741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,211800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,211700,2202203650,30900,30900,30900,30900,0
|
|
20240813,211600,2202203650,30900,30900,30900,30900,0
|
|
20240813,211500,2202203650,30900,30900,30900,30900,0
|
|
20240813,211400,2202203650,30900,30900,30900,30900,0
|
|
20240813,211300,2202203650,30900,30900,30900,30900,0
|
|
20240813,211200,2202203650,30900,30900,30900,30900,0
|
|
20240813,211100,2202203650,30900,30900,30900,30900,0
|
|
20240813,211000,2202203650,30900,30900,30900,30900,0
|
|
20240813,210900,2202203650,30900,30900,30900,30900,0
|
|
20240813,210800,2202203650,30900,30900,30900,30900,0
|
|
20240813,210700,2202203650,30900,30900,30900,30900,0
|
|
20240813,210600,2202203650,30900,30900,30900,30900,0
|
|
20240813,210500,2202203650,30900,30900,30900,30900,0
|
|
20240813,210400,2202203650,30900,30900,30900,30900,0
|
|
20240813,210300,2202203650,30900,30900,30900,30900,0
|
|
20240813,210200,2202203650,30900,30900,30900,30900,0
|
|
20240813,210100,2202203650,30900,30900,30900,30900,0
|
|
20240813,210000,2202203650,30900,30900,30900,30900,0
|
|
20240813,205900,2202203650,30900,30900,30900,30900,0
|
|
20240813,205800,2202203650,30900,30900,30900,30900,0
|
|
20240813,205700,2202203650,30900,30900,30900,30900,0
|
|
20240813,205600,2202203650,30900,30900,30900,30900,0
|
|
20240813,205500,2202203650,30900,30900,30900,30900,0
|
|
20240813,205400,2202203650,30900,30900,30900,30900,0
|
|
20240813,205300,2202203650,30900,30900,30900,30900,0
|
|
20240813,205200,2202203650,30900,30900,30900,30900,0
|
|
20240813,205100,2202203650,30900,30900,30900,30900,0
|
|
20240813,205000,2202203650,30900,30900,30900,30900,0
|
|
20240813,204900,2202203650,30900,30900,30900,30900,0
|
|
20240813,204800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,204700,2202203650,30900,30900,30900,30900,0
|
|
20240813,204600,2202203650,30900,30900,30900,30900,0
|
|
20240813,204500,2202203650,30900,30900,30900,30900,0
|
|
20240813,204400,2202203650,30900,30900,30900,30900,0
|
|
20240813,204300,2202203650,30900,30900,30900,30900,0
|
|
20240813,204200,2202203650,30900,30900,30900,30900,0
|
|
20240813,204100,2202203650,30900,30900,30900,30900,0
|
|
20240813,204000,2202203650,30900,30900,30900,30900,0
|
|
20240813,203900,2202203650,30900,30900,30900,30900,0
|
|
20240813,203800,2202203650,30900,30900,30900,30900,0
|
|
20240813,203700,2202203650,30900,30900,30900,30900,0
|
|
20240813,203600,2202203650,30900,30900,30900,30900,0
|
|
20240813,203500,2202203650,30900,30900,30900,30900,0
|
|
20240813,203400,2202203650,30900,30900,30900,30900,0
|
|
20240813,203300,2202203650,30900,30900,30900,30900,0
|
|
20240813,203200,2202203650,30900,30900,30900,30900,0
|
|
20240813,203100,2202203650,30900,30900,30900,30900,0
|
|
20240813,203000,2202203650,30900,30900,30900,30900,0
|
|
20240813,202900,2202203650,30900,30900,30900,30900,0
|
|
20240813,202800,2202203650,30900,30900,30900,30900,0
|
|
20240813,202700,2202203650,30900,30900,30900,30900,0
|
|
20240813,202600,2202203650,30900,30900,30900,30900,0
|
|
20240813,202500,2202203650,30900,30900,30900,30900,0
|
|
20240813,202400,2202203650,30900,30900,30900,30900,0
|
|
20240813,202300,2202203650,30900,30900,30900,30900,0
|
|
20240813,202200,2202203650,30900,30900,30900,30900,0
|
|
20240813,202100,2202203650,30900,30900,30900,30900,0
|
|
20240813,202000,2202203650,30900,30900,30900,30900,0
|
|
20240813,201900,2202203650,30900,30900,30900,30900,0
|
|
20240813,201800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,201700,2202203650,30900,30900,30900,30900,0
|
|
20240813,201600,2202203650,30900,30900,30900,30900,0
|
|
20240813,201500,2202203650,30900,30900,30900,30900,0
|
|
20240813,201400,2202203650,30900,30900,30900,30900,0
|
|
20240813,201300,2202203650,30900,30900,30900,30900,0
|
|
20240813,201200,2202203650,30900,30900,30900,30900,0
|
|
20240813,201100,2202203650,30900,30900,30900,30900,0
|
|
20240813,201000,2202203650,30900,30900,30900,30900,0
|
|
20240813,200900,2202203650,30900,30900,30900,30900,0
|
|
20240813,200800,2202203650,30900,30900,30900,30900,0
|
|
20240813,200700,2202203650,30900,30900,30900,30900,0
|
|
20240813,200600,2202203650,30900,30900,30900,30900,0
|
|
20240813,200500,2202203650,30900,30900,30900,30900,0
|
|
20240813,200400,2202203650,30900,30900,30900,30900,0
|
|
20240813,200300,2202203650,30900,30900,30900,30900,0
|
|
20240813,200200,2202203650,30900,30900,30900,30900,0
|
|
20240813,200100,2202203650,30900,30900,30900,30900,0
|
|
20240813,200000,2202203650,30900,30900,30900,30900,0
|
|
20240813,195900,2202203650,30900,30900,30900,30900,0
|
|
20240813,195800,2202203650,30900,30900,30900,30900,0
|
|
20240813,195700,2202203650,30900,30900,30900,30900,0
|
|
20240813,195600,2202203650,30900,30900,30900,30900,0
|
|
20240813,195500,2202203650,30900,30900,30900,30900,0
|
|
20240813,195400,2202203650,30900,30900,30900,30900,0
|
|
20240813,195300,2202203650,30900,30900,30900,30900,0
|
|
20240813,195200,2202203650,30900,30900,30900,30900,0
|
|
20240813,195100,2202203650,30900,30900,30900,30900,0
|
|
20240813,195000,2202203650,30900,30900,30900,30900,0
|
|
20240813,194900,2202203650,30900,30900,30900,30900,0
|
|
20240813,194800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,194700,2202203650,30900,30900,30900,30900,0
|
|
