741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,211800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,211700,2245329350,31250,31250,31250,31250,0
|
|
20240819,211600,2245329350,31250,31250,31250,31250,0
|
|
20240819,211500,2245329350,31250,31250,31250,31250,0
|
|
20240819,211400,2245329350,31250,31250,31250,31250,0
|
|
20240819,211300,2245329350,31250,31250,31250,31250,0
|
|
20240819,211200,2245329350,31250,31250,31250,31250,0
|
|
20240819,211100,2245329350,31250,31250,31250,31250,0
|
|
20240819,211000,2245329350,31250,31250,31250,31250,0
|
|
20240819,210900,2245329350,31250,31250,31250,31250,0
|
|
20240819,210800,2245329350,31250,31250,31250,31250,0
|
|
20240819,210700,2245329350,31250,31250,31250,31250,0
|
|
20240819,210600,2245329350,31250,31250,31250,31250,0
|
|
20240819,210500,2245329350,31250,31250,31250,31250,0
|
|
20240819,210400,2245329350,31250,31250,31250,31250,0
|
|
20240819,210300,2245329350,31250,31250,31250,31250,0
|
|
20240819,210200,2245329350,31250,31250,31250,31250,0
|
|
20240819,210100,2245329350,31250,31250,31250,31250,0
|
|
20240819,210000,2245329350,31250,31250,31250,31250,0
|
|
20240819,205900,2245329350,31250,31250,31250,31250,0
|
|
20240819,205800,2245329350,31250,31250,31250,31250,0
|
|
20240819,205700,2245329350,31250,31250,31250,31250,0
|
|
20240819,205600,2245329350,31250,31250,31250,31250,0
|
|
20240819,205500,2245329350,31250,31250,31250,31250,0
|
|
20240819,205400,2245329350,31250,31250,31250,31250,0
|
|
20240819,205300,2245329350,31250,31250,31250,31250,0
|
|
20240819,205200,2245329350,31250,31250,31250,31250,0
|
|
20240819,205100,2245329350,31250,31250,31250,31250,0
|
|
20240819,205000,2245329350,31250,31250,31250,31250,0
|
|
20240819,204900,2245329350,31250,31250,31250,31250,0
|
|
20240819,204800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,204700,2245329350,31250,31250,31250,31250,0
|
|
20240819,204600,2245329350,31250,31250,31250,31250,0
|
|
20240819,204500,2245329350,31250,31250,31250,31250,0
|
|
20240819,204400,2245329350,31250,31250,31250,31250,0
|
|
20240819,204300,2245329350,31250,31250,31250,31250,0
|
|
20240819,204200,2245329350,31250,31250,31250,31250,0
|
|
20240819,204100,2245329350,31250,31250,31250,31250,0
|
|
20240819,204000,2245329350,31250,31250,31250,31250,0
|
|
20240819,203900,2245329350,31250,31250,31250,31250,0
|
|
20240819,203800,2245329350,31250,31250,31250,31250,0
|
|
20240819,203700,2245329350,31250,31250,31250,31250,0
|
|
20240819,203600,2245329350,31250,31250,31250,31250,0
|
|
20240819,203500,2245329350,31250,31250,31250,31250,0
|
|
20240819,203400,2245329350,31250,31250,31250,31250,0
|
|
20240819,203300,2245329350,31250,31250,31250,31250,0
|
|
20240819,203200,2245329350,31250,31250,31250,31250,0
|
|
20240819,203100,2245329350,31250,31250,31250,31250,0
|
|
20240819,203000,2245329350,31250,31250,31250,31250,0
|
|
20240819,202900,2245329350,31250,31250,31250,31250,0
|
|
20240819,202800,2245329350,31250,31250,31250,31250,0
|
|
20240819,202700,2245329350,31250,31250,31250,31250,0
|
|
20240819,202600,2245329350,31250,31250,31250,31250,0
|
|
20240819,202500,2245329350,31250,31250,31250,31250,0
|
|
20240819,202400,2245329350,31250,31250,31250,31250,0
|
|
20240819,202300,2245329350,31250,31250,31250,31250,0
|
|
20240819,202200,2245329350,31250,31250,31250,31250,0
|
|
20240819,202100,2245329350,31250,31250,31250,31250,0
|
|
20240819,202000,2245329350,31250,31250,31250,31250,0
|
|
20240819,201900,2245329350,31250,31250,31250,31250,0
|
|
