757 lines
41 KiB
CSV
757 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,213400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,213300,80774987600,33300,33300,33300,33300,0
|
|
20240814,213200,80774987600,33300,33300,33300,33300,0
|
|
20240814,213100,80774987600,33300,33300,33300,33300,0
|
|
20240814,213000,80774987600,33300,33300,33300,33300,0
|
|
20240814,212900,80774987600,33300,33300,33300,33300,0
|
|
20240814,212800,80774987600,33300,33300,33300,33300,0
|
|
20240814,212700,80774987600,33300,33300,33300,33300,0
|
|
20240814,212600,80774987600,33300,33300,33300,33300,0
|
|
20240814,212500,80774987600,33300,33300,33300,33300,0
|
|
20240814,212400,80774987600,33300,33300,33300,33300,0
|
|
20240814,212300,80774987600,33300,33300,33300,33300,0
|
|
20240814,212200,80774987600,33300,33300,33300,33300,0
|
|
20240814,212100,80774987600,33300,33300,33300,33300,0
|
|
20240814,212000,80774987600,33300,33300,33300,33300,0
|
|
20240814,211900,80774987600,33300,33300,33300,33300,0
|
|
20240814,211800,80774987600,33300,33300,33300,33300,0
|
|
20240814,211700,80774987600,33300,33300,33300,33300,0
|
|
20240814,211600,80774987600,33300,33300,33300,33300,0
|
|
20240814,211500,80774987600,33300,33300,33300,33300,0
|
|
20240814,211400,80774987600,33300,33300,33300,33300,0
|
|
20240814,211300,80774987600,33300,33300,33300,33300,0
|
|
20240814,211200,80774987600,33300,33300,33300,33300,0
|
|
20240814,211100,80774987600,33300,33300,33300,33300,0
|
|
20240814,211000,80774987600,33300,33300,33300,33300,0
|
|
20240814,210900,80774987600,33300,33300,33300,33300,0
|
|
20240814,210800,80774987600,33300,33300,33300,33300,0
|
|
20240814,210700,80774987600,33300,33300,33300,33300,0
|
|
20240814,210600,80774987600,33300,33300,33300,33300,0
|
|
20240814,210500,80774987600,33300,33300,33300,33300,0
|
|
20240814,210400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,210300,80774987600,33300,33300,33300,33300,0
|
|
20240814,210200,80774987600,33300,33300,33300,33300,0
|
|
20240814,210100,80774987600,33300,33300,33300,33300,0
|
|
20240814,210000,80774987600,33300,33300,33300,33300,0
|
|
20240814,205900,80774987600,33300,33300,33300,33300,0
|
|
20240814,205800,80774987600,33300,33300,33300,33300,0
|
|
20240814,205700,80774987600,33300,33300,33300,33300,0
|
|
20240814,205600,80774987600,33300,33300,33300,33300,0
|
|
20240814,205500,80774987600,33300,33300,33300,33300,0
|
|
20240814,205400,80774987600,33300,33300,33300,33300,0
|
|
20240814,205300,80774987600,33300,33300,33300,33300,0
|
|
20240814,205200,80774987600,33300,33300,33300,33300,0
|
|
20240814,205100,80774987600,33300,33300,33300,33300,0
|
|
20240814,205000,80774987600,33300,33300,33300,33300,0
|
|
20240814,204900,80774987600,33300,33300,33300,33300,0
|
|
20240814,204800,80774987600,33300,33300,33300,33300,0
|
|
20240814,204700,80774987600,33300,33300,33300,33300,0
|
|
20240814,204600,80774987600,33300,33300,33300,33300,0
|
|
20240814,204500,80774987600,33300,33300,33300,33300,0
|
|
20240814,204400,80774987600,33300,33300,33300,33300,0
|
|
20240814,204300,80774987600,33300,33300,33300,33300,0
|
|
20240814,204200,80774987600,33300,33300,33300,33300,0
|
|
20240814,204100,80774987600,33300,33300,33300,33300,0
|
|
20240814,204000,80774987600,33300,33300,33300,33300,0
|
|
20240814,203900,80774987600,33300,33300,33300,33300,0
|
|
20240814,203800,80774987600,33300,33300,33300,33300,0
|
|
20240814,203700,80774987600,33300,33300,33300,33300,0
|
|
20240814,203600,80774987600,33300,33300,33300,33300,0
|
|
20240814,203500,80774987600,33300,33300,33300,33300,0
|
|
20240814,203400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,203300,80774987600,33300,33300,33300,33300,0
|
|
20240814,203200,80774987600,33300,33300,33300,33300,0
|
|
20240814,203100,80774987600,33300,33300,33300,33300,0
|
|
20240814,203000,80774987600,33300,33300,33300,33300,0
|
|
20240814,202900,80774987600,33300,33300,33300,33300,0
|
|
20240814,202800,80774987600,33300,33300,33300,33300,0
|
|
20240814,202700,80774987600,33300,33300,33300,33300,0
|
|
20240814,202600,80774987600,33300,33300,33300,33300,0
|
|
20240814,202500,80774987600,33300,33300,33300,33300,0
|
|
20240814,202400,80774987600,33300,33300,33300,33300,0
|
|
20240814,202300,80774987600,33300,33300,33300,33300,0
|
|
20240814,202200,80774987600,33300,33300,33300,33300,0
|
|
20240814,202100,80774987600,33300,33300,33300,33300,0
|
|
20240814,202000,80774987600,33300,33300,33300,33300,0
|
|
20240814,201900,80774987600,33300,33300,33300,33300,0
|
|
20240814,201800,80774987600,33300,33300,33300,33300,0
|
|
20240814,201700,80774987600,33300,33300,33300,33300,0
|
|
20240814,201600,80774987600,33300,33300,33300,33300,0
|
|
20240814,201500,80774987600,33300,33300,33300,33300,0
|
|
20240814,201400,80774987600,33300,33300,33300,33300,0
|
|
20240814,201300,80774987600,33300,33300,33300,33300,0
|
|
20240814,201200,80774987600,33300,33300,33300,33300,0
|
|
20240814,201100,80774987600,33300,33300,33300,33300,0
|
|
20240814,201000,80774987600,33300,33300,33300,33300,0
|
|
20240814,200900,80774987600,33300,33300,33300,33300,0
|
|
20240814,200800,80774987600,33300,33300,33300,33300,0
|
|
20240814,200700,80774987600,33300,33300,33300,33300,0
|
|
20240814,200600,80774987600,33300,33300,33300,33300,0
|
|
20240814,200500,80774987600,33300,33300,33300,33300,0
|
|
20240814,200400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,200300,80774987600,33300,33300,33300,33300,0
|
|
20240814,200200,80774987600,33300,33300,33300,33300,0
|
|
20240814,200100,80774987600,33300,33300,33300,33300,0
|
|
20240814,200000,80774987600,33300,33300,33300,33300,0
|
|
20240814,195900,80774987600,33300,33300,33300,33300,0
