741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,211800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,211700,2080213300,31250,31250,31250,31250,0
|
|
20240814,211600,2080213300,31250,31250,31250,31250,0
|
|
20240814,211500,2080213300,31250,31250,31250,31250,0
|
|
20240814,211400,2080213300,31250,31250,31250,31250,0
|
|
20240814,211300,2080213300,31250,31250,31250,31250,0
|
|
20240814,211200,2080213300,31250,31250,31250,31250,0
|
|
20240814,211100,2080213300,31250,31250,31250,31250,0
|
|
20240814,211000,2080213300,31250,31250,31250,31250,0
|
|
20240814,210900,2080213300,31250,31250,31250,31250,0
|
|
20240814,210800,2080213300,31250,31250,31250,31250,0
|
|
20240814,210700,2080213300,31250,31250,31250,31250,0
|
|
20240814,210600,2080213300,31250,31250,31250,31250,0
|
|
20240814,210500,2080213300,31250,31250,31250,31250,0
|
|
20240814,210400,2080213300,31250,31250,31250,31250,0
|
|
20240814,210300,2080213300,31250,31250,31250,31250,0
|
|
20240814,210200,2080213300,31250,31250,31250,31250,0
|
|
20240814,210100,2080213300,31250,31250,31250,31250,0
|
|
20240814,210000,2080213300,31250,31250,31250,31250,0
|
|
20240814,205900,2080213300,31250,31250,31250,31250,0
|
|
20240814,205800,2080213300,31250,31250,31250,31250,0
|
|
20240814,205700,2080213300,31250,31250,31250,31250,0
|
|
20240814,205600,2080213300,31250,31250,31250,31250,0
|
|
20240814,205500,2080213300,31250,31250,31250,31250,0
|
|
20240814,205400,2080213300,31250,31250,31250,31250,0
|
|
20240814,205300,2080213300,31250,31250,31250,31250,0
|
|
20240814,205200,2080213300,31250,31250,31250,31250,0
|
|
20240814,205100,2080213300,31250,31250,31250,31250,0
|
|
20240814,205000,2080213300,31250,31250,31250,31250,0
|
|
20240814,204900,2080213300,31250,31250,31250,31250,0
|
|
20240814,204800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,204700,2080213300,31250,31250,31250,31250,0
|
|
20240814,204600,2080213300,31250,31250,31250,31250,0
|
|
20240814,204500,2080213300,31250,31250,31250,31250,0
|
|
20240814,204400,2080213300,31250,31250,31250,31250,0
|
|
20240814,204300,2080213300,31250,31250,31250,31250,0
|
|
20240814,204200,2080213300,31250,31250,31250,31250,0
|
|
20240814,204100,2080213300,31250,31250,31250,31250,0
|
|
20240814,204000,2080213300,31250,31250,31250,31250,0
|
|
20240814,203900,2080213300,31250,31250,31250,31250,0
|
|
20240814,203800,2080213300,31250,31250,31250,31250,0
|
|
20240814,203700,2080213300,31250,31250,31250,31250,0
|
|
20240814,203600,2080213300,31250,31250,31250,31250,0
|
|
20240814,203500,2080213300,31250,31250,31250,31250,0
|
|
20240814,203400,2080213300,31250,31250,31250,31250,0
|
|
20240814,203300,2080213300,31250,31250,31250,31250,0
|
|
20240814,203200,2080213300,31250,31250,31250,31250,0
|
|
20240814,203100,2080213300,31250,31250,31250,31250,0
|
|
20240814,203000,2080213300,31250,31250,31250,31250,0
|
|
20240814,202900,2080213300,31250,31250,31250,31250,0
|
|
20240814,202800,2080213300,31250,31250,31250,31250,0
|
|
20240814,202700,2080213300,31250,31250,31250,31250,0
|
|
20240814,202600,2080213300,31250,31250,31250,31250,0
|
|
20240814,202500,2080213300,31250,31250,31250,31250,0
|
|
20240814,202400,2080213300,31250,31250,31250,31250,0
|
|
20240814,202300,2080213300,31250,31250,31250,31250,0
|
|
20240814,202200,2080213300,31250,31250,31250,31250,0
|
|
20240814,202100,2080213300,31250,31250,31250,31250,0
|
|
20240814,202000,2080213300,31250,31250,31250,31250,0
|
|
20240814,201900,2080213300,31250,31250,31250,31250,0
|
|
20240814,201800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,201700,2080213300,31250,31250,31250,31250,0
|
|
20240814,201600,2080213300,31250,31250,31250,31250,0
|
|
20240814,201500,2080213300,31250,31250,31250,31250,0
|
|
20240814,201400,2080213300,31250,31250,31250,31250,0
|
|
20240814,201300,2080213300,31250,31250,31250,31250,0
|
|
20240814,201200,2080213300,31250,31250,31250,31250,0
|
|
20240814,201100,2080213300,31250,31250,31250,31250,0
|
|
20240814,201000,2080213300,31250,31250,31250,31250,0
|
|
20240814,200900,2080213300,31250,31250,31250,31250,0
|
|
20240814,200800,2080213300,31250,31250,31250,31250,0
|
|
20240814,200700,2080213300,31250,31250,31250,31250,0
|
|
20240814,200600,2080213300,31250,31250,31250,31250,0
|
|
20240814,200500,2080213300,31250,31250,31250,31250,0
|
|
20240814,200400,2080213300,31250,31250,31250,31250,0
|
|
20240814,200300,2080213300,31250,31250,31250,31250,0
|
|
20240814,200200,2080213300,31250,31250,31250,31250,0
|
|
20240814,200100,2080213300,31250,31250,31250,31250,0
|
|
20240814,200000,2080213300,31250,31250,31250,31250,0
|
|
20240814,195900,2080213300,31250,31250,31250,31250,0
|
|
20240814,195800,2080213300,31250,31250,31250,31250,0
|
|
20240814,195700,2080213300,31250,31250,31250,31250,0
|
|
20240814,195600,2080213300,31250,31250,31250,31250,0
|
|
20240814,195500,2080213300,31250,31250,31250,31250,0
|
|
20240814,195400,2080213300,31250,31250,31250,31250,0
|
|
20240814,195300,2080213300,31250,31250,31250,31250,0
|
|
20240814,195200,2080213300,31250,31250,31250,31250,0
|
|
20240814,195100,2080213300,31250,31250,31250,31250,0
|
|
20240814,195000,2080213300,31250,31250,31250,31250,0
|
|
20240814,194900,2080213300,31250,31250,31250,31250,0
|
|
20240814,194800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,194700,2080213300,31250,31250,31250,31250,0
|
|
