0
|
|
20230809,183000,3873861200,34650,34650,34650,34650,0
|
|
20230809,182900,3873861200,34650,34650,34650,34650,0
|
|
20230809,182800,3873861200,34650,34650,34650,34650,0
|
|
20230809,182700,3873861200,34650,34650,34650,34650,0
|
|
20230809,182600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,182500,3873861200,34650,34650,34650,34650,0
|
|
20230809,182400,3873861200,34650,34650,34650,34650,0
|
|
20230809,182300,3873861200,34650,34650,34650,34650,0
|
|
20230809,182200,3873861200,34650,34650,34650,34650,0
|
|
20230809,182100,3873861200,34650,34650,34650,34650,0
|
|
20230809,182000,3873861200,34650,34650,34650,34650,0
|
|
20230809,181900,3873861200,34650,34650,34650,34650,0
|
|
20230809,181800,3873861200,34650,34650,34650,34650,0
|
|
20230809,181700,3873861200,34650,34650,34650,34650,0
|
|
20230809,181600,3873861200,34650,34650,34650,34650,0
|
|
20230809,181500,3873861200,34650,34650,34650,34650,0
|
|
20230809,181400,3873861200,34650,34650,34650,34650,0
|
|
20230809,181300,3873861200,34650,34650,34650,34650,0
|
|
20230809,181200,3873861200,34650,34650,34650,34650,0
|
|
20230809,181100,3873861200,34650,34650,34650,34650,0
|
|
20230809,181000,3873861200,34650,34650,34650,34650,0
|
|
20230809,180900,3873861200,34650,34650,34650,34650,0
|
|
20230809,180800,3873861200,34650,34650,34650,34650,0
|
|
20230809,180700,3873861200,34650,34650,34650,34650,0
|
|
20230809,180600,3873861200,34650,34650,34650,34650,0
|
|
20230809,180500,3873861200,34650,34650,34650,34650,0
|
|
20230809,180400,3873861200,34650,34650,34650,34650,0
|
|
20230809,180300,3873861200,34650,34650,34650,34650,0
|
|
20230809,180200,3873861200,34650,34650,34650,34650,0
|
|
20230809,180100,3873861200,34650,34650,34650,34650,0
|
|
20230809,180000,3873861200,34650,34650,34650,34650,0
|
|
20230809,175900,3873861200,34650,34650,34650,34650,0
|
|
20230809,175800,3873861200,34650,34650,34650,34650,0
|
|
20230809,175700,3873861200,34650,34650,34650,34650,0
|
|
20230809,175600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,175500,3873861200,34650,34650,34650,34650,0
|
|
20230809,175400,3873861200,34650,34650,34650,34650,0
|
|
20230809,175300,3873861200,34650,34650,34650,34650,0
|
|
20230809,175200,3873861200,34650,34650,34650,34650,0
|
|
20230809,175100,3873861200,34650,34650,34650,34650,0
|
|
20230809,175000,3873861200,34650,34650,34650,34650,0
|
|
20230809,174900,3873861200,34650,34650,34650,34650,0
|
|
20230809,174800,3873861200,34650,34650,34650,34650,0
|
|
20230809,174700,3873861200,34650,34650,34650,34650,0
|
|
20230809,174600,3873861200,34650,34650,34650,34650,0
|
|
20230809,174500,3873861200,34650,34650,34650,34650,0
|
|
20230809,174400,3873861200,34650,34650,34650,34650,0
|
|
20230809,174300,3873861200,34650,34650,34650,34650,0
|
|
20230809,174200,3873861200,34650,34650,34650,34650,0
|
|
20230809,174100,3873861200,34650,34650,34650,34650,0
|
|
20230809,174000,3873861200,34650,34650,34650,34650,0
|
|
20230809,173900,3873861200,34650,34650,34650,34650,0
|
|
20230809,173800,3873861200,34650,34650,34650,34650,0
|
|
20230809,173700,3873861200,34650,34650,34650,34650,0
|
|
20230809,173600,3873861200,34650,34650,34650,34650,0
|
|
20230809,173500,3873861200,34650,34650,34650,34650,0
|
|
20230809,173400,3873861200,34650,34650,34650,34650,0
|
|
20230809,173300,3873861200,34650,34650,34650,34650,0
|
|
20230809,173200,3873861200,34650,34650,34650,34650,0
|
|
20230809,173100,3873861200,34650,34650,34650,34650,0
|
|
20230809,173000,3873861200,34650,34650,34650,34650,0
|
|
20230809,172900,3873861200,34650,34650,34650,34650,0
|
|
20230809,172800,3873861200,34650,34650,34650,34650,0
|
|
20230809,172700,3873861200,34650,34650,34650,34650,0
|
|
20230809,172600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,172500,3873861200,34650,34650,34650,34650,0
|
|
20230809,172400,3873861200,34650,34650,34650,34650,0
|
|
20230809,172300,3873861200,34650,34650,34650,34650,0
|
|
20230809,172200,3873861200,34650,34650,34650,34650,0
|
|
20230809,172100,3873861200,34650,34650,34650,34650,0
|
|
20230809,172000,3873861200,34650,34650,34650,34650,0
|
|
20230809,171900,3873861200,34650,34650,34650,34650,0
|
|