20240813,194600,2202203650,30900,30900,30900,30900,0
|
|
20240813,194500,2202203650,30900,30900,30900,30900,0
|
|
20240813,194400,2202203650,30900,30900,30900,30900,0
|
|
20240813,194300,2202203650,30900,30900,30900,30900,0
|
|
20240813,194200,2202203650,30900,30900,30900,30900,0
|
|
20240813,194100,2202203650,30900,30900,30900,30900,0
|
|
20240813,194000,2202203650,30900,30900,30900,30900,0
|
|
20240813,193900,2202203650,30900,30900,30900,30900,0
|
|
20240813,193800,2202203650,30900,30900,30900,30900,0
|
|
20240813,193700,2202203650,30900,30900,30900,30900,0
|
|
20240813,193600,2202203650,30900,30900,30900,30900,0
|
|
20240813,193500,2202203650,30900,30900,30900,30900,0
|
|
20240813,193400,2202203650,30900,30900,30900,30900,0
|
|
20240813,193300,2202203650,30900,30900,30900,30900,0
|
|
20240813,193200,2202203650,30900,30900,30900,30900,0
|
|
20240813,193100,2202203650,30900,30900,30900,30900,0
|
|
20240813,193000,2202203650,30900,30900,30900,30900,0
|
|
20240813,192900,2202203650,30900,30900,30900,30900,0
|
|
20240813,192800,2202203650,30900,30900,30900,30900,0
|
|
20240813,192700,2202203650,30900,30900,30900,30900,0
|
|
20240813,192600,2202203650,30900,30900,30900,30900,0
|
|
20240813,192500,2202203650,30900,30900,30900,30900,0
|
|
20240813,192400,2202203650,30900,30900,30900,30900,0
|
|
20240813,192300,2202203650,30900,30900,30900,30900,0
|
|
20240813,192200,2202203650,30900,30900,30900,30900,0
|
|
20240813,192100,2202203650,30900,30900,30900,30900,0
|
|
20240813,192000,2202203650,30900,30900,30900,30900,0
|
|
20240813,191900,2202203650,30900,30900,30900,30900,0
|
|
20240813,191800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,191700,2202203650,30900,30900,30900,30900,0
|
|
20240813,191600,2202203650,30900,30900,30900,30900,0
|
|
20240813,191500,2202203650,30900,30900,30900,30900,0
|
|
20240813,191400,2202203650,30900,30900,30900,30900,0
|
|
20240813,191300,2202203650,30900,30900,30900,30900,0
|
|
20240813,191200,2202203650,30900,30900,30900,30900,0
|
|
20240813,191100,2202203650,30900,30900,30900,30900,0
|
|
20240813,191000,2202203650,30900,30900,30900,30900,0
|
|
20240813,190900,2202203650,30900,30900,30900,30900,0
|
|
20240813,190800,2202203650,30900,30900,30900,30900,0
|
|
20240813,190700,2202203650,30900,30900,30900,30900,0
|
|
20240813,190600,2202203650,30900,30900,30900,30900,0
|
|
20240813,190500,2202203650,30900,30900,30900,30900,0
|
|
20240813,190400,2202203650,30900,30900,30900,30900,0
|
|
20240813,190300,2202203650,30900,30900,30900,30900,0
|
|
20240813,190200,2202203650,30900,30900,30900,30900,0
|
|
20240813,190100,2202203650,30900,30900,30900,30900,0
|
|
20240813,190000,2202203650,30900,30900,30900,30900,0
|
|
20240813,185900,2202203650,30900,30900,30900,30900,0
|
|
20240813,185800,2202203650,30900,30900,30900,30900,0
|
|
20240813,185700,2202203650,30900,30900,30900,30900,0
|
|
20240813,185600,2202203650,30900,30900,30900,30900,0
|
|
20240813,185500,2202203650,30900,30900,30900,30900,0
|
|
20240813,185400,2202203650,30900,30900,30900,30900,0
|
|
20240813,185300,2202203650,30900,30900,30900,30900,0
|
|
20240813,185200,2202203650,30900,30900,30900,30900,0
|
|
20240813,185100,2202203650,30900,30900,30900,30900,0
|
|
20240813,185000,2202203650,30900,30900,30900,30900,0
|
|
20240813,184900,2202203650,30900,30900,30900,30900,0
|
|
20240813,184800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,184700,2202203650,30900,30900,30900,30900,0
|
|
20240813,184600,2202203650,30900,30900,30900,30900,0
|
|
20240813,184500,2202203650,30900,30900,30900,30900,0
|
|
20240813,184400,2202203650,30900,30900,30900,30900,0
|
|
20240813,184300,2202203650,30900,30900,30900,30900,0
|
|
20240813,184200,2202203650,30900,30900,30900,30900,0
|
|
20240813,184100,2202203650,30900,30900,30900,30900,0
|
|
20240813,184000,2202203650,30900,30900,30900,30900,0
|
|
20240813,183900,2202203650,30900,30900,30900,30900,0
|
|
20240813,183800,2202203650,30900,30900,30900,30900,0
|
|
20240813,183700,2202203650,30900,30900,30900,30900,0
|
|
20240813,183600,2202203650,30900,30900,30900,30900,0
|
|
20240813,183500,2202203650,30900,30900,30900,30900,0
|
|
20240813,183400,2202203650,30900,30900,30900,30900,0
|
|
20240813,183300,2202203650,30900,30900,30900,30900,0
|
|
20240813,183200,2202203650,30900,30900,30900,30900,0
|
|
20240813,183100,2202203650,30900,30900,30900,30900,0
|
|
20240813,183000,2202203650,30900,30900,30900,30900,0
|
|
20240813,182900,2202203650,30900,30900,30900,30900,0
|
|
20240813,182800,2202203650,30900,30900,30900,30900,0
|
|
20240813,182700,2202203650,30900,30900,30900,30900,0
|
|
20240813,182600,2202203650,30900,30900,30900,30900,0
|
|
20240813,182500,2202203650,30900,30900,30900,30900,0
|
|
20240813,182400,2202203650,30900,30900,30900,30900,0
|
|
20240813,182300,2202203650,30900,30900,30900,30900,0
|
|
20240813,182200,2202203650,30900,30900,30900,30900,0
|
|
20240813,182100,2202203650,30900,30900,30900,30900,0
|
|
20240813,182000,2202203650,30900,30900,30900,30900,0
|
|
20240813,181900,2202203650,30900,30900,30900,30900,0
|
|
20240813,181800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,181700,2202203650,30900,30900,30900,30900,0
|
|
20240813,181600,2202203650,30900,30900,30900,30900,0
|
|
20240813,181500,2202203650,30900,30900,30900,30900,0
|
|
20240813,181400,2202203650,30900,30900,30900,30900,0
|
|
