763 lines
39 KiB
CSV
763 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,214000,621903450,46650,46650,46650,46650,319
|
|
20240814,213900,621903450,46650,46650,46650,46650,0
|
|
20240814,213800,621903450,46650,46650,46650,46650,0
|
|
20240814,213700,621903450,46650,46650,46650,46650,0
|
|
20240814,213600,621903450,46650,46650,46650,46650,0
|
|
20240814,213500,621903450,46650,46650,46650,46650,0
|
|
20240814,213400,621903450,46650,46650,46650,46650,0
|
|
20240814,213300,621903450,46650,46650,46650,46650,0
|
|
20240814,213200,621903450,46650,46650,46650,46650,0
|
|
20240814,213100,621903450,46650,46650,46650,46650,0
|
|
20240814,213000,621903450,46650,46650,46650,46650,0
|
|
20240814,212900,621903450,46650,46650,46650,46650,0
|
|
20240814,212800,621903450,46650,46650,46650,46650,0
|
|
20240814,212700,621903450,46650,46650,46650,46650,0
|
|
20240814,212600,621903450,46650,46650,46650,46650,0
|
|
20240814,212500,621903450,46650,46650,46650,46650,0
|
|
20240814,212400,621903450,46650,46650,46650,46650,0
|
|
20240814,212300,621903450,46650,46650,46650,46650,0
|
|
20240814,212200,621903450,46650,46650,46650,46650,0
|
|
20240814,212100,621903450,46650,46650,46650,46650,0
|
|
20240814,212000,621903450,46650,46650,46650,46650,0
|
|
20240814,211900,621903450,46650,46650,46650,46650,0
|
|
20240814,211800,621903450,46650,46650,46650,46650,0
|
|
20240814,211700,621903450,46650,46650,46650,46650,0
|
|
20240814,211600,621903450,46650,46650,46650,46650,0
|
|
20240814,211500,621903450,46650,46650,46650,46650,0
|
|
20240814,211400,621903450,46650,46650,46650,46650,0
|
|
20240814,211300,621903450,46650,46650,46650,46650,0
|
|
20240814,211200,621903450,46650,46650,46650,46650,0
|
|
20240814,211100,621903450,46650,46650,46650,46650,0
|
|
20240814,211000,621903450,46650,46650,46650,46650,319
|
|
20240814,210900,621903450,46650,46650,46650,46650,0
|
|
20240814,210800,621903450,46650,46650,46650,46650,0
|
|
20240814,210700,621903450,46650,46650,46650,46650,0
|
|
20240814,210600,621903450,46650,46650,46650,46650,0
|
|
20240814,210500,621903450,46650,46650,46650,46650,0
|
|
20240814,210400,621903450,46650,46650,46650,46650,0
|
|
20240814,210300,621903450,46650,46650,46650,46650,0
|
|
20240814,210200,621903450,46650,46650,46650,46650,0
|
|
20240814,210100,621903450,46650,46650,46650,46650,0
|
|
20240814,210000,621903450,46650,46650,46650,46650,0
|
|
20240814,205900,621903450,46650,46650,46650,46650,0
|
|
20240814,205800,621903450,46650,46650,46650,46650,0
|
|
20240814,205700,621903450,46650,46650,46650,46650,0
|
|
20240814,205600,621903450,46650,46650,46650,46650,0
|
|
20240814,205500,621903450,46650,46650,46650,46650,0
|
|
20240814,205400,621903450,46650,46650,46650,46650,0
|
|
20240814,205300,621903450,46650,46650,46650,46650,0
|
|
20240814,205200,621903450,46650,46650,46650,46650,0
|
|
20240814,205100,621903450,46650,46650,46650,46650,0
|
|
20240814,205000,621903450,46650,46650,46650,46650,0
|
|
20240814,204900,621903450,46650,46650,46650,46650,0
|
|
20240814,204800,621903450,46650,46650,46650,46650,0
|
|
20240814,204700,621903450,46650,46650,46650,46650,0
|
|
20240814,204600,621903450,46650,46650,46650,46650,0
|
|
20240814,204500,621903450,46650,46650,46650,46650,0
|
|
20240814,204400,621903450,46650,46650,46650,46650,0
|
|
20240814,204300,621903450,46650,46650,46650,46650,0
|
|
20240814,204200,621903450,46650,46650,46650,46650,0
|
|
20240814,204100,621903450,46650,46650,46650,46650,0
|
|
20240814,204000,621903450,46650,46650,46650,46650,319
|
|
20240814,203900,621903450,46650,46650,46650,46650,0
|
|
20240814,203800,621903450,46650,46650,46650,46650,0
|
|
20240814,203700,621903450,46650,46650,46650,46650,0
|
|
20240814,203600,621903450,46650,46650,46650,46650,0
|
|
20240814,203500,621903450,46650,46650,46650,46650,0
|
|
20240814,203400,621903450,46650,46650,46650,46650,0
|
|
20240814,203300,621903450,46650,46650,46650,46650,0
|
|
20240814,203200,621903450,46650,46650,46650,46650,0
|
|
20240814,203100,621903450,46650,46650,46650,46650,0
|
|
20240814,203000,621903450,46650,46650,46650,46650,0
|
|
20240814,202900,621903450,46650,46650,46650,46650,0
|
|
20240814,202800,621903450,46650,46650,46650,46650,0
|
|
20240814,202700,621903450,46650,46650,46650,46650,0
|
|
20240814,202600,621903450,46650,46650,46650,46650,0
|
|
20240814,202500,621903450,46650,46650,46650,46650,0
|
|
20240814,202400,621903450,46650,46650,46650,46650,0
|
|
20240814,202300,621903450,46650,46650,46650,46650,0
|
|
20240814,202200,621903450,46650,46650,46650,46650,0
|
|
20240814,202100,621903450,46650,46650,46650,46650,0
|
|
20240814,202000,621903450,46650,46650,46650,46650,0
|
|
20240814,201900,621903450,46650,46650,46650,46650,0
|
|
20240814,201800,621903450,46650,46650,46650,46650,0
|
|
20240814,201700,621903450,46650,46650,46650,46650,0
|
|
20240814,201600,621903450,46650,46650,46650,46650,0
|
|
20240814,201500,621903450,46650,46650,46650,46650,0
|
|
20240814,201400,621903450,46650,46650,46650,46650,0
|
|
20240814,201300,621903450,46650,46650,46650,46650,0
|
|
20240814,201200,621903450,46650,46650,46650,46650,0
|
|
20240814,201100,621903450,46650,46650,46650,46650,0
|
|
20240814,201000,621903450,46650,46650,46650,46650,319
|
|
20240814,200900,621903450,46650,46650,46650,46650,0
|
|
20240814,200800,621903450,46650,46650,46650,46650,0
|
|
20240814,200700,621903450,46650,46650,46650,46650,0
|
|
