740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,211700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,211600,2292382050,30950,30950,30950,30950,0
|
|
20240816,211500,2292382050,30950,30950,30950,30950,0
|
|
20240816,211400,2292382050,30950,30950,30950,30950,0
|
|
20240816,211300,2292382050,30950,30950,30950,30950,0
|
|
20240816,211200,2292382050,30950,30950,30950,30950,0
|
|
20240816,211100,2292382050,30950,30950,30950,30950,0
|
|
20240816,211000,2292382050,30950,30950,30950,30950,0
|
|
20240816,210900,2292382050,30950,30950,30950,30950,0
|
|
20240816,210800,2292382050,30950,30950,30950,30950,0
|
|
20240816,210700,2292382050,30950,30950,30950,30950,0
|
|
20240816,210600,2292382050,30950,30950,30950,30950,0
|
|
20240816,210500,2292382050,30950,30950,30950,30950,0
|
|
20240816,210400,2292382050,30950,30950,30950,30950,0
|
|
20240816,210300,2292382050,30950,30950,30950,30950,0
|
|
20240816,210200,2292382050,30950,30950,30950,30950,0
|
|
20240816,210100,2292382050,30950,30950,30950,30950,0
|
|
20240816,210000,2292382050,30950,30950,30950,30950,0
|
|
20240816,205900,2292382050,30950,30950,30950,30950,0
|
|
20240816,205800,2292382050,30950,30950,30950,30950,0
|
|
20240816,205700,2292382050,30950,30950,30950,30950,0
|
|
20240816,205600,2292382050,30950,30950,30950,30950,0
|
|
20240816,205500,2292382050,30950,30950,30950,30950,0
|
|
20240816,205400,2292382050,30950,30950,30950,30950,0
|
|
20240816,205300,2292382050,30950,30950,30950,30950,0
|
|
20240816,205200,2292382050,30950,30950,30950,30950,0
|
|
20240816,205100,2292382050,30950,30950,30950,30950,0
|
|
20240816,205000,2292382050,30950,30950,30950,30950,0
|
|
20240816,204900,2292382050,30950,30950,30950,30950,0
|
|
20240816,204800,2292382050,30950,30950,30950,30950,0
|
|
20240816,204700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,204600,2292382050,30950,30950,30950,30950,0
|
|
20240816,204500,2292382050,30950,30950,30950,30950,0
|
|
20240816,204400,2292382050,30950,30950,30950,30950,0
|
|
20240816,204300,2292382050,30950,30950,30950,30950,0
|
|
20240816,204200,2292382050,30950,30950,30950,30950,0
|
|
20240816,204100,2292382050,30950,30950,30950,30950,0
|
|
20240816,204000,2292382050,30950,30950,30950,30950,0
|
|
20240816,203900,2292382050,30950,30950,30950,30950,0
|
|
20240816,203800,2292382050,30950,30950,30950,30950,0
|
|
20240816,203700,2292382050,30950,30950,30950,30950,0
|
|
20240816,203600,2292382050,30950,30950,30950,30950,0
|
|
20240816,203500,2292382050,30950,30950,30950,30950,0
|
|
20240816,203400,2292382050,30950,30950,30950,30950,0
|
|
20240816,203300,2292382050,30950,30950,30950,30950,0
|
|
20240816,203200,2292382050,30950,30950,30950,30950,0
|
|
20240816,203100,2292382050,30950,30950,30950,30950,0
|
|
20240816,203000,2292382050,30950,30950,30950,30950,0
|
|
20240816,202900,2292382050,30950,30950,30950,30950,0
|
|
20240816,202800,2292382050,30950,30950,30950,30950,0
|
|
20240816,202700,2292382050,30950,30950,30950,30950,0
|
|
20240816,202600,2292382050,30950,30950,30950,30950,0
|
|
20240816,202500,2292382050,30950,30950,30950,30950,0
|
|
20240816,202400,2292382050,30950,30950,30950,30950,0
|
|
20240816,202300,2292382050,30950,30950,30950,30950,0
|
|
20240816,202200,2292382050,30950,30950,30950,30950,0
|
|
20240816,202100,2292382050,30950,30950,30950,30950,0
|
|
20240816,202000,2292382050,30950,30950,30950,30950,0
|
|
20240816,201900,2292382050,30950,30950,30950,30950,0
|
|
20240816,201800,2292382050,30950,30950,30950,30950,0
|
|
20240816,201700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,201600,2292382050,30950,30950,30950,30950,0
|
|
20240816,201500,2292382050,30950,30950,30950,30950,0
|
|
20240816,201400,2292382050,30950,30950,30950,30950,0
|
|
20240816,201300,2292382050,30950,30950,30950,30950,0
|
|
20240816,201200,2292382050,30950,30950,30950,30950,0
|
|
20240816,201100,2292382050,30950,30950,30950,30950,0
|
|
20240816,201000,2292382050,30950,30950,30950,30950,0
|
|
20240816,200900,2292382050,30950,30950,30950,30950,0
|
|
20240816,200800,2292382050,30950,30950,30950,30950,0
|
|
20240816,200700,2292382050,30950,30950,30950,30950,0
|
|
20240816,200600,2292382050,30950,30950,30950,30950,0
|
|
20240816,200500,2292382050,30950,30950,30950,30950,0
|
|
20240816,200400,2292382050,30950,30950,30950,30950,0
|
|
20240816,200300,2292382050,30950,30950,30950,30950,0
|
|
20240816,200200,2292382050,30950,30950,30950,30950,0
|
|
20240816,200100,2292382050,30950,30950,30950,30950,0
|
|
20240816,200000,2292382050,30950,30950,30950,30950,0
|
|
20240816,195900,2292382050,30950,30950,30950,30950,0
|
|
20240816,195800,2292382050,30950,30950,30950,30950,0
|
|
20240816,195700,2292382050,30950,30950,30950,30950,0
|
|
20240816,195600,2292382050,30950,30950,30950,30950,0
|
|
20240816,195500,2292382050,30950,30950,30950,30950,0
|
|
20240816,195400,2292382050,30950,30950,30950,30950,0
|
|
20240816,195300,2292382050,30950,30950,30950,30950,0
|
|
20240816,195200,2292382050,30950,30950,30950,30950,0
|
|
20240816,195100,2292382050,30950,30950,30950,30950,0
|
|
20240816,195000,2292382050,30950,30950,30950,30950,0
|
|
20240816,194900,2292382050,30950,30950,30950,30950,0
|
|
20240816,194800,2292382050,30950,30950,30950,30950,0
|
|
20240816,194700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,194600,2292382050,30950,30950,30950,30950,0
|
|