20230809,171800,3873861200,34650,34650,34650,34650,0
|
|
20230809,171700,3873861200,34650,34650,34650,34650,0
|
|
20230809,171600,3873861200,34650,34650,34650,34650,0
|
|
20230809,171500,3873861200,34650,34650,34650,34650,0
|
|
20230809,171400,3873861200,34650,34650,34650,34650,0
|
|
20230809,171300,3873861200,34650,34650,34650,34650,0
|
|
20230809,171200,3873861200,34650,34650,34650,34650,0
|
|
20230809,171100,3873861200,34650,34650,34650,34650,0
|
|
20230809,171000,3873861200,34650,34650,34650,34650,0
|
|
20230809,170900,3873861200,34650,34650,34650,34650,0
|
|
20230809,170800,3873861200,34650,34650,34650,34650,0
|
|
20230809,170700,3873861200,34650,34650,34650,34650,0
|
|
20230809,170600,3873861200,34650,34650,34650,34650,0
|
|
20230809,170500,3873861200,34650,34650,34650,34650,0
|
|
20230809,170400,3873861200,34650,34650,34650,34650,0
|
|
20230809,170300,3873861200,34650,34650,34650,34650,0
|
|
20230809,170200,3873861200,34650,34650,34650,34650,0
|
|
20230809,170100,3873861200,34650,34650,34650,34650,0
|
|
20230809,170000,3873861200,34650,34650,34650,34650,0
|
|
20230809,165900,3873861200,34650,34650,34650,34650,0
|
|
20230809,165800,3873861200,34650,34650,34650,34650,0
|
|
20230809,165700,3873861200,34650,34650,34650,34650,0
|
|
20230809,165600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,165500,3873861200,34650,34650,34650,34650,0
|
|
20230809,165400,3873861200,34650,34650,34650,34650,0
|
|
20230809,165300,3873861200,34650,34650,34650,34650,0
|
|
20230809,165200,3873861200,34650,34650,34650,34650,0
|
|
20230809,165100,3873861200,34650,34650,34650,34650,0
|
|
20230809,165000,3873861200,34650,34650,34650,34650,0
|
|
20230809,164900,3873861200,34650,34650,34650,34650,0
|
|
20230809,164800,3873861200,34650,34650,34650,34650,0
|
|
20230809,164700,3873861200,34650,34650,34650,34650,0
|
|
20230809,164600,3873861200,34650,34650,34650,34650,0
|
|
20230809,164500,3873861200,34650,34650,34650,34650,0
|
|
20230809,164400,3873861200,34650,34650,34650,34650,0
|
|
20230809,164300,3873861200,34650,34650,34650,34650,0
|
|
20230809,164200,3873861200,34650,34650,34650,34650,0
|
|
20230809,164100,3873861200,34650,34650,34650,34650,0
|
|
20230809,164000,3873861200,34650,34650,34650,34650,0
|
|
20230809,163900,3873861200,34650,34650,34650,34650,0
|
|
20230809,163800,3873861200,34650,34650,34650,34650,0
|
|
20230809,163700,3873861200,34650,34650,34650,34650,0
|
|
20230809,163600,3873861200,34650,34650,34650,34650,0
|
|
20230809,163500,3873861200,34650,34650,34650,34650,0
|
|
20230809,163400,3873861200,34650,34650,34650,34650,0
|
|
20230809,163300,3873861200,34650,34650,34650,34650,0
|
|
20230809,163200,3873861200,34650,34650,34650,34650,0
|
|
20230809,163100,3873861200,34650,34650,34650,34650,0
|
|
20230809,163000,3873861200,34650,34650,34650,34650,0
|
|
20230809,162900,3873861200,34650,34650,34650,34650,0
|
|
20230809,162800,3873861200,34650,34650,34650,34650,0
|
|
20230809,162700,3873861200,34650,34650,34650,34650,0
|
|
20230809,162600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,162500,3873861200,34650,34650,34650,34650,0
|
|
20230809,162400,3873861200,34650,34650,34650,34650,0
|
|
20230809,162300,3873861200,34650,34650,34650,34650,0
|
|
20230809,162200,3873861200,34650,34650,34650,34650,0
|
|
20230809,162100,3873861200,34650,34650,34650,34650,0
|
|
20230809,162000,3873861200,34650,34650,34650,34650,0
|
|
20230809,161900,3873861200,34650,34650,34650,34650,0
|
|
20230809,161800,3873861200,34650,34650,34650,34650,0
|
|
20230809,161700,3873861200,34650,34650,34650,34650,0
|
|
20230809,161600,3873861200,34650,34650,34650,34650,0
|
|
20230809,161500,3873861200,34650,34650,34650,34650,0
|
|
20230809,161400,3873861200,34650,34650,34650,34650,0
|
|
20230809,161300,3873861200,34650,34650,34650,34650,0
|
|
20230809,161200,3873861200,34650,34650,34650,34650,0
|
|
20230809,161100,3873861200,34650,34650,34650,34650,0
|
|
20230809,161000,3873861200,34650,34650,34650,34650,0
|
|
20230809,160900,3873861200,34650,34650,34650,34650,0
|
|
20230809,160800,3873861200,34650,34650,34650,34650,0
|
|
20230809,160700,3873861200,34650,34650,34650,34650,0
|
|
20230809,160600,3873861200,34650,34650,34650,34650,0