20240819,201800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,201700,2245329350,31250,31250,31250,31250,0
|
|
20240819,201600,2245329350,31250,31250,31250,31250,0
|
|
20240819,201500,2245329350,31250,31250,31250,31250,0
|
|
20240819,201400,2245329350,31250,31250,31250,31250,0
|
|
20240819,201300,2245329350,31250,31250,31250,31250,0
|
|
20240819,201200,2245329350,31250,31250,31250,31250,0
|
|
20240819,201100,2245329350,31250,31250,31250,31250,0
|
|
20240819,201000,2245329350,31250,31250,31250,31250,0
|
|
20240819,200900,2245329350,31250,31250,31250,31250,0
|
|
20240819,200800,2245329350,31250,31250,31250,31250,0
|
|
20240819,200700,2245329350,31250,31250,31250,31250,0
|
|
20240819,200600,2245329350,31250,31250,31250,31250,0
|
|
20240819,200500,2245329350,31250,31250,31250,31250,0
|
|
20240819,200400,2245329350,31250,31250,31250,31250,0
|
|
20240819,200300,2245329350,31250,31250,31250,31250,0
|
|
20240819,200200,2245329350,31250,31250,31250,31250,0
|
|
20240819,200100,2245329350,31250,31250,31250,31250,0
|
|
20240819,200000,2245329350,31250,31250,31250,31250,0
|
|
20240819,195900,2245329350,31250,31250,31250,31250,0
|
|
20240819,195800,2245329350,31250,31250,31250,31250,0
|
|
20240819,195700,2245329350,31250,31250,31250,31250,0
|
|
20240819,195600,2245329350,31250,31250,31250,31250,0
|
|
20240819,195500,2245329350,31250,31250,31250,31250,0
|
|
20240819,195400,2245329350,31250,31250,31250,31250,0
|
|
20240819,195300,2245329350,31250,31250,31250,31250,0
|
|
20240819,195200,2245329350,31250,31250,31250,31250,0
|
|
20240819,195100,2245329350,31250,31250,31250,31250,0
|
|
20240819,195000,2245329350,31250,31250,31250,31250,0
|
|
20240819,194900,2245329350,31250,31250,31250,31250,0
|
|
20240819,194800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,194700,2245329350,31250,31250,31250,31250,0
|
|
20240819,194600,2245329350,31250,31250,31250,31250,0
|
|
20240819,194500,2245329350,31250,31250,31250,31250,0
|
|
20240819,194400,2245329350,31250,31250,31250,31250,0
|
|
20240819,194300,2245329350,31250,31250,31250,31250,0
|
|
20240819,194200,2245329350,31250,31250,31250,31250,0
|
|
20240819,194100,2245329350,31250,31250,31250,31250,0
|
|
20240819,194000,2245329350,31250,31250,31250,31250,0
|
|
20240819,193900,2245329350,31250,31250,31250,31250,0
|
|
20240819,193800,2245329350,31250,31250,31250,31250,0
|
|
20240819,193700,2245329350,31250,31250,31250,31250,0
|
|
20240819,193600,2245329350,31250,31250,31250,31250,0
|
|
20240819,193500,2245329350,31250,31250,31250,31250,0
|
|
20240819,193400,2245329350,31250,31250,31250,31250,0
|
|
20240819,193300,2245329350,31250,31250,31250,31250,0
|
|
20240819,193200,2245329350,31250,31250,31250,31250,0
|
|
20240819,193100,2245329350,31250,31250,31250,31250,0
|
|
20240819,193000,2245329350,31250,31250,31250,31250,0
|
|
20240819,192900,2245329350,31250,31250,31250,31250,0
|
|
20240819,192800,2245329350,31250,31250,31250,31250,0
|
|
20240819,192700,2245329350,31250,31250,31250,31250,0
|
|
20240819,192600,2245329350,31250,31250,31250,31250,0
|
|
20240819,192500,2245329350,31250,31250,31250,31250,0
|
|
20240819,192400,2245329350,31250,31250,31250,31250,0
|
|
20240819,192300,2245329350,31250,31250,31250,31250,0
|
|
20240819,192200,2245329350,31250,31250,31250,31250,0
|
|
20240819,192100,2245329350,31250,31250,31250,31250,0
|
|
20240819,192000,2245329350,31250,31250,31250,31250,0
|
|
20240819,191900,2245329350,31250,31250,31250,31250,0
|
|
20240819,191800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,191700,2245329350,31250,31250,31250,31250,0
|
|
20240819,191600,2245329350,31250,31250,31250,31250,0