20240814,200600,621903450,46650,46650,46650,46650,0
|
|
20240814,200500,621903450,46650,46650,46650,46650,0
|
|
20240814,200400,621903450,46650,46650,46650,46650,0
|
|
20240814,200300,621903450,46650,46650,46650,46650,0
|
|
20240814,200200,621903450,46650,46650,46650,46650,0
|
|
20240814,200100,621903450,46650,46650,46650,46650,0
|
|
20240814,200000,621903450,46650,46650,46650,46650,0
|
|
20240814,195900,621903450,46650,46650,46650,46650,0
|
|
20240814,195800,621903450,46650,46650,46650,46650,0
|
|
20240814,195700,621903450,46650,46650,46650,46650,0
|
|
20240814,195600,621903450,46650,46650,46650,46650,0
|
|
20240814,195500,621903450,46650,46650,46650,46650,0
|
|
20240814,195400,621903450,46650,46650,46650,46650,0
|
|
20240814,195300,621903450,46650,46650,46650,46650,0
|
|
20240814,195200,621903450,46650,46650,46650,46650,0
|
|
20240814,195100,621903450,46650,46650,46650,46650,0
|
|
20240814,195000,621903450,46650,46650,46650,46650,0
|
|
20240814,194900,621903450,46650,46650,46650,46650,0
|
|
20240814,194800,621903450,46650,46650,46650,46650,0
|
|
20240814,194700,621903450,46650,46650,46650,46650,0
|
|
20240814,194600,621903450,46650,46650,46650,46650,0
|
|
20240814,194500,621903450,46650,46650,46650,46650,0
|
|
20240814,194400,621903450,46650,46650,46650,46650,0
|
|
20240814,194300,621903450,46650,46650,46650,46650,0
|
|
20240814,194200,621903450,46650,46650,46650,46650,0
|
|
20240814,194100,621903450,46650,46650,46650,46650,0
|
|
20240814,194000,621903450,46650,46650,46650,46650,319
|
|
20240814,193900,621903450,46650,46650,46650,46650,0
|
|
20240814,193800,621903450,46650,46650,46650,46650,0
|
|
20240814,193700,621903450,46650,46650,46650,46650,0
|
|
20240814,193600,621903450,46650,46650,46650,46650,0
|
|
20240814,193500,621903450,46650,46650,46650,46650,0
|
|
20240814,193400,621903450,46650,46650,46650,46650,0
|
|
20240814,193300,621903450,46650,46650,46650,46650,0
|
|
20240814,193200,621903450,46650,46650,46650,46650,0
|
|
20240814,193100,621903450,46650,46650,46650,46650,0
|
|
20240814,193000,621903450,46650,46650,46650,46650,0
|
|
20240814,192900,621903450,46650,46650,46650,46650,0
|
|
20240814,192800,621903450,46650,46650,46650,46650,0
|
|
20240814,192700,621903450,46650,46650,46650,46650,0
|
|
20240814,192600,621903450,46650,46650,46650,46650,0
|
|
20240814,192500,621903450,46650,46650,46650,46650,0
|
|
20240814,192400,621903450,46650,46650,46650,46650,0
|
|
20240814,192300,621903450,46650,46650,46650,46650,0
|
|
20240814,192200,621903450,46650,46650,46650,46650,0
|
|
20240814,192100,621903450,46650,46650,46650,46650,0
|
|
20240814,192000,621903450,46650,46650,46650,46650,0
|
|
20240814,191900,621903450,46650,46650,46650,46650,0
|
|
20240814,191800,621903450,46650,46650,46650,46650,0
|
|
20240814,191700,621903450,46650,46650,46650,46650,0
|
|
20240814,191600,621903450,46650,46650,46650,46650,0
|
|
20240814,191500,621903450,46650,46650,46650,46650,0
|
|
20240814,191400,621903450,46650,46650,46650,46650,0
|
|
20240814,191300,621903450,46650,46650,46650,46650,0
|
|
20240814,191200,621903450,46650,46650,46650,46650,0
|
|
20240814,191100,621903450,46650,46650,46650,46650,0
|
|
20240814,191000,621903450,46650,46650,46650,46650,319
|
|
20240814,190900,621903450,46650,46650,46650,46650,0
|
|
20240814,190800,621903450,46650,46650,46650,46650,0
|
|
20240814,190700,621903450,46650,46650,46650,46650,0
|
|
20240814,190600,621903450,46650,46650,46650,46650,0
|
|
20240814,190500,621903450,46650,46650,46650,46650,0
|
|
20240814,190400,621903450,46650,46650,46650,46650,0
|
|
20240814,190300,621903450,46650,46650,46650,46650,0
|
|
20240814,190200,621903450,46650,46650,46650,46650,0
|
|
20240814,190100,621903450,46650,46650,46650,46650,0
|
|
20240814,190000,621903450,46650,46650,46650,46650,0
|
|
20240814,185900,621903450,46650,46650,46650,46650,0
|
|
20240814,185800,621903450,46650,46650,46650,46650,0
|
|
20240814,185700,621903450,46650,46650,46650,46650,0
|
|
20240814,185600,621903450,46650,46650,46650,46650,0
|
|
20240814,185500,621903450,46650,46650,46650,46650,0
|
|
20240814,185400,621903450,46650,46650,46650,46650,0
|
|
20240814,185300,621903450,46650,46650,46650,46650,0
|
|
20240814,185200,621903450,46650,46650,46650,46650,0
|
|
20240814,185100,621903450,46650,46650,46650,46650,0
|
|
20240814,185000,621903450,46650,46650,46650,46650,0
|
|
20240814,184900,621903450,46650,46650,46650,46650,0
|
|
20240814,184800,621903450,46650,46650,46650,46650,0
|
|
20240814,184700,621903450,46650,46650,46650,46650,0
|
|
20240814,184600,621903450,46650,46650,46650,46650,0
|
|
20240814,184500,621903450,46650,46650,46650,46650,0
|
|
20240814,184400,621903450,46650,46650,46650,46650,0
|
|
20240814,184300,621903450,46650,46650,46650,46650,0
|
|
20240814,184200,621903450,46650,46650,46650,46650,0
|
|
20240814,184100,621903450,46650,46650,46650,46650,0
|
|
20240814,184000,621903450,46650,46650,46650,46650,319
|
|
20240814,183900,621903450,46650,46650,46650,46650,0
|
|
20240814,183800,621903450,46650,46650,46650,46650,0
|
|
20240814,183700,621903450,46650,46650,46650,46650,0
|
|
20240814,183600,621903450,46650,46650,46650,46650,0
|
|
20240814,183500,621903450,46650,46650,46650,46650,0
|
|
20240814,183400,621903450,46650,46650,46650,46650,0
|
|
20240814,183300,621903450,46650,46650,46650,46650,0
|
|
20240814,183200,621903450,46650,46650,46650,46650,0
|
|
20240814,183100,621903450,46650,46650,46650,46650,0