|
|
20230809,160500,3873861200,34650,34650,34650,34650,0
|
|
20230809,160400,3873861200,34650,34650,34650,34650,0
|
|
20230809,160300,3873861200,34650,34650,34650,34650,0
|
|
20230809,160200,3873861200,34650,34650,34650,34650,0
|
|
20230809,160100,3873861200,34650,34650,34650,34650,0
|
|
20230809,160000,3873861200,34650,34650,34650,34650,0
|
|
20230809,155900,3873861200,34650,34650,34650,34650,0
|
|
20230809,155800,3873861200,34650,34650,34650,34650,0
|
|
20230809,155700,3873861200,34650,34650,34650,34650,0
|
|
20230809,155600,3873861200,34650,34650,34650,34650,1202
|
|
20230809,155500,3873861200,34650,34650,34650,34650,0
|
|
20230809,155400,3873861200,34650,34650,34650,34650,0
|
|
20230809,155300,3873861200,34650,34650,34650,34650,0
|
|
20230809,155200,3873861200,34650,34650,34650,34650,0
|
|
20230809,155100,3873861200,34650,34650,34650,34650,0
|
|
20230809,155000,3873861200,34650,34650,34650,34650,0
|
|
20230809,154900,3873861200,34650,34650,34650,34650,0
|
|
20230809,154800,3873861200,34650,34650,34650,34650,0
|
|
20230809,154700,3873861200,34650,34650,34650,34650,0
|
|
20230809,154600,3873861200,34650,34650,34650,34650,0
|
|
20230809,154500,3873861200,34650,34650,34650,34650,0
|
|
20230809,154400,3873861200,34650,34650,34650,34650,0
|
|
20230809,154300,3873861200,34650,34650,34650,34650,0
|
|
20230809,154200,3873861200,34650,34650,34650,34650,0
|
|
20230809,154100,3873861200,34650,34650,34650,34650,0
|
|
20230809,154000,3873861200,34650,34650,34650,34650,0
|
|
20230809,153900,3873861200,34650,34650,34650,34650,0
|
|
20230809,153800,3873861200,34650,34650,34650,34650,0
|
|
20230809,153700,3873861200,34650,34650,34650,34650,0
|
|
20230809,153600,3873861200,34650,34650,34650,34650,0
|
|
20230809,153500,3873861200,34650,34650,34650,34650,0
|
|
20230809,153400,3873861200,34650,34650,34650,34650,0
|
|
20230809,153300,3873861200,34650,34650,34650,34650,0
|
|
20230809,153200,3873861200,34650,34650,34650,34650,0
|
|
20230809,153100,3873861200,34650,34650,34650,34650,0
|
|
20230809,153000,3873861200,34650,34650,34650,34650,1202
|
|
20230809,152900,3832211900,34650,34650,34650,34650,0
|
|
20230809,152800,3832211900,34650,34650,34650,34650,0
|
|
20230809,152700,3832211900,34650,34650,34650,34650,0
|
|
20230809,152600,3832211900,34650,34650,34650,34650,0
|
|
20230809,152500,3832211900,34650,34650,34650,34650,0
|
|
20230809,152400,3832211900,34650,34650,34650,34650,0
|
|
20230809,152300,3832211900,34650,34650,34650,34650,0
|
|
20230809,152200,3832211900,34650,34650,34650,34650,0
|
|
20230809,152100,3832211900,34650,34650,34650,34650,0
|
|
20230809,152000,3832211900,34650,34650,34650,34650,0
|
|
20230809,151900,3832211900,34650,34550,34650,34550,251
|
|
20230809,151800,3823532900,34600,34600,34600,34550,194
|
|
20230809,151700,3816822100,34600,34550,34600,34550,81
|
|
20230809,151600,3814019600,34550,34600,34600,34550,294
|
|
20230809,151500,3803861850,34550,34600,34600,34550,266
|
|
20230809,151400,3794671400,34550,34600,34600,34550,90
|
|
20230809,151300,3791560900,34600,34600,34600,34550,126
|
|
20230809,151200,3787201350,34600,34550,34600,34550,6
|
|
20230809,151100,3786993850,34600,34600,34600,34550,94
|
|
20230809,151000,3783742000,34600,34550,34600,34550,762
|
|
20230809,150900,3757414200,34550,34600,34650,34550,108
|
|
20230809,150800,3753677650,34650,34600,34650,34600,2
|
|
20230809,150700,3753608400,34600,34600,34600,34600,10
|
|
20230809,150600,3753262400,34600,34600,34600,34600,202
|
|
20230809,150500,3746273200,34600,34650,34650,34600,84
|
|
20230809,150400,3743362650,34600,34600,34650,34600,25
|
|
20230809,150300,3742497500,34650,34650,34650,34650,1
|
|
20230809,150200,3742462850,34550,34600,34650,34550,1005
|
|
20230809,150100,3707726950,34600,34600,34650,34600,25
|
|
20230809,150000,3706861850,34600,34600,34600,34550,129
|
|
20230809,145900,3702398500,34600,34600,34650,34600,426
|
|
20230809,145800,3687658850,34600,34600,34650,34600,7
|
|
20230809,145700,3687416600,34650,34600,34650,34600,64
|
|
20230809,145600,3685199050,34600,34600,34650,34600,372
|
|
20230809,145500,3672326350,34600,34600,34650,34600,6
|
|
20230809,145400,3672118600,34650,34600,34650,34600,4