|
|
20240819,191500,2245329350,31250,31250,31250,31250,0
|
|
20240819,191400,2245329350,31250,31250,31250,31250,0
|
|
20240819,191300,2245329350,31250,31250,31250,31250,0
|
|
20240819,191200,2245329350,31250,31250,31250,31250,0
|
|
20240819,191100,2245329350,31250,31250,31250,31250,0
|
|
20240819,191000,2245329350,31250,31250,31250,31250,0
|
|
20240819,190900,2245329350,31250,31250,31250,31250,0
|
|
20240819,190800,2245329350,31250,31250,31250,31250,0
|
|
20240819,190700,2245329350,31250,31250,31250,31250,0
|
|
20240819,190600,2245329350,31250,31250,31250,31250,0
|
|
20240819,190500,2245329350,31250,31250,31250,31250,0
|
|
20240819,190400,2245329350,31250,31250,31250,31250,0
|
|
20240819,190300,2245329350,31250,31250,31250,31250,0
|
|
20240819,190200,2245329350,31250,31250,31250,31250,0
|
|
20240819,190100,2245329350,31250,31250,31250,31250,0
|
|
20240819,190000,2245329350,31250,31250,31250,31250,0
|
|
20240819,185900,2245329350,31250,31250,31250,31250,0
|
|
20240819,185800,2245329350,31250,31250,31250,31250,0
|
|
20240819,185700,2245329350,31250,31250,31250,31250,0
|
|
20240819,185600,2245329350,31250,31250,31250,31250,0
|
|
20240819,185500,2245329350,31250,31250,31250,31250,0
|
|
20240819,185400,2245329350,31250,31250,31250,31250,0
|
|
20240819,185300,2245329350,31250,31250,31250,31250,0
|
|
20240819,185200,2245329350,31250,31250,31250,31250,0
|
|
20240819,185100,2245329350,31250,31250,31250,31250,0
|
|
20240819,185000,2245329350,31250,31250,31250,31250,0
|
|
20240819,184900,2245329350,31250,31250,31250,31250,0
|
|
20240819,184800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,184700,2245329350,31250,31250,31250,31250,0
|
|
20240819,184600,2245329350,31250,31250,31250,31250,0
|
|
20240819,184500,2245329350,31250,31250,31250,31250,0
|
|
20240819,184400,2245329350,31250,31250,31250,31250,0
|
|
20240819,184300,2245329350,31250,31250,31250,31250,0
|
|
20240819,184200,2245329350,31250,31250,31250,31250,0
|
|
20240819,184100,2245329350,31250,31250,31250,31250,0
|
|
20240819,184000,2245329350,31250,31250,31250,31250,0
|
|
20240819,183900,2245329350,31250,31250,31250,31250,0
|
|
20240819,183800,2245329350,31250,31250,31250,31250,0
|
|
20240819,183700,2245329350,31250,31250,31250,31250,0
|
|
20240819,183600,2245329350,31250,31250,31250,31250,0
|
|
20240819,183500,2245329350,31250,31250,31250,31250,0
|
|
20240819,183400,2245329350,31250,31250,31250,31250,0
|
|
20240819,183300,2245329350,31250,31250,31250,31250,0
|
|
20240819,183200,2245329350,31250,31250,31250,31250,0
|
|
20240819,183100,2245329350,31250,31250,31250,31250,0
|
|
20240819,183000,2245329350,31250,31250,31250,31250,0
|
|
20240819,182900,2245329350,31250,31250,31250,31250,0
|
|
20240819,182800,2245329350,31250,31250,31250,31250,0
|
|
20240819,182700,2245329350,31250,31250,31250,31250,0
|
|
20240819,182600,2245329350,31250,31250,31250,31250,0
|
|
20240819,182500,2245329350,31250,31250,31250,31250,0
|
|
20240819,182400,2245329350,31250,31250,31250,31250,0
|
|
20240819,182300,2245329350,31250,31250,31250,31250,0
|
|
20240819,182200,2245329350,31250,31250,31250,31250,0
|
|
20240819,182100,2245329350,31250,31250,31250,31250,0
|
|
20240819,182000,2245329350,31250,31250,31250,31250,0
|
|
20240819,181900,2245329350,31250,31250,31250,31250,0
|
|
20240819,181800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,181700,2245329350,31250,31250,31250,31250,0
|
|
20240819,181600,2245329350,31250,31250,31250,31250,0
|
|
20240819,181500,2245329350,31250,31250,31250,31250,0
|
|
20240819,181400,2245329350,31250,31250,31250,31250,0