|
|
20240814,183000,621903450,46650,46650,46650,46650,0
|
|
20240814,182900,621903450,46650,46650,46650,46650,0
|
|
20240814,182800,621903450,46650,46650,46650,46650,0
|
|
20240814,182700,621903450,46650,46650,46650,46650,0
|
|
20240814,182600,621903450,46650,46650,46650,46650,0
|
|
20240814,182500,621903450,46650,46650,46650,46650,0
|
|
20240814,182400,621903450,46650,46650,46650,46650,0
|
|
20240814,182300,621903450,46650,46650,46650,46650,0
|
|
20240814,182200,621903450,46650,46650,46650,46650,0
|
|
20240814,182100,621903450,46650,46650,46650,46650,0
|
|
20240814,182000,621903450,46650,46650,46650,46650,0
|
|
20240814,181900,621903450,46650,46650,46650,46650,0
|
|
20240814,181800,621903450,46650,46650,46650,46650,0
|
|
20240814,181700,621903450,46650,46650,46650,46650,0
|
|
20240814,181600,621903450,46650,46650,46650,46650,0
|
|
20240814,181500,621903450,46650,46650,46650,46650,0
|
|
20240814,181400,621903450,46650,46650,46650,46650,0
|
|
20240814,181300,621903450,46650,46650,46650,46650,0
|
|
20240814,181200,621903450,46650,46650,46650,46650,0
|
|
20240814,181100,621903450,46650,46650,46650,46650,0
|
|
20240814,181000,621903450,46650,46650,46650,46650,319
|
|
20240814,180900,621903450,46650,46650,46650,46650,0
|
|
20240814,180800,621903450,46650,46650,46650,46650,0
|
|
20240814,180700,621903450,46650,46650,46650,46650,0
|
|
20240814,180600,621903450,46650,46650,46650,46650,0
|
|
20240814,180500,621903450,46650,46650,46650,46650,0
|
|
20240814,180400,621903450,46650,46650,46650,46650,0
|
|
20240814,180300,621903450,46650,46650,46650,46650,0
|
|
20240814,180200,621903450,46650,46650,46650,46650,0
|
|
20240814,180100,621903450,46650,46650,46650,46650,0
|
|
20240814,180000,621903450,46650,46650,46650,46650,0
|
|
20240814,175900,621903450,46650,46650,46650,46650,0
|
|
20240814,175800,621903450,46650,46650,46650,46650,0
|
|
20240814,175700,621903450,46650,46650,46650,46650,0
|
|
20240814,175600,621903450,46650,46650,46650,46650,0
|
|
20240814,175500,621903450,46650,46650,46650,46650,0
|
|
20240814,175400,621903450,46650,46650,46650,46650,0
|
|
20240814,175300,621903450,46650,46650,46650,46650,0
|
|
20240814,175200,621903450,46650,46650,46650,46650,0
|
|
20240814,175100,621903450,46650,46650,46650,46650,0
|
|
20240814,175000,621903450,46650,46650,46650,46650,0
|
|
20240814,174900,621903450,46650,46650,46650,46650,0
|
|
20240814,174800,621903450,46650,46650,46650,46650,0
|
|
20240814,174700,621903450,46650,46650,46650,46650,0
|
|
20240814,174600,621903450,46650,46650,46650,46650,0
|
|
20240814,174500,621903450,46650,46650,46650,46650,0
|
|
20240814,174400,621903450,46650,46650,46650,46650,0
|
|
20240814,174300,621903450,46650,46650,46650,46650,0
|
|
20240814,174200,621903450,46650,46650,46650,46650,0
|
|
20240814,174100,621903450,46650,46650,46650,46650,0
|
|
20240814,174000,621903450,46650,46650,46650,46650,319
|
|
20240814,173900,621903450,46650,46650,46650,46650,0
|
|
20240814,173800,621903450,46650,46650,46650,46650,0
|
|
20240814,173700,621903450,46650,46650,46650,46650,0
|
|
20240814,173600,621903450,46650,46650,46650,46650,0
|
|
20240814,173500,621903450,46650,46650,46650,46650,0
|
|
20240814,173400,621903450,46650,46650,46650,46650,0
|
|
20240814,173300,621903450,46650,46650,46650,46650,0
|
|
20240814,173200,621903450,46650,46650,46650,46650,0
|
|
20240814,173100,621903450,46650,46650,46650,46650,0
|
|
20240814,173000,621903450,46650,46650,46650,46650,0
|
|
20240814,172900,621903450,46650,46650,46650,46650,0
|
|
20240814,172800,621903450,46650,46650,46650,46650,0
|
|
20240814,172700,621903450,46650,46650,46650,46650,0
|
|
20240814,172600,621903450,46650,46650,46650,46650,0
|
|
20240814,172500,621903450,46650,46650,46650,46650,0
|
|
20240814,172400,621903450,46650,46650,46650,46650,0
|
|
20240814,172300,621903450,46650,46650,46650,46650,0
|
|
20240814,172200,621903450,46650,46650,46650,46650,0
|
|
20240814,172100,621903450,46650,46650,46650,46650,0
|
|
20240814,172000,621903450,46650,46650,46650,46650,0
|
|
20240814,171900,621903450,46650,46650,46650,46650,0
|
|
20240814,171800,621903450,46650,46650,46650,46650,0
|
|
20240814,171700,621903450,46650,46650,46650,46650,0
|
|
20240814,171600,621903450,46650,46650,46650,46650,0
|
|
20240814,171500,621903450,46650,46650,46650,46650,0
|
|
20240814,171400,621903450,46650,46650,46650,46650,0
|
|
20240814,171300,621903450,46650,46650,46650,46650,0
|
|
20240814,171200,621903450,46650,46650,46650,46650,0
|
|
20240814,171100,621903450,46650,46650,46650,46650,0
|
|
20240814,171000,621903450,46650,46650,46650,46650,319
|
|
20240814,170900,621903450,46650,46650,46650,46650,0
|
|
20240814,170800,621903450,46650,46650,46650,46650,0
|
|
20240814,170700,621903450,46650,46650,46650,46650,0
|
|
20240814,170600,621903450,46650,46650,46650,46650,0
|
|
20240814,170500,621903450,46650,46650,46650,46650,0
|
|
20240814,170400,621903450,46650,46650,46650,46650,0
|
|
20240814,170300,621903450,46650,46650,46650,46650,0
|
|
20240814,170200,621903450,46650,46650,46650,46650,0
|
|
20240814,170100,621903450,46650,46650,46650,46650,0
|
|
20240814,170000,621903450,46650,46650,46650,46650,0
|
|
20240814,165900,621903450,46650,46650,46650,46650,0
|
|
20240814,165800,621903450,46650,46650,46650,46650,0
|
|
20240814,165700,621903450,46650,46650,46650,46650,0
|
|
20240814,165600,621903450,46650,46650,46650,46650,0
|
|