20240814,194600,2080213300,31250,31250,31250,31250,0
|
|
20240814,194500,2080213300,31250,31250,31250,31250,0
|
|
20240814,194400,2080213300,31250,31250,31250,31250,0
|
|
20240814,194300,2080213300,31250,31250,31250,31250,0
|
|
20240814,194200,2080213300,31250,31250,31250,31250,0
|
|
20240814,194100,2080213300,31250,31250,31250,31250,0
|
|
20240814,194000,2080213300,31250,31250,31250,31250,0
|
|
20240814,193900,2080213300,31250,31250,31250,31250,0
|
|
20240814,193800,2080213300,31250,31250,31250,31250,0
|
|
20240814,193700,2080213300,31250,31250,31250,31250,0
|
|
20240814,193600,2080213300,31250,31250,31250,31250,0
|
|
20240814,193500,2080213300,31250,31250,31250,31250,0
|
|
20240814,193400,2080213300,31250,31250,31250,31250,0
|
|
20240814,193300,2080213300,31250,31250,31250,31250,0
|
|
20240814,193200,2080213300,31250,31250,31250,31250,0
|
|
20240814,193100,2080213300,31250,31250,31250,31250,0
|
|
20240814,193000,2080213300,31250,31250,31250,31250,0
|
|
20240814,192900,2080213300,31250,31250,31250,31250,0
|
|
20240814,192800,2080213300,31250,31250,31250,31250,0
|
|
20240814,192700,2080213300,31250,31250,31250,31250,0
|
|
20240814,192600,2080213300,31250,31250,31250,31250,0
|
|
20240814,192500,2080213300,31250,31250,31250,31250,0
|
|
20240814,192400,2080213300,31250,31250,31250,31250,0
|
|
20240814,192300,2080213300,31250,31250,31250,31250,0
|
|
20240814,192200,2080213300,31250,31250,31250,31250,0
|
|
20240814,192100,2080213300,31250,31250,31250,31250,0
|
|
20240814,192000,2080213300,31250,31250,31250,31250,0
|
|
20240814,191900,2080213300,31250,31250,31250,31250,0
|
|
20240814,191800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,191700,2080213300,31250,31250,31250,31250,0
|
|
20240814,191600,2080213300,31250,31250,31250,31250,0
|
|
20240814,191500,2080213300,31250,31250,31250,31250,0
|
|
20240814,191400,2080213300,31250,31250,31250,31250,0
|
|
20240814,191300,2080213300,31250,31250,31250,31250,0
|
|
20240814,191200,2080213300,31250,31250,31250,31250,0
|
|
20240814,191100,2080213300,31250,31250,31250,31250,0
|
|
20240814,191000,2080213300,31250,31250,31250,31250,0
|
|
20240814,190900,2080213300,31250,31250,31250,31250,0
|
|
20240814,190800,2080213300,31250,31250,31250,31250,0
|
|
20240814,190700,2080213300,31250,31250,31250,31250,0
|
|
20240814,190600,2080213300,31250,31250,31250,31250,0
|
|
20240814,190500,2080213300,31250,31250,31250,31250,0
|
|
20240814,190400,2080213300,31250,31250,31250,31250,0
|
|
20240814,190300,2080213300,31250,31250,31250,31250,0
|
|
20240814,190200,2080213300,31250,31250,31250,31250,0
|
|
20240814,190100,2080213300,31250,31250,31250,31250,0
|
|
20240814,190000,2080213300,31250,31250,31250,31250,0
|
|
20240814,185900,2080213300,31250,31250,31250,31250,0
|
|
20240814,185800,2080213300,31250,31250,31250,31250,0
|
|
20240814,185700,2080213300,31250,31250,31250,31250,0
|
|
20240814,185600,2080213300,31250,31250,31250,31250,0
|
|
20240814,185500,2080213300,31250,31250,31250,31250,0
|
|
20240814,185400,2080213300,31250,31250,31250,31250,0
|
|
20240814,185300,2080213300,31250,31250,31250,31250,0
|
|
20240814,185200,2080213300,31250,31250,31250,31250,0
|
|
20240814,185100,2080213300,31250,31250,31250,31250,0
|
|
20240814,185000,2080213300,31250,31250,31250,31250,0
|
|
20240814,184900,2080213300,31250,31250,31250,31250,0
|
|
20240814,184800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,184700,2080213300,31250,31250,31250,31250,0
|
|
20240814,184600,2080213300,31250,31250,31250,31250,0
|
|
20240814,184500,2080213300,31250,31250,31250,31250,0
|
|
20240814,184400,2080213300,31250,31250,31250,31250,0
|
|
20240814,184300,2080213300,31250,31250,31250,31250,0
|
|
20240814,184200,2080213300,31250,31250,31250,31250,0
|
|
20240814,184100,2080213300,31250,31250,31250,31250,0
|
|
20240814,184000,2080213300,31250,31250,31250,31250,0
|
|
20240814,183900,2080213300,31250,31250,31250,31250,0
|
|
20240814,183800,2080213300,31250,31250,31250,31250,0
|
|
20240814,183700,2080213300,31250,31250,31250,31250,0
|
|
20240814,183600,2080213300,31250,31250,31250,31250,0
|
|
20240814,183500,2080213300,31250,31250,31250,31250,0
|
|
20240814,183400,2080213300,31250,31250,31250,31250,0
|
|
20240814,183300,2080213300,31250,31250,31250,31250,0
|
|
20240814,183200,2080213300,31250,31250,31250,31250,0
|
|
20240814,183100,2080213300,31250,31250,31250,31250,0
|
|
20240814,183000,2080213300,31250,31250,31250,31250,0
|
|
20240814,182900,2080213300,31250,31250,31250,31250,0
|
|
20240814,182800,2080213300,31250,31250,31250,31250,0
|
|
20240814,182700,2080213300,31250,31250,31250,31250,0
|
|
20240814,182600,2080213300,31250,31250,31250,31250,0
|
|
20240814,182500,2080213300,31250,31250,31250,31250,0
|
|
20240814,182400,2080213300,31250,31250,31250,31250,0
|
|
20240814,182300,2080213300,31250,31250,31250,31250,0
|
|
20240814,182200,2080213300,31250,31250,31250,31250,0
|
|
20240814,182100,2080213300,31250,31250,31250,31250,0
|
|
20240814,182000,2080213300,31250,31250,31250,31250,0
|
|
20240814,181900,2080213300,31250,31250,31250,31250,0
|
|
20240814,181800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,181700,2080213300,31250,31250,31250,31250,0
|
|
20240814,181600,2080213300,31250,31250,31250,31250,0
|
|
20240814,181500,2080213300,31250,31250,31250,31250,0
|
|
20240814,181400,2080213300,31250,31250,31250,31250,0
|
|