20240816,194500,2292382050,30950,30950,30950,30950,0
|
|
20240816,194400,2292382050,30950,30950,30950,30950,0
|
|
20240816,194300,2292382050,30950,30950,30950,30950,0
|
|
20240816,194200,2292382050,30950,30950,30950,30950,0
|
|
20240816,194100,2292382050,30950,30950,30950,30950,0
|
|
20240816,194000,2292382050,30950,30950,30950,30950,0
|
|
20240816,193900,2292382050,30950,30950,30950,30950,0
|
|
20240816,193800,2292382050,30950,30950,30950,30950,0
|
|
20240816,193700,2292382050,30950,30950,30950,30950,0
|
|
20240816,193600,2292382050,30950,30950,30950,30950,0
|
|
20240816,193500,2292382050,30950,30950,30950,30950,0
|
|
20240816,193400,2292382050,30950,30950,30950,30950,0
|
|
20240816,193300,2292382050,30950,30950,30950,30950,0
|
|
20240816,193200,2292382050,30950,30950,30950,30950,0
|
|
20240816,193100,2292382050,30950,30950,30950,30950,0
|
|
20240816,193000,2292382050,30950,30950,30950,30950,0
|
|
20240816,192900,2292382050,30950,30950,30950,30950,0
|
|
20240816,192800,2292382050,30950,30950,30950,30950,0
|
|
20240816,192700,2292382050,30950,30950,30950,30950,0
|
|
20240816,192600,2292382050,30950,30950,30950,30950,0
|
|
20240816,192500,2292382050,30950,30950,30950,30950,0
|
|
20240816,192400,2292382050,30950,30950,30950,30950,0
|
|
20240816,192300,2292382050,30950,30950,30950,30950,0
|
|
20240816,192200,2292382050,30950,30950,30950,30950,0
|
|
20240816,192100,2292382050,30950,30950,30950,30950,0
|
|
20240816,192000,2292382050,30950,30950,30950,30950,0
|
|
20240816,191900,2292382050,30950,30950,30950,30950,0
|
|
20240816,191800,2292382050,30950,30950,30950,30950,0
|
|
20240816,191700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,191600,2292382050,30950,30950,30950,30950,0
|
|
20240816,191500,2292382050,30950,30950,30950,30950,0
|
|
20240816,191400,2292382050,30950,30950,30950,30950,0
|
|
20240816,191300,2292382050,30950,30950,30950,30950,0
|
|
20240816,191200,2292382050,30950,30950,30950,30950,0
|
|
20240816,191100,2292382050,30950,30950,30950,30950,0
|
|
20240816,191000,2292382050,30950,30950,30950,30950,0
|
|
20240816,190900,2292382050,30950,30950,30950,30950,0
|
|
20240816,190800,2292382050,30950,30950,30950,30950,0
|
|
20240816,190700,2292382050,30950,30950,30950,30950,0
|
|
20240816,190600,2292382050,30950,30950,30950,30950,0
|
|
20240816,190500,2292382050,30950,30950,30950,30950,0
|
|
20240816,190400,2292382050,30950,30950,30950,30950,0
|
|
20240816,190300,2292382050,30950,30950,30950,30950,0
|
|
20240816,190200,2292382050,30950,30950,30950,30950,0
|
|
20240816,190100,2292382050,30950,30950,30950,30950,0
|
|
20240816,190000,2292382050,30950,30950,30950,30950,0
|
|
20240816,185900,2292382050,30950,30950,30950,30950,0
|
|
20240816,185800,2292382050,30950,30950,30950,30950,0
|
|
20240816,185700,2292382050,30950,30950,30950,30950,0
|
|
20240816,185600,2292382050,30950,30950,30950,30950,0
|
|
20240816,185500,2292382050,30950,30950,30950,30950,0
|
|
20240816,185400,2292382050,30950,30950,30950,30950,0
|
|
20240816,185300,2292382050,30950,30950,30950,30950,0
|
|
20240816,185200,2292382050,30950,30950,30950,30950,0
|
|
20240816,185100,2292382050,30950,30950,30950,30950,0
|
|
20240816,185000,2292382050,30950,30950,30950,30950,0
|
|
20240816,184900,2292382050,30950,30950,30950,30950,0
|
|
20240816,184800,2292382050,30950,30950,30950,30950,0
|
|
20240816,184700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,184600,2292382050,30950,30950,30950,30950,0
|
|
20240816,184500,2292382050,30950,30950,30950,30950,0
|
|
20240816,184400,2292382050,30950,30950,30950,30950,0
|
|
20240816,184300,2292382050,30950,30950,30950,30950,0
|
|
20240816,184200,2292382050,30950,30950,30950,30950,0
|
|
20240816,184100,2292382050,30950,30950,30950,30950,0
|
|
20240816,184000,2292382050,30950,30950,30950,30950,0
|
|
20240816,183900,2292382050,30950,30950,30950,30950,0
|
|
20240816,183800,2292382050,30950,30950,30950,30950,0
|
|
20240816,183700,2292382050,30950,30950,30950,30950,0
|
|
20240816,183600,2292382050,30950,30950,30950,30950,0
|
|
20240816,183500,2292382050,30950,30950,30950,30950,0
|
|
20240816,183400,2292382050,30950,30950,30950,30950,0
|
|
20240816,183300,2292382050,30950,30950,30950,30950,0
|
|
20240816,183200,2292382050,30950,30950,30950,30950,0
|
|
20240816,183100,2292382050,30950,30950,30950,30950,0
|
|
20240816,183000,2292382050,30950,30950,30950,30950,0
|
|
20240816,182900,2292382050,30950,30950,30950,30950,0
|
|
20240816,182800,2292382050,30950,30950,30950,30950,0
|
|
20240816,182700,2292382050,30950,30950,30950,30950,0
|
|
20240816,182600,2292382050,30950,30950,30950,30950,0
|
|
20240816,182500,2292382050,30950,30950,30950,30950,0
|
|
20240816,182400,2292382050,30950,30950,30950,30950,0
|
|
20240816,182300,2292382050,30950,30950,30950,30950,0
|
|
20240816,182200,2292382050,30950,30950,30950,30950,0
|
|
20240816,182100,2292382050,30950,30950,30950,30950,0
|
|
20240816,182000,2292382050,30950,30950,30950,30950,0
|
|
20240816,181900,2292382050,30950,30950,30950,30950,0
|
|
20240816,181800,2292382050,30950,30950,30950,30950,0
|
|
20240816,181700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,181600,2292382050,30950,30950,30950,30950,0
|
|
20240816,181500,2292382050,30950,30950,30950,30950,0
|
|
20240816,181400,2292382050,30950,30950,30950,30950,0
|
|
20240816,181300,2292382050,30950,30950,30950,30950,0
|
|