20240814,165500,621903450,46650,46650,46650,46650,0
|
|
20240814,165400,621903450,46650,46650,46650,46650,0
|
|
20240814,165300,621903450,46650,46650,46650,46650,0
|
|
20240814,165200,621903450,46650,46650,46650,46650,0
|
|
20240814,165100,621903450,46650,46650,46650,46650,0
|
|
20240814,165000,621903450,46650,46650,46650,46650,0
|
|
20240814,164900,621903450,46650,46650,46650,46650,0
|
|
20240814,164800,621903450,46650,46650,46650,46650,0
|
|
20240814,164700,621903450,46650,46650,46650,46650,0
|
|
20240814,164600,621903450,46650,46650,46650,46650,0
|
|
20240814,164500,621903450,46650,46650,46650,46650,0
|
|
20240814,164400,621903450,46650,46650,46650,46650,0
|
|
20240814,164300,621903450,46650,46650,46650,46650,0
|
|
20240814,164200,621903450,46650,46650,46650,46650,0
|
|
20240814,164100,621903450,46650,46650,46650,46650,0
|
|
20240814,164000,621903450,46650,46650,46650,46650,319
|
|
20240814,163900,621903450,46650,46650,46650,46650,0
|
|
20240814,163800,621903450,46650,46650,46650,46650,0
|
|
20240814,163700,621903450,46650,46650,46650,46650,0
|
|
20240814,163600,621903450,46650,46650,46650,46650,0
|
|
20240814,163500,621903450,46650,46650,46650,46650,0
|
|
20240814,163400,621903450,46650,46650,46650,46650,0
|
|
20240814,163300,621903450,46650,46650,46650,46650,0
|
|
20240814,163200,621903450,46650,46650,46650,46650,0
|
|
20240814,163100,621903450,46650,46650,46650,46650,0
|
|
20240814,163000,621903450,46650,46650,46650,46650,0
|
|
20240814,162900,621903450,46650,46650,46650,46650,0
|
|
20240814,162800,621903450,46650,46650,46650,46650,0
|
|
20240814,162700,621903450,46650,46650,46650,46650,0
|
|
20240814,162600,621903450,46650,46650,46650,46650,0
|
|
20240814,162500,621903450,46650,46650,46650,46650,0
|
|
20240814,162400,621903450,46650,46650,46650,46650,0
|
|
20240814,162300,621903450,46650,46650,46650,46650,0
|
|
20240814,162200,621903450,46650,46650,46650,46650,0
|
|
20240814,162100,621903450,46650,46650,46650,46650,0
|
|
20240814,162000,621903450,46650,46650,46650,46650,0
|
|
20240814,161900,621903450,46650,46650,46650,46650,0
|
|
20240814,161800,621903450,46650,46650,46650,46650,0
|
|
20240814,161700,621903450,46650,46650,46650,46650,0
|
|
20240814,161600,621903450,46650,46650,46650,46650,0
|
|
20240814,161500,621903450,46650,46650,46650,46650,0
|
|
20240814,161400,621903450,46650,46650,46650,46650,0
|
|
20240814,161300,621903450,46650,46650,46650,46650,0
|
|
20240814,161200,621903450,46650,46650,46650,46650,0
|
|
20240814,161100,621903450,46650,46650,46650,46650,0
|
|
20240814,161000,621903450,46650,46650,46650,46650,319
|
|
20240814,160900,621903450,46650,46650,46650,46650,0
|
|
20240814,160800,621903450,46650,46650,46650,46650,0
|
|
20240814,160700,621903450,46650,46650,46650,46650,0
|
|
20240814,160600,621903450,46650,46650,46650,46650,0
|
|
20240814,160500,621903450,46650,46650,46650,46650,0
|
|
20240814,160400,621903450,46650,46650,46650,46650,0
|
|
20240814,160300,621903450,46650,46650,46650,46650,0
|
|
20240814,160200,621903450,46650,46650,46650,46650,0
|
|
20240814,160100,621903450,46650,46650,46650,46650,0
|
|
20240814,160000,621903450,46650,46650,46650,46650,0
|
|
20240814,155900,621903450,46650,46650,46650,46650,0
|
|
20240814,155800,621903450,46650,46650,46650,46650,0
|
|
20240814,155700,621903450,46650,46650,46650,46650,0
|
|
20240814,155600,621903450,46650,46650,46650,46650,0
|
|
20240814,155500,621903450,46650,46650,46650,46650,0
|
|
20240814,155400,621903450,46650,46650,46650,46650,0
|
|
20240814,155300,621903450,46650,46650,46650,46650,0
|
|
20240814,155200,621903450,46650,46650,46650,46650,0
|
|
20240814,155100,621903450,46650,46650,46650,46650,0
|
|
20240814,155000,621903450,46650,46650,46650,46650,0
|
|
20240814,154900,621903450,46650,46650,46650,46650,0
|
|
20240814,154800,621903450,46650,46650,46650,46650,0
|
|
20240814,154700,621903450,46650,46650,46650,46650,0
|
|
20240814,154600,621903450,46650,46650,46650,46650,0
|
|
20240814,154500,621903450,46650,46650,46650,46650,0
|
|
20240814,154400,621903450,46650,46650,46650,46650,0
|
|
20240814,154300,621903450,46650,46650,46650,46650,0
|
|
20240814,154200,621903450,46650,46650,46650,46650,0
|
|
20240814,154100,621903450,46650,46650,46650,46650,0
|
|
20240814,154000,621903450,46650,46650,46650,46650,319
|
|
20240814,153900,621903450,46650,46650,46650,46650,0
|
|
20240814,153800,621903450,46650,46650,46650,46650,0
|
|
20240814,153700,621903450,46650,46650,46650,46650,0
|
|
20240814,153600,621903450,46650,46650,46650,46650,0
|
|
20240814,153500,621903450,46650,46650,46650,46650,0
|
|
20240814,153400,621903450,46650,46650,46650,46650,0
|
|
20240814,153300,621903450,46650,46650,46650,46650,0
|
|
20240814,153200,621903450,46650,46650,46650,46650,0
|
|
20240814,153100,621903450,46650,46650,46650,46650,0
|
|
20240814,153000,621903450,46650,46650,46650,46650,319
|
|
20240814,152900,607022100,46650,46650,46650,46650,0
|
|
20240814,152800,607022100,46650,46650,46650,46650,0
|
|
20240814,152700,607022100,46650,46650,46650,46650,0
|
|
20240814,152600,607022100,46650,46650,46650,46650,0
|
|
20240814,152500,607022100,46650,46650,46650,46650,0
|
|
20240814,152400,607022100,46650,46650,46650,46650,0
|
|
20240814,152300,607022100,46650,46650,46650,46650,0
|
|
20240814,152200,607022100,46650,46650,46650,46650,0
|
|
20240814,152100,607022100,46650,46650,46650,46650,0
|
|
20240814,152000,607022100,46650,46650,46650,46650,0
|
|