20240814,181300,2080213300,31250,31250,31250,31250,0
|
|
20240814,181200,2080213300,31250,31250,31250,31250,0
|
|
20240814,181100,2080213300,31250,31250,31250,31250,0
|
|
20240814,181000,2080213300,31250,31250,31250,31250,0
|
|
20240814,180900,2080213300,31250,31250,31250,31250,0
|
|
20240814,180800,2080213300,31250,31250,31250,31250,0
|
|
20240814,180700,2080213300,31250,31250,31250,31250,0
|
|
20240814,180600,2080213300,31250,31250,31250,31250,0
|
|
20240814,180500,2080213300,31250,31250,31250,31250,0
|
|
20240814,180400,2080213300,31250,31250,31250,31250,0
|
|
20240814,180300,2080213300,31250,31250,31250,31250,0
|
|
20240814,180200,2080213300,31250,31250,31250,31250,0
|
|
20240814,180100,2080213300,31250,31250,31250,31250,0
|
|
20240814,180000,2080213300,31250,31250,31250,31250,0
|
|
20240814,175900,2080213300,31250,31250,31250,31250,0
|
|
20240814,175800,2080213300,31250,31250,31250,31250,0
|
|
20240814,175700,2080213300,31250,31250,31250,31250,0
|
|
20240814,175600,2080213300,31250,31250,31250,31250,0
|
|
20240814,175500,2080213300,31250,31250,31250,31250,0
|
|
20240814,175400,2080213300,31250,31250,31250,31250,0
|
|
20240814,175300,2080213300,31250,31250,31250,31250,0
|
|
20240814,175200,2080213300,31250,31250,31250,31250,0
|
|
20240814,175100,2080213300,31250,31250,31250,31250,0
|
|
20240814,175000,2080213300,31250,31250,31250,31250,0
|
|
20240814,174900,2080213300,31250,31250,31250,31250,0
|
|
20240814,174800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,174700,2080213300,31250,31250,31250,31250,0
|
|
20240814,174600,2080213300,31250,31250,31250,31250,0
|
|
20240814,174500,2080213300,31250,31250,31250,31250,0
|
|
20240814,174400,2080213300,31250,31250,31250,31250,0
|
|
20240814,174300,2080213300,31250,31250,31250,31250,0
|
|
20240814,174200,2080213300,31250,31250,31250,31250,0
|
|
20240814,174100,2080213300,31250,31250,31250,31250,0
|
|
20240814,174000,2080213300,31250,31250,31250,31250,0
|
|
20240814,173900,2080213300,31250,31250,31250,31250,0
|
|
20240814,173800,2080213300,31250,31250,31250,31250,0
|
|
20240814,173700,2080213300,31250,31250,31250,31250,0
|
|
20240814,173600,2080213300,31250,31250,31250,31250,0
|
|
20240814,173500,2080213300,31250,31250,31250,31250,0
|
|
20240814,173400,2080213300,31250,31250,31250,31250,0
|
|
20240814,173300,2080213300,31250,31250,31250,31250,0
|
|
20240814,173200,2080213300,31250,31250,31250,31250,0
|
|
20240814,173100,2080213300,31250,31250,31250,31250,0
|
|
20240814,173000,2080213300,31250,31250,31250,31250,0
|
|
20240814,172900,2080213300,31250,31250,31250,31250,0
|
|
20240814,172800,2080213300,31250,31250,31250,31250,0
|
|
20240814,172700,2080213300,31250,31250,31250,31250,0
|
|
20240814,172600,2080213300,31250,31250,31250,31250,0
|
|
20240814,172500,2080213300,31250,31250,31250,31250,0
|
|
20240814,172400,2080213300,31250,31250,31250,31250,0
|
|
20240814,172300,2080213300,31250,31250,31250,31250,0
|
|
20240814,172200,2080213300,31250,31250,31250,31250,0
|
|
20240814,172100,2080213300,31250,31250,31250,31250,0
|
|
20240814,172000,2080213300,31250,31250,31250,31250,0
|
|
20240814,171900,2080213300,31250,31250,31250,31250,0
|
|
20240814,171800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,171700,2080213300,31250,31250,31250,31250,0
|
|
20240814,171600,2080213300,31250,31250,31250,31250,0
|
|
20240814,171500,2080213300,31250,31250,31250,31250,0
|
|
20240814,171400,2080213300,31250,31250,31250,31250,0
|
|
20240814,171300,2080213300,31250,31250,31250,31250,0
|
|
20240814,171200,2080213300,31250,31250,31250,31250,0
|
|
20240814,171100,2080213300,31250,31250,31250,31250,0
|
|
20240814,171000,2080213300,31250,31250,31250,31250,0
|
|
20240814,170900,2080213300,31250,31250,31250,31250,0
|
|
20240814,170800,2080213300,31250,31250,31250,31250,0
|
|
20240814,170700,2080213300,31250,31250,31250,31250,0
|
|
20240814,170600,2080213300,31250,31250,31250,31250,0
|
|
20240814,170500,2080213300,31250,31250,31250,31250,0
|
|
20240814,170400,2080213300,31250,31250,31250,31250,0
|
|
20240814,170300,2080213300,31250,31250,31250,31250,0
|
|
20240814,170200,2080213300,31250,31250,31250,31250,0
|
|
20240814,170100,2080213300,31250,31250,31250,31250,0
|
|
20240814,170000,2080213300,31250,31250,31250,31250,0
|
|
20240814,165900,2080213300,31250,31250,31250,31250,0
|
|
20240814,165800,2080213300,31250,31250,31250,31250,0
|
|
20240814,165700,2080213300,31250,31250,31250,31250,0
|
|
20240814,165600,2080213300,31250,31250,31250,31250,0
|
|
20240814,165500,2080213300,31250,31250,31250,31250,0
|
|
20240814,165400,2080213300,31250,31250,31250,31250,0
|
|
20240814,165300,2080213300,31250,31250,31250,31250,0
|
|
20240814,165200,2080213300,31250,31250,31250,31250,0
|
|
20240814,165100,2080213300,31250,31250,31250,31250,0
|
|
20240814,165000,2080213300,31250,31250,31250,31250,0
|
|
20240814,164900,2080213300,31250,31250,31250,31250,0
|
|
20240814,164800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,164700,2080213300,31250,31250,31250,31250,0
|
|
20240814,164600,2080213300,31250,31250,31250,31250,0
|
|
20240814,164500,2080213300,31250,31250,31250,31250,0
|
|
20240814,164400,2080213300,31250,31250,31250,31250,0
|
|
20240814,164300,2080213300,31250,31250,31250,31250,0
|
|
20240814,164200,2080213300,31250,31250,31250,31250,0
|
|
20240814,164100,2080213300,31250,31250,31250,31250,0
|
|
20240814,164000,2080213300,31250,31250,31250,31250,0