|
|
20240814,195800,80774987600,33300,33300,33300,33300,0
|
|
20240814,195700,80774987600,33300,33300,33300,33300,0
|
|
20240814,195600,80774987600,33300,33300,33300,33300,0
|
|
20240814,195500,80774987600,33300,33300,33300,33300,0
|
|
20240814,195400,80774987600,33300,33300,33300,33300,0
|
|
20240814,195300,80774987600,33300,33300,33300,33300,0
|
|
20240814,195200,80774987600,33300,33300,33300,33300,0
|
|
20240814,195100,80774987600,33300,33300,33300,33300,0
|
|
20240814,195000,80774987600,33300,33300,33300,33300,0
|
|
20240814,194900,80774987600,33300,33300,33300,33300,0
|
|
20240814,194800,80774987600,33300,33300,33300,33300,0
|
|
20240814,194700,80774987600,33300,33300,33300,33300,0
|
|
20240814,194600,80774987600,33300,33300,33300,33300,0
|
|
20240814,194500,80774987600,33300,33300,33300,33300,0
|
|
20240814,194400,80774987600,33300,33300,33300,33300,0
|
|
20240814,194300,80774987600,33300,33300,33300,33300,0
|
|
20240814,194200,80774987600,33300,33300,33300,33300,0
|
|
20240814,194100,80774987600,33300,33300,33300,33300,0
|
|
20240814,194000,80774987600,33300,33300,33300,33300,0
|
|
20240814,193900,80774987600,33300,33300,33300,33300,0
|
|
20240814,193800,80774987600,33300,33300,33300,33300,0
|
|
20240814,193700,80774987600,33300,33300,33300,33300,0
|
|
20240814,193600,80774987600,33300,33300,33300,33300,0
|
|
20240814,193500,80774987600,33300,33300,33300,33300,0
|
|
20240814,193400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,193300,80774987600,33300,33300,33300,33300,0
|
|
20240814,193200,80774987600,33300,33300,33300,33300,0
|
|
20240814,193100,80774987600,33300,33300,33300,33300,0
|
|
20240814,193000,80774987600,33300,33300,33300,33300,0
|
|
20240814,192900,80774987600,33300,33300,33300,33300,0
|
|
20240814,192800,80774987600,33300,33300,33300,33300,0
|
|
20240814,192700,80774987600,33300,33300,33300,33300,0
|
|
20240814,192600,80774987600,33300,33300,33300,33300,0
|
|
20240814,192500,80774987600,33300,33300,33300,33300,0
|
|
20240814,192400,80774987600,33300,33300,33300,33300,0
|
|
20240814,192300,80774987600,33300,33300,33300,33300,0
|
|
20240814,192200,80774987600,33300,33300,33300,33300,0
|
|
20240814,192100,80774987600,33300,33300,33300,33300,0
|
|
20240814,192000,80774987600,33300,33300,33300,33300,0
|
|
20240814,191900,80774987600,33300,33300,33300,33300,0
|
|
20240814,191800,80774987600,33300,33300,33300,33300,0
|
|
20240814,191700,80774987600,33300,33300,33300,33300,0
|
|
20240814,191600,80774987600,33300,33300,33300,33300,0
|
|
20240814,191500,80774987600,33300,33300,33300,33300,0
|
|
20240814,191400,80774987600,33300,33300,33300,33300,0
|
|
20240814,191300,80774987600,33300,33300,33300,33300,0
|
|
20240814,191200,80774987600,33300,33300,33300,33300,0
|
|
20240814,191100,80774987600,33300,33300,33300,33300,0
|
|
20240814,191000,80774987600,33300,33300,33300,33300,0
|
|
20240814,190900,80774987600,33300,33300,33300,33300,0
|
|
20240814,190800,80774987600,33300,33300,33300,33300,0
|
|
20240814,190700,80774987600,33300,33300,33300,33300,0
|
|
20240814,190600,80774987600,33300,33300,33300,33300,0
|
|
20240814,190500,80774987600,33300,33300,33300,33300,0
|
|
20240814,190400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,190300,80774987600,33300,33300,33300,33300,0
|
|
20240814,190200,80774987600,33300,33300,33300,33300,0
|
|
20240814,190100,80774987600,33300,33300,33300,33300,0
|
|
20240814,190000,80774987600,33300,33300,33300,33300,0
|
|
20240814,185900,80774987600,33300,33300,33300,33300,0
|
|
20240814,185800,80774987600,33300,33300,33300,33300,0
|
|
20240814,185700,80774987600,33300,33300,33300,33300,0
|
|
20240814,185600,80774987600,33300,33300,33300,33300,0
|
|
20240814,185500,80774987600,33300,33300,33300,33300,0
|
|
20240814,185400,80774987600,33300,33300,33300,33300,0
|
|
20240814,185300,80774987600,33300,33300,33300,33300,0
|
|
20240814,185200,80774987600,33300,33300,33300,33300,0
|
|
20240814,185100,80774987600,33300,33300,33300,33300,0
|
|
20240814,185000,80774987600,33300,33300,33300,33300,0
|
|
20240814,184900,80774987600,33300,33300,33300,33300,0
|
|
20240814,184800,80774987600,33300,33300,33300,33300,0
|
|
20240814,184700,80774987600,33300,33300,33300,33300,0
|
|
20240814,184600,80774987600,33300,33300,33300,33300,0
|
|
20240814,184500,80774987600,33300,33300,33300,33300,0
|
|
20240814,184400,80774987600,33300,33300,33300,33300,0
|
|
20240814,184300,80774987600,33300,33300,33300,33300,0
|
|
20240814,184200,80774987600,33300,33300,33300,33300,0
|
|
20240814,184100,80774987600,33300,33300,33300,33300,0
|
|
20240814,184000,80774987600,33300,33300,33300,33300,0
|
|
20240814,183900,80774987600,33300,33300,33300,33300,0
|
|
20240814,183800,80774987600,33300,33300,33300,33300,0
|
|
20240814,183700,80774987600,33300,33300,33300,33300,0
|
|
20240814,183600,80774987600,33300,33300,33300,33300,0
|
|
20240814,183500,80774987600,33300,33300,33300,33300,0
|
|
20240814,183400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,183300,80774987600,33300,33300,33300,33300,0
|
|
20240814,183200,80774987600,33300,33300,33300,33300,0
|
|
20240814,183100,80774987600,33300,33300,33300,33300,0
|
|
20240814,183000,80774987600,33300,33300,33300,33300,0
|
|
20240814,182900,80774987600,33300,33300,33300,33300,0
|
|
20240814,182800,80774987600,33300,33300,33300,33300,0
|
|
20240814,182700,80774987600,33300,33300,33300,33300,0
|
|
20240814,182600,80774987600,33300,33300,33300,33300,0
|
|
20240814,182500,80774987600,33300,33300,33300,33300,0
|
|
20240814,182400,80774987600,33300,33300,33300,33300,0
|
|
20240814,182300,80774987600,33300,33300,33300,33300,0
|
|
20240814,182200,80774987600,33300,33300,33300,33300,0