20240814,151900,607022100,46650,46600,46650,46550,35
|
|
20240814,151800,605391150,46600,46600,46600,46600,0
|
|
20240814,151700,605391150,46600,46500,46600,46500,221
|
|
20240814,151600,595092750,46500,46500,46500,46500,20
|
|
20240814,151500,594162750,46500,46500,46500,46500,0
|
|
20240814,151400,594162750,46500,46500,46500,46500,0
|
|
20240814,151300,594162750,46500,46500,46500,46500,19
|
|
20240814,151200,593279250,46650,46650,46650,46650,17
|
|
20240814,151100,592486200,46650,46650,46650,46650,1
|
|
20240814,151000,592439550,46700,46700,46700,46700,3
|
|
20240814,150900,592299450,46700,46700,46700,46700,0
|
|
20240814,150800,592299450,46700,46700,46700,46700,13
|
|
20240814,150700,591692350,46700,46600,46750,46600,598
|
|
20240814,150600,563794100,46600,46500,46600,46450,302
|
|
20240814,150500,549750400,46500,46450,46500,46450,115
|
|
20240814,150400,544407850,46500,46500,46500,46450,60
|
|
20240814,150300,541617900,46500,46500,46500,46500,110
|
|
20240814,150200,536502900,46500,46450,46500,46450,6
|
|
20240814,150100,536223950,46450,46450,46450,46450,0
|
|
20240814,150000,536223950,46450,46450,46450,46450,0
|
|
20240814,145900,536223950,46450,46450,46450,46450,2
|
|
20240814,145800,536131050,46500,46500,46500,46500,0
|
|
20240814,145700,536131050,46500,46450,46500,46450,12
|
|
20240814,145600,535573300,46500,46450,46500,46450,203
|
|
20240814,145500,526139800,46450,46450,46450,46450,2
|
|
20240814,145400,526046900,46500,46500,46500,46500,1
|
|
20240814,145300,526000400,46500,46500,46500,46500,0
|
|
20240814,145200,526000400,46500,46450,46500,46450,9
|
|
20240814,145100,525581950,46450,46450,46450,46450,20
|
|
20240814,145000,524652950,46500,46500,46500,46500,0
|
|
20240814,144900,524652950,46500,46500,46500,46500,8
|
|
20240814,144800,524280950,46450,46450,46450,46450,1
|
|
20240814,144700,524234500,46450,46500,46500,46450,5
|
|
20240814,144600,524002100,46500,46500,46500,46500,0
|
|
20240814,144500,524002100,46500,46500,46500,46500,2
|
|
20240814,144400,523909100,46550,46500,46550,46500,154
|
|
20240814,144300,516746800,46500,46500,46500,46500,117
|
|
20240814,144200,511306300,46550,46550,46550,46550,1
|
|
20240814,144100,511259750,46550,46550,46550,46550,0
|
|
20240814,144000,511259750,46550,46500,46550,46500,5
|
|
20240814,143900,511027200,46550,46550,46550,46550,0
|
|
20240814,143800,511027200,46550,46550,46550,46550,9
|
|
20240814,143700,510608250,46550,46550,46550,46550,0
|
|
20240814,143600,510608250,46550,46550,46550,46550,4
|
|
20240814,143500,510422050,46500,46500,46500,46500,2
|
|
20240814,143400,510329050,46500,46500,46500,46500,1
|
|
20240814,143300,510282550,46500,46500,46500,46500,27
|
|
20240814,143200,509027050,46500,46500,46500,46500,1
|
|
20240814,143100,508980550,46500,46500,46500,46500,3
|
|
20240814,143000,508841050,46550,46550,46550,46550,0
|
|
20240814,142900,508841050,46550,46550,46550,46550,0
|
|
20240814,142800,508841050,46550,46550,46550,46550,0
|
|
20240814,142700,508841050,46550,46450,46550,46450,114
|
|
20240814,142600,503545650,46450,46500,46500,46450,7
|
|
20240814,142500,503220450,46600,46600,46600,46600,0
|
|
20240814,142400,503220450,46600,46500,46600,46500,5
|
|
20240814,142300,502987750,46550,46550,46550,46550,0
|
|
20240814,142200,502987750,46550,46400,46550,46400,3
|
|
20240814,142100,502848400,46600,46600,46600,46600,0
|
|
20240814,142000,502848400,46600,46600,46600,46600,0
|
|
20240814,141900,502848400,46600,46550,46600,46550,10
|
|
20240814,141800,502382500,46600,46400,46600,46400,31
|
|
20240814,141700,500943900,46600,46350,46600,46350,4
|
|
20240814,141600,500757800,46350,46400,46400,46350,27
|
|
20240814,141500,499506300,46350,46350,46350,46350,0
|
|
20240814,141400,499506300,46350,46350,46350,46350,1
|
|
20240814,141300,499459950,46350,46350,46350,46350,0
|
|
20240814,141200,499459950,46350,46350,46350,46350,0
|
|
20240814,141100,499459950,46350,46350,46350,46350,2
|
|
20240814,141000,499367250,46350,46350,46350,46350,0
|
|
20240814,140900,499367250,46350,46350,46350,46300,45
|
|
20240814,140800,497281550,46350,46350,46350,46350,1
|
|
20240814,140700,497235200,46350,46350,46350,46350,1
|
|
20240814,140600,497188850,46400,46400,46400,46400,1
|
|
20240814,140500,497142450,46400,46300,46400,46300,53
|
|
20240814,140400,494685800,46300,46300,46300,46300,0
|
|
20240814,140300,494685800,46300,46300,46300,46300,30
|
|
20240814,140200,493296800,46300,46300,46300,46300,31
|
|
20240814,140100,491861500,46300,46300,46300,46300,14
|
|
20240814,140000,491213300,46300,46300,46300,46300,34
|
|
20240814,135900,489639100,46300,46350,46350,46300,89
|
|
20240814,135800,485518150,46300,46300,46300,46300,0
|
|
20240814,135700,485518150,46300,46300,46300,46300,1
|
|
20240814,135600,485471850,46300,46300,46300,46300,0
|
|
20240814,135500,485471850,46300,46300,46300,46300,3
|
|
20240814,135400,485332950,46350,46350,46350,46350,1
|
|
20240814,135300,485286600,46350,46350,46350,46350,0
|
|
20240814,135200,485286600,46350,46350,46350,46350,3
|
|
20240814,135100,485147550,46300,46300,46300,46300,4
|
|
20240814,135000,484962350,46300,46300,46300,46300,2
|
|
20240814,134900,484869750,46300,46300,46300,46300,37
|
|
20240814,134800,483156650,46350,46350,46350,46350,0
|
|
20240814,134700,483156650,46350,46350,46350,46350,0
|
|
20240814,134600,483156650,46350,46350,46350,46350,16
|
|
20240814,134500,482415050,46300,46300,46300,46300,1
|