|
|
20240819,181300,2245329350,31250,31250,31250,31250,0
|
|
20240819,181200,2245329350,31250,31250,31250,31250,0
|
|
20240819,181100,2245329350,31250,31250,31250,31250,0
|
|
20240819,181000,2245329350,31250,31250,31250,31250,0
|
|
20240819,180900,2245329350,31250,31250,31250,31250,0
|
|
20240819,180800,2245329350,31250,31250,31250,31250,0
|
|
20240819,180700,2245329350,31250,31250,31250,31250,0
|
|
20240819,180600,2245329350,31250,31250,31250,31250,0
|
|
20240819,180500,2245329350,31250,31250,31250,31250,0
|
|
20240819,180400,2245329350,31250,31250,31250,31250,0
|
|
20240819,180300,2245329350,31250,31250,31250,31250,0
|
|
20240819,180200,2245329350,31250,31250,31250,31250,0
|
|
20240819,180100,2245329350,31250,31250,31250,31250,0
|
|
20240819,180000,2245329350,31250,31250,31250,31250,0
|
|
20240819,175900,2245329350,31250,31250,31250,31250,0
|
|
20240819,175800,2245329350,31250,31250,31250,31250,0
|
|
20240819,175700,2245329350,31250,31250,31250,31250,0
|
|
20240819,175600,2245329350,31250,31250,31250,31250,0
|
|
20240819,175500,2245329350,31250,31250,31250,31250,0
|
|
20240819,175400,2245329350,31250,31250,31250,31250,0
|
|
20240819,175300,2245329350,31250,31250,31250,31250,0
|
|
20240819,175200,2245329350,31250,31250,31250,31250,0
|
|
20240819,175100,2245329350,31250,31250,31250,31250,0
|
|
20240819,175000,2245329350,31250,31250,31250,31250,0
|
|
20240819,174900,2245329350,31250,31250,31250,31250,0
|
|
20240819,174800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,174700,2245329350,31250,31250,31250,31250,0
|
|
20240819,174600,2245329350,31250,31250,31250,31250,0
|
|
20240819,174500,2245329350,31250,31250,31250,31250,0
|
|
20240819,174400,2245329350,31250,31250,31250,31250,0
|
|
20240819,174300,2245329350,31250,31250,31250,31250,0
|
|
20240819,174200,2245329350,31250,31250,31250,31250,0
|
|
20240819,174100,2245329350,31250,31250,31250,31250,0
|
|
20240819,174000,2245329350,31250,31250,31250,31250,0
|
|
20240819,173900,2245329350,31250,31250,31250,31250,0
|
|
20240819,173800,2245329350,31250,31250,31250,31250,0
|
|
20240819,173700,2245329350,31250,31250,31250,31250,0
|
|
20240819,173600,2245329350,31250,31250,31250,31250,0
|
|
20240819,173500,2245329350,31250,31250,31250,31250,0
|
|
20240819,173400,2245329350,31250,31250,31250,31250,0
|
|
20240819,173300,2245329350,31250,31250,31250,31250,0
|
|
20240819,173200,2245329350,31250,31250,31250,31250,0
|
|
20240819,173100,2245329350,31250,31250,31250,31250,0
|
|
20240819,173000,2245329350,31250,31250,31250,31250,0
|
|
20240819,172900,2245329350,31250,31250,31250,31250,0
|
|
20240819,172800,2245329350,31250,31250,31250,31250,0
|
|
20240819,172700,2245329350,31250,31250,31250,31250,0
|
|
20240819,172600,2245329350,31250,31250,31250,31250,0
|
|
20240819,172500,2245329350,31250,31250,31250,31250,0
|
|
20240819,172400,2245329350,31250,31250,31250,31250,0
|
|
20240819,172300,2245329350,31250,31250,31250,31250,0
|
|
20240819,172200,2245329350,31250,31250,31250,31250,0
|
|
20240819,172100,2245329350,31250,31250,31250,31250,0
|
|
20240819,172000,2245329350,31250,31250,31250,31250,0
|
|
20240819,171900,2245329350,31250,31250,31250,31250,0
|
|
20240819,171800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,171700,2245329350,31250,31250,31250,31250,0
|
|
20240819,171600,2245329350,31250,31250,31250,31250,0
|
|
20240819,171500,2245329350,31250,31250,31250,31250,0
|
|
20240819,171400,2245329350,31250,31250,31250,31250,0
|
|
20240819,171300,2245329350,31250,31250,31250,31250,0
|
|