|
|
20240814,182100,80774987600,33300,33300,33300,33300,0
|
|
20240814,182000,80774987600,33300,33300,33300,33300,0
|
|
20240814,181900,80774987600,33300,33300,33300,33300,0
|
|
20240814,181800,80774987600,33300,33300,33300,33300,0
|
|
20240814,181700,80774987600,33300,33300,33300,33300,0
|
|
20240814,181600,80774987600,33300,33300,33300,33300,0
|
|
20240814,181500,80774987600,33300,33300,33300,33300,0
|
|
20240814,181400,80774987600,33300,33300,33300,33300,0
|
|
20240814,181300,80774987600,33300,33300,33300,33300,0
|
|
20240814,181200,80774987600,33300,33300,33300,33300,0
|
|
20240814,181100,80774987600,33300,33300,33300,33300,0
|
|
20240814,181000,80774987600,33300,33300,33300,33300,0
|
|
20240814,180900,80774987600,33300,33300,33300,33300,0
|
|
20240814,180800,80774987600,33300,33300,33300,33300,0
|
|
20240814,180700,80774987600,33300,33300,33300,33300,0
|
|
20240814,180600,80774987600,33300,33300,33300,33300,0
|
|
20240814,180500,80774987600,33300,33300,33300,33300,0
|
|
20240814,180400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,180300,80774987600,33300,33300,33300,33300,0
|
|
20240814,180200,80774987600,33300,33300,33300,33300,0
|
|
20240814,180100,80774987600,33300,33300,33300,33300,0
|
|
20240814,180000,80774987600,33300,33300,33300,33300,0
|
|
20240814,175900,80774987600,33300,33300,33300,33300,0
|
|
20240814,175800,80774987600,33300,33300,33300,33300,0
|
|
20240814,175700,80774987600,33300,33300,33300,33300,0
|
|
20240814,175600,80774987600,33300,33300,33300,33300,0
|
|
20240814,175500,80774987600,33300,33300,33300,33300,0
|
|
20240814,175400,80774987600,33300,33300,33300,33300,0
|
|
20240814,175300,80774987600,33300,33300,33300,33300,0
|
|
20240814,175200,80774987600,33300,33300,33300,33300,0
|
|
20240814,175100,80774987600,33300,33300,33300,33300,0
|
|
20240814,175000,80774987600,33300,33300,33300,33300,0
|
|
20240814,174900,80774987600,33300,33300,33300,33300,0
|
|
20240814,174800,80774987600,33300,33300,33300,33300,0
|
|
20240814,174700,80774987600,33300,33300,33300,33300,0
|
|
20240814,174600,80774987600,33300,33300,33300,33300,0
|
|
20240814,174500,80774987600,33300,33300,33300,33300,0
|
|
20240814,174400,80774987600,33300,33300,33300,33300,0
|
|
20240814,174300,80774987600,33300,33300,33300,33300,0
|
|
20240814,174200,80774987600,33300,33300,33300,33300,0
|
|
20240814,174100,80774987600,33300,33300,33300,33300,0
|
|
20240814,174000,80774987600,33300,33300,33300,33300,0
|
|
20240814,173900,80774987600,33300,33300,33300,33300,0
|
|
20240814,173800,80774987600,33300,33300,33300,33300,0
|
|
20240814,173700,80774987600,33300,33300,33300,33300,0
|
|
20240814,173600,80774987600,33300,33300,33300,33300,0
|
|
20240814,173500,80774987600,33300,33300,33300,33300,0
|
|
20240814,173400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,173300,80774987600,33300,33300,33300,33300,0
|
|
20240814,173200,80774987600,33300,33300,33300,33300,0
|
|
20240814,173100,80774987600,33300,33300,33300,33300,0
|
|
20240814,173000,80774987600,33300,33300,33300,33300,0
|
|
20240814,172900,80774987600,33300,33300,33300,33300,0
|
|
20240814,172800,80774987600,33300,33300,33300,33300,0
|
|
20240814,172700,80774987600,33300,33300,33300,33300,0
|
|
20240814,172600,80774987600,33300,33300,33300,33300,0
|
|
20240814,172500,80774987600,33300,33300,33300,33300,0
|
|
20240814,172400,80774987600,33300,33300,33300,33300,0
|
|
20240814,172300,80774987600,33300,33300,33300,33300,0
|
|
20240814,172200,80774987600,33300,33300,33300,33300,0
|
|
20240814,172100,80774987600,33300,33300,33300,33300,0
|
|
20240814,172000,80774987600,33300,33300,33300,33300,0
|
|
20240814,171900,80774987600,33300,33300,33300,33300,0
|
|
20240814,171800,80774987600,33300,33300,33300,33300,0
|
|
20240814,171700,80774987600,33300,33300,33300,33300,0
|
|
20240814,171600,80774987600,33300,33300,33300,33300,0
|
|
20240814,171500,80774987600,33300,33300,33300,33300,0
|
|
20240814,171400,80774987600,33300,33300,33300,33300,0
|
|
20240814,171300,80774987600,33300,33300,33300,33300,0
|
|
20240814,171200,80774987600,33300,33300,33300,33300,0
|
|
20240814,171100,80774987600,33300,33300,33300,33300,0
|
|
20240814,171000,80774987600,33300,33300,33300,33300,0
|
|
20240814,170900,80774987600,33300,33300,33300,33300,0
|
|
20240814,170800,80774987600,33300,33300,33300,33300,0
|
|
20240814,170700,80774987600,33300,33300,33300,33300,0
|
|
20240814,170600,80774987600,33300,33300,33300,33300,0
|
|
20240814,170500,80774987600,33300,33300,33300,33300,0
|
|
20240814,170400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,170300,80774987600,33300,33300,33300,33300,0
|
|
20240814,170200,80774987600,33300,33300,33300,33300,0
|
|
20240814,170100,80774987600,33300,33300,33300,33300,0
|
|
20240814,170000,80774987600,33300,33300,33300,33300,0
|
|
20240814,165900,80774987600,33300,33300,33300,33300,0
|
|
20240814,165800,80774987600,33300,33300,33300,33300,0
|
|
20240814,165700,80774987600,33300,33300,33300,33300,0
|
|
20240814,165600,80774987600,33300,33300,33300,33300,0
|
|
20240814,165500,80774987600,33300,33300,33300,33300,0
|
|
20240814,165400,80774987600,33300,33300,33300,33300,0
|
|
20240814,165300,80774987600,33300,33300,33300,33300,0
|
|
20240814,165200,80774987600,33300,33300,33300,33300,0
|
|
20240814,165100,80774987600,33300,33300,33300,33300,0
|
|
20240814,165000,80774987600,33300,33300,33300,33300,0
|
|
20240814,164900,80774987600,33300,33300,33300,33300,0
|
|
20240814,164800,80774987600,33300,33300,33300,33300,0
|
|
20240814,164700,80774987600,33300,33300,33300,33300,0
|
|
20240814,164600,80774987600,33300,33300,33300,33300,0
|
|
20240814,164500,80774987600,33300,33300,33300,33300,0