20240816,181200,2292382050,30950,30950,30950,30950,0
|
|
20240816,181100,2292382050,30950,30950,30950,30950,0
|
|
20240816,181000,2292382050,30950,30950,30950,30950,0
|
|
20240816,180900,2292382050,30950,30950,30950,30950,0
|
|
20240816,180800,2292382050,30950,30950,30950,30950,0
|
|
20240816,180700,2292382050,30950,30950,30950,30950,0
|
|
20240816,180600,2292382050,30950,30950,30950,30950,0
|
|
20240816,180500,2292382050,30950,30950,30950,30950,0
|
|
20240816,180400,2292382050,30950,30950,30950,30950,0
|
|
20240816,180300,2292382050,30950,30950,30950,30950,0
|
|
20240816,180200,2292382050,30950,30950,30950,30950,0
|
|
20240816,180100,2292382050,30950,30950,30950,30950,0
|
|
20240816,180000,2292382050,30950,30950,30950,30950,0
|
|
20240816,175900,2292382050,30950,30950,30950,30950,0
|
|
20240816,175800,2292382050,30950,30950,30950,30950,0
|
|
20240816,175700,2292382050,30950,30950,30950,30950,0
|
|
20240816,175600,2292382050,30950,30950,30950,30950,0
|
|
20240816,175500,2292382050,30950,30950,30950,30950,0
|
|
20240816,175400,2292382050,30950,30950,30950,30950,0
|
|
20240816,175300,2292382050,30950,30950,30950,30950,0
|
|
20240816,175200,2292382050,30950,30950,30950,30950,0
|
|
20240816,175100,2292382050,30950,30950,30950,30950,0
|
|
20240816,175000,2292382050,30950,30950,30950,30950,0
|
|
20240816,174900,2292382050,30950,30950,30950,30950,0
|
|
20240816,174800,2292382050,30950,30950,30950,30950,0
|
|
20240816,174700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,174600,2292382050,30950,30950,30950,30950,0
|
|
20240816,174500,2292382050,30950,30950,30950,30950,0
|
|
20240816,174400,2292382050,30950,30950,30950,30950,0
|
|
20240816,174300,2292382050,30950,30950,30950,30950,0
|
|
20240816,174200,2292382050,30950,30950,30950,30950,0
|
|
20240816,174100,2292382050,30950,30950,30950,30950,0
|
|
20240816,174000,2292382050,30950,30950,30950,30950,0
|
|
20240816,173900,2292382050,30950,30950,30950,30950,0
|
|
20240816,173800,2292382050,30950,30950,30950,30950,0
|
|
20240816,173700,2292382050,30950,30950,30950,30950,0
|
|
20240816,173600,2292382050,30950,30950,30950,30950,0
|
|
20240816,173500,2292382050,30950,30950,30950,30950,0
|
|
20240816,173400,2292382050,30950,30950,30950,30950,0
|
|
20240816,173300,2292382050,30950,30950,30950,30950,0
|
|
20240816,173200,2292382050,30950,30950,30950,30950,0
|
|
20240816,173100,2292382050,30950,30950,30950,30950,0
|
|
20240816,173000,2292382050,30950,30950,30950,30950,0
|
|
20240816,172900,2292382050,30950,30950,30950,30950,0
|
|
20240816,172800,2292382050,30950,30950,30950,30950,0
|
|
20240816,172700,2292382050,30950,30950,30950,30950,0
|
|
20240816,172600,2292382050,30950,30950,30950,30950,0
|
|
20240816,172500,2292382050,30950,30950,30950,30950,0
|
|
20240816,172400,2292382050,30950,30950,30950,30950,0
|
|
20240816,172300,2292382050,30950,30950,30950,30950,0
|
|
20240816,172200,2292382050,30950,30950,30950,30950,0
|
|
20240816,172100,2292382050,30950,30950,30950,30950,0
|
|
20240816,172000,2292382050,30950,30950,30950,30950,0
|
|
20240816,171900,2292382050,30950,30950,30950,30950,0
|
|
20240816,171800,2292382050,30950,30950,30950,30950,0
|
|
20240816,171700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,171600,2292382050,30950,30950,30950,30950,0
|
|
20240816,171500,2292382050,30950,30950,30950,30950,0
|
|
20240816,171400,2292382050,30950,30950,30950,30950,0
|
|
20240816,171300,2292382050,30950,30950,30950,30950,0
|
|
20240816,171200,2292382050,30950,30950,30950,30950,0
|
|
20240816,171100,2292382050,30950,30950,30950,30950,0
|
|
20240816,171000,2292382050,30950,30950,30950,30950,0
|
|
20240816,170900,2292382050,30950,30950,30950,30950,0
|
|
20240816,170800,2292382050,30950,30950,30950,30950,0
|
|
20240816,170700,2292382050,30950,30950,30950,30950,0
|
|
20240816,170600,2292382050,30950,30950,30950,30950,0
|
|
20240816,170500,2292382050,30950,30950,30950,30950,0
|
|
20240816,170400,2292382050,30950,30950,30950,30950,0
|
|
20240816,170300,2292382050,30950,30950,30950,30950,0
|
|
20240816,170200,2292382050,30950,30950,30950,30950,0
|
|
20240816,170100,2292382050,30950,30950,30950,30950,0
|
|
20240816,170000,2292382050,30950,30950,30950,30950,0
|
|
20240816,165900,2292382050,30950,30950,30950,30950,0
|
|
20240816,165800,2292382050,30950,30950,30950,30950,0
|
|
20240816,165700,2292382050,30950,30950,30950,30950,0
|
|
20240816,165600,2292382050,30950,30950,30950,30950,0
|
|
20240816,165500,2292382050,30950,30950,30950,30950,0
|
|
20240816,165400,2292382050,30950,30950,30950,30950,0
|
|
20240816,165300,2292382050,30950,30950,30950,30950,0
|
|
20240816,165200,2292382050,30950,30950,30950,30950,0
|
|
20240816,165100,2292382050,30950,30950,30950,30950,0
|
|
20240816,165000,2292382050,30950,30950,30950,30950,0
|
|
20240816,164900,2292382050,30950,30950,30950,30950,0
|
|
20240816,164800,2292382050,30950,30950,30950,30950,0
|
|
20240816,164700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,164600,2292382050,30950,30950,30950,30950,0
|
|
20240816,164500,2292382050,30950,30950,30950,30950,0
|
|
20240816,164400,2292382050,30950,30950,30950,30950,0
|
|
20240816,164300,2292382050,30950,30950,30950,30950,0
|
|
20240816,164200,2292382050,30950,30950,30950,30950,0
|
|
20240816,164100,2292382050,30950,30950,30950,30950,0
|
|
20240816,164000,2292382050,30950,30950,30950,30950,0
|
|