20240819,171200,2245329350,31250,31250,31250,31250,0
|
|
20240819,171100,2245329350,31250,31250,31250,31250,0
|
|
20240819,171000,2245329350,31250,31250,31250,31250,0
|
|
20240819,170900,2245329350,31250,31250,31250,31250,0
|
|
20240819,170800,2245329350,31250,31250,31250,31250,0
|
|
20240819,170700,2245329350,31250,31250,31250,31250,0
|
|
20240819,170600,2245329350,31250,31250,31250,31250,0
|
|
20240819,170500,2245329350,31250,31250,31250,31250,0
|
|
20240819,170400,2245329350,31250,31250,31250,31250,0
|
|
20240819,170300,2245329350,31250,31250,31250,31250,0
|
|
20240819,170200,2245329350,31250,31250,31250,31250,0
|
|
20240819,170100,2245329350,31250,31250,31250,31250,0
|
|
20240819,170000,2245329350,31250,31250,31250,31250,0
|
|
20240819,165900,2245329350,31250,31250,31250,31250,0
|
|
20240819,165800,2245329350,31250,31250,31250,31250,0
|
|
20240819,165700,2245329350,31250,31250,31250,31250,0
|
|
20240819,165600,2245329350,31250,31250,31250,31250,0
|
|
20240819,165500,2245329350,31250,31250,31250,31250,0
|
|
20240819,165400,2245329350,31250,31250,31250,31250,0
|
|
20240819,165300,2245329350,31250,31250,31250,31250,0
|
|
20240819,165200,2245329350,31250,31250,31250,31250,0
|
|
20240819,165100,2245329350,31250,31250,31250,31250,0
|
|
20240819,165000,2245329350,31250,31250,31250,31250,0
|
|
20240819,164900,2245329350,31250,31250,31250,31250,0
|
|
20240819,164800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,164700,2245329350,31250,31250,31250,31250,0
|
|
20240819,164600,2245329350,31250,31250,31250,31250,0
|
|
20240819,164500,2245329350,31250,31250,31250,31250,0
|
|
20240819,164400,2245329350,31250,31250,31250,31250,0
|
|
20240819,164300,2245329350,31250,31250,31250,31250,0
|
|
20240819,164200,2245329350,31250,31250,31250,31250,0
|
|
20240819,164100,2245329350,31250,31250,31250,31250,0
|
|
20240819,164000,2245329350,31250,31250,31250,31250,0
|
|
20240819,163900,2245329350,31250,31250,31250,31250,0
|
|
20240819,163800,2245329350,31250,31250,31250,31250,0
|
|
20240819,163700,2245329350,31250,31250,31250,31250,0
|
|
20240819,163600,2245329350,31250,31250,31250,31250,0
|
|
20240819,163500,2245329350,31250,31250,31250,31250,0
|
|
20240819,163400,2245329350,31250,31250,31250,31250,0
|
|
20240819,163300,2245329350,31250,31250,31250,31250,0
|
|
20240819,163200,2245329350,31250,31250,31250,31250,0
|
|
20240819,163100,2245329350,31250,31250,31250,31250,0
|
|
20240819,163000,2245329350,31250,31250,31250,31250,0
|
|
20240819,162900,2245329350,31250,31250,31250,31250,0
|
|
20240819,162800,2245329350,31250,31250,31250,31250,0
|
|
20240819,162700,2245329350,31250,31250,31250,31250,0
|
|
20240819,162600,2245329350,31250,31250,31250,31250,0
|
|
20240819,162500,2245329350,31250,31250,31250,31250,0
|
|
20240819,162400,2245329350,31250,31250,31250,31250,0
|
|
20240819,162300,2245329350,31250,31250,31250,31250,0
|
|
20240819,162200,2245329350,31250,31250,31250,31250,0
|
|
20240819,162100,2245329350,31250,31250,31250,31250,0
|
|
20240819,162000,2245329350,31250,31250,31250,31250,0
|
|
20240819,161900,2245329350,31250,31250,31250,31250,0
|
|
20240819,161800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,161700,2245329350,31250,31250,31250,31250,0
|
|
20240819,161600,2245329350,31250,31250,31250,31250,0
|
|
20240819,161500,2245329350,31250,31250,31250,31250,0
|
|
20240819,161400,2245329350,31250,31250,31250,31250,0
|
|
20240819,161300,2245329350,31250,31250,31250,31250,0
|
|
20240819,161200,2245329350,31250,31250,31250,31250,0
|
|
20240819,161100,2245329350,31250,31250,31250,31250,0
|
|