|
|
20240814,164400,80774987600,33300,33300,33300,33300,0
|
|
20240814,164300,80774987600,33300,33300,33300,33300,0
|
|
20240814,164200,80774987600,33300,33300,33300,33300,0
|
|
20240814,164100,80774987600,33300,33300,33300,33300,0
|
|
20240814,164000,80774987600,33300,33300,33300,33300,0
|
|
20240814,163900,80774987600,33300,33300,33300,33300,0
|
|
20240814,163800,80774987600,33300,33300,33300,33300,0
|
|
20240814,163700,80774987600,33300,33300,33300,33300,0
|
|
20240814,163600,80774987600,33300,33300,33300,33300,0
|
|
20240814,163500,80774987600,33300,33300,33300,33300,0
|
|
20240814,163400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,163300,80774987600,33300,33300,33300,33300,0
|
|
20240814,163200,80774987600,33300,33300,33300,33300,0
|
|
20240814,163100,80774987600,33300,33300,33300,33300,0
|
|
20240814,163000,80774987600,33300,33300,33300,33300,0
|
|
20240814,162900,80774987600,33300,33300,33300,33300,0
|
|
20240814,162800,80774987600,33300,33300,33300,33300,0
|
|
20240814,162700,80774987600,33300,33300,33300,33300,0
|
|
20240814,162600,80774987600,33300,33300,33300,33300,0
|
|
20240814,162500,80774987600,33300,33300,33300,33300,0
|
|
20240814,162400,80774987600,33300,33300,33300,33300,0
|
|
20240814,162300,80774987600,33300,33300,33300,33300,0
|
|
20240814,162200,80774987600,33300,33300,33300,33300,0
|
|
20240814,162100,80774987600,33300,33300,33300,33300,0
|
|
20240814,162000,80774987600,33300,33300,33300,33300,0
|
|
20240814,161900,80774987600,33300,33300,33300,33300,0
|
|
20240814,161800,80774987600,33300,33300,33300,33300,0
|
|
20240814,161700,80774987600,33300,33300,33300,33300,0
|
|
20240814,161600,80774987600,33300,33300,33300,33300,0
|
|
20240814,161500,80774987600,33300,33300,33300,33300,0
|
|
20240814,161400,80774987600,33300,33300,33300,33300,0
|
|
20240814,161300,80774987600,33300,33300,33300,33300,0
|
|
20240814,161200,80774987600,33300,33300,33300,33300,0
|
|
20240814,161100,80774987600,33300,33300,33300,33300,0
|
|
20240814,161000,80774987600,33300,33300,33300,33300,0
|
|
20240814,160900,80774987600,33300,33300,33300,33300,0
|
|
20240814,160800,80774987600,33300,33300,33300,33300,0
|
|
20240814,160700,80774987600,33300,33300,33300,33300,0
|
|
20240814,160600,80774987600,33300,33300,33300,33300,0
|
|
20240814,160500,80774987600,33300,33300,33300,33300,0
|
|
20240814,160400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,160300,80774987600,33300,33300,33300,33300,0
|
|
20240814,160200,80774987600,33300,33300,33300,33300,0
|
|
20240814,160100,80774987600,33300,33300,33300,33300,0
|
|
20240814,160000,80774987600,33300,33300,33300,33300,0
|
|
20240814,155900,80774987600,33300,33300,33300,33300,0
|
|
20240814,155800,80774987600,33300,33300,33300,33300,0
|
|
20240814,155700,80774987600,33300,33300,33300,33300,0
|
|
20240814,155600,80774987600,33300,33300,33300,33300,0
|
|
20240814,155500,80774987600,33300,33300,33300,33300,0
|
|
20240814,155400,80774987600,33300,33300,33300,33300,0
|
|
20240814,155300,80774987600,33300,33300,33300,33300,0
|
|
20240814,155200,80774987600,33300,33300,33300,33300,0
|
|
20240814,155100,80774987600,33300,33300,33300,33300,0
|
|
20240814,155000,80774987600,33300,33300,33300,33300,0
|
|
20240814,154900,80774987600,33300,33300,33300,33300,0
|
|
20240814,154800,80774987600,33300,33300,33300,33300,0
|
|
20240814,154700,80774987600,33300,33300,33300,33300,0
|
|
20240814,154600,80774987600,33300,33300,33300,33300,0
|
|
20240814,154500,80774987600,33300,33300,33300,33300,0
|
|
20240814,154400,80774987600,33300,33300,33300,33300,0
|
|
20240814,154300,80774987600,33300,33300,33300,33300,0
|
|
20240814,154200,80774987600,33300,33300,33300,33300,0
|
|
20240814,154100,80774987600,33300,33300,33300,33300,0
|
|
20240814,154000,80774987600,33300,33300,33300,33300,0
|
|
20240814,153900,80774987600,33300,33300,33300,33300,0
|
|
20240814,153800,80774987600,33300,33300,33300,33300,0
|
|
20240814,153700,80774987600,33300,33300,33300,33300,0
|
|
20240814,153600,80774987600,33300,33300,33300,33300,0
|
|
20240814,153500,80774987600,33300,33300,33300,33300,0
|
|
20240814,153400,80774987600,33300,33300,33300,33300,47795
|
|
20240814,153300,80774987600,33300,33300,33300,33300,0
|
|
20240814,153200,80774987600,33300,33300,33300,33300,0
|
|
20240814,153100,80774987600,33300,33300,33300,33300,0
|
|
20240814,153000,80774987600,33300,33300,33300,33300,47795
|
|
20240814,152900,79183414100,33600,33600,33600,33600,0
|
|
20240814,152800,79183414100,33600,33600,33600,33600,0
|
|
20240814,152700,79183414100,33600,33600,33600,33600,0
|
|
20240814,152600,79183414100,33600,33600,33600,33600,0
|
|
20240814,152500,79183414100,33600,33600,33600,33600,0
|
|
20240814,152400,79183414100,33600,33600,33600,33600,0
|
|
20240814,152300,79183414100,33600,33600,33600,33600,0
|
|
20240814,152200,79183414100,33600,33600,33600,33600,0
|
|
20240814,152100,79183414100,33600,33600,33600,33600,0
|
|
20240814,152000,79183414100,33600,33600,33600,33600,0
|
|
20240814,151900,79183414100,33600,33550,33600,33450,19900
|
|
20240814,151800,78516384300,33550,33500,33600,33400,18246
|
|
20240814,151700,77905237200,33500,33350,33550,33350,13699
|
|
20240814,151600,77447098050,33350,33350,33400,33300,4231
|
|
20240814,151500,77305902900,33400,33300,33400,33250,3724
|
|
20240814,151400,77181715400,33300,33450,33450,33250,12234
|
|
20240814,151300,76773820750,33450,33350,33600,33350,18740
|
|
20240814,151200,76146415500,33350,33350,33350,33250,10760
|
|
20240814,151100,75788030400,33350,33300,33400,33250,12084
|
|
20240814,151000,75385137700,33250,33100,33250,33050,10886
|
|
20240814,150900,75024487000,33100,33000,33100,33000,6498