|
20240814,134400,482368750,46250,46300,46300,46250,23
|
|
20240814,134300,481303900,46250,46250,46250,46250,1
|
|
20240814,134200,481257650,46200,46200,46200,46200,0
|
|
20240814,134100,481257650,46200,46300,46300,46200,547
|
|
20240814,134000,455967800,46300,46300,46300,46300,1
|
|
20240814,133900,455921500,46300,46300,46300,46300,2
|
|
20240814,133800,455828900,46350,46350,46350,46350,5
|
|
20240814,133700,455597150,46350,46350,46350,46350,0
|
|
20240814,133600,455597150,46350,46350,46350,46300,5
|
|
20240814,133500,455365500,46300,46300,46300,46300,0
|
|
20240814,133400,455365500,46300,46300,46300,46300,36
|
|
20240814,133300,453698700,46300,46300,46300,46300,1
|
|
20240814,133200,453652400,46300,46300,46300,46300,3
|
|
20240814,133100,453513500,46350,46350,46350,46350,1
|
|
20240814,133000,453467150,46350,46350,46350,46350,0
|
|
20240814,132900,453467150,46350,46350,46350,46350,1
|
|
20240814,132800,453420800,46300,46300,46300,46300,22
|
|
20240814,132700,452402200,46350,46350,46350,46350,0
|
|
20240814,132600,452402200,46350,46350,46350,46350,17
|
|
20240814,132500,451614250,46350,46350,46350,46350,14
|
|
20240814,132400,450965350,46350,46400,46400,46350,165
|
|
20240814,132300,443311400,46450,46450,46450,46450,1
|
|
20240814,132200,443264950,46250,46250,46250,46250,83
|
|
20240814,132100,439426200,46250,46300,46300,46250,5
|
|
20240814,132000,439194750,46300,46300,46300,46300,1
|
|
20240814,131900,439148450,46300,46250,46300,46250,5
|
|
20240814,131800,438917150,46250,46250,46250,46250,9
|
|
20240814,131700,438500900,46300,46250,46300,46250,69
|
|
20240814,131600,435309050,46250,46350,46350,46250,86
|
|
20240814,131500,431326500,46350,46350,46350,46350,18
|
|
20240814,131400,430492200,46350,46350,46350,46350,0
|
|
20240814,131300,430492200,46350,46350,46400,46350,7
|
|
20240814,131200,430167700,46300,46300,46300,46300,1
|
|
20240814,131100,430121400,46300,46300,46300,46300,17
|
|
20240814,131000,429334300,46300,46300,46300,46300,0
|
|
20240814,130900,429334300,46300,46300,46300,46300,49
|
|
20240814,130800,427065600,46300,46250,46300,46250,34
|
|
20240814,130700,425491850,46300,46350,46350,46300,256
|
|
20240814,130600,413627750,46400,46400,46400,46400,43
|
|
20240814,130500,411632550,46350,46350,46350,46350,0
|
|
20240814,130400,411632550,46350,46350,46350,46350,2
|
|
20240814,130300,411539850,46350,46350,46350,46350,0
|
|
20240814,130200,411539850,46350,46350,46350,46350,1
|
|
20240814,130100,411493500,46350,46350,46350,46350,0
|
|
20240814,130000,411493500,46350,46350,46350,46350,1
|
|
20240814,125900,411447150,46350,46400,46400,46350,5
|
|
20240814,125800,411215250,46400,46400,46400,46400,244
|
|
20240814,125700,399893650,46450,46450,46450,46450,0
|
|
20240814,125600,399893650,46450,46450,46450,46450,0
|
|
20240814,125500,399893650,46450,46550,46550,46450,583
|
|
20240814,125400,372792050,46550,46550,46550,46550,95
|
|
20240814,125300,368369800,46550,46550,46550,46550,0
|
|
20240814,125200,368369800,46550,46550,46550,46550,3
|
|
20240814,125100,368230150,46600,46600,46600,46600,0
|
|
20240814,125000,368230150,46600,46600,46600,46600,0
|
|
20240814,124900,368230150,46600,46600,46600,46600,6
|
|
20240814,124800,367950550,46600,46600,46600,46600,0
|
|
20240814,124700,367950550,46600,46600,46600,46600,2
|
|
20240814,124600,367857350,46600,46600,46600,46600,15
|
|
20240814,124500,367158350,46600,46600,46600,46600,39
|
|
20240814,124400,365340950,46600,46600,46600,46600,5
|
|
20240814,124300,365107950,46600,46600,46600,46600,8
|
|
20240814,124200,364735150,46600,46600,46600,46600,1
|
|
20240814,124100,364688550,46600,46600,46600,46600,35
|
|
20240814,124000,363057550,46600,46600,46600,46600,0
|
|
20240814,123900,363057550,46600,46600,46600,46600,0
|
|
20240814,123800,363057550,46600,46600,46600,46600,14
|
|
20240814,123700,362405150,46650,46700,46700,46650,42
|
|
20240814,123600,360444400,46700,46650,46700,46650,5
|
|
20240814,123500,360211000,46650,46650,46650,46650,9
|
|
20240814,123400,359791150,46650,46650,46650,46650,9
|
|
20240814,123300,359371300,46650,46650,46650,46650,5
|
|
20240814,123200,359138050,46600,46600,46600,46600,0
|
|
20240814,123100,359138050,46600,46600,46600,46600,0
|
|
20240814,123000,359138050,46600,46600,46600,46600,0
|
|
20240814,122900,359138050,46600,46750,46750,46550,171
|
|
20240814,122800,351165000,46800,46800,46800,46800,1
|
|
20240814,122700,351118200,46800,46800,46800,46800,30
|
|
20240814,122600,349714200,46750,46750,46750,46750,1
|
|
20240814,122500,349667450,46800,46750,46800,46750,66
|
|
20240814,122400,346581900,46700,46700,46700,46700,2
|
|
20240814,122300,346488500,46700,46700,46700,46700,0
|
|
20240814,122200,346488500,46700,46700,46700,46700,0
|
|
20240814,122100,346488500,46700,46750,46750,46700,2
|
|
20240814,122000,346395050,46700,46700,46700,46700,0
|
|
20240814,121900,346395050,46700,46700,46700,46700,50
|
|
20240814,121800,344060050,46750,46750,46750,46750,0
|
|
20240814,121700,344060050,46750,46700,46750,46700,42
|
|
20240814,121600,342096900,46700,46700,46700,46700,1
|
|
20240814,121500,342050200,46700,46700,46700,46700,2
|
|
20240814,121400,341956800,46700,46700,46700,46700,1
|
|
20240814,121300,341910100,46700,46700,46700,46700,5
|
|
20240814,121200,341676600,46750,46750,46750,46750,0
|
|
20240814,121100,341676600,46750,46550,46750,46550,198
|
|
20240814,121000,332434000,46550,46550,46550,46550,2
|
|