|
|
20240814,163900,2080213300,31250,31250,31250,31250,0
|
|
20240814,163800,2080213300,31250,31250,31250,31250,0
|
|
20240814,163700,2080213300,31250,31250,31250,31250,0
|
|
20240814,163600,2080213300,31250,31250,31250,31250,0
|
|
20240814,163500,2080213300,31250,31250,31250,31250,0
|
|
20240814,163400,2080213300,31250,31250,31250,31250,0
|
|
20240814,163300,2080213300,31250,31250,31250,31250,0
|
|
20240814,163200,2080213300,31250,31250,31250,31250,0
|
|
20240814,163100,2080213300,31250,31250,31250,31250,0
|
|
20240814,163000,2080213300,31250,31250,31250,31250,0
|
|
20240814,162900,2080213300,31250,31250,31250,31250,0
|
|
20240814,162800,2080213300,31250,31250,31250,31250,0
|
|
20240814,162700,2080213300,31250,31250,31250,31250,0
|
|
20240814,162600,2080213300,31250,31250,31250,31250,0
|
|
20240814,162500,2080213300,31250,31250,31250,31250,0
|
|
20240814,162400,2080213300,31250,31250,31250,31250,0
|
|
20240814,162300,2080213300,31250,31250,31250,31250,0
|
|
20240814,162200,2080213300,31250,31250,31250,31250,0
|
|
20240814,162100,2080213300,31250,31250,31250,31250,0
|
|
20240814,162000,2080213300,31250,31250,31250,31250,0
|
|
20240814,161900,2080213300,31250,31250,31250,31250,0
|
|
20240814,161800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,161700,2080213300,31250,31250,31250,31250,0
|
|
20240814,161600,2080213300,31250,31250,31250,31250,0
|
|
20240814,161500,2080213300,31250,31250,31250,31250,0
|
|
20240814,161400,2080213300,31250,31250,31250,31250,0
|
|
20240814,161300,2080213300,31250,31250,31250,31250,0
|
|
20240814,161200,2080213300,31250,31250,31250,31250,0
|
|
20240814,161100,2080213300,31250,31250,31250,31250,0
|
|
20240814,161000,2080213300,31250,31250,31250,31250,0
|
|
20240814,160900,2080213300,31250,31250,31250,31250,0
|
|
20240814,160800,2080213300,31250,31250,31250,31250,0
|
|
20240814,160700,2080213300,31250,31250,31250,31250,0
|
|
20240814,160600,2080213300,31250,31250,31250,31250,0
|
|
20240814,160500,2080213300,31250,31250,31250,31250,0
|
|
20240814,160400,2080213300,31250,31250,31250,31250,0
|
|
20240814,160300,2080213300,31250,31250,31250,31250,0
|
|
20240814,160200,2080213300,31250,31250,31250,31250,0
|
|
20240814,160100,2080213300,31250,31250,31250,31250,0
|
|
20240814,160000,2080213300,31250,31250,31250,31250,0
|
|
20240814,155900,2080213300,31250,31250,31250,31250,0
|
|
20240814,155800,2080213300,31250,31250,31250,31250,0
|
|
20240814,155700,2080213300,31250,31250,31250,31250,0
|
|
20240814,155600,2080213300,31250,31250,31250,31250,0
|
|
20240814,155500,2080213300,31250,31250,31250,31250,0
|
|
20240814,155400,2080213300,31250,31250,31250,31250,0
|
|
20240814,155300,2080213300,31250,31250,31250,31250,0
|
|
20240814,155200,2080213300,31250,31250,31250,31250,0
|
|
20240814,155100,2080213300,31250,31250,31250,31250,0
|
|
20240814,155000,2080213300,31250,31250,31250,31250,0
|
|
20240814,154900,2080213300,31250,31250,31250,31250,0
|
|
20240814,154800,2080213300,31250,31250,31250,31250,4921
|
|
20240814,154700,2080213300,31250,31250,31250,31250,0
|
|
20240814,154600,2080213300,31250,31250,31250,31250,0
|
|
20240814,154500,2080213300,31250,31250,31250,31250,0
|
|
20240814,154400,2080213300,31250,31250,31250,31250,0
|
|
20240814,154300,2080213300,31250,31250,31250,31250,0
|
|
20240814,154200,2080213300,31250,31250,31250,31250,0
|
|
20240814,154100,2080213300,31250,31250,31250,31250,0
|
|
20240814,154000,2080213300,31250,31250,31250,31250,0
|
|
20240814,153900,2080213300,31250,31250,31250,31250,0
|
|
20240814,153800,2080213300,31250,31250,31250,31250,0
|
|
20240814,153700,2080213300,31250,31250,31250,31250,0
|
|
20240814,153600,2080213300,31250,31250,31250,31250,0
|
|
20240814,153500,2080213300,31250,31250,31250,31250,0
|
|
20240814,153400,2080213300,31250,31250,31250,31250,0
|
|
20240814,153300,2080213300,31250,31250,31250,31250,0
|
|
20240814,153200,2080213300,31250,31250,31250,31250,0
|
|
20240814,153100,2080213300,31250,31250,31250,31250,0
|
|
20240814,153000,2080213300,31250,31250,31250,31250,4921
|
|
20240814,152900,1926432050,31250,31250,31250,31250,0
|
|
20240814,152800,1926432050,31250,31250,31250,31250,0
|
|
20240814,152700,1926432050,31250,31250,31250,31250,0
|
|
20240814,152600,1926432050,31250,31250,31250,31250,0
|
|
20240814,152500,1926432050,31250,31250,31250,31250,0
|
|
20240814,152400,1926432050,31250,31250,31250,31250,0
|
|
20240814,152300,1926432050,31250,31250,31250,31250,0
|
|
20240814,152200,1926432050,31250,31250,31250,31250,0
|
|
20240814,152100,1926432050,31250,31250,31250,31250,0
|
|
20240814,152000,1926432050,31250,31250,31250,31250,0
|
|
20240814,151900,1926432050,31250,31250,31250,31200,193
|
|
20240814,151800,1920409550,31250,31200,31250,31200,89
|
|
20240814,151700,1917632600,31200,31150,31250,31150,104
|
|
20240814,151600,1914385300,31200,31250,31250,31150,317
|
|
20240814,151500,1904492050,31250,31150,31250,31150,69
|
|
20240814,151400,1902339600,31250,31200,31250,31150,130
|
|
20240814,151300,1898280950,31150,31250,31250,31150,216
|
|
20240814,151200,1891541450,31200,31200,31250,31150,284
|
|
20240814,151100,1882678350,31200,31250,31250,31200,107
|
|
20240814,151000,1879335800,31250,31200,31250,31200,50
|
|
20240814,150900,1877774900,31250,31250,31250,31200,97
|
|
20240814,150800,1874744150,31250,31200,31250,31200,346
|
|