|
|
20240814,150800,74809866650,33000,33000,33050,32950,3265
|
|
20240814,150700,74702149400,33000,33000,33050,32950,4941
|
|
20240814,150600,74539196850,33000,32950,33000,32950,3876
|
|
20240814,150500,74411358900,32950,33050,33050,32950,3871
|
|
20240814,150400,74283601150,33050,33050,33050,32950,3757
|
|
20240814,150300,74159598600,33050,33000,33100,32950,5758
|
|
20240814,150200,73969435050,32950,32950,33050,32950,1175
|
|
20240814,150100,73930684600,32950,33000,33050,32900,1813
|
|
20240814,150000,73870891500,32900,32900,33000,32900,765
|
|
20240814,145900,73845720300,32950,32950,33000,32950,1078
|
|
20240814,145800,73810191000,32950,33000,33000,32900,2468
|
|
20240814,145700,73728819500,33000,32900,33000,32900,1132
|
|
20240814,145600,73691496500,33000,32900,33000,32850,1237
|
|
20240814,145500,73650805450,32850,32850,32950,32800,1708
|
|
20240814,145400,73594712350,32850,32900,32950,32800,2064
|
|
20240814,145300,73526915750,32900,33050,33050,32850,5471
|
|
20240814,145200,73346763800,33000,33000,33050,32950,1290
|
|
20240814,145100,73304192300,32950,33000,33050,32950,667
|
|
20240814,145000,73282179900,33000,33050,33100,32950,4614
|
|
20240814,144900,73129863800,33050,33050,33100,33000,1717
|
|
20240814,144800,73073119800,33100,33000,33100,33000,1070
|
|
20240814,144700,73037759500,32950,33000,33100,32950,2903
|
|
20240814,144600,72942021600,33000,33100,33100,32950,4093
|
|
20240814,144500,72806905550,33100,33100,33150,33050,2622
|
|
20240814,144400,72720126800,33150,33200,33200,33100,2819
|
|
20240814,144300,72626742250,33200,33200,33200,33100,3520
|
|
20240814,144200,72509995750,33200,33100,33200,33050,6869
|
|
20240814,144100,72282283200,33100,33000,33150,32950,5841
|
|
20240814,144000,72089023150,32950,33000,33050,32950,3994
|
|
20240814,143900,71957225300,33000,33000,33050,33000,782
|
|
20240814,143800,71931417650,33000,33050,33100,33000,1187
|
|
20240814,143700,71892196950,33050,33050,33100,32950,7821
|
|
20240814,143600,71633732600,33050,33050,33100,33000,2002
|
|
20240814,143500,71567539000,33050,33000,33050,33000,2923
|
|
20240814,143400,71470947400,33050,32900,33050,32900,4754
|
|
20240814,143300,71314230650,32850,32750,32900,32750,4278
|
|
20240814,143200,71173796900,32750,32750,32800,32700,1019
|
|
20240814,143100,71140422150,32700,32750,32750,32700,793
|
|
20240814,143000,71114461800,32700,32750,32750,32700,166
|
|
20240814,142900,71109029600,32750,32750,32800,32750,653
|
|
20240814,142800,71087642650,32750,32700,32750,32700,576
|
|
20240814,142700,71068788950,32700,32750,32750,32650,699
|
|
20240814,142600,71045918300,32750,32750,32750,32650,1225
|
|
20240814,142500,71005853000,32650,32800,32800,32650,1081
|
|
20240814,142400,70970508600,32750,32700,32800,32650,699
|
|
20240814,142300,70947616650,32650,32750,32800,32650,4899
|
|
20240814,142200,70787388600,32750,32500,32800,32400,16138
|
|
20240814,142100,70262439950,32500,32550,32600,32500,4060
|
|
20240814,142000,70130432800,32550,32550,32600,32500,2871
|
|
20240814,141900,70037006800,32550,32550,32600,32550,6713
|
|
20240814,141800,69818478250,32550,32700,32700,32550,10216
|
|
20240814,141700,69485307550,32700,32700,32750,32650,3381
|
|
20240814,141600,69374782450,32650,32750,32750,32650,3429
|
|
20240814,141500,69262658750,32700,32850,32850,32700,5121
|
|
20240814,141400,69094783500,32850,32900,32950,32850,5786
|
|
20240814,141300,68904577350,32900,32950,32950,32900,1842
|
|
20240814,141200,68843944000,32950,33000,33000,32900,768
|
|
20240814,141100,68818638200,32950,33050,33050,32950,3402
|
|
20240814,141000,68706484500,33050,33000,33050,33000,2123
|
|
20240814,140900,68636349100,33000,33000,33050,33000,561
|
|
20240814,140800,68617833000,33000,33050,33100,33000,1907
|
|
20240814,140700,68554844850,33050,33000,33050,32950,1378
|
|
20240814,140600,68509383000,33000,32900,33000,32900,1854
|
|
20240814,140500,68448293750,32900,32850,32950,32850,1592
|
|
20240814,140400,68395933500,32850,32850,32900,32850,1051
|
|
20240814,140300,68361403500,32900,32900,32900,32850,1589
|
|
20240814,140200,68309189100,32900,32850,32950,32850,1569
|
|
20240814,140100,68257566050,32900,32950,32950,32850,4322
|
|
20240814,140000,68115397350,32950,33050,33050,32950,3961
|
|
20240814,135900,67984705500,33050,32850,33050,32850,3801
|
|
20240814,135800,67859318750,32850,32850,32850,32800,1553
|
|
20240814,135700,67808312600,32850,32850,32900,32800,5180
|
|
20240814,135600,67638188950,32800,32700,32800,32600,8222
|
|
20240814,135500,67369224750,32600,33150,33150,32600,36974
|
|
20240814,135400,66153944400,33150,33350,33350,33100,5556
|
|
20240814,135300,65969527550,33300,33300,33300,33300,847
|
|
20240814,135200,65941322450,33350,33300,33350,33300,97
|
|
20240814,135100,65938090700,33300,33250,33300,33250,588
|
|
20240814,135000,65918518450,33300,33400,33400,33300,966
|
|
20240814,134900,65886327050,33400,33350,33400,33300,737
|
|
20240814,134800,65861747800,33350,33200,33400,33200,2343
|
|
20240814,134700,65783656450,33200,33250,33300,33200,390
|
|
20240814,134600,65770690050,33250,33200,33300,33200,1340
|
|
20240814,134500,65726188350,33200,33250,33300,33200,806
|
|
20240814,134400,65699394500,33250,33250,33300,33200,423
|
|
20240814,134300,65685329800,33250,33250,33250,33200,592
|
|
20240814,134200,65665646350,33250,33250,33250,33150,463
|
|
20240814,134100,65650265700,33150,33250,33250,33150,470
|
|
20240814,134000,65634673200,33150,33250,33250,33100,3580
|
|
20240814,133900,65515897200,33250,33300,33300,33250,2285
|
|
20240814,133800,65439920250,33350,33350,33350,33300,1033
|
|
20240814,133700,65405517450,33350,33250,33350,33250,348
|
|