20240816,163900,2292382050,30950,30950,30950,30950,0
|
|
20240816,163800,2292382050,30950,30950,30950,30950,0
|
|
20240816,163700,2292382050,30950,30950,30950,30950,0
|
|
20240816,163600,2292382050,30950,30950,30950,30950,0
|
|
20240816,163500,2292382050,30950,30950,30950,30950,0
|
|
20240816,163400,2292382050,30950,30950,30950,30950,0
|
|
20240816,163300,2292382050,30950,30950,30950,30950,0
|
|
20240816,163200,2292382050,30950,30950,30950,30950,0
|
|
20240816,163100,2292382050,30950,30950,30950,30950,0
|
|
20240816,163000,2292382050,30950,30950,30950,30950,0
|
|
20240816,162900,2292382050,30950,30950,30950,30950,0
|
|
20240816,162800,2292382050,30950,30950,30950,30950,0
|
|
20240816,162700,2292382050,30950,30950,30950,30950,0
|
|
20240816,162600,2292382050,30950,30950,30950,30950,0
|
|
20240816,162500,2292382050,30950,30950,30950,30950,0
|
|
20240816,162400,2292382050,30950,30950,30950,30950,0
|
|
20240816,162300,2292382050,30950,30950,30950,30950,0
|
|
20240816,162200,2292382050,30950,30950,30950,30950,0
|
|
20240816,162100,2292382050,30950,30950,30950,30950,0
|
|
20240816,162000,2292382050,30950,30950,30950,30950,0
|
|
20240816,161900,2292382050,30950,30950,30950,30950,0
|
|
20240816,161800,2292382050,30950,30950,30950,30950,0
|
|
20240816,161700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,161600,2292382050,30950,30950,30950,30950,0
|
|
20240816,161500,2292382050,30950,30950,30950,30950,0
|
|
20240816,161400,2292382050,30950,30950,30950,30950,0
|
|
20240816,161300,2292382050,30950,30950,30950,30950,0
|
|
20240816,161200,2292382050,30950,30950,30950,30950,0
|
|
20240816,161100,2292382050,30950,30950,30950,30950,0
|
|
20240816,161000,2292382050,30950,30950,30950,30950,0
|
|
20240816,160900,2292382050,30950,30950,30950,30950,0
|
|
20240816,160800,2292382050,30950,30950,30950,30950,0
|
|
20240816,160700,2292382050,30950,30950,30950,30950,0
|
|
20240816,160600,2292382050,30950,30950,30950,30950,0
|
|
20240816,160500,2292382050,30950,30950,30950,30950,0
|
|
20240816,160400,2292382050,30950,30950,30950,30950,0
|
|
20240816,160300,2292382050,30950,30950,30950,30950,0
|
|
20240816,160200,2292382050,30950,30950,30950,30950,0
|
|
20240816,160100,2292382050,30950,30950,30950,30950,0
|
|
20240816,160000,2292382050,30950,30950,30950,30950,0
|
|
20240816,155900,2292382050,30950,30950,30950,30950,0
|
|
20240816,155800,2292382050,30950,30950,30950,30950,0
|
|
20240816,155700,2292382050,30950,30950,30950,30950,0
|
|
20240816,155600,2292382050,30950,30950,30950,30950,0
|
|
20240816,155500,2292382050,30950,30950,30950,30950,0
|
|
20240816,155400,2292382050,30950,30950,30950,30950,0
|
|
20240816,155300,2292382050,30950,30950,30950,30950,0
|
|
20240816,155200,2292382050,30950,30950,30950,30950,0
|
|
20240816,155100,2292382050,30950,30950,30950,30950,0
|
|
20240816,155000,2292382050,30950,30950,30950,30950,0
|
|
20240816,154900,2292382050,30950,30950,30950,30950,0
|
|
20240816,154800,2292382050,30950,30950,30950,30950,0
|
|
20240816,154700,2292382050,30950,30950,30950,30950,3670
|
|
20240816,154600,2292382050,30950,30950,30950,30950,0
|
|
20240816,154500,2292382050,30950,30950,30950,30950,0
|
|
20240816,154400,2292382050,30950,30950,30950,30950,0
|
|
20240816,154300,2292382050,30950,30950,30950,30950,0
|
|
20240816,154200,2292382050,30950,30950,30950,30950,0
|
|
20240816,154100,2292382050,30950,30950,30950,30950,0
|
|
20240816,154000,2292382050,30950,30950,30950,30950,0
|
|
20240816,153900,2292382050,30950,30950,30950,30950,0
|
|
20240816,153800,2292382050,30950,30950,30950,30950,0
|
|
20240816,153700,2292382050,30950,30950,30950,30950,0
|
|
20240816,153600,2292382050,30950,30950,30950,30950,0
|
|
20240816,153500,2292382050,30950,30950,30950,30950,0
|
|
20240816,153400,2292382050,30950,30950,30950,30950,0
|
|
20240816,153300,2292382050,30950,30950,30950,30950,0
|
|
20240816,153200,2292382050,30950,30950,30950,30950,0
|
|
20240816,153100,2292382050,30950,30950,30950,30950,0
|
|
20240816,153000,2292382050,30950,30950,30950,30950,3670
|
|
20240816,152900,2178795550,31050,31050,31050,31050,0
|
|
20240816,152800,2178795550,31050,31050,31050,31050,0
|
|
20240816,152700,2178795550,31050,31050,31050,31050,0
|
|
20240816,152600,2178795550,31050,31050,31050,31050,0
|
|
20240816,152500,2178795550,31050,31050,31050,31050,0
|
|
20240816,152400,2178795550,31050,31050,31050,31050,0
|
|
20240816,152300,2178795550,31050,31050,31050,31050,0
|
|
20240816,152200,2178795550,31050,31050,31050,31050,0
|
|
20240816,152100,2178795550,31050,31050,31050,31050,0
|
|
20240816,152000,2178795550,31050,31050,31050,31050,0
|
|
20240816,151900,2178795550,31050,31050,31050,31000,491
|
|
20240816,151800,2163556300,31050,31100,31100,31050,55
|
|
20240816,151700,2161847100,31100,31100,31150,31100,186
|
|
20240816,151600,2156062350,31150,31100,31150,31100,11
|
|
20240816,151500,2155720100,31100,31100,31100,31100,1
|
|
20240816,151400,2155689000,31150,31100,31250,31100,41
|
|
20240816,151300,2154413500,31100,31100,31100,31100,18
|
|
20240816,151200,2153853700,31100,31100,31250,31100,59
|
|
20240816,151100,2152014000,31150,31200,31200,31000,12676
|
|
20240816,151000,1758353350,31150,31200,31200,31150,27
|
|
20240816,150900,1757511050,31200,31150,31200,31150,564
|
|
20240816,150800,1739926150,31150,31150,31150,31150,705
|
|
20240816,150700,1717965400,31200,31200,31200,31150,140