20240813,181300,2202203650,30900,30900,30900,30900,0
|
|
20240813,181200,2202203650,30900,30900,30900,30900,0
|
|
20240813,181100,2202203650,30900,30900,30900,30900,0
|
|
20240813,181000,2202203650,30900,30900,30900,30900,0
|
|
20240813,180900,2202203650,30900,30900,30900,30900,0
|
|
20240813,180800,2202203650,30900,30900,30900,30900,0
|
|
20240813,180700,2202203650,30900,30900,30900,30900,0
|
|
20240813,180600,2202203650,30900,30900,30900,30900,0
|
|
20240813,180500,2202203650,30900,30900,30900,30900,0
|
|
20240813,180400,2202203650,30900,30900,30900,30900,0
|
|
20240813,180300,2202203650,30900,30900,30900,30900,0
|
|
20240813,180200,2202203650,30900,30900,30900,30900,0
|
|
20240813,180100,2202203650,30900,30900,30900,30900,0
|
|
20240813,180000,2202203650,30900,30900,30900,30900,0
|
|
20240813,175900,2202203650,30900,30900,30900,30900,0
|
|
20240813,175800,2202203650,30900,30900,30900,30900,0
|
|
20240813,175700,2202203650,30900,30900,30900,30900,0
|
|
20240813,175600,2202203650,30900,30900,30900,30900,0
|
|
20240813,175500,2202203650,30900,30900,30900,30900,0
|
|
20240813,175400,2202203650,30900,30900,30900,30900,0
|
|
20240813,175300,2202203650,30900,30900,30900,30900,0
|
|
20240813,175200,2202203650,30900,30900,30900,30900,0
|
|
20240813,175100,2202203650,30900,30900,30900,30900,0
|
|
20240813,175000,2202203650,30900,30900,30900,30900,0
|
|
20240813,174900,2202203650,30900,30900,30900,30900,0
|
|
20240813,174800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,174700,2202203650,30900,30900,30900,30900,0
|
|
20240813,174600,2202203650,30900,30900,30900,30900,0
|
|
20240813,174500,2202203650,30900,30900,30900,30900,0
|
|
20240813,174400,2202203650,30900,30900,30900,30900,0
|
|
20240813,174300,2202203650,30900,30900,30900,30900,0
|
|
20240813,174200,2202203650,30900,30900,30900,30900,0
|
|
20240813,174100,2202203650,30900,30900,30900,30900,0
|
|
20240813,174000,2202203650,30900,30900,30900,30900,0
|
|
20240813,173900,2202203650,30900,30900,30900,30900,0
|
|
20240813,173800,2202203650,30900,30900,30900,30900,0
|
|
20240813,173700,2202203650,30900,30900,30900,30900,0
|
|
20240813,173600,2202203650,30900,30900,30900,30900,0
|
|
20240813,173500,2202203650,30900,30900,30900,30900,0
|
|
20240813,173400,2202203650,30900,30900,30900,30900,0
|
|
20240813,173300,2202203650,30900,30900,30900,30900,0
|
|
20240813,173200,2202203650,30900,30900,30900,30900,0
|
|
20240813,173100,2202203650,30900,30900,30900,30900,0
|
|
20240813,173000,2202203650,30900,30900,30900,30900,0
|
|
20240813,172900,2202203650,30900,30900,30900,30900,0
|
|
20240813,172800,2202203650,30900,30900,30900,30900,0
|
|
20240813,172700,2202203650,30900,30900,30900,30900,0
|
|
20240813,172600,2202203650,30900,30900,30900,30900,0
|
|
20240813,172500,2202203650,30900,30900,30900,30900,0
|
|
20240813,172400,2202203650,30900,30900,30900,30900,0
|
|
20240813,172300,2202203650,30900,30900,30900,30900,0
|
|
20240813,172200,2202203650,30900,30900,30900,30900,0
|
|
20240813,172100,2202203650,30900,30900,30900,30900,0
|
|
20240813,172000,2202203650,30900,30900,30900,30900,0
|
|
20240813,171900,2202203650,30900,30900,30900,30900,0
|
|
20240813,171800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,171700,2202203650,30900,30900,30900,30900,0
|
|
20240813,171600,2202203650,30900,30900,30900,30900,0
|
|
20240813,171500,2202203650,30900,30900,30900,30900,0
|
|
20240813,171400,2202203650,30900,30900,30900,30900,0
|
|
20240813,171300,2202203650,30900,30900,30900,30900,0
|
|
20240813,171200,2202203650,30900,30900,30900,30900,0
|
|
20240813,171100,2202203650,30900,30900,30900,30900,0
|
|
20240813,171000,2202203650,30900,30900,30900,30900,0
|
|
20240813,170900,2202203650,30900,30900,30900,30900,0
|
|
20240813,170800,2202203650,30900,30900,30900,30900,0
|
|
20240813,170700,2202203650,30900,30900,30900,30900,0
|
|
20240813,170600,2202203650,30900,30900,30900,30900,0
|
|
20240813,170500,2202203650,30900,30900,30900,30900,0
|
|
20240813,170400,2202203650,30900,30900,30900,30900,0
|
|
20240813,170300,2202203650,30900,30900,30900,30900,0
|
|
20240813,170200,2202203650,30900,30900,30900,30900,0
|
|
20240813,170100,2202203650,30900,30900,30900,30900,0
|
|
20240813,170000,2202203650,30900,30900,30900,30900,0
|
|
20240813,165900,2202203650,30900,30900,30900,30900,0
|
|
20240813,165800,2202203650,30900,30900,30900,30900,0
|
|
20240813,165700,2202203650,30900,30900,30900,30900,0
|
|
20240813,165600,2202203650,30900,30900,30900,30900,0
|
|
20240813,165500,2202203650,30900,30900,30900,30900,0
|
|
20240813,165400,2202203650,30900,30900,30900,30900,0
|
|
20240813,165300,2202203650,30900,30900,30900,30900,0
|
|
20240813,165200,2202203650,30900,30900,30900,30900,0
|
|
20240813,165100,2202203650,30900,30900,30900,30900,0
|
|
20240813,165000,2202203650,30900,30900,30900,30900,0
|
|
20240813,164900,2202203650,30900,30900,30900,30900,0
|
|
20240813,164800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,164700,2202203650,30900,30900,30900,30900,0
|
|
20240813,164600,2202203650,30900,30900,30900,30900,0
|
|
20240813,164500,2202203650,30900,30900,30900,30900,0
|
|
20240813,164400,2202203650,30900,30900,30900,30900,0
|
|
20240813,164300,2202203650,30900,30900,30900,30900,0
|
|
20240813,164200,2202203650,30900,30900,30900,30900,0
|
|
20240813,164100,2202203650,30900,30900,30900,30900,0
|
|
20240813,164000,2202203650,30900,30900,30900,30900,0