20240814,133600,65393925400,33250,33250,33350,33250,854
|
|
20240814,133500,65365524900,33250,33300,33350,33250,1778
|
|
20240814,133400,65306368950,33300,33300,33300,33300,1467
|
|
20240814,133300,65257517850,33300,33400,33400,33300,1488
|
|
20240814,133200,65207874850,33350,33400,33400,33350,632
|
|
20240814,133100,65186781050,33400,33400,33400,33300,1185
|
|
20240814,133000,65147295900,33350,33300,33350,33300,862
|
|
20240814,132900,65118575850,33300,33400,33400,33300,1803
|
|
20240814,132800,65058448650,33400,33400,33400,33350,466
|
|
20240814,132700,65042898900,33450,33400,33450,33350,304
|
|
20240814,132600,65032749250,33400,33400,33400,33350,1346
|
|
20240814,132500,64987794050,33400,33450,33500,33400,1413
|
|
20240814,132400,64940583250,33500,33500,33500,33450,1728
|
|
20240814,132300,64882738800,33450,33450,33500,33400,1390
|
|
20240814,132200,64836248350,33500,33400,33500,33350,2478
|
|
20240814,132100,64753433100,33400,33450,33450,33400,1745
|
|
20240814,132000,64695109850,33400,33500,33500,33400,656
|
|
20240814,131900,64673166250,33500,33500,33500,33400,2702
|
|
20240814,131800,64582781050,33500,33550,33550,33450,2928
|
|
20240814,131700,64484760000,33500,33650,33700,33500,4184
|
|
20240814,131600,64344265250,33700,33700,33750,33600,7456
|
|
20240814,131500,64093195800,33650,33500,33750,33500,20836
|
|
20240814,131400,63392050950,33500,33450,33500,33350,7764
|
|
20240814,131300,63132302800,33400,33300,33450,33250,5718
|
|
20240814,131200,62941630050,33350,33200,33350,33150,2725
|
|
20240814,131100,62850936750,33200,33150,33200,33150,1089
|
|
20240814,131000,62814832000,33150,33150,33150,33100,678
|
|
20240814,130900,62792372150,33100,33050,33150,33050,1213
|
|
20240814,130800,62752227800,33150,33100,33150,33050,1020
|
|
20240814,130700,62718468550,33100,33100,33150,33050,1853
|
|
20240814,130600,62657183950,33100,33100,33150,33100,1190
|
|
20240814,130500,62617781150,33100,33100,33150,33100,1673
|
|
20240814,130400,62562388800,33100,33200,33200,33100,1348
|
|
20240814,130300,62517733100,33150,33150,33150,33100,1715
|
|
20240814,130200,62460929700,33150,33200,33200,33150,836
|
|
20240814,130100,62433205600,33150,33200,33200,33150,760
|
|
20240814,130000,62407998250,33200,33150,33250,33150,1293
|
|
20240814,125900,62365086350,33200,33100,33200,33100,1472
|
|
20240814,125800,62316298550,33100,33150,33200,33100,1049
|
|
20240814,125700,62281542550,33150,33050,33150,33050,1577
|
|
20240814,125600,62229324300,33050,33050,33100,33050,1233
|
|
20240814,125500,62188573500,33100,33050,33100,33000,2191
|
|
20240814,125400,62116173050,33050,33100,33100,33000,2889
|
|
20240814,125300,62020716900,33100,33100,33100,33050,5646
|
|
20240814,125200,61834053150,33050,33100,33100,33050,2001
|
|
20240814,125100,61767863000,33100,33100,33150,33050,5747
|
|
20240814,125000,61577634750,33100,33200,33200,33100,5276
|
|
20240814,124900,61402726200,33200,33200,33250,33150,3407
|
|
20240814,124800,61289613700,33200,33250,33250,33200,413
|
|
20240814,124700,61275893500,33250,33200,33250,33200,508
|
|
20240814,124600,61259013450,33200,33250,33250,33200,1824
|
|
20240814,124500,61198438950,33250,33300,33300,33250,1766
|
|
20240814,124400,61139698000,33300,33300,33350,33250,1188
|
|
20240814,124300,61100117050,33300,33400,33450,33300,1250
|
|
20240814,124200,61058427250,33400,33400,33450,33350,960
|
|
20240814,124100,61026395550,33350,33300,33350,33300,403
|
|
20240814,124000,61012961750,33250,33250,33350,33250,862
|
|
20240814,123900,60984284550,33250,33250,33350,33250,1353
|
|
20240814,123800,60939254850,33250,33250,33300,33250,1208
|
|
20240814,123700,60899080250,33300,33250,33300,33200,1609
|
|
20240814,123600,60845567150,33250,33250,33300,33250,594
|
|
20240814,123500,60825800700,33200,33300,33350,33200,5842
|
|
20240814,123400,60631492750,33350,33300,33350,33300,1470
|
|
20240814,123300,60582489950,33300,33350,33350,33300,865
|
|
20240814,123200,60553679750,33400,33350,33400,33300,1090
|
|
20240814,123100,60517334900,33350,33350,33350,33300,702
|
|
20240814,123000,60493935600,33300,33350,33350,33300,886
|
|
20240814,122900,60464424750,33350,33350,33400,33300,1854
|
|
20240814,122800,60402624600,33350,33400,33400,33350,484
|
|
20240814,122700,60386477450,33350,33400,33450,33350,1719
|
|
20240814,122600,60329090000,33450,33450,33500,33400,618
|
|
20240814,122500,60308425300,33450,33550,33550,33400,1497
|
|
20240814,122400,60258307250,33500,33550,33550,33500,1298
|
|
20240814,122300,60214794500,33550,33550,33600,33500,3961
|
|
20240814,122200,60081887900,33500,33550,33600,33500,1290
|
|
20240814,122100,60038610350,33550,33500,33550,33450,1627
|
|
20240814,122000,59984084350,33400,33400,33500,33400,1745
|
|
20240814,121900,59925711700,33400,33350,33400,33350,1720
|
|
20240814,121800,59868334750,33350,33350,33350,33300,764
|
|
20240814,121700,59842861250,33350,33350,33400,33350,674
|
|
20240814,121600,59820383100,33350,33300,33400,33300,918
|
|
20240814,121500,59789764200,33350,33300,33350,33300,988
|
|
20240814,121400,59756855900,33300,33300,33350,33250,2181
|
|
20240814,121300,59684256450,33350,33300,33350,33250,968
|
|
20240814,121200,59652023650,33300,33350,33350,33300,886
|
|
20240814,121100,59622518750,33300,33300,33350,33300,950
|
|
20240814,121000,59590878950,33350,33300,33350,33300,538
|
|
20240814,120900,59572956950,33350,33350,33400,33350,1496
|
|
20240814,120800,59523056400,33350,33400,33450,33350,639
|
|
20240814,120700,59501719450,33400,33400,33500,33350,1477
|
|
20240814,120600,59452368550,33450,33350,33500,33350,625
|
|
20240814,120500,59431475750,33350,33400,33500,33350,1108
|
|
20240814,120400,59394452600,33400,33300,33450,33300,608