|
|
20240816,150600,1713601850,31200,31150,31200,31150,422
|
|
20240816,150500,1700448500,31150,31150,31150,31100,56
|
|
20240816,150400,1698706050,31150,31150,31150,31100,585
|
|
20240816,150300,1680483550,31100,31150,31150,31100,41
|
|
20240816,150200,1679207400,31150,31150,31150,31100,323
|
|
20240816,150100,1669147950,31150,31150,31150,31150,109
|
|
20240816,150000,1665752600,31100,31150,31150,31100,41
|
|
20240816,145900,1664476300,31150,31150,31150,31100,245
|
|
20240816,145800,1656845550,31150,31150,31150,31150,155
|
|
20240816,145700,1652017300,31100,31150,31150,31100,81
|
|
20240816,145600,1649495500,31150,31150,31150,31150,85
|
|
20240816,145500,1646847750,31100,31150,31150,31100,11
|
|
20240816,145400,1646505300,31150,31150,31150,31100,1514
|
|
20240816,145300,1599404800,31150,31150,31150,31100,32
|
|
20240816,145200,1598408500,31150,31200,31200,31150,232
|
|
20240816,145100,1591179450,31200,31150,31200,31150,48
|
|
20240816,145000,1589684100,31200,31150,31200,31150,1174
|
|
20240816,144900,1553096600,31100,31200,31250,31100,1681
|
|
20240816,144800,1500723700,31200,31200,31200,31150,22
|
|
20240816,144700,1500037900,31200,31200,31200,31150,93
|
|
20240816,144600,1497138000,31200,31200,31200,31150,122
|
|
20240816,144500,1493336750,31150,31200,31200,31150,47
|
|
20240816,144400,1491871150,31150,31200,31200,31150,25
|
|
20240816,144300,1491091250,31200,31200,31200,31150,930
|
|
20240816,144200,1462076850,31200,31250,31250,31200,45
|
|
20240816,144100,1460671600,31250,31250,31250,31200,34
|
|
20240816,144000,1459609750,31250,31250,31250,31250,11
|
|
20240816,143900,1459266000,31200,31250,31250,31200,3
|
|
20240816,143800,1459172300,31250,31250,31250,31250,2
|
|
20240816,143700,1459109800,31250,31250,31250,31250,52
|
|
20240816,143600,1457484800,31200,31250,31250,31200,112
|
|
20240816,143500,1453990350,31250,31250,31250,31200,23
|
|
20240816,143400,1453272600,31250,31250,31250,31250,25
|
|
20240816,143300,1452491350,31250,31200,31250,31200,22
|
|
20240816,143200,1451804700,31250,31200,31250,31200,52
|
|
20240816,143100,1450180950,31250,31200,31250,31150,104
|
|
20240816,143000,1446935150,31200,31200,31200,31200,31
|
|
20240816,142900,1445967950,31200,31200,31200,31200,4
|
|
20240816,142800,1445843150,31200,31200,31200,31200,51
|
|
20240816,142700,1444251950,31200,31200,31200,31200,103
|
|
20240816,142600,1441038350,31150,31200,31250,31150,743
|
|
20240816,142500,1417860900,31250,31250,31250,31200,7
|
|
20240816,142400,1417642200,31250,31250,31250,31250,44
|
|
20240816,142300,1416267200,31250,31250,31250,31250,6
|
|
20240816,142200,1416079700,31250,31250,31250,31250,173
|
|
20240816,142100,1410673450,31250,31250,31250,31200,536
|
|
20240816,142000,1393925050,31200,31250,31250,31200,71
|
|
20240816,141900,1391709650,31250,31250,31250,31250,11
|
|
20240816,141800,1391365900,31250,31250,31250,31250,19
|
|
20240816,141700,1390772150,31250,31250,31250,31250,24
|
|
20240816,141600,1390022150,31250,31200,31250,31200,22
|
|
20240816,141500,1389335450,31250,31250,31250,31200,29
|
|
20240816,141400,1388429250,31200,31250,31250,31200,7
|
|
20240816,141300,1388210800,31250,31250,31250,31250,7
|
|
20240816,141200,1387992050,31250,31250,31250,31200,83
|
|
20240816,141100,1385401400,31250,31250,31250,31200,24
|
|
20240816,141000,1384652450,31250,31250,31250,31250,10
|
|
20240816,140900,1384339950,31250,31200,31250,31200,116
|
|
20240816,140800,1380719950,31250,31250,31250,31200,24
|
|
20240816,140700,1379970000,31200,31200,31250,31200,7
|
|
20240816,140600,1379751350,31250,31200,31250,31200,568
|
|
20240816,140500,1362029650,31250,31250,31250,31200,50
|
|
20240816,140400,1360468650,31250,31250,31250,31250,73
|
|
20240816,140300,1358187400,31250,31200,31250,31200,2
|
|
20240816,140200,1358124950,31250,31200,31250,31200,101
|
|
20240816,140100,1354972750,31200,31200,31200,31150,75
|
|
20240816,140000,1352633750,31200,31200,31200,31150,46
|
|
20240816,135900,1351198600,31200,31200,31200,31150,91
|
|
20240816,135800,1348360650,31200,31200,31200,31200,221
|
|
20240816,135700,1341465450,31200,31200,31200,31200,5
|
|
20240816,135600,1341309450,31200,31250,31250,31200,864
|
|
20240816,135500,1314348150,31250,31200,31250,31200,113
|
|
20240816,135400,1310821100,31250,31250,31250,31200,126
|
|
20240816,135300,1306886000,31250,31200,31250,31200,23
|
|
20240816,135200,1306167750,31250,31250,31250,31250,36
|
|
20240816,135100,1305042750,31250,31250,31250,31200,89
|
|
20240816,135000,1302265550,31250,31250,31250,31250,9
|
|
20240816,134900,1301984300,31250,31200,31250,31200,48
|
|
20240816,134800,1300484950,31250,31200,31250,31200,14
|
|
20240816,134700,1300047800,31250,31250,31250,31200,11
|
|
20240816,134600,1299704100,31250,31250,31250,31200,68
|
|
20240816,134500,1297580650,31250,31250,31250,31200,11
|
|
20240816,134400,1297236950,31250,31200,31250,31200,9
|
|
20240816,134300,1296955750,31250,31250,31250,31200,66
|
|
20240816,134200,1294894800,31250,31250,31250,31250,3
|
|
20240816,134100,1294801050,31250,31250,31250,31250,3
|
|
20240816,134000,1294707300,31250,31200,31250,31200,39
|
|
20240816,133900,1293489950,31250,31250,31250,31200,384
|
|
20240816,133800,1281508150,31250,31250,31250,31200,39
|
|
20240816,133700,1280290450,31250,31250,31250,31250,2
|
|
20240816,133600,1280227950,31250,31250,31250,31200,79
|
|