20240814,150700,1863946100,31250,31200,31250,31200,213
|
|
20240814,150600,1857299100,31150,31150,31150,31150,10
|
|
20240814,150500,1856987600,31200,31200,31200,31150,352
|
|
20240814,150400,1846005350,31250,31200,31250,31200,240
|
|
20240814,150300,1838516700,31250,31200,31250,31200,150
|
|
20240814,150200,1833833700,31200,31200,31200,31150,250
|
|
20240814,150100,1826035200,31200,31200,31200,31200,3
|
|
20240814,150000,1825941600,31150,31200,31200,31150,48
|
|
20240814,145900,1824444600,31250,31250,31250,31150,418
|
|
20240814,145800,1811401900,31250,31250,31250,31250,33
|
|
20240814,145700,1810370650,31250,31200,31250,31200,15
|
|
20240814,145600,1809902500,31250,31200,31250,31200,245
|
|
20240814,145500,1802256400,31250,31300,31300,31250,475
|
|
20240814,145400,1787410050,31350,31350,31350,31300,171
|
|
20240814,145300,1782051050,31300,31350,31350,31250,344
|
|
20240814,145200,1771271200,31350,31300,31350,31300,235
|
|
20240814,145100,1763911850,31250,31300,31300,31250,330
|
|
20240814,145000,1753583350,31300,31250,31300,31250,209
|
|
20240814,144900,1747043500,31300,31250,31300,31250,793
|
|
20240814,144800,1722250300,31300,31300,31300,31250,234
|
|
20240814,144700,1714926600,31300,31300,31300,31300,253
|
|
20240814,144600,1707007700,31250,31300,31300,31250,201
|
|
20240814,144500,1700717000,31300,31250,31300,31250,489
|
|
20240814,144400,1685423100,31250,31250,31300,31200,219
|
|
20240814,144300,1678577200,31250,31200,31250,31200,239
|
|
20240814,144200,1671111450,31200,31250,31250,31200,302
|
|
20240814,144100,1661674000,31250,31200,31250,31200,144
|
|
20240814,144000,1657174700,31200,31200,31250,31150,430
|
|
20240814,143900,1643756850,31200,31200,31200,31150,228
|
|
20240814,143800,1636643750,31200,31050,31200,31050,3029
|
|
20240814,143700,1542349050,31050,31100,31100,31050,49
|
|
20240814,143600,1540825650,31100,31100,31100,31100,105
|
|
20240814,143500,1537560150,31050,31100,31100,31050,194
|
|
20240814,143400,1531532700,31050,31050,31100,31050,62
|
|
20240814,143300,1529605600,31100,31100,31100,31100,70
|
|
20240814,143200,1527428600,31100,31100,31100,31050,70
|
|
20240814,143100,1525252100,31050,31050,31100,31050,114
|
|
20240814,143000,1521709950,31100,31100,31100,31050,60
|
|
20240814,142900,1519844450,31050,31050,31100,31050,46
|
|
20240814,142800,1518414450,31100,31100,31100,31050,133
|
|
20240814,142700,1514279400,31100,31100,31100,31050,59
|
|
20240814,142600,1512444950,31050,31050,31100,31000,309
|
|
20240814,142500,1502848000,31050,31050,31050,31000,72
|
|
20240814,142400,1500613350,31050,31050,31050,31000,91
|
|
20240814,142300,1497788250,31000,31000,31000,31000,10
|
|
20240814,142200,1497478250,31000,31000,31050,31000,71
|
|
20240814,142100,1495274350,31050,31000,31050,31000,51
|
|
20240814,142000,1493692500,31000,31000,31000,31000,19
|
|
20240814,141900,1493103500,31000,31000,31050,31000,152
|
|
20240814,141800,1488389900,31050,31000,31050,31000,30
|
|
20240814,141700,1487459150,31000,31000,31000,31000,12
|
|
20240814,141600,1487087150,31000,31000,31000,31000,22
|
|
20240814,141500,1486405150,31000,31000,31000,31000,122
|
|
20240814,141400,1482623150,30950,30950,31000,30950,37
|
|
20240814,141300,1481477150,30950,30950,30950,30950,10
|
|
20240814,141200,1481167650,31000,30950,31000,30950,49
|
|
20240814,141100,1479649200,31000,31000,31000,31000,174
|
|
20240814,141000,1474255200,30950,30950,30950,30950,20
|
|
20240814,140900,1473636200,30950,30950,30950,30950,10
|
|
20240814,140800,1473326700,30950,30950,30950,30950,10
|
|
20240814,140700,1473017200,31000,30950,31000,30950,40
|
|
20240814,140600,1471778200,31000,31000,31000,31000,32
|
|
20240814,140500,1470786200,30950,31000,31000,30950,34
|
|
20240814,140400,1469733300,30950,31000,31000,30950,40
|
|
20240814,140300,1468494650,30950,30950,30950,30950,20
|
|
20240814,140200,1467875650,30950,30950,30950,30950,10
|
|
20240814,140100,1467566150,30950,30950,30950,30950,1
|
|
20240814,140000,1467535200,31000,30950,31000,30950,48
|
|
20240814,135900,1466048600,30950,30900,30950,30900,42
|
|
20240814,135800,1464749550,30900,30950,30950,30900,17
|
|
20240814,135700,1464223750,30950,30950,31000,30950,92
|
|
20240814,135600,1461374750,30950,30900,30950,30900,105
|
|
20240814,135500,1458125500,30900,30900,30900,30900,17
|
|
20240814,135400,1457600200,30950,30900,30950,30900,116
|
|
20240814,135300,1454011700,31000,30950,31000,30900,312
|
|
20240814,135200,1444356100,30950,30950,30950,30950,438
|
|
20240814,135100,1430800000,30950,30950,30950,30950,45
|
|
20240814,135000,1429407250,31000,30950,31000,30950,47
|
|
20240814,134900,1427951850,30950,30950,30950,30950,927
|
|
20240814,134800,1399261200,30950,30950,30950,30950,28
|
|
20240814,134700,1398394600,30950,31000,31000,30950,40
|
|
20240814,134600,1397155650,30950,30950,30950,30950,647
|
|
20240814,134500,1377131000,30950,30950,30950,30950,32
|
|
20240814,134400,1376140600,30950,30950,30950,30950,15
|
|
20240814,134300,1375676350,30950,30950,31000,30950,90
|
|
20240814,134200,1372890200,30950,30950,30950,30950,12
|
|
20240814,134100,1372518800,30950,31000,31000,30950,393
|
|
20240814,134000,1360336300,31000,31000,31050,31000,40
|
|
20240814,133900,1359095500,31000,31000,31050,31000,699
|
|
20240814,133800,1337424700,31000,31000,31000,31000,20
|
|
20240814,133700,1336804700,31050,31000,31050,31000,37
|
|