20240814,120900,332340900,46500,46550,46550,46500,15
|
|
20240814,120800,331642700,46500,46500,46500,46500,2
|
|
20240814,120700,331549700,46500,46550,46550,46500,5
|
|
20240814,120600,331317050,46500,46500,46500,46500,0
|
|
20240814,120500,331317050,46500,46500,46500,46500,0
|
|
20240814,120400,331317050,46500,46500,46500,46500,10
|
|
20240814,120300,330852050,46500,46500,46500,46500,0
|
|
20240814,120200,330852050,46500,46450,46500,46450,2
|
|
20240814,120100,330759100,46500,46500,46500,46500,1
|
|
20240814,120000,330712600,46500,46450,46500,46450,12
|
|
20240814,115900,330154700,46500,46500,46500,46500,0
|
|
20240814,115800,330154700,46500,46500,46500,46500,5
|
|
20240814,115700,329922200,46450,46500,46500,46450,2
|
|
20240814,115600,329829250,46450,46450,46450,46450,0
|
|
20240814,115500,329829250,46450,46450,46500,46450,24
|
|
20240814,115400,328713400,46450,46450,46450,46450,0
|
|
20240814,115300,328713400,46450,46450,46450,46450,2
|
|
20240814,115200,328620500,46450,46450,46450,46450,0
|
|
20240814,115100,328620500,46450,46450,46450,46450,1
|
|
20240814,115000,328574050,46450,46450,46450,46450,0
|
|
20240814,114900,328574050,46450,46450,46450,46450,0
|
|
20240814,114800,328574050,46450,46500,46500,46450,16
|
|
20240814,114700,327830150,46500,46500,46500,46400,171
|
|
20240814,114600,319887200,46550,46550,46550,46550,1
|
|
20240814,114500,319840650,46550,46550,46550,46550,5
|
|
20240814,114400,319607900,46550,46550,46550,46550,0
|
|
20240814,114300,319607900,46550,46600,46600,46550,3
|
|
20240814,114200,319468200,46600,46600,46600,46600,0
|
|
20240814,114100,319468200,46600,46600,46600,46600,28
|
|
20240814,114000,318163400,46600,46600,46600,46600,2
|
|
20240814,113900,318070200,46650,46600,46650,46600,220
|
|
20240814,113800,307807250,46650,46650,46650,46650,0
|
|
20240814,113700,307807250,46650,46650,46650,46650,6
|
|
20240814,113600,307527350,46650,46600,46650,46600,10
|
|
20240814,113500,307060950,46650,46600,46650,46550,15
|
|
20240814,113400,306362400,46600,46600,46600,46600,1
|
|
20240814,113300,306315800,46650,46650,46650,46650,2
|
|
20240814,113200,306222500,46650,46550,46650,46550,6
|
|
20240814,113100,305942800,46500,46550,46550,46500,81
|
|
20240814,113000,302172350,46550,46550,46550,46550,5
|
|
20240814,112900,301939600,46550,46550,46550,46550,3
|
|
20240814,112800,301799950,46600,46600,46600,46600,1
|
|
20240814,112700,301753350,46600,46600,46600,46600,0
|
|
20240814,112600,301753350,46600,46550,46600,46550,3
|
|
20240814,112500,301613600,46550,46550,46550,46550,2
|
|
20240814,112400,301520500,46600,46600,46600,46600,0
|
|
20240814,112300,301520500,46600,46600,46600,46600,1
|
|
20240814,112200,301473900,46600,46600,46600,46600,0
|
|
20240814,112100,301473900,46600,46600,46600,46600,0
|
|
20240814,112000,301473900,46600,46600,46600,46600,1
|
|
20240814,111900,301427300,46600,46550,46600,46550,40
|
|
20240814,111800,299563400,46600,46500,46600,46500,56
|
|
20240814,111700,296959150,46500,46500,46500,46500,1
|
|
20240814,111600,296912650,46500,46500,46500,46500,0
|
|
20240814,111500,296912650,46500,46500,46500,46500,1
|
|
20240814,111400,296866150,46500,46500,46500,46500,0
|
|
20240814,111300,296866150,46500,46550,46550,46500,43
|
|
20240814,111200,294864950,46600,46550,46600,46550,10
|
|
20240814,111100,294399150,46550,46550,46550,46550,0
|
|
20240814,111000,294399150,46550,46500,46550,46500,2
|
|
20240814,110900,294306100,46500,46550,46550,46500,3
|
|
20240814,110800,294166500,46600,46600,46600,46600,0
|
|
20240814,110700,294166500,46600,46600,46600,46600,10
|
|
20240814,110600,293700500,46600,46600,46600,46600,1
|
|
20240814,110500,293653900,46500,46550,46550,46500,2
|
|
20240814,110400,293560850,46550,46550,46550,46550,5
|
|
20240814,110300,293328100,46550,46550,46550,46550,2
|
|
20240814,110200,293235000,46500,46550,46550,46500,3
|
|
20240814,110100,293095400,46550,46550,46550,46550,0
|
|
20240814,110000,293095400,46550,46500,46550,46500,16
|
|
20240814,105900,292350700,46500,46500,46500,46500,1
|
|
20240814,105800,292304200,46500,46450,46500,46450,2
|
|
20240814,105700,292211250,46450,46450,46450,46450,0
|
|
20240814,105600,292211250,46450,46450,46450,46450,0
|
|
20240814,105500,292211250,46450,46450,46450,46450,2
|
|
20240814,105400,292118350,46500,46500,46500,46500,3
|
|
20240814,105300,291978850,46450,46500,46500,46450,3
|
|
20240814,105200,291839450,46500,46500,46500,46500,5
|
|
20240814,105100,291606950,46450,46450,46450,46450,0
|
|
20240814,105000,291606950,46450,46450,46450,46450,1
|
|
20240814,104900,291560500,46450,46450,46450,46450,1
|
|
20240814,104800,291514050,46450,46450,46450,46450,2
|
|
20240814,104700,291421150,46450,46450,46450,46450,0
|
|
20240814,104600,291421150,46450,46450,46450,46450,1
|
|
20240814,104500,291374700,46450,46400,46450,46400,28
|
|
20240814,104400,290074400,46400,46400,46400,46400,0
|
|
20240814,104300,290074400,46400,46400,46400,46350,5
|
|
20240814,104200,289842500,46350,46350,46350,46350,122
|
|
20240814,104100,284187800,46350,46350,46400,46250,5
|
|
20240814,104000,283956200,46200,46200,46200,46200,0
|
|
20240814,103900,283956200,46200,46200,46200,46200,1
|
|
20240814,103800,283910000,46200,46250,46250,46200,240
|
|
20240814,103700,272820650,46250,46250,46250,46250,40
|
|
20240814,103600,270970650,46200,46350,46350,46200,236
|
|
20240814,103500,260052850,46500,46500,46500,46500,1
|
|