20240816,133500,1277760800,31250,31250,31250,31200,320
|
|
20240816,133400,1267771300,31250,31250,31250,31200,5
|
|
20240816,133300,1267615100,31250,31200,31250,31200,129
|
|
20240816,133200,1263584100,31200,31250,31300,31200,1857
|
|
20240816,133100,1205554100,31300,31300,31300,31250,170
|
|
20240816,133000,1200236850,31300,31250,31300,31250,37
|
|
20240816,132900,1199079350,31250,31250,31300,31250,22
|
|
20240816,132800,1198391350,31300,31300,31300,31300,21
|
|
20240816,132700,1197734050,31250,31300,31300,31250,46
|
|
20240816,132600,1196294550,31300,31300,31300,31300,86
|
|
20240816,132500,1193602750,31300,31300,31300,31300,28
|
|
20240816,132400,1192726350,31250,31300,31300,31250,21
|
|
20240816,132300,1192070000,31300,31300,31300,31250,59
|
|
20240816,132200,1190223950,31300,31300,31300,31300,43
|
|
20240816,132100,1188878050,31300,31300,31300,31300,34
|
|
20240816,132000,1187813850,31300,31300,31300,31300,37
|
|
20240816,131900,1186655750,31300,31300,31300,31250,167
|
|
20240816,131800,1181429250,31300,31300,31300,31300,107
|
|
20240816,131700,1178080150,31300,31300,31300,31300,30
|
|
20240816,131600,1177141150,31300,31300,31300,31250,31
|
|
20240816,131500,1176171850,31300,31300,31300,31250,7
|
|
20240816,131400,1175952800,31300,31250,31300,31250,94
|
|
20240816,131300,1173013700,31300,31300,31300,31250,107
|
|
20240816,131200,1169666400,31250,31300,31300,31250,12
|
|
20240816,131100,1169291300,31300,31250,31300,31250,16
|
|
20240816,131000,1168791000,31300,31250,31300,31250,46
|
|
20240816,130900,1167351450,31300,31250,31300,31250,17
|
|
20240816,130800,1166819900,31250,31300,31300,31250,60
|
|
20240816,130700,1164944300,31300,31300,31300,31250,87
|
|
20240816,130600,1162223800,31300,31250,31300,31250,90
|
|
20240816,130500,1159408400,31300,31300,31300,31250,21
|
|
20240816,130400,1158751400,31250,31300,31300,31250,19
|
|
20240816,130300,1158156750,31300,31300,31300,31300,17
|
|
20240816,130200,1157624650,31300,31250,31300,31250,47
|
|
20240816,130100,1156155400,31250,31300,31300,31250,47
|
|
20240816,130000,1154685500,31300,31250,31300,31250,32
|
|
20240816,125900,1153685200,31300,31300,31300,31300,6
|
|
20240816,125800,1153497400,31250,31300,31300,31250,54
|
|
20240816,125700,1151808650,31300,31300,31300,31250,12
|
|
20240816,125600,1151433550,31300,31250,31300,31250,72
|
|
20240816,125500,1149180450,31250,31300,31300,31250,12
|
|
20240816,125400,1148805150,31250,31300,31300,31250,59
|
|
20240816,125300,1146960050,31250,31250,31300,31250,14
|
|
20240816,125200,1146522350,31250,31300,31300,31250,166
|
|
20240816,125100,1141329350,31250,31250,31300,31250,36
|
|
20240816,125000,1140203050,31250,31300,31300,31250,17
|
|
20240816,124900,1139671200,31250,31250,31250,31250,10
|
|
20240816,124800,1139358700,31300,31300,31300,31250,48
|
|
20240816,124700,1137857500,31250,31250,31300,31250,64
|
|
20240816,124600,1135854850,31250,31250,31300,31250,12
|
|
20240816,124500,1135479600,31300,31250,31300,31250,94
|
|
20240816,124400,1132539100,31300,31250,31300,31250,15
|
|
20240816,124300,1132069950,31300,31250,31300,31250,11
|
|
20240816,124200,1131725900,31250,31300,31300,31250,16
|
|
20240816,124100,1131225600,31300,31300,31300,31250,37
|
|
20240816,124000,1130067750,31250,31250,31300,31250,28
|
|
20240816,123900,1129192500,31250,31300,31300,31250,12
|
|
20240816,123800,1128817200,31250,31300,31300,31250,34
|
|
20240816,123700,1127753300,31300,31300,31300,31250,34
|
|
20240816,123600,1126690350,31250,31250,31250,31250,6
|
|
20240816,123500,1126502850,31250,31300,31300,31250,35
|
|
20240816,123400,1125407850,31300,31250,31300,31250,70
|
|
20240816,123300,1123220200,31250,31250,31300,31250,14
|
|
20240816,123200,1122782500,31300,31300,31300,31250,40
|
|
20240816,123100,1121531050,31300,31300,31300,31300,0
|
|
20240816,123000,1121531050,31300,31300,31300,31300,9
|
|
20240816,122900,1121249350,31300,31300,31300,31250,91
|
|
20240816,122800,1118404150,31300,31250,31300,31250,8
|
|
20240816,122700,1118154050,31250,31250,31300,31250,9
|
|
20240816,122600,1117872700,31300,31300,31300,31250,14
|
|
20240816,122500,1117434800,31300,31300,31300,31250,33
|
|
20240816,122400,1116402200,31250,31300,31300,31250,28
|
|
20240816,122300,1115527150,31250,31250,31300,31250,26
|
|
20240816,122200,1114714050,31300,31250,31300,31250,45
|
|
20240816,122100,1113306750,31300,31300,31300,31250,17
|
|
20240816,122000,1112774750,31300,31300,31300,31250,317
|
|
20240816,121900,1102853300,31300,31300,31300,31250,33
|
|
20240816,121800,1101820850,31250,31250,31250,31250,18
|
|
20240816,121700,1101258350,31300,31300,31300,31250,24
|
|
20240816,121600,1100507550,31250,31300,31300,31250,71
|
|
20240816,121500,1098287750,31300,31250,31300,31250,12
|
|
20240816,121400,1097912500,31300,31250,31300,31250,21
|
|
20240816,121300,1097255600,31250,31300,31300,31250,8
|
|
20240816,121200,1097005550,31300,31250,31300,31250,55
|
|
20240816,121100,1095285350,31300,31250,31300,31250,137
|
|
20240816,121000,1091003950,31300,31250,31300,31250,7
|
|
20240816,120900,1090784900,31300,31300,31300,31300,27
|
|
20240816,120800,1089939800,31300,31300,31300,31300,2
|
|
20240816,120700,1089877200,31250,31300,31300,31250,53
|
|
20240816,120600,1088220800,31300,31300,31300,31300,29
|
|
20240816,120500,1087313100,31250,31300,31300,31250,24
|
|
20240816,120400,1086562850,31300,31300,31300,31250,70