|
|
20230809,145300,3671980100,34600,34600,34600,34550,198
|
|
20230809,145200,3665130350,34550,34600,34600,34550,30
|
|
20230809,145100,3664093500,34550,34550,34550,34550,57
|
|
20230809,145000,3662124150,34600,34550,34600,34550,3
|
|
20230809,144900,3662020450,34550,34550,34550,34550,14
|
|
20230809,144800,3661536750,34550,34600,34600,34550,56
|
|
20230809,144700,3659599450,34600,34600,34600,34600,9
|
|
20230809,144600,3659288050,34550,34600,34600,34550,3
|
|
20230809,144500,3659184300,34600,34600,34600,34550,370
|
|
20230809,144400,3646400250,34550,34550,34550,34550,410
|
|
20230809,144300,3632234750,34550,34600,34600,34550,49
|
|
20230809,144200,3630541750,34600,34600,34600,34600,16
|
|
20230809,144100,3629988150,34600,34600,34600,34600,32
|
|
20230809,144000,3628880950,34600,34600,34600,34600,10
|
|
20230809,143900,3628534950,34600,34600,34650,34600,38
|
|
20230809,143800,3627220100,34650,34600,34650,34600,263
|
|
20230809,143700,3618120250,34600,34600,34600,34600,1
|
|
20230809,143600,3618085650,34600,34650,34650,34600,61
|
|
20230809,143500,3615972200,34650,34650,34650,34650,7
|
|
20230809,143400,3615729650,34650,34650,34650,34650,51
|
|
20230809,143300,3613962500,34550,34650,34650,34550,1243
|
|
20230809,143200,3570952700,34650,34700,34700,34650,55
|
|
20230809,143100,3569046700,34650,34650,34650,34650,130
|
|
20230809,143000,3564542200,34700,34650,34700,34650,15
|
|
20230809,142900,3564022200,34650,34700,34700,34650,39
|
|
20230809,142800,3562669300,34700,34700,34700,34700,2
|
|
20230809,142700,3562599900,34700,34700,34700,34700,9
|
|
20230809,142600,3562287600,34700,34700,34700,34700,3
|
|
20230809,142500,3562183500,34650,34650,34650,34650,55
|
|
20230809,142400,3560277750,34600,34750,34750,34600,796
|
|
20230809,142300,3532722950,34750,34750,34750,34750,2
|
|
20230809,142200,3532653450,34750,34750,34750,34750,210
|
|
20230809,142100,3525355950,34750,34750,34750,34750,140
|
|
20230809,142000,3520490950,34700,34650,34700,34650,664
|
|
20230809,141900,3497459150,34650,34700,34700,34650,21
|
|
20230809,141800,3496731300,34700,34700,34700,34700,118
|
|
20230809,141700,3492636700,34650,34650,34650,34650,0
|
|
20230809,141600,3492636700,34650,34700,34700,34650,16
|
|
20230809,141500,3492082050,34700,34600,34700,34600,11
|
|
20230809,141400,3491701250,34600,34600,34600,34600,431
|
|
20230809,141300,3476788650,34600,34650,34650,34600,71
|
|
20230809,141200,3474331050,34700,34700,34700,34700,10
|
|
20230809,141100,3473984050,34700,34700,34700,34700,11
|
|
20230809,141000,3473602350,34700,34700,34700,34700,168
|
|
20230809,140900,3467772750,34700,34700,34700,34700,67
|
|
20230809,140800,3465447850,34650,34650,34650,34650,226
|
|
20230809,140700,3457616950,34650,34550,34650,34550,81
|
|
20230809,140600,3454818000,34600,34650,34650,34600,118
|
|
20230809,140500,3450734700,34650,34650,34650,34650,2
|
|
20230809,140400,3450665400,34600,34600,34600,34600,49
|
|
20230809,140300,3448970000,34650,34650,34650,34650,0
|
|
20230809,140200,3448970000,34650,34650,34650,34650,0
|
|
20230809,140100,3448970000,34650,34650,34650,34650,25
|
|
20230809,140000,3448103750,34600,34600,34600,34600,0
|
|
20230809,135900,3448103750,34600,34600,34600,34600,11
|
|
20230809,135800,3447723150,34600,34700,34700,34600,482
|
|
20230809,135700,3431028600,34700,34700,34700,34700,5
|
|
20230809,135600,3430855100,34650,34650,34650,34650,0
|
|
20230809,135500,3430855100,34650,34650,34700,34650,137
|
|
20230809,135400,3426106600,34650,34650,34650,34650,22
|
|
20230809,135300,3425344300,34650,34650,34650,34650,303
|
|
20230809,135200,3414845350,34600,34600,34650,34600,53
|
|
20230809,135100,3413011450,34600,34600,34600,34600,42
|
|
20230809,135000,3411558250,34600,34600,34600,34600,100
|
|
20230809,134900,3408098250,34650,34650,34650,34650,11
|
|
20230809,134800,3407717100,34650,34650,34650,34650,43
|
|
20230809,134700,3406227150,34650,34650,34650,34650,25
|
|
20230809,134600,3405360900,34650,34650,34650,34650,26
|
|
20230809,134500,3404460000,34650,34650,34650,34650,108
|
|
20230809,134400,3400717800,34650,34650,34650,34650,76
|
|
20230809,134300,3398084400,34650,34650,34650,34650,11