20240819,161000,2245329350,31250,31250,31250,31250,0
|
|
20240819,160900,2245329350,31250,31250,31250,31250,0
|
|
20240819,160800,2245329350,31250,31250,31250,31250,0
|
|
20240819,160700,2245329350,31250,31250,31250,31250,0
|
|
20240819,160600,2245329350,31250,31250,31250,31250,0
|
|
20240819,160500,2245329350,31250,31250,31250,31250,0
|
|
20240819,160400,2245329350,31250,31250,31250,31250,0
|
|
20240819,160300,2245329350,31250,31250,31250,31250,0
|
|
20240819,160200,2245329350,31250,31250,31250,31250,0
|
|
20240819,160100,2245329350,31250,31250,31250,31250,0
|
|
20240819,160000,2245329350,31250,31250,31250,31250,0
|
|
20240819,155900,2245329350,31250,31250,31250,31250,0
|
|
20240819,155800,2245329350,31250,31250,31250,31250,0
|
|
20240819,155700,2245329350,31250,31250,31250,31250,0
|
|
20240819,155600,2245329350,31250,31250,31250,31250,0
|
|
20240819,155500,2245329350,31250,31250,31250,31250,0
|
|
20240819,155400,2245329350,31250,31250,31250,31250,0
|
|
20240819,155300,2245329350,31250,31250,31250,31250,0
|
|
20240819,155200,2245329350,31250,31250,31250,31250,0
|
|
20240819,155100,2245329350,31250,31250,31250,31250,0
|
|
20240819,155000,2245329350,31250,31250,31250,31250,0
|
|
20240819,154900,2245329350,31250,31250,31250,31250,0
|
|
20240819,154800,2245329350,31250,31250,31250,31250,9852
|
|
20240819,154700,2245329350,31250,31250,31250,31250,0
|
|
20240819,154600,2245329350,31250,31250,31250,31250,0
|
|
20240819,154500,2245329350,31250,31250,31250,31250,0
|
|
20240819,154400,2245329350,31250,31250,31250,31250,0
|
|
20240819,154300,2245329350,31250,31250,31250,31250,0
|
|
20240819,154200,2245329350,31250,31250,31250,31250,0
|
|
20240819,154100,2245329350,31250,31250,31250,31250,0
|
|
20240819,154000,2245329350,31250,31250,31250,31250,0
|
|
20240819,153900,2245329350,31250,31250,31250,31250,0
|
|
20240819,153800,2245329350,31250,31250,31250,31250,0
|
|
20240819,153700,2245329350,31250,31250,31250,31250,0
|
|
20240819,153600,2245329350,31250,31250,31250,31250,0
|
|
20240819,153500,2245329350,31250,31250,31250,31250,0
|
|
20240819,153400,2245329350,31250,31250,31250,31250,0
|
|
20240819,153300,2245329350,31250,31250,31250,31250,0
|
|
20240819,153200,2245329350,31250,31250,31250,31250,0
|
|
20240819,153100,2245329350,31250,31250,31250,31250,0
|
|
20240819,153000,2245329350,31250,31250,31250,31250,9852
|
|
20240819,152900,1937454350,31250,31250,31250,31250,0
|
|
20240819,152800,1937454350,31250,31250,31250,31250,0
|
|
20240819,152700,1937454350,31250,31250,31250,31250,0
|
|
20240819,152600,1937454350,31250,31250,31250,31250,0
|
|
20240819,152500,1937454350,31250,31250,31250,31250,0
|
|
20240819,152400,1937454350,31250,31250,31250,31250,0
|
|
20240819,152300,1937454350,31250,31250,31250,31250,0
|
|
20240819,152200,1937454350,31250,31250,31250,31250,0
|
|
20240819,152100,1937454350,31250,31250,31250,31250,0
|
|
20240819,152000,1937454350,31250,31250,31250,31250,0
|
|
20240819,151900,1937454350,31250,31250,31250,31200,794
|
|
20240819,151800,1912643450,31200,31200,31250,31200,146
|
|
20240819,151700,1908085100,31200,31250,31250,31200,130
|
|
20240819,151600,1904023500,31250,31250,31250,31200,175
|
|
20240819,151500,1898556400,31250,31250,31250,31200,210
|
|
20240819,151400,1891997100,31200,31250,31250,31200,212
|
|
20240819,151300,1885376250,31250,31200,31250,31200,163
|
|
20240819,151200,1880287800,31200,31200,31250,31150,165
|
|
20240819,151100,1875139850,31150,31150,31150,31150,88
|
|
20240819,151000,1872398650,31200,31150,31200,31150,90
|
|
20240819,150900,1869593150,31150,31150,31150,31150,91