|
|
20240816,120300,1084374900,31300,31300,31300,31300,24
|
|
20240816,120200,1083623700,31300,31250,31300,31250,782
|
|
20240816,120100,1059186100,31250,31250,31250,31250,16
|
|
20240816,120000,1058686100,31200,31250,31250,31200,26
|
|
20240816,115900,1057873650,31250,31250,31250,31250,31
|
|
20240816,115800,1056904900,31200,31250,31250,31200,7
|
|
20240816,115700,1056686200,31250,31250,31250,31250,69
|
|
20240816,115600,1054529950,31250,31250,31250,31250,21
|
|
20240816,115500,1053873700,31250,31250,31300,31250,69
|
|
20240816,115400,1051717400,31250,31300,31300,31250,12
|
|
20240816,115300,1051341850,31300,31300,31300,31300,20
|
|
20240816,115200,1050715850,31300,31250,31300,31250,41
|
|
20240816,115100,1049434550,31300,31200,31300,31200,265
|
|
20240816,115000,1041153300,31250,31250,31250,31200,38
|
|
20240816,114900,1039966300,31200,31250,31250,31200,12
|
|
20240816,114800,1039591800,31250,31250,31250,31200,18
|
|
20240816,114700,1039029600,31200,31250,31250,31200,36
|
|
20240816,114600,1037905100,31250,31200,31250,31200,118
|
|
20240816,114500,1034218150,31200,31200,31250,31200,21
|
|
20240816,114400,1033562550,31250,31250,31250,31200,14
|
|
20240816,114300,1033125600,31250,31250,31250,31200,58
|
|
20240816,114200,1031313350,31250,31250,31250,31250,210
|
|
20240816,114100,1024750850,31300,31300,31300,31250,78
|
|
20240816,114000,1022313100,31250,31300,31300,31250,29
|
|
20240816,113900,1021405800,31300,31300,31300,31250,16
|
|
20240816,113800,1020905300,31250,31250,31300,31250,23
|
|
20240816,113700,1020186000,31300,31250,31300,31250,32
|
|
20240816,113600,1019184700,31300,31300,31300,31300,7
|
|
20240816,113500,1018965600,31300,31250,31300,31250,7
|
|
20240816,113400,1018746550,31300,31300,31300,31300,26
|
|
20240816,113300,1017932750,31300,31300,31300,31250,16
|
|
20240816,113200,1017432350,31250,31300,31300,31250,13
|
|
20240816,113100,1017025850,31300,31300,31300,31250,210
|
|
20240816,113000,1010462300,31250,31250,31300,31250,12
|
|
20240816,112900,1010086900,31300,31300,31300,31250,41
|
|
20240816,112800,1008805050,31300,31300,31300,31300,32
|
|
20240816,112700,1007803450,31300,31300,31300,31250,73
|
|
20240816,112600,1005519350,31300,31250,31300,31250,111
|
|
20240816,112500,1002045150,31300,31300,31300,31250,11
|
|
20240816,112400,1001701250,31250,31300,31300,31250,90
|
|
20240816,112300,998887400,31250,31300,31300,31250,20
|
|
20240816,112200,998262300,31300,31250,31300,31250,12
|
|
20240816,112100,997887150,31300,31300,31300,31250,176
|
|
20240816,112000,992385300,31300,31300,31300,31250,30
|
|
20240816,111900,991447650,31300,31250,31300,31250,25
|
|
20240816,111800,990665900,31250,31300,31300,31250,39
|
|
20240816,111700,989445900,31250,31250,31250,31250,89
|
|
20240816,111600,986664650,31250,31300,31300,31250,81
|
|
20240816,111500,984132750,31300,31300,31300,31250,97
|
|
20240816,111400,981100950,31300,31300,31300,31250,34
|
|
20240816,111300,980037550,31300,31250,31300,31250,49
|
|
20240816,111200,978505750,31250,31300,31300,31250,67
|
|
20240816,111100,976411400,31300,31300,31300,31250,36
|
|
20240816,111000,975285350,31300,31300,31300,31250,33
|
|
20240816,110900,974253500,31300,31250,31300,31250,30
|
|
20240816,110800,973315700,31300,31250,31300,31250,144
|
|
20240816,110700,968814400,31300,31250,31300,31250,132
|
|
20240816,110600,964683850,31300,31250,31300,31250,85
|
|
20240816,110500,962027300,31300,31300,31300,31300,94
|
|
20240816,110400,959085100,31250,31300,31300,31250,30
|
|
20240816,110300,958147050,31300,31250,31300,31250,10
|
|
20240816,110200,957834100,31300,31300,31300,31300,21
|
|
20240816,110100,957176800,31300,31300,31300,31300,1
|
|
20240816,110000,957145500,31300,31250,31350,31250,353
|
|
20240816,105900,946096500,31250,31300,31300,31250,13
|
|
20240816,105800,945690200,31300,31250,31300,31250,55
|
|
20240816,105700,943969950,31300,31300,31300,31250,9
|
|
20240816,105600,943688300,31300,31300,31350,31300,338
|
|
20240816,105500,933108850,31350,31350,31350,31300,63
|
|
20240816,105400,931134500,31350,31350,31350,31300,31
|
|
20240816,105300,930163450,31350,31350,31350,31300,18
|
|
20240816,105200,929599850,31300,31300,31350,31300,133
|
|
20240816,105100,925435950,31300,31350,31350,31300,37
|
|
20240816,105000,924277150,31350,31350,31350,31350,2
|
|
20240816,104900,924214450,31350,31350,31350,31350,22
|
|
20240816,104800,923524750,31350,31350,31350,31350,7
|
|
20240816,104700,923305300,31350,31400,31400,31350,755
|
|
20240816,104600,899635850,31350,31400,31400,31350,40
|
|
20240816,104500,898380950,31400,31300,31400,31300,357
|
|
20240816,104400,887191150,31300,31350,31350,31300,22
|
|
20240816,104300,886502500,31350,31300,31350,31300,24
|
|
20240816,104200,885751200,31350,31350,31350,31300,45
|
|
20240816,104100,884341500,31300,31350,31350,31300,221
|
|
20240816,104000,877423150,31350,31400,31400,31350,198
|
|
20240816,103900,871214000,31400,31350,31400,31350,60
|
|
20240816,103800,869331850,31400,31350,31400,31350,43
|
|
20240816,103700,867983700,31350,31400,31400,31350,46
|
|
20240816,103600,866541300,31400,31350,31400,31350,31
|
|
20240816,103500,865568400,31350,31400,31400,31350,205
|
|
20240816,103400,859141550,31400,31400,31400,31350,93
|
|
20240816,103300,856225650,31350,31400,31400,31350,141
|
|
20240816,103200,851799250,31400,31350,31400,31350,91