|
|
20240813,163900,2202203650,30900,30900,30900,30900,0
|
|
20240813,163800,2202203650,30900,30900,30900,30900,0
|
|
20240813,163700,2202203650,30900,30900,30900,30900,0
|
|
20240813,163600,2202203650,30900,30900,30900,30900,0
|
|
20240813,163500,2202203650,30900,30900,30900,30900,0
|
|
20240813,163400,2202203650,30900,30900,30900,30900,0
|
|
20240813,163300,2202203650,30900,30900,30900,30900,0
|
|
20240813,163200,2202203650,30900,30900,30900,30900,0
|
|
20240813,163100,2202203650,30900,30900,30900,30900,0
|
|
20240813,163000,2202203650,30900,30900,30900,30900,0
|
|
20240813,162900,2202203650,30900,30900,30900,30900,0
|
|
20240813,162800,2202203650,30900,30900,30900,30900,0
|
|
20240813,162700,2202203650,30900,30900,30900,30900,0
|
|
20240813,162600,2202203650,30900,30900,30900,30900,0
|
|
20240813,162500,2202203650,30900,30900,30900,30900,0
|
|
20240813,162400,2202203650,30900,30900,30900,30900,0
|
|
20240813,162300,2202203650,30900,30900,30900,30900,0
|
|
20240813,162200,2202203650,30900,30900,30900,30900,0
|
|
20240813,162100,2202203650,30900,30900,30900,30900,0
|
|
20240813,162000,2202203650,30900,30900,30900,30900,0
|
|
20240813,161900,2202203650,30900,30900,30900,30900,0
|
|
20240813,161800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,161700,2202203650,30900,30900,30900,30900,0
|
|
20240813,161600,2202203650,30900,30900,30900,30900,0
|
|
20240813,161500,2202203650,30900,30900,30900,30900,0
|
|
20240813,161400,2202203650,30900,30900,30900,30900,0
|
|
20240813,161300,2202203650,30900,30900,30900,30900,0
|
|
20240813,161200,2202203650,30900,30900,30900,30900,0
|
|
20240813,161100,2202203650,30900,30900,30900,30900,0
|
|
20240813,161000,2202203650,30900,30900,30900,30900,0
|
|
20240813,160900,2202203650,30900,30900,30900,30900,0
|
|
20240813,160800,2202203650,30900,30900,30900,30900,0
|
|
20240813,160700,2202203650,30900,30900,30900,30900,0
|
|
20240813,160600,2202203650,30900,30900,30900,30900,0
|
|
20240813,160500,2202203650,30900,30900,30900,30900,0
|
|
20240813,160400,2202203650,30900,30900,30900,30900,0
|
|
20240813,160300,2202203650,30900,30900,30900,30900,0
|
|
20240813,160200,2202203650,30900,30900,30900,30900,0
|
|
20240813,160100,2202203650,30900,30900,30900,30900,0
|
|
20240813,160000,2202203650,30900,30900,30900,30900,0
|
|
20240813,155900,2202203650,30900,30900,30900,30900,0
|
|
20240813,155800,2202203650,30900,30900,30900,30900,0
|
|
20240813,155700,2202203650,30900,30900,30900,30900,0
|
|
20240813,155600,2202203650,30900,30900,30900,30900,0
|
|
20240813,155500,2202203650,30900,30900,30900,30900,0
|
|
20240813,155400,2202203650,30900,30900,30900,30900,0
|
|
20240813,155300,2202203650,30900,30900,30900,30900,0
|
|
20240813,155200,2202203650,30900,30900,30900,30900,0
|
|
20240813,155100,2202203650,30900,30900,30900,30900,0
|
|
20240813,155000,2202203650,30900,30900,30900,30900,0
|
|
20240813,154900,2202203650,30900,30900,30900,30900,0
|
|
20240813,154800,2202203650,30900,30900,30900,30900,2038
|
|
20240813,154700,2202203650,30900,30900,30900,30900,0
|
|
20240813,154600,2202203650,30900,30900,30900,30900,0
|
|
20240813,154500,2202203650,30900,30900,30900,30900,0
|
|
20240813,154400,2202203650,30900,30900,30900,30900,0
|
|
20240813,154300,2202203650,30900,30900,30900,30900,0
|
|
20240813,154200,2202203650,30900,30900,30900,30900,0
|
|
20240813,154100,2202203650,30900,30900,30900,30900,0
|
|
20240813,154000,2202203650,30900,30900,30900,30900,0
|
|
20240813,153900,2202203650,30900,30900,30900,30900,0
|
|
20240813,153800,2202203650,30900,30900,30900,30900,0
|
|
20240813,153700,2202203650,30900,30900,30900,30900,0
|
|
20240813,153600,2202203650,30900,30900,30900,30900,0
|
|
20240813,153500,2202203650,30900,30900,30900,30900,0
|
|
20240813,153400,2202203650,30900,30900,30900,30900,0
|
|
20240813,153300,2202203650,30900,30900,30900,30900,0
|
|
20240813,153200,2202203650,30900,30900,30900,30900,0
|
|
20240813,153100,2202203650,30900,30900,30900,30900,0
|
|
20240813,153000,2202203650,30900,30900,30900,30900,2038
|
|
20240813,152900,2139229450,31150,31150,31150,31150,0
|
|
20240813,152800,2139229450,31150,31150,31150,31150,0
|
|
20240813,152700,2139229450,31150,31150,31150,31150,0
|
|
20240813,152600,2139229450,31150,31150,31150,31150,0
|
|
20240813,152500,2139229450,31150,31150,31150,31150,0
|
|
20240813,152400,2139229450,31150,31150,31150,31150,0
|
|
20240813,152300,2139229450,31150,31150,31150,31150,0
|
|
20240813,152200,2139229450,31150,31150,31150,31150,0
|
|
20240813,152100,2139229450,31150,31150,31150,31150,0
|
|
20240813,152000,2139229450,31150,31150,31150,31150,0
|
|
20240813,151900,2139229450,31150,31000,31150,30950,259
|
|
20240813,151800,2131187700,31100,31100,31100,31000,83
|
|
20240813,151700,2128608100,31000,31050,31100,31000,82
|
|
20240813,151600,2126059100,31000,30950,31100,30950,105
|
|
20240813,151500,2122803150,30900,30950,31000,30900,224
|
|
20240813,151400,2115873850,31000,31000,31100,30950,303
|
|
20240813,151300,2106472700,31000,31050,31100,31000,119
|
|
20240813,151200,2102775800,31050,31000,31050,31000,113
|
|
20240813,151100,2099267650,31000,31050,31050,31000,89
|
|
20240813,151000,2096504650,31050,31000,31050,31000,85
|
|
20240813,150900,2093866400,31050,31050,31050,31000,46
|
|
20240813,150800,2092438150,31050,31050,31050,31050,85
|
|