|
|
20230809,134200,3397703250,34650,34650,34650,34650,11
|
|
20230809,134100,3397322100,34650,34650,34650,34600,221
|
|
20230809,134000,3389674200,34650,34650,34650,34650,2
|
|
20230809,133900,3389604900,34650,34650,34650,34650,45
|
|
20230809,133800,3388045650,34600,34600,34600,34600,1
|
|
20230809,133700,3388011050,34600,34650,34650,34600,233
|
|
20230809,133600,3379942600,34550,34650,34650,34550,148
|
|
20230809,133500,3374822600,34550,34550,34550,34550,0
|
|
20230809,133400,3374822600,34550,34550,34550,34550,0
|
|
20230809,133300,3374822600,34550,34550,34550,34550,32
|
|
20230809,133200,3373717000,34550,34600,34600,34550,601
|
|
20230809,133100,3352942450,34550,34550,34550,34550,1
|
|
20230809,133000,3352907900,34550,34550,34550,34550,116
|
|
20230809,132900,3348900100,34550,34550,34550,34550,0
|
|
20230809,132800,3348900100,34550,34550,34650,34550,56
|
|
20230809,132700,3346965200,34500,34550,34650,34500,91
|
|
20230809,132600,3343823050,34650,34550,34650,34550,508
|
|
20230809,132500,3326269850,34550,34550,34550,34550,891
|
|
20230809,132400,3295485800,34600,34600,34600,34600,941
|
|
20230809,132300,3262927200,34600,34550,34600,34550,386
|
|
20230809,132200,3249582800,34600,34600,34600,34550,116
|
|
20230809,132100,3245569950,34600,34600,34600,34600,707
|
|
20230809,132000,3221107750,34600,34600,34600,34550,105
|
|
20230809,131900,3217477750,34600,34600,34600,34600,40
|
|
20230809,131800,3216093750,34600,34600,34600,34600,9
|
|
20230809,131700,3215782350,34600,34650,34650,34600,505
|
|
20230809,131600,3198308150,34650,34650,34650,34650,167
|
|
20230809,131500,3192521600,34650,34650,34650,34650,18
|
|
20230809,131400,3191897900,34600,34650,34650,34600,172
|
|
20230809,131300,3185938650,34650,34550,34650,34550,11
|
|
20230809,131200,3185558500,34600,34550,34600,34550,293
|
|
20230809,131100,3175428000,34500,34550,34550,34500,22
|
|
20230809,131000,3174668900,34550,34550,34550,34550,1
|
|
20230809,130900,3174634350,34550,34550,34550,34500,948
|
|
20230809,130800,3141881200,34550,34600,34600,34550,454
|
|
20230809,130700,3126195450,34600,34600,34600,34600,213
|
|
20230809,130600,3118825650,34600,34600,34600,34600,11
|
|
20230809,130500,3118445050,34600,34600,34600,34600,0
|
|
20230809,130400,3118445050,34600,34600,34600,34600,32
|
|
20230809,130300,3117337850,34600,34600,34600,34600,26
|
|
20230809,130200,3116438250,34600,34600,34600,34600,59
|
|
20230809,130100,3114396850,34550,34550,34550,34550,50
|
|
20230809,130000,3112669350,34550,34600,34600,34550,226
|
|
20230809,125900,3104859800,34600,34600,34600,34550,69
|
|
20230809,125800,3102475550,34600,34600,34600,34600,1
|
|
20230809,125700,3102440950,34550,34550,34550,34550,0
|
|
20230809,125600,3102440950,34550,34550,34550,34550,45
|
|
20230809,125500,3100886200,34600,34550,34600,34550,155
|
|
20230809,125400,3095530900,34500,34600,34600,34500,54
|
|
20230809,125300,3093665950,34600,34550,34600,34550,35
|
|
20230809,125200,3092455450,34550,34500,34550,34500,340
|
|
20230809,125100,3080717900,34550,34550,34550,34550,849
|
|
20230809,125000,3051384950,34550,34600,34600,34550,569
|
|
20230809,124900,3031712800,34650,34550,34650,34550,221
|
|
20230809,124800,3024074950,34550,34550,34550,34550,589
|
|
20230809,124700,3003725000,34550,34550,34550,34500,64
|
|
20230809,124600,3001514100,34550,34550,34550,34550,13
|
|
20230809,124500,3001064950,34550,34550,34550,34550,82
|
|
20230809,124400,2998231850,34550,34550,34550,34500,85
|
|
20230809,124300,2995296100,34550,34500,34550,34500,46
|
|
20230809,124200,2993709050,34550,34550,34550,34550,11
|
|
20230809,124100,2993329000,34550,34550,34550,34550,50
|
|
20230809,124000,2991601500,34550,34550,34550,34550,16
|
|
20230809,123900,2991048700,34500,34550,34550,34500,42
|
|
20230809,123800,2989599150,34550,34550,34550,34550,112
|
|
20230809,123700,2985729550,34550,34550,34550,34550,6
|
|
20230809,123600,2985522250,34500,34500,34500,34500,2
|
|
20230809,123500,2985453250,34550,34500,34550,34500,6
|
|
20230809,123400,2985246000,34500,34500,34500,34500,5
|
|
20230809,123300,2985073500,34500,34500,34550,34500,190
|
|
20230809,123200,2978518450,34500,34500,34500,34500,20
|