|
|
20240816,103100,848946350,31400,31400,31400,31400,25
|
|
20240816,103000,848161350,31400,31350,31400,31350,119
|
|
20240816,102900,844430600,31350,31300,31350,31300,36
|
|
20240816,102800,843302800,31350,31350,31400,31350,16
|
|
20240816,102700,842800700,31400,31300,31400,31300,1273
|
|
20240816,102600,802922800,31300,31250,31300,31250,139
|
|
20240816,102500,798578100,31250,31200,31250,31150,1522
|
|
20240816,102400,751090150,31150,31200,31200,31150,600
|
|
20240816,102300,732373050,31150,31200,31200,31150,20
|
|
20240816,102200,731749100,31150,31200,31200,31150,45
|
|
20240816,102100,730347000,31200,31150,31200,31150,114
|
|
20240816,102000,726795850,31150,31200,31200,31150,139
|
|
20240816,101900,722461750,31200,31150,31200,31150,99
|
|
20240816,101800,719377700,31150,31150,31200,31150,36
|
|
20240816,101700,718256150,31200,31200,31200,31150,65
|
|
20240816,101600,716230300,31200,31150,31200,31150,16
|
|
20240816,101500,715731600,31150,31150,31200,31150,40
|
|
20240816,101400,714485550,31200,31200,31200,31150,30
|
|
20240816,101300,713549950,31150,31200,31200,31150,100
|
|
20240816,101200,710433850,31200,31150,31200,31150,11
|
|
20240816,101100,710091150,31150,31200,31200,31150,12
|
|
20240816,101000,709717250,31150,31200,31200,31150,71
|
|
20240816,100900,707504600,31150,31200,31200,31150,98
|
|
20240816,100800,704451750,31150,31100,31150,31100,49
|
|
20240816,100700,702925850,31150,31150,31150,31150,21
|
|
20240816,100600,702271700,31100,31150,31150,31100,1782
|
|
20240816,100500,646772050,31200,31150,31200,31150,11
|
|
20240816,100400,646429300,31150,31200,31200,31150,47
|
|
20240816,100300,644963650,31150,31150,31150,31150,350
|
|
20240816,100200,634061150,31200,31200,31200,31200,3
|
|
20240816,100100,633967550,31200,31200,31200,31150,129
|
|
20240816,100000,629943200,31200,31200,31200,31200,139
|
|
20240816,095900,625606400,31150,31150,31200,31150,471
|
|
20240816,095800,610913000,31150,31200,31200,31150,60
|
|
20240816,095700,609043000,31200,31150,31200,31150,49
|
|
20240816,095600,607515400,31150,31150,31150,31150,12
|
|
20240816,095500,607141600,31200,31150,31200,31150,64
|
|
20240816,095400,605145150,31150,31150,31200,31150,430
|
|
20240816,095300,591747450,31150,31100,31150,31100,22
|
|
20240816,095200,591063200,31050,31100,31100,31050,104
|
|
20240816,095100,587830600,31050,31150,31150,31050,154
|
|
20240816,095000,583046350,31050,31100,31100,31050,1311
|
|
20240816,094900,542316250,31150,31150,31150,31150,119
|
|
20240816,094800,538609400,31150,31150,31150,31150,62
|
|
20240816,094700,536678100,31100,31100,31100,31100,468
|
|
20240816,094600,522123300,31200,31200,31200,31150,251
|
|
20240816,094500,514299300,31150,31150,31200,31150,171
|
|
20240816,094400,508972550,31150,31150,31150,31150,4
|
|
20240816,094300,508847950,31200,31200,31200,31150,141
|
|
20240816,094200,504450750,31150,31150,31150,31150,19
|
|
20240816,094100,503858900,31200,31200,31250,31150,212
|
|
20240816,094000,497244950,31150,31150,31150,31100,412
|
|
20240816,093900,484412200,31150,31150,31200,31150,702
|
|
20240816,093800,462544850,31150,31250,31250,31150,138
|
|
20240816,093700,458240350,31150,31200,31250,31150,250
|
|
20240816,093600,450440600,31250,31150,31250,31150,8
|
|
20240816,093500,450191000,31150,31200,31250,31150,220
|
|
20240816,093400,443320550,31200,31200,31200,31150,113
|
|
20240816,093300,439795200,31200,31200,31200,31200,29
|
|
20240816,093200,438890400,31200,31150,31200,31150,216
|
|
20240816,093100,432154750,31150,31200,31200,31150,30
|
|
20240816,093000,431220050,31200,31200,31200,31150,129
|
|
20240816,092900,427195700,31200,31200,31200,31200,169
|
|
20240816,092800,421922900,31200,31250,31250,31200,393
|
|
20240816,092700,409641800,31250,31250,31250,31250,41
|
|
20240816,092600,408360550,31250,31250,31250,31250,34
|
|
20240816,092500,407298050,31250,31300,31300,31250,690
|
|
20240816,092400,385735450,31250,31250,31300,31250,70
|
|
20240816,092300,383545350,31150,31250,31350,31150,1357
|
|
20240816,092200,341114900,31250,31250,31300,31250,393
|
|
20240816,092100,328832650,31250,31250,31300,31250,35
|
|
20240816,092000,327738850,31250,31250,31250,31250,93
|
|
20240816,091900,324832600,31300,31200,31300,31200,817
|
|
20240816,091800,299330750,31250,31300,31300,31250,1446
|
|
20240816,091700,254137900,31300,31300,31350,31250,216
|
|
20240816,091600,247373100,31300,31300,31300,31250,276
|
|
20240816,091500,238736450,31300,31350,31350,31250,1576
|
|
20240816,091400,189408800,31400,31450,31500,31400,16
|
|
20240816,091300,188906050,31450,31450,31450,31450,96
|
|
20240816,091200,185886850,31400,31400,31400,31400,89
|
|
20240816,091100,183092250,31450,31500,31500,31400,523
|
|
20240816,091000,166647350,31500,31450,31500,31350,351
|
|
20240816,090900,155616900,31400,31400,31400,31350,246
|
|
20240816,090800,147893400,31350,31450,31450,31350,131
|
|
20240816,090700,143780900,31450,31450,31450,31350,193
|
|
20240816,090600,137722100,31400,31450,31450,31400,269
|
|
20240816,090500,129271950,31450,31500,31500,31450,297
|
|
20240816,090400,119917300,31500,31550,31550,31500,91
|
|
20240816,090300,117048750,31550,31600,31600,31450,365
|
|
20240816,090200,105547200,31600,31550,31600,31450,1174
|
|
20240816,090100,68489350,31500,31450,31550,31450,385
|
|
20240816,090000,56350100,31550,31550,31600,31500,1786
|