20240813,150700,2089798900,31050,31050,31050,31000,282
|
|
20240813,150600,2081052900,31050,31050,31050,31050,39
|
|
20240813,150500,2079841950,31050,31050,31050,31050,61
|
|
20240813,150400,2077947900,31050,31050,31050,31000,319
|
|
20240813,150300,2068055450,30950,31000,31050,30950,275
|
|
20240813,150200,2059530200,31000,31050,31100,30950,275
|
|
20240813,150100,2050999250,31050,31100,31100,31050,22
|
|
20240813,150000,2050315900,31100,31050,31100,31000,345
|
|
20240813,145900,2039615100,31050,31050,31150,31050,109
|
|
20240813,145800,2036226650,31050,31050,31150,31050,36
|
|
20240813,145700,2035108350,31050,31100,31150,31000,159
|
|
20240813,145600,2030170150,31150,31050,31150,31050,251
|
|
20240813,145500,2022368000,31050,31100,31150,31050,178
|
|
20240813,145400,2016830650,31050,31150,31150,31050,164
|
|
20240813,145300,2011724400,31150,31100,31200,31100,188
|
|
20240813,145200,2005864100,31100,31200,31200,31100,158
|
|
20240813,145100,2000939150,31200,31100,31200,31100,173
|
|
20240813,145000,1995554650,31100,31200,31200,31100,211
|
|
20240813,144900,1988979650,31100,31150,31200,31000,383
|
|
20240813,144800,1977070500,31150,31200,31200,31100,173
|
|
20240813,144700,1971677300,31150,31200,31200,31100,138
|
|
20240813,144600,1967373200,31200,31200,31200,31100,161
|
|
20240813,144500,1962354450,31200,31150,31200,31100,182
|
|
20240813,144400,1956681950,31150,31150,31200,31050,217
|
|
20240813,144300,1949927450,31150,31150,31150,31100,168
|
|
20240813,144200,1944695300,31000,31150,31150,31000,175
|
|
20240813,144100,1939246700,31100,31200,31200,30950,1480
|
|
20240813,144000,1893370350,31200,31200,31200,31150,160
|
|
20240813,143900,1888382150,31050,31200,31200,31000,239
|
|
20240813,143800,1880936600,31200,31100,31200,30950,220
|
|
20240813,143700,1874096850,31100,31100,31150,31050,472
|
|
20240813,143600,1859410750,31100,31100,31100,31100,70
|
|
20240813,143500,1857233750,31100,30900,31100,30900,114
|
|
20240813,143400,1853703950,30900,31050,31150,30900,937
|
|
20240813,143300,1824689550,31050,31150,31150,31050,178
|
|
20240813,143200,1819155000,31150,31150,31150,31100,197
|
|
20240813,143100,1813018500,31100,31150,31150,31100,191
|
|
20240813,143000,1807069400,31150,31150,31150,31050,183
|
|
20240813,142900,1801370650,31100,31200,31200,31100,231
|
|
20240813,142800,1794179000,31200,31150,31200,31100,213
|
|
20240813,142700,1787545150,31150,31200,31200,31100,200
|
|
20240813,142600,1781311200,31200,31200,31200,31150,238
|
|
20240813,142500,1773890450,31150,31150,31200,31100,321
|
|
20240813,142400,1763885950,31150,31200,31200,31100,178
|
|
20240813,142300,1758338200,31200,31200,31200,31100,218
|
|
20240813,142200,1751539800,31200,31150,31200,31100,222
|
|
20240813,142100,1744622800,31150,31150,31150,31100,137
|
|
20240813,142000,1740355750,31150,31150,31150,31100,205
|
|
20240813,141900,1733970100,31150,31100,31150,31100,148
|
|
20240813,141800,1729364150,31100,31100,31100,31050,202
|
|
20240813,141700,1723082950,31100,31100,31100,31050,181
|
|
20240813,141600,1717453900,31100,31100,31100,31050,133
|
|
20240813,141500,1713317650,31100,31100,31100,31000,578
|
|
20240813,141400,1695376250,31050,31050,31100,31050,700
|
|
20240813,141300,1673612050,31050,31050,31100,31050,411
|
|
20240813,141200,1660847250,31050,31050,31050,31000,196
|
|
20240813,141100,1654761500,31050,31050,31050,31000,204
|
|
20240813,141000,1648428350,31000,31050,31050,31000,179
|
|
20240813,140900,1642871950,31050,31050,31050,31000,172
|
|
20240813,140800,1637533350,31000,31000,31050,31000,195
|
|
20240813,140700,1631487700,31000,31050,31050,31000,158
|
|
20240813,140600,1626584300,31050,31050,31050,31000,169
|
|
20240813,140500,1621337550,31000,31050,31050,31000,203
|
|
20240813,140400,1615037600,31050,31000,31050,31000,197
|
|
20240813,140300,1608923950,31000,31000,31000,31000,186
|
|
20240813,140200,1603157950,31000,31000,31000,30950,128
|
|
20240813,140100,1599190000,31000,31000,31000,31000,185
|
|
20240813,140000,1593455000,31000,31000,31000,30950,177
|
|
20240813,135900,1587968050,31000,30950,31000,30950,86
|
|
20240813,135800,1585304500,31000,31000,31000,30900,71
|
|
20240813,135700,1583106550,30950,30950,31000,30950,104
|
|
20240813,135600,1579885250,30900,31000,31000,30900,140
|
|
20240813,135500,1575550450,31000,31000,31000,30950,84
|
|
20240813,135400,1572946500,31000,31000,31000,31000,81
|
|
20240813,135300,1570435500,31000,31000,31000,31000,43
|
|
20240813,135200,1569102500,31000,31000,31000,30950,125
|
|
20240813,135100,1565229050,31000,31000,31000,31000,13
|
|
20240813,135000,1564826050,30900,30950,30950,30900,459
|
|
20240813,134900,1550623650,30950,30950,30950,30950,100
|
|
20240813,134800,1547528650,30950,30900,30950,30850,22
|
|
20240813,134700,1546848750,30850,30900,30900,30850,125
|
|
20240813,134600,1542986300,30900,30950,30950,30900,221
|
|
20240813,134500,1536154600,30950,30950,30950,30850,26
|
|
20240813,134400,1535350250,30900,30900,30900,30900,93
|
|
20240813,134300,1532476550,30900,30900,30900,30900,80
|
|
20240813,134200,1530004550,30900,30900,30900,30850,48
|
|
20240813,134100,1528521400,30800,30900,30900,30750,1716
|
|
20240813,134000,1475734950,30850,30900,30900,30800,87
|
|
20240813,133900,1473048500,30850,30850,30850,30850,246
|
|
20240813,133800,1465459400,30850,30800,30850,30800,91
|
|
20240813,133700,1462652150,30850,30850,30850,30800,21