|
20230809,123100,2977828450,34550,34550,34550,34550,10
|
|
20230809,123000,2977482950,34550,34550,34550,34550,15
|
|
20230809,122900,2976964700,34550,34500,34550,34500,11
|
|
20230809,122800,2976584750,34550,34550,34550,34550,257
|
|
20230809,122700,2967705400,34500,34450,34500,34450,26
|
|
20230809,122600,2966808450,34500,34600,34600,34500,200
|
|
20230809,122500,2959907850,34500,34550,34550,34500,1000
|
|
20230809,122400,2925407600,34500,34500,34500,34500,83
|
|
20230809,122300,2922544100,34500,34550,34550,34500,404
|
|
20230809,122200,2908598300,34550,34600,34600,34550,173
|
|
20230809,122100,2902620950,34600,34650,34650,34600,756
|
|
20230809,122000,2876463200,34650,34650,34650,34650,21
|
|
20230809,121900,2875735550,34650,34650,34650,34600,59
|
|
20230809,121800,2873691250,34650,34600,34650,34600,54
|
|
20230809,121700,2871820200,34600,34650,34650,34600,46
|
|
20230809,121600,2870227800,34650,34650,34650,34650,6
|
|
20230809,121500,2870019900,34650,34650,34650,34650,3
|
|
20230809,121400,2869915950,34600,34600,34600,34600,1
|
|
20230809,121300,2869881350,34600,34600,34600,34550,738
|
|
20230809,121200,2844358450,34600,34650,34650,34600,246
|
|
20230809,121100,2835845550,34650,34650,34650,34650,739
|
|
20230809,121000,2810239200,34650,34700,34700,34650,9
|
|
20230809,120900,2809926950,34700,34700,34700,34700,0
|
|
20230809,120800,2809926950,34700,34700,34700,34700,10
|
|
20230809,120700,2809579950,34700,34700,34700,34700,0
|
|
20230809,120600,2809579950,34700,34700,34700,34700,42
|
|
20230809,120500,2808122550,34700,34700,34700,34700,22
|
|
20230809,120400,2807359150,34700,34700,34700,34650,149
|
|
20230809,120300,2802193850,34700,34700,34700,34700,4
|
|
20230809,120200,2802055050,34700,34700,34700,34650,303
|
|
20230809,120100,2791547800,34700,34700,34700,34700,0
|
|
20230809,120000,2791547800,34700,34650,34700,34650,21
|
|
20230809,115900,2790819400,34700,34650,34700,34650,34
|
|
20230809,115800,2789640100,34700,34700,34700,34700,14
|
|
20230809,115700,2789154300,34700,34700,34700,34650,67
|
|
20230809,115600,2786830000,34650,34650,34650,34650,20
|
|
20230809,115500,2786137000,34650,34650,34700,34650,24
|
|
20230809,115400,2785305350,34650,34700,34700,34650,176
|
|
20230809,115300,2779205150,34700,34800,34800,34700,2425
|
|
20230809,115200,2695012550,34800,34900,34900,34800,668
|
|
20230809,115100,2671764350,34900,34900,34900,34850,325
|
|
20230809,115000,2660437200,34850,34900,34900,34850,97
|
|
20230809,114900,2657055400,34900,34900,34900,34900,283
|
|
20230809,114800,2647178700,34900,34900,34900,34900,63
|
|
20230809,114700,2644980000,34800,34800,34800,34800,0
|
|
20230809,114600,2644980000,34800,34850,34850,34800,337
|
|
20230809,114500,2633238900,34850,34900,34900,34850,308
|
|
20230809,114400,2622504550,34850,34850,34850,34850,78
|
|
20230809,114300,2619786250,34800,34800,34800,34800,8
|
|
20230809,114200,2619507850,34850,34850,34850,34800,177
|
|
20230809,114100,2613347400,34850,34850,34850,34850,29
|
|
20230809,114000,2612336750,34800,34850,34850,34800,26
|
|
20230809,113900,2611431150,34850,34850,34850,34850,15
|
|
20230809,113800,2610908400,34850,34850,34850,34850,16
|
|
20230809,113700,2610350800,34800,34900,34900,34800,45
|
|
20230809,113600,2608782550,34900,34850,34900,34850,551
|
|
20230809,113500,2589580150,34850,34800,34850,34800,131
|
|
20230809,113400,2585016300,34800,34800,34800,34800,20
|
|
20230809,113300,2584320300,34800,34850,34850,34800,234
|
|
20230809,113200,2576174500,34800,34800,34800,34800,1358
|
|
20230809,113100,2528916100,34700,34700,34700,34700,185
|
|
20230809,113000,2522496600,34750,34750,34750,34750,358
|
|
20230809,112900,2510056100,34750,34700,34750,34700,725
|
|
20230809,112800,2484897800,34700,34700,34700,34700,128
|
|
20230809,112700,2480456200,34700,34750,34750,34700,275
|
|
20230809,112600,2470913100,34750,34700,34750,34700,26
|
|
20230809,112500,2470010100,34750,34750,34750,34750,38
|
|
20230809,112400,2468689600,34750,34750,34750,34750,93
|
|
20230809,112300,2465457850,34700,34700,34700,34700,20
|
|
20230809,112200,2464763850,34750,34750,34750,34750,26
|
|
20230809,112100,2463860350,34750,34750,34750,34750,182