|
|
20240814,120300,59374159000,33350,33400,33400,33300,1353
|
|
20240814,120200,59329076950,33350,33400,33400,33350,456
|
|
20240814,120100,59313865600,33350,33450,33450,33350,1974
|
|
20240814,120000,59248020450,33450,33350,33450,33350,573
|
|
20240814,115900,59228889400,33550,33350,33550,33350,1135
|
|
20240814,115800,59190980350,33400,33350,33450,33350,312
|
|
20240814,115700,59180561250,33300,33350,33400,33300,2040
|
|
20240814,115600,59112557000,33350,33400,33450,33350,556
|
|
20240814,115500,59093994200,33450,33450,33450,33300,3797
|
|
20240814,115400,58967307850,33450,33400,33500,33400,933
|
|
20240814,115300,58936109400,33400,33400,33550,33400,420
|
|
20240814,115200,58922069000,33450,33550,33550,33350,7496
|
|
20240814,115100,58671253050,33600,33600,33600,33550,616
|
|
20240814,115000,58650568100,33600,33600,33650,33600,882
|
|
20240814,114900,58620924000,33650,33600,33650,33550,1312
|
|
20240814,114800,58576849050,33650,33600,33650,33500,1507
|
|
20240814,114700,58526294150,33600,33650,33650,33550,1489
|
|
20240814,114600,58476262650,33550,33650,33700,33550,1334
|
|
20240814,114500,58431406700,33650,33550,33700,33500,2790
|
|
20240814,114400,58337659050,33600,33550,33600,33500,1115
|
|
20240814,114300,58300240500,33550,33300,33550,33300,4052
|
|
20240814,114200,58164762200,33350,33300,33350,33300,677
|
|
20240814,114100,58142216700,33350,33300,33350,33300,562
|
|
20240814,114000,58123500450,33300,33350,33350,33300,783
|
|
20240814,113900,58097425750,33300,33400,33400,33250,4164
|
|
20240814,113800,57958757950,33350,33350,33400,33350,709
|
|
20240814,113700,57935112300,33350,33350,33400,33300,1955
|
|
20240814,113600,57869966000,33300,33400,33450,33300,4096
|
|
20240814,113500,57733377150,33400,33400,33500,33300,4883
|
|
20240814,113400,57570429400,33450,33500,33600,33400,2076
|
|
20240814,113300,57500959650,33500,33400,33550,33400,1247
|
|
20240814,113200,57459224150,33400,33450,33450,33350,4975
|
|
20240814,113100,57293033400,33450,33650,33650,33450,8466
|
|
20240814,113000,57009153400,33600,33600,33700,33600,3231
|
|
20240814,112900,56900391800,33600,33700,33700,33600,3619
|
|
20240814,112800,56778576700,33700,33650,33750,33550,5668
|
|
20240814,112700,56587901300,33650,33600,33700,33550,5115
|
|
20240814,112600,56415951700,33700,33850,33850,33600,17350
|
|
20240814,112500,55831256500,33800,33750,33900,33750,24829
|
|
20240814,112400,54991087100,33750,33700,33800,33600,15310
|
|
20240814,112300,54474927500,33650,33600,33750,33550,12081
|
|
20240814,112200,54068268550,33600,33500,33600,33450,7289
|
|
20240814,112100,53823817900,33500,33450,33500,33450,3518
|
|
20240814,112000,53706006350,33450,33500,33500,33400,1236
|
|
20240814,111900,53664647150,33500,33500,33500,33450,2114
|
|
20240814,111800,53593871450,33450,33450,33500,33400,2187
|
|
20240814,111700,53520691500,33450,33450,33450,33400,1745
|
|
20240814,111600,53462338950,33400,33350,33450,33350,1329
|
|
20240814,111500,53417940450,33350,33300,33400,33250,1732
|
|
20240814,111400,53360197150,33350,33250,33350,33200,3934
|
|
20240814,111300,53229336850,33250,33250,33250,33250,474
|
|
20240814,111200,53213576350,33250,33300,33300,33250,744
|
|
20240814,111100,53188819850,33300,33300,33350,33300,1423
|
|
20240814,111000,53141415850,33300,33300,33450,33250,1124
|
|
20240814,110900,53103912600,33250,33200,33300,33200,1440
|
|
20240814,110800,53056033700,33200,33250,33250,33200,1517
|
|
20240814,110700,53005598800,33250,33450,33450,33200,2218
|
|
20240814,110600,52931772500,33450,33400,33450,33350,869
|
|
20240814,110500,52902765600,33400,33450,33500,33350,2752
|
|
20240814,110400,52810828950,33500,33450,33550,33450,3089
|
|
20240814,110300,52707378050,33450,33300,33450,33250,3568
|
|
20240814,110200,52588406300,33250,33250,33300,33200,2364
|
|
20240814,110100,52509803050,33250,33300,33350,33250,2864
|
|
20240814,110000,52414520800,33300,33300,33350,33250,1058
|
|
20240814,105900,52379310150,33350,33250,33350,33250,854
|
|
20240814,105800,52350887150,33250,33300,33350,33250,3315
|
|
20240814,105700,52240623450,33300,33300,33400,33250,5007
|
|
20240814,105600,52073872650,33300,33450,33450,33300,2073
|
|
20240814,105500,52004684650,33450,33550,33550,33400,3306
|
|
20240814,105400,51894021150,33550,33400,33550,33400,3484
|
|
20240814,105300,51777368100,33450,33350,33450,33350,926
|
|
20240814,105200,51746460600,33350,33350,33500,33350,3695
|
|
20240814,105100,51623077300,33350,33550,33600,33350,5334
|
|
20240814,105000,51444463500,33550,33550,33600,33500,13001
|
|
20240814,104900,51008108850,33550,33400,33550,33400,8224
|
|
20240814,104800,50732557950,33400,33350,33450,33250,5829
|
|
20240814,104700,50538313000,33350,33500,33550,33250,8005
|
|
20240814,104600,50271380500,33550,33450,33600,33400,13821
|
|
20240814,104500,49808375450,33450,33250,33450,33200,9333
|
|
20240814,104400,49497301350,33250,33150,33250,33150,5640
|
|
20240814,104300,49309904800,33200,33150,33250,33150,7274
|
|
20240814,104200,49068517800,33150,33050,33150,33000,6855
|
|
20240814,104100,48841756400,33100,32950,33100,32950,9925
|
|
20240814,104000,48514002500,32950,32800,32950,32700,10649
|
|
20240814,103900,48165021400,32800,32850,32850,32800,916
|
|
20240814,103800,48134962100,32800,32900,32900,32750,5577
|
|
20240814,103700,47951951600,32900,32900,32950,32800,5378
|
|
20240814,103600,47775173300,32900,32950,33000,32900,2270
|
|
20240814,103500,47700401150,32950,33000,33050,32950,2051
|
|
20240814,103400,47632728950,32950,33000,33050,32950,2179
|
|
20240814,103300,47560879450,33000,32950,33000,32950,2295
|
|
20240814,103200,47485155650,33000,33000,33050,32950,1534
|
|