|
|
20240813,133600,1462005050,30850,30850,30850,30850,70
|
|
20240813,133500,1459845550,30850,30850,30850,30750,35
|
|
20240813,133400,1458767150,30850,30750,30850,30750,18
|
|
20240813,133300,1458213350,30800,30800,30850,30800,30
|
|
20240813,133200,1457288950,30850,30850,30850,30850,16
|
|
20240813,133100,1456795350,30750,30850,30850,30750,226
|
|
20240813,133000,1449844150,30800,30850,30850,30800,18
|
|
20240813,132900,1449289400,30750,30800,30850,30750,200
|
|
20240813,132800,1443138100,30800,30800,30850,30800,26
|
|
20240813,132700,1442336850,30850,30850,30850,30750,131
|
|
20240813,132600,1438306450,30800,30850,30850,30800,33
|
|
20240813,132500,1437289300,30800,30850,30850,30750,50
|
|
20240813,132400,1435748200,30850,30850,30850,30800,31
|
|
20240813,132300,1434792850,30850,30850,30850,30750,48
|
|
20240813,132200,1433312150,30850,30800,30850,30750,141
|
|
20240813,132100,1428972100,30850,30750,30850,30750,150
|
|
20240813,132000,1424359300,30850,30800,30850,30750,1043
|
|
20240813,131900,1392272800,30800,30800,30800,30750,123
|
|
20240813,131800,1388484450,30750,30750,30800,30750,38
|
|
20240813,131700,1387314750,30800,30850,30850,30800,68
|
|
20240813,131600,1385217850,30850,30800,30850,30800,130
|
|
20240813,131500,1381213600,30750,30850,30850,30750,168
|
|
20240813,131400,1376039500,30850,30850,30850,30800,29
|
|
20240813,131300,1375145850,30850,30850,30850,30750,7
|
|
20240813,131200,1374930000,30850,30900,30900,30750,4159
|
|
20240813,131100,1246727000,30950,30950,30950,30900,13
|
|
20240813,131000,1246324750,30900,30950,30950,30900,11
|
|
20240813,130900,1245984350,30950,30950,30950,30950,27
|
|
20240813,130800,1245148700,30950,31000,31000,30900,230
|
|
20240813,130700,1238038500,30950,30900,31000,30900,447
|
|
20240813,130600,1224204550,30950,30950,30950,30900,546
|
|
20240813,130500,1207307800,30900,30950,30950,30900,19
|
|
20240813,130400,1206720100,30900,30950,30950,30900,17
|
|
20240813,130300,1206194500,30900,30950,30950,30900,32
|
|
20240813,130200,1205204900,30950,30950,30950,30950,21
|
|
20240813,130100,1204554950,30900,30950,30950,30900,19
|
|
20240813,130000,1203967650,30900,30950,30950,30900,24
|
|
20240813,125900,1203224900,30950,30900,30950,30900,45
|
|
20240813,125800,1201833400,30950,30950,30950,30900,30
|
|
20240813,125700,1200905650,30950,30950,30950,30950,10
|
|
20240813,125600,1200596150,30950,30950,30950,30900,28
|
|
20240813,125500,1199729600,30900,30950,30950,30900,33
|
|
20240813,125400,1198709050,30950,30950,30950,30950,11
|
|
20240813,125300,1198368600,30950,30950,30950,30900,12
|
|
20240813,125200,1197997300,30950,30950,30950,30900,38
|
|
20240813,125100,1196821850,30950,30900,30950,30900,19
|
|
20240813,125000,1196233900,30950,30900,30950,30900,28
|
|
20240813,124900,1195368000,30950,30950,30950,30950,23
|
|
20240813,124800,1194656150,30950,30950,30950,30900,11
|
|
20240813,124700,1194315800,30950,30950,30950,30950,11
|
|
20240813,124600,1193975350,30950,30900,30950,30900,131
|
|
20240813,124500,1189921500,30950,30950,30950,30900,137
|
|
20240813,124400,1185681400,30950,30950,30950,30950,69
|
|
20240813,124300,1183545850,30950,30900,30950,30900,16
|
|
20240813,124200,1183050750,30950,30950,30950,30900,33
|
|
20240813,124100,1182029700,30950,30900,30950,30900,52
|
|
20240813,124000,1180422500,30950,30950,30950,30950,23
|
|
20240813,123900,1179710650,30950,30950,30950,30950,25
|
|
20240813,123800,1178936900,30950,30950,30950,30900,20
|
|
20240813,123700,1178318200,30950,30950,30950,30950,9
|
|
20240813,123600,1178039650,30950,30900,30950,30900,19
|
|
20240813,123500,1177451650,30950,30950,30950,30900,50
|
|
20240813,123400,1175904750,30900,30950,30950,30900,27
|
|
20240813,123300,1175069950,30950,30950,30950,30900,14
|
|
20240813,123200,1174636700,30950,30950,30950,30900,33
|
|
20240813,123100,1173615400,30950,30900,30950,30900,13
|
|
20240813,123000,1173213150,30950,30950,30950,30950,366
|
|
20240813,122900,1161885450,30950,30950,30950,30900,38
|
|
20240813,122800,1160710050,30950,30950,30950,30900,12
|
|
20240813,122700,1160338700,30950,30950,30950,30950,7
|
|
20240813,122600,1160122050,30950,30900,30950,30900,4
|
|
20240813,122500,1159998300,30950,30900,30950,30900,25
|
|
20240813,122400,1159224800,30950,30950,30950,30900,14
|
|
20240813,122300,1158791650,30950,30950,30950,30900,29
|
|
20240813,122200,1157894800,30950,30950,30950,30950,21
|
|
20240813,122100,1157244850,30900,30950,30950,30900,9
|
|
20240813,122000,1156966400,30900,30900,30950,30900,11
|
|
20240813,121900,1156626450,31000,30950,31000,30950,19
|
|
20240813,121800,1156038250,30850,30950,30950,30850,8
|
|
20240813,121700,1155790750,30900,30850,30950,30850,42
|
|
20240813,121600,1154493600,30850,31000,31000,30850,46
|
|
20240813,121500,1153070900,31000,31000,31000,31000,16
|
|
20240813,121400,1152574900,30950,30950,30950,30850,30
|
|
20240813,121300,1151648550,30950,30900,30950,30850,627
|
|
20240813,121200,1132281800,30900,30900,30900,30850,196
|
|
20240813,121100,1126234400,30900,30850,30900,30850,24
|
|
20240813,121000,1125492900,30900,30900,30900,30900,7
|
|
20240813,120900,1125276600,30900,30900,30900,30900,18
|
|
20240813,120800,1124720400,30800,30900,30900,30800,35
|
|
20240813,120700,1123640250,30900,30900,30900,30850,75
|
|
20240813,120600,1121325250,30900,30850,30950,30850,346
|
|