20240814,103400,260006350,46450,46450,46450,46450,28
|
|
20240814,103300,258705750,46500,46500,46500,46500,1
|
|
20240814,103200,258659250,46500,46350,46500,46300,272
|
|
20240814,103100,246059300,46300,46350,46350,46300,636
|
|
20240814,103000,216609550,46350,46450,46450,46350,121
|
|
20240814,102900,210996100,46450,46450,46450,46450,1
|
|
20240814,102800,210949650,46450,46450,46450,46450,0
|
|
20240814,102700,210949650,46450,46450,46450,46450,0
|
|
20240814,102600,210949650,46450,46450,46450,46450,1
|
|
20240814,102500,210903200,46450,46450,46450,46450,0
|
|
20240814,102400,210903200,46450,46450,46450,46450,2
|
|
20240814,102300,210810300,46450,46450,46450,46450,0
|
|
20240814,102200,210810300,46450,46450,46450,46450,1
|
|
20240814,102100,210763850,46500,46500,46500,46500,28
|
|
20240814,102000,209461850,46500,46400,46500,46400,16
|
|
20240814,101900,208718500,46400,46400,46400,46400,2
|
|
20240814,101800,208625700,46450,46450,46450,46450,1
|
|
20240814,101700,208579250,46400,46400,46400,46400,1
|
|
20240814,101600,208532850,46400,46400,46400,46400,20
|
|
20240814,101500,207604850,46350,46350,46350,46350,0
|
|
20240814,101400,207604850,46350,46350,46350,46350,0
|
|
20240814,101300,207604850,46350,46400,46400,46350,94
|
|
20240814,101200,203247700,46350,46400,46400,46350,100
|
|
20240814,101100,198609850,46350,46350,46350,46350,0
|
|
20240814,101000,198609850,46350,46350,46350,46350,0
|
|
20240814,100900,198609850,46350,46350,46350,46350,3
|
|
20240814,100800,198470800,46350,46350,46350,46300,36
|
|
20240814,100700,196802650,46400,46400,46400,46400,0
|
|
20240814,100600,196802650,46400,46400,46400,46400,0
|
|
20240814,100500,196802650,46400,46400,46400,46400,6
|
|
20240814,100400,196524250,46400,46400,46400,46400,3
|
|
20240814,100300,196385050,46350,46350,46350,46300,38
|
|
20240814,100200,194624500,46350,46350,46350,46350,39
|
|
20240814,100100,192816850,46300,46300,46300,46300,43
|
|
20240814,100000,190825950,46300,46500,46500,46300,29
|
|
20240814,095900,189482650,46350,46350,46350,46350,14
|
|
20240814,095800,188833750,46350,46400,46400,46350,145
|
|
20240814,095700,182112550,46400,46500,46500,46400,119
|
|
20240814,095600,176587350,46500,46500,46500,46450,20
|
|
20240814,095500,175658200,46450,46450,46450,46450,4
|
|
20240814,095400,175472400,46450,46450,46450,46450,41
|
|
20240814,095300,173567950,46350,46350,46350,46350,0
|
|
20240814,095200,173567950,46350,46450,46450,46350,71
|
|
20240814,095100,170275400,46400,46450,46450,46400,10
|
|
20240814,095000,169811350,46550,46550,46550,46550,0
|
|
20240814,094900,169811350,46550,46550,46550,46550,34
|
|
20240814,094800,168228650,46400,46400,46400,46400,0
|
|
20240814,094700,168228650,46400,46450,46450,46400,4
|
|
20240814,094600,168043000,46400,46350,46400,46350,124
|
|
20240814,094500,162292650,46400,46500,46500,46400,239
|
|
20240814,094400,151197950,46500,46550,46550,46500,60
|
|
20240814,094300,148406950,46600,46600,46600,46600,3
|
|
20240814,094200,148267150,46600,46550,46600,46550,4
|
|
20240814,094100,148080850,46550,46600,46600,46550,3
|
|
20240814,094000,147941100,46550,46500,46550,46500,6
|
|
20240814,093900,147662050,46450,46550,46550,46450,216
|
|
20240814,093800,137617550,46550,46600,46600,46550,32
|
|
20240814,093700,136127450,46600,46550,46600,46550,15
|
|
20240814,093600,135428500,46550,46750,46750,46550,116
|
|
20240814,093500,130025200,46750,46750,46750,46750,2
|
|
20240814,093400,129931700,46750,46700,46750,46700,25
|
|
20240814,093300,128763950,46750,46750,46750,46750,6
|
|
20240814,093200,128483450,46800,46800,46800,46800,12
|
|
20240814,093100,127921850,46850,46650,46850,46650,40
|
|
20240814,093000,126051750,46650,46650,46650,46600,49
|
|
20240814,092900,123766800,46550,46550,46550,46550,0
|
|
20240814,092800,123766800,46550,46600,46600,46550,13
|
|
20240814,092700,123161600,46750,46600,46750,46550,142
|
|
20240814,092600,116547350,46600,46550,46600,46550,4
|
|
20240814,092500,116361000,46400,46400,46400,46400,0
|
|
20240814,092400,116361000,46400,46400,46400,46400,0
|
|
20240814,092300,116361000,46400,46450,46500,46400,270
|
|
20240814,092200,103825000,46500,46500,46550,46500,17
|
|
20240814,092100,103034450,46500,46600,46600,46500,161
|
|
20240814,092000,95546400,46500,46500,46500,46500,9
|
|
20240814,091900,95127900,46450,46450,46500,46450,47
|
|
20240814,091800,92944650,46450,46750,46800,46450,186
|
|
20240814,091700,84284250,46750,46900,46900,46750,58
|
|
20240814,091600,81572100,46950,46900,46950,46900,7
|
|
20240814,091500,81243750,46950,46900,46950,46900,53
|
|
20240814,091400,78757900,46900,46950,47000,46900,150
|
|
20240814,091300,71717150,46950,46950,46950,46950,2
|
|
20240814,091200,71623250,46950,46800,46950,46800,128
|
|
20240814,091100,65620350,46850,46850,46900,46850,109
|
|
20240814,091000,60513600,46900,46850,46900,46850,15
|
|
20240814,090900,59810700,46850,46850,46850,46850,2
|
|
20240814,090800,59717000,46850,46800,46850,46800,17
|
|
20240814,090700,58920850,46750,46750,46750,46750,18
|
|
20240814,090600,58079350,46750,46850,46850,46750,43
|
|
20240814,090500,56066300,46850,46850,46850,46850,3
|
|
20240814,090400,55925750,46850,46850,46850,46850,48
|
|
20240814,090300,53676950,47000,46900,47000,46800,233
|
|
20240814,090200,42751600,46850,46850,46850,46850,20
|
|
20240814,090100,41814600,46800,46600,47000,46600,402
|
|
20240814,090000,23014000,46500,46400,46500,46400,476
|