20240814,133600,1335656400,31000,31000,31050,31000,29
|
|
20240814,133500,1334756600,31000,31050,31050,31000,53
|
|
20240814,133400,1333111450,31000,31000,31050,31000,41
|
|
20240814,133300,1331839400,31050,31000,31050,31000,63
|
|
20240814,133200,1329884600,31000,31000,31000,31000,10
|
|
20240814,133100,1329574600,31000,31000,31000,31000,10
|
|
20240814,133000,1329264600,31000,31000,31000,31000,12
|
|
20240814,132900,1328892600,31050,31000,31050,31000,32
|
|
20240814,132800,1327900000,31000,31000,31000,31000,156
|
|
20240814,132700,1323064000,31000,31000,31000,31000,20
|
|
20240814,132600,1322444000,31050,31000,31050,31000,177
|
|
20240814,132500,1316949150,31000,31000,31000,31000,0
|
|
20240814,132400,1316949150,31000,31000,31000,31000,99
|
|
20240814,132300,1313880150,31000,30950,31000,30950,70
|
|
20240814,132200,1311710650,30950,31000,31000,30950,153
|
|
20240814,132100,1306968650,31000,30950,31000,30950,38
|
|
20240814,132000,1305791150,30950,30950,30950,30950,20
|
|
20240814,131900,1305172150,30950,30900,30950,30900,149
|
|
20240814,131800,1300560750,30900,30950,30950,30900,32
|
|
20240814,131700,1299571350,30950,30900,30950,30900,130
|
|
20240814,131600,1295548350,30900,30950,30950,30900,25
|
|
20240814,131500,1294775100,30950,30950,30950,30900,49
|
|
20240814,131400,1293259550,30950,30950,30950,30950,12
|
|
20240814,131300,1292888150,30900,30950,30950,30900,58
|
|
20240814,131200,1291094050,30950,30900,30950,30900,80
|
|
20240814,131100,1288618550,30950,30900,30950,30900,30
|
|
20240814,131000,1287690550,30950,30900,30950,30900,31
|
|
20240814,130900,1286731650,30900,30900,30900,30900,21
|
|
20240814,130800,1286082750,30950,30900,30950,30900,57
|
|
20240814,130700,1284320450,30950,30950,30950,30900,48
|
|
20240814,130600,1282835500,30900,30950,30950,30900,18
|
|
20240814,130500,1282278900,30900,30950,30950,30900,31
|
|
20240814,130400,1281319950,30950,30900,30950,30900,48
|
|
20240814,130300,1279835350,30950,30950,30950,30950,4
|
|
20240814,130200,1279711550,30900,30900,30900,30900,20
|
|
20240814,130100,1279093550,30950,30900,30950,30900,23
|
|
20240814,130000,1278382200,30900,30900,30900,30900,10
|
|
20240814,125900,1278073200,30900,30950,30950,30900,15
|
|
20240814,125800,1277609450,30950,30900,30950,30900,56
|
|
20240814,125700,1275876750,30950,30950,30950,30950,0
|
|
20240814,125600,1275876750,30950,30950,30950,30950,13
|
|
20240814,125500,1275474400,30950,30950,30950,30950,30
|
|
20240814,125400,1274545900,30950,30900,30950,30900,34
|
|
20240814,125300,1273495000,30900,30950,30950,30900,22
|
|
20240814,125200,1272815100,30950,30950,30950,30950,75
|
|
20240814,125100,1270493850,30950,31000,31000,30950,50
|
|
20240814,125000,1268944350,30950,30950,30950,30950,84
|
|
20240814,124900,1266344550,30950,30950,30950,30950,82
|
|
20240814,124800,1263806650,30900,30950,30950,30900,91
|
|
20240814,124700,1260993900,30900,30900,30900,30900,530
|
|
20240814,124600,1244616900,30950,30900,30950,30900,20
|
|
20240814,124500,1243998400,30950,30900,30950,30900,105
|
|
20240814,124400,1240750550,30900,30850,30900,30850,509
|
|
20240814,124300,1225023100,30850,30850,30850,30850,39
|
|
20240814,124200,1223819950,30850,30850,30850,30850,63
|
|
20240814,124100,1221876400,30850,30900,30900,30850,245
|
|
20240814,124000,1214317500,30850,30850,30850,30850,10
|
|
20240814,123900,1214009000,30850,30850,30850,30850,385
|
|
20240814,123800,1202131750,30900,30900,30900,30900,273
|
|
20240814,123700,1193696050,30900,31000,31000,30900,27
|
|
20240814,123600,1192860050,30950,30950,30950,30950,54
|
|
20240814,123500,1191188750,30950,30900,30950,30900,377
|
|
20240814,123400,1179537550,30900,30950,30950,30900,364
|
|
20240814,123300,1168289200,30950,30950,31000,30950,888
|
|
20240814,123200,1140804200,30950,31000,31000,30950,141
|
|
20240814,123100,1136439350,31000,30950,31000,30950,11
|
|
20240814,123000,1136098850,31000,30950,31000,30950,76
|
|
20240814,122900,1133745850,30950,30950,30950,30950,10
|
|
20240814,122800,1133436350,30950,30950,31000,30950,48
|
|
20240814,122700,1131949350,30950,30950,30950,30950,7
|
|
20240814,122600,1131732700,30950,30950,30950,30950,28
|
|
20240814,122500,1130866100,30950,30950,30950,30950,436
|
|
20240814,122400,1117371900,30950,30950,30950,30950,323
|
|
20240814,122300,1107375050,31000,31000,31000,30950,54
|
|
20240814,122200,1105702050,31000,31000,31000,31000,32
|
|
20240814,122100,1104710050,30950,30950,30950,30950,20
|
|
20240814,122000,1104091050,31000,31000,31000,30950,33
|
|
20240814,121900,1103068550,30950,30950,30950,30950,10
|
|
20240814,121800,1102759050,31000,30950,31000,30950,62
|
|
20240814,121700,1100838900,30950,30950,30950,30950,30
|
|
20240814,121600,1099910400,30950,30950,30950,30950,11
|
|
20240814,121500,1099569950,30900,30900,30950,30900,31
|
|
20240814,121400,1098611250,30950,30950,31000,30950,50
|
|
20240814,121300,1097062800,31000,31000,31000,31000,14
|
|
20240814,121200,1096628800,30950,30950,30950,30950,129
|
|
20240814,121100,1092636250,31000,31000,31000,31000,20
|
|
20240814,121000,1092016250,30950,30950,30950,30950,20
|
|
20240814,120900,1091397250,31000,31000,31000,30950,70
|
|
20240814,120800,1089228350,31000,31000,31000,31000,0
|
|
20240814,120700,1089228350,31000,30950,31000,30950,260
|
|
20240814,120600,1081180350,30950,30900,30950,30900,133
|
|
20240814,120500,1077064550,30950,30900,30950,30900,31