20240813,120500,1110647700,30950,30950,30950,30850,144
|
|
20240813,120400,1106199250,30950,30850,30950,30850,49
|
|
20240813,120300,1104685050,30850,30900,30900,30850,8
|
|
20240813,120200,1104437900,30900,30900,30900,30850,152
|
|
20240813,120100,1099746100,30900,30900,30950,30900,39
|
|
20240813,120000,1098540650,30900,30950,30950,30900,14
|
|
20240813,115900,1098107650,30850,30850,30950,30850,38
|
|
20240813,115800,1096933750,30900,30950,30950,30900,7
|
|
20240813,115700,1096717250,30950,30850,30950,30850,680
|
|
20240813,115600,1075735350,30800,30850,30850,30800,65
|
|
20240813,115500,1073730200,30900,30800,30900,30800,59
|
|
20240813,115400,1071910000,30900,30850,30950,30850,33
|
|
20240813,115300,1070891300,30900,30950,30950,30850,18
|
|
20240813,115200,1070335550,30950,30900,30950,30850,6807
|
|
20240813,115100,860308600,30900,30950,30950,30900,40
|
|
20240813,115000,859071050,30900,30950,30950,30900,30
|
|
20240813,114900,858143600,30950,30950,30950,30900,32
|
|
20240813,114800,857153250,30950,30950,30950,30900,14
|
|
20240813,114700,856720200,30950,30900,30950,30900,17
|
|
20240813,114600,856194650,30900,31000,31000,30900,186
|
|
20240813,114500,850437800,31000,31000,31000,30950,73
|
|
20240813,114400,848176900,31000,31000,31000,30950,28
|
|
20240813,114300,847309000,30950,31000,31000,30950,26
|
|
20240813,114200,846503700,31000,31000,31000,31000,17
|
|
20240813,114100,845976700,31000,31000,31000,30950,7
|
|
20240813,114000,845759750,31000,31000,31000,30950,37
|
|
20240813,113900,844613550,31000,31000,31000,30950,19
|
|
20240813,113800,844024600,31000,30950,31000,30950,15
|
|
20240813,113700,843559650,31000,31000,31000,31000,20
|
|
20240813,113600,842939650,31000,31000,31000,30950,5
|
|
20240813,113500,842784700,31000,30950,31000,30950,28
|
|
20240813,113400,841916950,30950,31000,31000,30950,60
|
|
20240813,113300,840059450,31000,31000,31000,31000,9
|
|
20240813,113200,839780450,31000,31000,31100,30950,43
|
|
20240813,113100,838447800,31000,30950,31000,30950,65
|
|
20240813,113000,836433800,31000,31100,31100,30950,41
|
|
20240813,112900,835162700,31000,31100,31100,30950,34
|
|
20240813,112800,834107400,31100,30950,31100,30950,433
|
|
20240813,112700,820664100,31050,31050,31050,30950,38
|
|
20240813,112600,819485200,30950,31000,31000,30950,125
|
|
20240813,112500,815610300,31000,31000,31000,31000,39
|
|
20240813,112400,814401300,31000,30950,31000,30900,15
|
|
20240813,112300,813936450,31000,31000,31000,31000,4
|
|
20240813,112200,813812450,31000,31000,31000,30900,78
|
|
20240813,112100,811399000,30950,30900,31000,30900,831
|
|
20240813,112000,785712550,31000,30950,31000,30950,201
|
|
20240813,111900,779489900,30950,30950,30950,30900,37
|
|
20240813,111800,778345800,30950,30900,30950,30900,439
|
|
20240813,111700,764778350,30900,30850,30900,30850,10
|
|
20240813,111600,764469450,30850,30900,30900,30850,15
|
|
20240813,111500,764006000,30900,30900,30900,30900,23
|
|
20240813,111400,763295300,30900,30900,30900,30850,16
|
|
20240813,111300,762800950,30850,30900,30900,30850,45
|
|
20240813,111200,761410500,30900,30900,30950,30850,105
|
|
20240813,111100,758167250,30950,30900,30950,30900,150
|
|
20240813,111000,753531200,30950,30850,30950,30850,9
|
|
20240813,110900,753252750,30900,30850,30950,30850,87
|
|
20240813,110800,750564450,30950,30900,30950,30850,227
|
|
20240813,110700,743549000,30950,30950,30950,30900,29
|
|
20240813,110600,742651500,30950,30950,30950,30950,7
|
|
20240813,110500,742434850,30950,30950,30950,30900,44
|
|
20240813,110400,741074050,30950,30900,30950,30900,5
|
|
20240813,110300,740919450,30950,30950,30950,30950,1
|
|
20240813,110200,740888500,31000,31000,31000,31000,30
|
|
20240813,110100,739958500,30950,30950,30950,30900,74
|
|
20240813,110000,737670600,31000,30950,31000,30950,18
|
|
20240813,105900,737113350,30950,30950,30950,30950,6
|
|
20240813,105800,736927650,30850,30850,30950,30850,232
|
|
20240813,105700,729764700,30950,30850,30950,30850,4
|
|
20240813,105600,729641000,30950,30950,30950,30900,45
|
|
20240813,105500,728250000,30950,30950,30950,30900,20
|
|
20240813,105400,727631250,30950,30900,30950,30900,41
|
|
20240813,105300,726363350,30950,30950,30950,30950,10
|
|
20240813,105200,726053850,30950,31000,31000,30950,23
|
|
20240813,105100,725341400,30950,30900,30950,30900,40
|
|
20240813,105000,724105250,30900,30900,30900,30900,1
|
|
20240813,104900,724074350,30900,30900,30900,30900,38
|
|
20240813,104800,722900150,30900,30900,30900,30900,34
|
|
20240813,104700,721849550,30850,30900,30900,30850,65
|
|
20240813,104600,719842600,30850,30900,30950,30850,343
|
|
20240813,104500,709247650,30950,30950,30950,30950,18
|
|
20240813,104400,708690550,30900,30950,30950,30900,12
|
|
20240813,104300,708319700,30950,30950,30950,30950,84
|
|
20240813,104200,705719900,30950,30950,30950,30950,21
|
|
20240813,104100,705069950,30950,30950,30950,30950,1
|
|
20240813,104000,705039000,30950,30950,30950,30950,181
|
|
20240813,103900,699437050,30950,30950,30950,30950,0
|
|
20240813,103800,699437050,30950,30950,30950,30850,189
|
|
20240813,103700,693599900,30950,30850,30950,30850,5
|
|
20240813,103600,693445250,30900,30900,30900,30900,51
|
|
20240813,103500,691869350,30900,30800,30950,30800,20
|
|
20240813,103400,691250600,30950,30950,30950,30950,4
|
|
20240813,103300,691126800,30950,30950,30950,30950,1
|
|