|
|
20230809,112000,2457535850,34750,34800,34800,34750,176
|
|
20230809,111900,2451418750,34800,34750,34800,34750,62
|
|
20230809,111800,2449263450,34750,34750,34750,34700,96
|
|
20230809,111700,2445929450,34750,34750,34750,34750,357
|
|
20230809,111600,2433523700,34750,34800,34800,34750,69
|
|
20230809,111500,2431125050,34800,34800,34800,34750,346
|
|
20230809,111400,2419100150,34800,34750,34800,34750,21
|
|
20230809,111300,2418370300,34750,34750,34750,34700,242
|
|
20230809,111200,2409968800,34750,34700,34750,34700,425
|
|
20230809,111100,2395200450,34750,34700,34750,34700,47
|
|
20230809,111000,2393569450,34750,34700,34750,34700,246
|
|
20230809,110900,2385032400,34700,34750,34750,34700,27
|
|
20230809,110800,2384094700,34750,34750,34800,34750,515
|
|
20230809,110700,2366197650,34800,34750,34800,34750,406
|
|
20230809,110600,2352089100,34750,34800,34800,34750,228
|
|
20230809,110500,2344166050,34750,34800,34800,34700,962
|
|
20230809,110400,2310761800,34800,34800,34800,34800,10
|
|
20230809,110300,2310413800,34750,34750,34800,34700,561
|
|
20230809,110200,2290918600,34750,34750,34800,34750,283
|
|
20230809,110100,2281084300,34750,34700,34750,34650,34
|
|
20230809,110000,2279904500,34700,34700,34750,34700,720
|
|
20230809,105900,2254893000,34750,34800,34800,34750,158
|
|
20230809,105800,2249401500,34750,34750,34750,34750,173
|
|
20230809,105700,2243389750,34750,34750,34750,34700,163
|
|
20230809,105600,2237732750,34750,34750,34750,34750,18
|
|
20230809,105500,2237107250,34750,34700,34750,34700,199
|
|
20230809,105400,2230201300,34700,34650,34700,34650,65
|
|
20230809,105300,2227945850,34700,34650,34700,34650,92
|
|
20230809,105200,2224756150,34650,34650,34650,34600,435
|
|
20230809,105100,2209684000,34650,34650,34650,34650,18
|
|
20230809,105000,2209060300,34600,34650,34650,34600,376
|
|
20230809,104900,2196040650,34650,34650,34650,34650,35
|
|
20230809,104800,2194827900,34600,34600,34600,34600,150
|
|
20230809,104700,2189637900,34600,34500,34600,34500,179
|
|
20230809,104600,2183456500,34450,34500,34500,34450,54
|
|
20230809,104500,2181593600,34500,34450,34500,34450,41
|
|
20230809,104400,2180180600,34500,34550,34550,34450,254
|
|
20230809,104300,2171424950,34550,34550,34550,34500,106
|
|
20230809,104200,2167767100,34550,34550,34550,34550,107
|
|
20230809,104100,2164070250,34550,34650,34650,34550,1160
|
|
20230809,104000,2123948250,34700,34650,34700,34650,14
|
|
20230809,103900,2123463100,34650,34650,34650,34650,92
|
|
20230809,103800,2120275300,34700,34650,34700,34650,20
|
|
20230809,103700,2119581350,34650,34650,34650,34650,12
|
|
20230809,103600,2119165550,34650,34650,34650,34650,131
|
|
20230809,103500,2114626400,34650,34650,34650,34650,23
|
|
20230809,103400,2113829450,34650,34650,34650,34650,48
|
|
20230809,103300,2112166250,34650,34650,34650,34600,31
|
|
20230809,103200,2111092200,34650,34650,34650,34650,100
|
|
20230809,103100,2107627200,34600,34600,34650,34600,155
|
|
20230809,103000,2102263400,34600,34650,34650,34600,283
|
|
20230809,102900,2092470400,34650,34650,34650,34650,28
|
|
20230809,102800,2091500200,34650,34600,34650,34600,61
|
|
20230809,102700,2089388550,34550,34650,34650,34550,22
|
|
20230809,102600,2088627350,34650,34600,34650,34550,111
|
|
20230809,102500,2084781450,34650,34650,34650,34650,37
|
|
20230809,102400,2083499400,34650,34600,34650,34600,650
|
|
20230809,102300,2060984150,34650,34700,34700,34650,18
|
|
20230809,102200,2060359700,34750,34750,34750,34750,81
|
|
20230809,102100,2057544950,34750,34800,34850,34750,857
|
|
20230809,102000,2027720950,34850,34900,34900,34850,47
|
|
20230809,101900,2026081900,34900,34850,34900,34800,570
|
|
20230809,101800,2006224350,34850,34850,34900,34850,383
|
|
20230809,101700,1992876750,34850,34800,34850,34800,172
|
|
20230809,101600,1986891100,34800,34600,34800,34550,6172
|
|
20230809,101500,1773327250,34600,34600,34600,34600,16
|
|
20230809,101400,1772773650,34550,34550,34600,34550,161
|
|
20230809,101300,1767209100,34550,34600,34600,34550,16
|
|
20230809,101200,1766655750,34550,34550,34550,34500,235
|
|
20230809,101100,1758544500,34550,34550,34550,34550,150
|
|
20230809,101000,1753362000,34450,34350,34450,34350,1073