|
|
20240814,120400,1076105600,30950,30900,30950,30900,45
|
|
20240814,120300,1074714350,30900,30950,30950,30900,208
|
|
20240814,120200,1068277900,31000,31000,31000,31000,17
|
|
20240814,120100,1067750900,30950,30950,31000,30950,49
|
|
20240814,120000,1066233250,30950,31000,31000,30950,35
|
|
20240814,115900,1065148750,30950,31000,31000,30950,25
|
|
20240814,115800,1064374250,30950,30950,30950,30950,30
|
|
20240814,115700,1063445750,31000,31000,31000,30950,222
|
|
20240814,115600,1056573250,30950,31000,31000,30950,44
|
|
20240814,115500,1055210400,31000,30950,31000,30950,28
|
|
20240814,115400,1054342900,31000,30950,31000,30950,37
|
|
20240814,115300,1053197550,30950,30950,30950,30950,70
|
|
20240814,115200,1051031050,30950,30950,31000,30950,63
|
|
20240814,115100,1049080400,30950,30950,30950,30950,535
|
|
20240814,115000,1032522150,30950,30950,30950,30950,14
|
|
20240814,114900,1032088850,30950,30950,31000,30950,53
|
|
20240814,114800,1030448300,30950,31000,31000,30950,39
|
|
20240814,114700,1029239800,30900,30950,30950,30900,116
|
|
20240814,114600,1025654400,30900,30950,30950,30900,139
|
|
20240814,114500,1021354000,30950,30900,30950,30900,124
|
|
20240814,114400,1017516300,30900,30900,30900,30900,28
|
|
20240814,114300,1016651100,30950,30800,30950,30800,1433
|
|
20240814,114200,972374250,30750,30850,30850,30750,5622
|
|
20240814,114100,798940700,30850,30800,30850,30800,55
|
|
20240814,114000,797245600,30750,30800,30800,30750,37
|
|
20240814,113900,796106850,30800,30800,30800,30750,133
|
|
20240814,113800,792011100,30750,30750,30850,30750,80
|
|
20240814,113700,789547400,30750,30700,30800,30700,91
|
|
20240814,113600,786750350,30650,30700,30700,30650,22
|
|
20240814,113500,786075950,30650,30650,30650,30650,19
|
|
20240814,113400,785493600,30650,30650,30700,30650,82
|
|
20240814,113300,782979950,30650,30650,30650,30600,29
|
|
20240814,113200,782092100,30600,30600,30600,30600,40
|
|
20240814,113100,780868100,30600,30600,30650,30600,121
|
|
20240814,113000,777163800,30650,30600,30650,30600,14
|
|
20240814,112900,776735200,30600,30600,30650,30600,66
|
|
20240814,112800,774714550,30600,30650,30650,30600,30
|
|
20240814,112700,773795550,30600,30600,30650,30600,58
|
|
20240814,112600,772020550,30650,30650,30650,30650,40
|
|
20240814,112500,770794550,30650,30700,30700,30650,81
|
|
20240814,112400,768311850,30700,30650,30700,30650,29
|
|
20240814,112300,767422400,30650,30650,30650,30650,13
|
|
20240814,112200,767023950,30650,30650,30650,30650,10
|
|
20240814,112100,766717450,30650,30700,30750,30650,140
|
|
20240814,112000,762424400,30700,30650,30700,30650,44
|
|
20240814,111900,761075450,30650,30650,30650,30600,27
|
|
20240814,111800,760248400,30600,30650,30650,30600,19
|
|
20240814,111700,759666550,30600,30550,30600,30550,325
|
|
20240814,111600,749723600,30600,30600,30600,30600,511
|
|
20240814,111500,734087000,30600,30650,30650,30600,593
|
|
20240814,111400,715913550,30650,30650,30700,30650,48
|
|
20240814,111300,714441350,30650,30700,30700,30650,55
|
|
20240814,111200,712753350,30700,30700,30700,30650,49
|
|
20240814,111100,711249550,30650,30700,30700,30650,33
|
|
20240814,111000,710236950,30750,30700,30750,30650,35
|
|
20240814,110900,709162350,30700,30700,30700,30650,48
|
|
20240814,110800,707689250,30700,30700,30700,30700,464
|
|
20240814,110700,693444450,30750,30750,30750,30750,18
|
|
20240814,110600,692890950,30750,30750,30750,30700,76
|
|
20240814,110500,690554950,30750,30700,30750,30700,26
|
|
20240814,110400,689755950,30750,30750,30800,30750,251
|
|
20240814,110300,682037250,30800,30750,30800,30750,43
|
|
20240814,110200,680714200,30750,30800,30800,30750,15
|
|
20240814,110100,680252700,30750,30750,30750,30750,20
|
|
20240814,110000,679637700,30750,30750,30800,30750,37
|
|
20240814,105900,678499900,30750,30750,30750,30700,415
|
|
20240814,105800,665740650,30800,30800,30850,30750,1119
|
|
20240814,105700,631271800,30800,30850,30850,30800,32
|
|
20240814,105600,630285600,30850,30850,30850,30850,13
|
|
20240814,105500,629884550,30850,30800,30850,30800,80
|
|
20240814,105400,627420300,30800,30800,30850,30800,45
|
|
20240814,105300,626033700,30800,30850,30850,30800,29
|
|
20240814,105200,625139550,30850,30800,30850,30800,22
|
|
20240814,105100,624461850,30850,30850,30850,30850,5
|
|
20240814,105000,624307600,30800,30800,30850,30800,25
|
|
20240814,104900,623537500,30850,30800,30850,30800,75
|
|
20240814,104800,621224250,30800,30850,30850,30800,18
|
|
20240814,104700,620669600,30800,30850,30850,30800,37
|
|
20240814,104600,619528850,30800,30800,30850,30800,59
|
|
20240814,104500,617710700,30850,30850,30850,30850,353
|
|
20240814,104400,606820650,30800,30800,30800,30800,22
|
|
20240814,104300,606143050,30850,30800,30850,30800,43
|
|
20240814,104200,604818150,30850,30800,30850,30800,15
|
|
20240814,104100,604355500,30800,30850,30850,30800,30
|
|
20240814,104000,603431000,30850,30850,30900,30850,707
|
|
20240814,103900,581618700,30850,30900,30900,30850,28
|
|
20240814,103800,580754000,30900,30850,30900,30850,14
|
|
20240814,103700,580321900,30850,30850,30850,30850,11
|
|
20240814,103600,579982550,30900,30900,30900,30900,41
|
|
20240814,103500,578715650,30900,30850,30900,30850,51
|
|
20240814,103400,577140250,30850,30850,30850,30850,10
|
|
20240814,103300,576831750,30900,30900,30900,30900,12
|
|