|
|
20240819,150800,1866758500,31200,31200,31200,31200,129
|
|
20240819,150700,1862733700,31150,31150,31200,31150,129
|
|
20240819,150600,1858712350,31200,31150,31200,31100,395
|
|
20240819,150500,1846393200,31150,31150,31200,31150,412
|
|
20240819,150400,1833558350,31150,31100,31150,31100,98
|
|
20240819,150300,1830506950,31150,31100,31200,31100,43
|
|
20240819,150200,1829167150,31100,31150,31150,31100,119
|
|
20240819,150100,1825463000,31150,31150,31150,31150,104
|
|
20240819,150000,1822223400,31150,31200,31200,31150,115
|
|
20240819,145900,1818637950,31200,31200,31200,31150,250
|
|
20240819,145800,1810840300,31200,31300,31300,31150,2051
|
|
20240819,145700,1746667450,31300,31300,31300,31300,3006
|
|
20240819,145600,1652579650,31300,31300,31300,31250,15
|
|
20240819,145500,1652110200,31150,31250,31250,31150,78
|
|
20240819,145400,1649673700,31300,31250,31300,31250,12
|
|
20240819,145300,1649298600,31250,31250,31300,31250,147
|
|
20240819,145200,1644702350,31300,31200,31300,31200,137
|
|
20240819,145100,1640419300,31200,31200,31250,31200,31
|
|
20240819,145000,1639451600,31200,31250,31250,31200,102
|
|
20240819,144900,1636267300,31200,31200,31200,31150,701
|
|
20240819,144800,1614396400,31150,31150,31150,31150,27
|
|
20240819,144700,1613555350,31200,31200,31200,31200,21
|
|
20240819,144600,1612900150,31150,31150,31200,31150,26
|
|
20240819,144500,1612089200,31150,31150,31200,31150,43
|
|
20240819,144400,1610748750,31150,31200,31200,31150,24
|
|
20240819,144300,1610000000,31150,31150,31150,31150,10
|
|
20240819,144200,1609688500,31150,31200,31200,31150,162
|
|
20240819,144100,1604635350,31150,31150,31150,31150,1
|
|
20240819,144000,1604604200,31200,31150,31200,31150,353
|
|
20240819,143900,1593592200,31150,31150,31150,31150,1035
|
|
20240819,143800,1561351950,31150,31150,31150,31150,2
|
|
20240819,143700,1561289650,31200,31250,31250,31200,613
|
|
20240819,143600,1542163000,31200,31250,31250,31200,170
|
|
20240819,143500,1536851750,31200,31250,31250,31200,101
|
|
20240819,143400,1533699500,31200,31250,31250,31200,506
|
|
20240819,143300,1517912000,31250,31200,31250,31200,50
|
|
20240819,143200,1516351000,31200,31200,31250,31200,23
|
|
20240819,143100,1515632350,31200,31200,31200,31200,1
|
|
20240819,143000,1515601150,31250,31200,31250,31200,52
|
|
20240819,142900,1513978700,31250,31250,31250,31250,87
|
|
20240819,142800,1511259950,31250,31300,31300,31250,139
|
|
20240819,142700,1506915100,31300,31300,31300,31300,2289
|
|
20240819,142600,1435269400,31300,31300,31350,31300,191
|
|
20240819,142500,1429290350,31300,31350,31350,31300,1462
|
|
20240819,142400,1383528450,31300,31350,31350,31300,165
|
|
20240819,142300,1378361950,31350,31350,31350,31350,42
|
|
20240819,142200,1377045250,31350,31350,31350,31350,66
|
|
20240819,142100,1374976150,31350,31350,31350,31300,111
|
|
20240819,142000,1371498750,31300,31350,31350,31300,3
|
|
20240819,141900,1371404750,31350,31350,31350,31300,75
|
|
20240819,141800,1369053550,31300,31300,31350,31300,238
|
|
20240819,141700,1361601450,31300,31350,31350,31300,2
|
|
20240819,141600,1361538800,31350,31350,31350,31350,296
|
|
20240819,141500,1352259200,31350,31400,31400,31350,162
|
|
20240819,141400,1347179400,31350,31400,31400,31350,71
|
|
20240819,141300,1344952500,31400,31400,31400,31400,17
|
|
20240819,141200,1344418700,31400,31400,31400,31400,67
|
|
20240819,141100,1342314900,31400,31400,31400,31400,26
|
|
20240819,141000,1341498500,31400,31350,31400,31350,134
|
|
20240819,140900,1337295900,31350,31400,31400,31350,233