20240814,103100,47434582250,33000,33000,33050,33000,1400
|
|
20240814,103000,47388381100,33000,33050,33100,33000,1312
|
|
20240814,102900,47345031950,33050,32950,33100,32950,2944
|
|
20240814,102800,47247748750,32950,32950,33000,32900,1342
|
|
20240814,102700,47203533000,32950,33000,33050,32900,4774
|
|
20240814,102600,47046219300,33000,33050,33050,32950,2754
|
|
20240814,102500,46955331650,33000,33100,33150,33000,3753
|
|
20240814,102400,46831198300,33150,33250,33300,33100,4275
|
|
20240814,102300,46689333350,33250,33200,33300,33150,5519
|
|
20240814,102200,46505890150,33150,33150,33250,33100,6828
|
|
20240814,102100,46279369300,33150,32900,33150,32850,8916
|
|
20240814,102000,45984999100,32850,32900,32950,32850,3045
|
|
20240814,101900,45884833100,32950,32950,33000,32900,3478
|
|
20240814,101800,45770190000,32950,32800,33000,32750,8324
|
|
20240814,101700,45496514750,32750,32800,32800,32750,2497
|
|
20240814,101600,45414726800,32750,32800,32850,32750,4680
|
|
20240814,101500,45261268800,32850,32900,32900,32800,3163
|
|
20240814,101400,45157418400,32850,32800,32900,32750,4057
|
|
20240814,101300,45024181550,32800,32700,32800,32600,12842
|
|
20240814,101200,44604367000,32700,32750,32800,32650,10035
|
|
20240814,101100,44276074000,32800,32900,32900,32700,20421
|
|
20240814,101000,43606531300,32850,32900,32950,32850,3286
|
|
20240814,100900,43498482200,32850,32900,32950,32850,2896
|
|
20240814,100800,43403300950,32900,32900,33000,32850,10297
|
|
20240814,100700,43064459300,32900,32950,33000,32900,2075
|
|
20240814,100600,42996168350,32950,33050,33050,32900,2274
|
|
20240814,100500,42921181850,33050,33050,33100,33000,4523
|
|
20240814,100400,42771679850,33050,32850,33050,32850,6096
|
|
20240814,100300,42570915550,32850,32950,33000,32850,16359
|
|
20240814,100200,42032532950,33000,33100,33100,32950,8692
|
|
20240814,100100,41745602250,33050,33050,33100,32950,13339
|
|
20240814,100000,41305092400,33050,33100,33100,33000,19322
|
|
20240814,095900,40666752900,33150,33200,33300,33100,4246
|
|
20240814,095800,40525980250,33250,33100,33300,33100,8192
|
|
20240814,095700,40253953750,33100,33150,33200,33100,5915
|
|
20240814,095600,40057953150,33150,33250,33300,33150,3610
|
|
20240814,095500,39938113850,33250,33200,33300,33150,4165
|
|
20240814,095400,39799822300,33200,33100,33250,33100,5081
|
|
20240814,095300,39631308550,33150,33300,33400,33100,9376
|
|
20240814,095200,39319897600,33300,33500,33500,33300,2745
|
|
20240814,095100,39228177350,33500,33350,33500,33300,5862
|
|
20240814,095000,39032300550,33350,33300,33400,33150,10107
|
|
20240814,094900,38696459150,33300,33450,33450,33300,6585
|
|
20240814,094800,38476841150,33450,33300,33450,33250,5248
|
|
20240814,094700,38301718300,33250,33350,33450,33250,14102
|
|
20240814,094600,37832034450,33400,33450,33500,33300,16264
|
|
20240814,094500,37289324100,33500,33600,33600,33450,10826
|
|
20240814,094400,36926497500,33600,33650,33750,33550,5198
|
|
20240814,094300,36751470550,33650,33700,33750,33600,5318
|
|
20240814,094200,36572463500,33700,33750,33750,33450,12925
|
|
20240814,094100,36138468050,33700,33700,33850,33700,7271
|
|
20240814,094000,35892985750,33700,33650,33800,33600,9033
|
|
20240814,093900,35588591750,33600,33700,33800,33450,34423
|
|
20240814,093800,34432285400,33700,33900,34100,33700,23624
|
|
20240814,093700,33631221100,33900,34000,34000,33800,21170
|
|
20240814,093600,32914197600,33900,34250,34400,33800,55804
|
|
20240814,093500,31012390100,34250,33750,34300,33700,71396
|
|
20240814,093400,28579536950,33800,34100,34350,33700,120090
|
|
20240814,093300,24486833700,34100,33650,34150,33600,78956
|
|
20240814,093200,21807170400,33700,33250,33750,33150,29448
|
|
20240814,093100,20822027550,33250,33000,33250,32950,10874
|
|
20240814,093000,20461655850,33050,33100,33250,32950,11728
|
|
20240814,092900,20073576700,33100,32950,33150,32950,6986
|
|
20240814,092800,19842718300,32950,33000,33000,32900,4430
|
|
20240814,092700,19696744250,33000,33000,33050,32950,3253
|
|
20240814,092600,19589492400,33000,32850,33100,32850,2721
|
|
20240814,092500,19499829000,32850,33100,33200,32850,14368
|
|
20240814,092400,19026085000,33150,33350,33350,33050,11863
|
|
20240814,092300,18632733350,33350,33550,33600,33300,21438
|
|
20240814,092200,17915369100,33550,33300,33600,33250,16954
|
|
20240814,092100,17348502300,33250,33000,33350,33000,6226
|
|
20240814,092000,17142195900,33000,33100,33100,33000,4653
|
|
20240814,091900,16988398550,33100,33350,33350,33000,6069
|
|
20240814,091800,16787237200,33350,33150,33400,33100,12577
|
|
20240814,091700,16368836100,33150,33000,33150,32950,10476
|
|
20240814,091600,16022686650,33000,33050,33200,33000,9570
|
|
20240814,091500,15706253450,33050,32900,33350,32850,25768
|
|
20240814,091400,14853935800,32850,33000,33050,32850,17296
|
|
20240814,091300,14284487950,33000,33150,33250,33000,15419
|
|
20240814,091200,13773362450,33150,33250,33300,32950,19633
|
|
20240814,091100,13123277700,33250,33250,33350,33200,15463
|
|
20240814,091000,12608915650,33250,33200,33300,32950,23424
|
|
20240814,090900,11833400800,33150,33200,33250,33100,16169
|
|
20240814,090800,11297319550,33200,33650,33700,33150,25498
|
|
20240814,090700,10447958150,33600,33750,33900,33550,17073
|
|
20240814,090600,9872674350,33750,34000,34050,33700,23533
|
|
20240814,090500,9076181500,34050,33450,34250,33400,43646
|
|
20240814,090400,7593171350,33400,33650,33700,33250,20866
|
|
20240814,090300,6895515000,33700,33750,33900,33300,33454
|
|
20240814,090200,5771308700,33800,33750,34050,33700,49786
|
|
20240814,090100,4083506150,33750,33200,33800,33100,42384
|
|
20240814,090000,2660306100,33250,32950,33250,32850,77836
|