20240813,103200,691095850,30800,30850,30900,30800,198
|
|
20240813,103100,684988000,30850,30850,30850,30800,40
|
|
20240813,103000,683755450,30850,30900,30900,30850,344
|
|
20240813,102900,673142950,30900,30900,30900,30900,320
|
|
20240813,102800,663254950,30950,30950,30950,30950,1
|
|
20240813,102700,663224000,30950,30950,30950,30950,4
|
|
20240813,102600,663100200,30900,30950,30950,30900,15
|
|
20240813,102500,662636000,30900,30900,30900,30900,18
|
|
20240813,102400,662079800,30950,30950,30950,30950,12
|
|
20240813,102300,661708400,30950,30950,30950,30950,4
|
|
20240813,102200,661584600,30950,30950,30950,30950,1
|
|
20240813,102100,661553650,30950,31000,31000,30950,85
|
|
20240813,102000,658921450,31000,31000,31000,31000,3
|
|
20240813,101900,658828450,30950,30900,30950,30900,337
|
|
20240813,101800,648398350,30950,30900,30950,30900,35
|
|
20240813,101700,647316650,30950,30950,30950,30950,1
|
|
20240813,101600,647285700,30950,30900,30950,30850,201
|
|
20240813,101500,641075300,30900,30950,30950,30900,23
|
|
20240813,101400,640364200,30950,30950,30950,30900,681
|
|
20240813,101300,619321150,30900,30950,30950,30900,189
|
|
20240813,101200,613480850,30950,31000,31000,30950,817
|
|
20240813,101100,588194400,30950,30950,30950,30950,25
|
|
20240813,101000,587420650,31000,31000,31000,30950,6
|
|
20240813,100900,587234700,31000,31000,31000,30950,50
|
|
20240813,100800,585685650,31000,31000,31000,31000,2
|
|
20240813,100700,585623650,30950,31000,31050,30950,225
|
|
20240813,100600,578649150,31000,31000,31050,31000,43
|
|
20240813,100500,577315350,31000,31100,31100,31000,6
|
|
20240813,100400,577128950,31100,31100,31100,31000,84
|
|
20240813,100300,574524550,31000,31000,31000,31000,22
|
|
20240813,100200,573842550,31100,31000,31100,31000,24
|
|
20240813,100100,573098150,31050,31100,31100,31050,98
|
|
20240813,100000,570055000,31100,31100,31100,31100,1
|
|
20240813,095900,570023900,31100,31100,31100,31100,4
|
|
20240813,095800,569899500,31100,31100,31100,31000,11
|
|
20240813,095700,569557800,31000,31000,31150,31000,39
|
|
20240813,095600,568348350,31000,31150,31150,31000,15
|
|
20240813,095500,567881250,31150,31100,31150,31100,136
|
|
20240813,095400,563651250,31100,31050,31100,31000,44
|
|
20240813,095300,562285500,31100,31100,31100,31100,105
|
|
20240813,095200,559020000,31100,31050,31100,31050,325
|
|
20240813,095100,548925350,31050,31050,31050,31050,3
|
|
20240813,095000,548832200,31000,31000,31000,31000,151
|
|
20240813,094900,544151200,31000,31000,31000,31000,21
|
|
20240813,094800,543500200,30950,31050,31050,30950,4
|
|
20240813,094700,543376100,31050,31050,31050,31050,19
|
|
20240813,094600,542786150,31000,31000,31000,31000,19
|
|
20240813,094500,542197150,31000,31000,31000,31000,101
|
|
20240813,094400,539066150,31000,30900,31000,30900,519
|
|
20240813,094300,523022250,30850,30850,30850,30850,28
|
|
20240813,094200,522158450,30850,30850,30850,30850,10
|
|
20240813,094100,521849950,30850,30850,30850,30800,79
|
|
20240813,094000,519416500,30850,30800,30850,30800,136
|
|
20240813,093900,515223200,30800,30800,30800,30800,0
|
|
20240813,093800,515223200,30800,30850,30900,30800,13
|
|
20240813,093700,514822200,30850,30850,30850,30800,173
|
|
20240813,093600,509486700,30850,30850,30850,30800,282
|
|
20240813,093500,500797050,30850,30850,30850,30850,34
|
|
20240813,093400,499748150,30850,30850,30900,30850,265
|
|
20240813,093300,491572850,30900,30900,30900,30900,6
|
|
20240813,093200,491387450,30900,30850,30900,30850,83
|
|
20240813,093100,488826750,30850,30850,30850,30850,311
|
|
20240813,093000,479232400,30850,30850,30850,30850,16
|
|
20240813,092900,478738800,30900,30900,30900,30850,66
|
|
20240813,092800,476702450,30900,30800,30900,30800,43
|
|
20240813,092700,475377850,30800,31000,31000,30800,1366
|
|
20240813,092600,433236000,31050,31000,31050,30950,188
|
|
20240813,092500,427406900,31000,31000,31000,31000,1
|
|
20240813,092400,427375900,30950,30950,30950,30950,101
|
|
20240813,092300,424249950,31000,31000,31000,31000,489
|
|
20240813,092200,409090950,31050,31050,31050,31000,50
|
|
20240813,092100,407538900,31050,31150,31150,31000,418
|
|
20240813,092000,394573900,31050,31050,31050,31050,1
|
|
20240813,091900,394542850,31050,31050,31050,31050,217
|
|
20240813,091800,387805000,31050,31050,31050,31050,123
|
|
20240813,091700,383985850,31150,31150,31150,31150,0
|
|
20240813,091600,383985850,31150,31050,31150,31050,368
|
|
20240813,091500,372552650,31050,31100,31100,31050,1355
|
|
20240813,091400,330418600,31150,31200,31200,31150,221
|
|
20240813,091300,323533450,31100,31100,31200,31100,372
|
|
20240813,091200,311951350,31100,31200,31200,31100,1120
|
|
20240813,091100,277060850,31200,31300,31350,31200,466
|
|
20240813,091000,262495100,31300,31200,31300,31200,230
|
|
20240813,090900,255299100,31250,31250,31250,31150,310
|
|
20240813,090800,245630600,31200,31200,31200,31200,18
|
|
20240813,090700,245069000,31200,31200,31200,31200,0
|
|
20240813,090600,245069000,31200,31250,31250,31100,1307
|
|
20240813,090500,204251450,31250,31400,31400,31250,1312
|
|
20240813,090400,163134400,31400,31400,31400,31400,53
|
|
20240813,090300,161470200,31400,31400,31550,31400,1365
|
|
20240813,090200,118552500,31300,31250,31300,31250,754
|
|
20240813,090100,94988750,31250,31200,31250,31150,1338
|
|
20240813,090000,53244150,31200,31250,31250,31200,1704
|