20240814,103200,576460950,30900,30900,30900,30850,78
|
|
20240814,103100,574051750,30850,30850,30850,30850,190
|
|
20240814,103000,568190250,30800,30800,30800,30800,20
|
|
20240814,102900,567574250,30850,30850,30850,30850,23
|
|
20240814,102800,566864700,30800,30850,30850,30800,21
|
|
20240814,102700,566217850,30800,30800,30850,30800,29
|
|
20240814,102600,565324200,30800,30800,30800,30800,5
|
|
20240814,102500,565170200,30800,30750,30800,30750,28
|
|
20240814,102400,564308300,30750,30800,30800,30750,561
|
|
20240814,102300,547049450,30800,30800,30850,30800,13
|
|
20240814,102200,546648950,30800,30850,30850,30800,34
|
|
20240814,102100,545600550,30800,30800,30850,30800,338
|
|
20240814,102000,535189450,30850,30850,30850,30850,45
|
|
20240814,101900,533801200,30800,30850,30850,30800,58
|
|
20240814,101800,532013050,30850,30800,30850,30800,26
|
|
20240814,101700,531211450,30800,30850,30850,30800,75
|
|
20240814,101600,528898700,30800,30850,30850,30800,86
|
|
20240814,101500,526246100,30850,30850,30850,30850,20
|
|
20240814,101400,525629100,30850,30800,30850,30800,20
|
|
20240814,101300,525012600,30800,30800,30800,30800,38
|
|
20240814,101200,523842200,30800,30900,31000,30800,1682
|
|
20240814,101100,471966850,30950,30850,31000,30850,88
|
|
20240814,101000,469247550,30850,30850,30950,30850,180
|
|
20240814,100900,463683000,30900,30850,30900,30850,133
|
|
20240814,100800,459574400,30850,30900,30900,30850,126
|
|
20240814,100700,455681500,30850,30850,30900,30850,31
|
|
20240814,100600,454725000,30900,30900,30900,30900,113
|
|
20240814,100500,451233300,30900,31000,31000,30900,10
|
|
20240814,100400,450924200,30950,30900,30950,30900,36
|
|
20240814,100300,449811000,30900,30900,30900,30900,508
|
|
20240814,100200,434113800,31000,30950,31000,30950,347
|
|
20240814,100100,423374100,31000,31100,31100,31000,545
|
|
20240814,100000,406477500,31050,31050,31150,31000,98
|
|
20240814,095900,403428150,31050,31050,31050,31050,3
|
|
20240814,095800,403335000,31100,31050,31100,31050,103
|
|
20240814,095700,400133000,31100,31100,31100,31050,94
|
|
20240814,095600,397210400,31050,31050,31050,31000,156
|
|
20240814,095500,392366700,31100,31050,31100,31050,77
|
|
20240814,095400,389975700,31050,31100,31100,31050,87
|
|
20240814,095300,387273550,31100,31100,31100,31050,92
|
|
20240814,095200,384412850,31100,31050,31100,31050,87
|
|
20240814,095100,381707650,31100,31050,31100,31050,97
|
|
20240814,095000,378691950,31100,31050,31100,31050,51
|
|
20240814,094900,377107600,31050,31000,31050,31000,120
|
|
20240814,094800,373382100,31050,31000,31100,31000,94
|
|
20240814,094700,370462750,31050,31050,31050,31050,77
|
|
20240814,094600,368071900,31050,31000,31050,31000,89
|
|
20240814,094500,365309050,31050,31050,31100,31050,109
|
|
20240814,094400,361923550,31000,31050,31050,31000,110
|
|
20240814,094300,358509400,31050,31000,31050,31000,87
|
|
20240814,094200,355808550,31000,30950,31000,30950,71
|
|
20240814,094100,353608050,31000,31000,31000,30950,242
|
|
20240814,094000,346106550,31000,31050,31100,30950,185
|
|
20240814,093900,340368300,31100,31050,31100,31050,11
|
|
20240814,093800,340026700,31100,31000,31100,31000,134
|
|
20240814,093700,335868450,31000,31100,31100,31000,303
|
|
20240814,093600,326465700,31050,31100,31100,31050,210
|
|
20240814,093500,319935200,31100,31000,31100,31000,91
|
|
20240814,093400,317109950,31000,30950,31000,30950,20
|
|
20240814,093300,316490450,31000,30950,31000,30950,87
|
|
20240814,093200,313793950,30950,30950,30950,30950,42
|
|
20240814,093100,312494050,30950,30900,30950,30900,55
|
|
20240814,093000,310792300,30950,30900,31000,30900,183
|
|
20240814,092900,305133400,30950,31000,31000,30900,278
|
|
20240814,092800,296536350,30950,30950,31000,30950,167
|
|
20240814,092700,291361850,31000,31000,31000,31000,180
|
|
20240814,092600,285781850,31000,31000,31000,30950,118
|
|
20240814,092500,282124350,31000,31000,31050,31000,137
|
|
20240814,092400,277873500,31000,31050,31050,30950,1514
|
|
20240814,092300,230921100,31100,31100,31150,31100,199
|
|
20240814,092200,224732150,31100,31150,31150,31100,87
|
|
20240814,092100,222022600,31100,31200,31200,31100,138
|
|
20240814,092000,217718700,31250,31150,31250,31150,98
|
|
20240814,091900,214661550,31150,31150,31200,31150,97
|
|
20240814,091800,211636150,31200,31150,31200,31150,89
|
|
20240814,091700,208859900,31150,31200,31200,31100,247
|
|
20240814,091600,201157200,31200,31200,31200,31200,101
|
|
20240814,091500,198006000,31100,31100,31100,31100,11
|
|
20240814,091400,197663900,31100,31200,31250,31100,1532
|
|
20240814,091300,149932200,31200,31150,31200,31150,41
|
|
20240814,091200,148653700,31150,31100,31150,31100,59
|
|
20240814,091100,146818300,31050,31150,31150,31050,198
|
|
20240814,091000,140660800,31250,31100,31250,31100,89
|
|
20240814,090900,137889300,31100,31150,31150,31100,87
|
|
20240814,090800,135179750,31100,31300,31300,31100,1094
|
|
20240814,090700,101108950,31250,31250,31350,31250,494
|
|
20240814,090600,85665500,31250,31350,31350,31250,41
|
|
20240814,090500,84380250,31200,31150,31300,31150,88
|
|
20240814,090400,81630150,31250,31250,31300,31250,893
|
|
20240814,090300,53706150,31250,31200,31250,31200,83
|
|
20240814,090200,51116500,31150,31100,31150,31100,97
|
|
20240814,090100,48095950,31150,31200,31300,31150,1014
|
|
20240814,090000,16464750,31200,31250,31250,31200,527
|