|
|
20230809,100900,1716443000,34350,34500,34500,34350,454
|
|
20230809,100800,1700816500,34500,34500,34550,34500,227
|
|
20230809,100700,1692984250,34550,34600,34600,34550,267
|
|
20230809,100600,1683758050,34550,34600,34600,34550,276
|
|
20230809,100500,1674210450,34600,34550,34650,34550,234
|
|
20230809,100400,1666118350,34550,34550,34550,34550,800
|
|
20230809,100300,1638478350,34600,34600,34600,34600,149
|
|
20230809,100200,1633322950,34650,34600,34650,34550,816
|
|
20230809,100100,1605105950,34650,34700,34750,34650,190
|
|
20230809,100000,1598512200,34700,34700,34700,34700,3
|
|
20230809,095900,1598408100,34700,34700,34700,34600,86
|
|
20230809,095800,1595428800,34600,34700,34750,34600,1022
|
|
20230809,095700,1560019900,34700,34750,34750,34700,545
|
|
20230809,095600,1541107900,34750,34750,34750,34750,56
|
|
20230809,095500,1539161900,34750,34750,34800,34750,203
|
|
20230809,095400,1532106850,34800,34800,34800,34750,351
|
|
20230809,095300,1519900300,34800,34800,34800,34800,21
|
|
20230809,095200,1519169500,34800,34800,34900,34800,93
|
|
20230809,095100,1515927100,34750,34950,34950,34750,498
|
|
20230809,095000,1498553600,34950,34850,34950,34850,698
|
|
20230809,094900,1474208550,34850,34800,34850,34800,111
|
|
20230809,094800,1470345200,34750,34750,34750,34750,0
|
|
20230809,094700,1470345200,34750,34800,34800,34750,71
|
|
20230809,094600,1467877150,34700,34850,34850,34700,42
|
|
20230809,094500,1466417450,34700,34700,34700,34700,6
|
|
20230809,094400,1466209250,34600,34800,34800,34600,1333
|
|
20230809,094300,1420011200,34800,34800,34900,34800,203
|
|
20230809,094200,1412937400,34800,34750,34800,34650,356
|
|
20230809,094100,1400588900,34800,34650,34800,34650,1693
|
|
20230809,094000,1341836950,34650,34700,34700,34650,317
|
|
20230809,093900,1330851300,34700,34800,34800,34700,168
|
|
20230809,093800,1325017700,34800,34800,34850,34750,143
|
|
20230809,093700,1320047700,34800,34900,34900,34800,375
|
|
20230809,093600,1306991950,34900,34800,34900,34800,40
|
|
20230809,093500,1305598100,34800,34800,34900,34800,357
|
|
20230809,093400,1293174400,34800,34950,34950,34800,1112
|
|
20230809,093300,1254435500,34950,34950,34950,34900,1102
|
|
20230809,093200,1215936100,34950,34900,34950,34850,663
|
|
20230809,093100,1192773500,34850,34800,34850,34800,54
|
|
20230809,093000,1190892600,34800,34900,34900,34800,12
|
|
20230809,092900,1190474300,34950,34950,34950,34750,274
|
|
20230809,092800,1180936100,34950,34900,34950,34900,359
|
|
20230809,092700,1168390200,34900,34850,34900,34750,571
|
|
20230809,092600,1148511950,34800,34750,34800,34750,1053
|
|
20230809,092500,1111894350,34700,34650,34700,34550,772
|
|
20230809,092400,1085147450,34550,34550,34600,34550,319
|
|
20230809,092300,1074112950,34550,34550,34550,34550,295
|
|
20230809,092200,1063920700,34550,34450,34550,34400,1005
|
|
20230809,092100,1029294950,34450,34550,34600,34450,612
|
|
20230809,092000,1008175000,34550,34700,34700,34550,715
|
|
20230809,091900,983422850,34650,34700,34700,34650,55
|
|
20230809,091800,981516950,34700,34700,34800,34700,1783
|
|
20230809,091700,919645850,34700,34800,34800,34700,2783
|
|
20230809,091600,822948300,34800,34800,34900,34800,32
|
|
20230809,091500,821833700,34800,34750,34900,34750,6137
|
|
20230809,091400,607913250,34750,34750,34750,34750,512
|
|
20230809,091300,590121250,34750,34750,34850,34700,1031
|
|
20230809,091200,554253650,34750,34900,34900,34750,846
|
|
20230809,091100,524781150,34900,34750,34900,34750,317
|
|
20230809,091000,513734800,34700,34750,34800,34700,3075
|
|
20230809,090900,406992450,34750,34800,34850,34750,148
|
|
20230809,090800,401843850,34800,34900,35000,34800,2107
|
|
20230809,090700,328334550,34900,34800,34950,34750,1886
|
|
20230809,090600,262633950,34750,34700,34750,34700,481
|
|
20230809,090500,245936950,34700,34550,34700,34550,1044
|
|
20230809,090400,209753050,34650,34650,34650,34550,730
|
|
20230809,090300,184489050,34700,34500,35000,34500,1886
|
|
20230809,090200,118944900,34500,34200,34500,34200,227
|
|
20230809,090100,111136050,34200,34200,34250,34150,505
|
|
20230809,090000,93865050,34200,34200,34550,34200,1976
|