|
|
20240819,140800,1329986050,31350,31350,31400,31350,58
|
|
20240819,140700,1328166750,31400,31400,31400,31400,58
|
|
20240819,140600,1326345550,31350,31350,31350,31350,254
|
|
20240819,140500,1318382650,31400,31400,31400,31350,33
|
|
20240819,140400,1317346700,31400,31350,31400,31350,29
|
|
20240819,140300,1316436500,31400,31400,31400,31400,34
|
|
20240819,140200,1315368900,31350,31400,31400,31350,53
|
|
20240819,140100,1313706350,31350,31350,31350,31350,1
|
|
20240819,140000,1313675000,31350,31350,31350,31350,15
|
|
20240819,135900,1313204750,31350,31350,31350,31350,52
|
|
20240819,135800,1311574550,31350,31350,31350,31350,127
|
|
20240819,135700,1307593100,31400,31350,31400,31350,11
|
|
20240819,135600,1307248050,31350,31350,31350,31350,29
|
|
20240819,135500,1306338900,31350,31350,31350,31350,59
|
|
20240819,135400,1304489250,31350,31350,31350,31350,128
|
|
20240819,135300,1300476450,31350,31350,31350,31350,4
|
|
20240819,135200,1300351050,31350,31350,31350,31350,41
|
|
20240819,135100,1299065700,31350,31400,31400,31350,269
|
|
20240819,135000,1290632450,31400,31450,31450,31400,565
|
|
20240819,134900,1272890800,31450,31450,31450,31450,29
|
|
20240819,134800,1271978750,31400,31400,31400,31400,300
|
|
20240819,134700,1262558750,31450,31450,31450,31450,43
|
|
20240819,134600,1261206400,31450,31450,31450,31450,21
|
|
20240819,134500,1260545950,31450,31400,31450,31400,153
|
|
20240819,134400,1255741100,31400,31400,31450,31400,47
|
|
20240819,134300,1254263250,31400,31450,31450,31400,132
|
|
20240819,134200,1250112350,31400,31400,31450,31400,30
|
|
20240819,134100,1249169150,31450,31400,31450,31400,648
|
|
20240819,134000,1228819550,31400,31450,31450,31400,66
|
|
20240819,133900,1226745350,31450,31450,31450,31400,95
|
|
20240819,133800,1223759600,31450,31450,31450,31450,39
|
|
20240819,133700,1222533050,31450,31450,31450,31450,23
|
|
20240819,133600,1221809700,31450,31450,31450,31450,43
|
|
20240819,133500,1220457350,31450,31450,31450,31450,53
|
|
20240819,133400,1218790500,31450,31450,31450,31450,74
|
|
20240819,133300,1216463200,31450,31450,31450,31450,1112
|
|
20240819,133200,1181490800,31450,31450,31450,31450,39
|
|
20240819,133100,1180264250,31400,31400,31400,31400,70
|
|
20240819,133000,1178066250,31450,31400,31450,31400,431
|
|
20240819,132900,1164530200,31400,31400,31400,31350,400
|
|
20240819,132800,1151970700,31400,31400,31400,31400,70
|
|
20240819,132700,1149772700,31400,31400,31400,31400,121
|
|
20240819,132600,1145973300,31400,31400,31400,31350,37
|
|
20240819,132500,1144813100,31350,31400,31400,31350,133
|
|
20240819,132400,1140642500,31400,31400,31400,31400,93
|
|
20240819,132300,1137722300,31400,31400,31400,31400,26
|
|
20240819,132200,1136905900,31400,31400,31400,31400,30
|
|
20240819,132100,1135963900,31400,31400,31400,31400,21
|
|
20240819,132000,1135304500,31350,31350,31350,31350,0
|
|
20240819,131900,1135304500,31350,31400,31400,31350,53
|
|
20240819,131800,1133640350,31400,31400,31400,31350,236
|
|
20240819,131700,1126238950,31450,31400,31450,31400,24
|
|
20240819,131600,1125485300,31400,31400,31450,31400,15
|
|
20240819,131500,1125014100,31400,31400,31400,31400,63
|
|
20240819,131400,1123035900,31400,31400,31450,31400,198
|
|
20240819,131300,1116817550,31400,31400,31400,31400,2
|
|
20240819,131200,1116754750,31450,31300,31450,31300,3398
|
|
20240819,131100,1010058700,31350,31350,31350,31350,27
|
|
20240819,131000,1009212250,31350,31400,31400,31350,43
|
|
20240819,130900,1007864050,31350,31350,31400,31350,186
|
|
20240819,130800,1002030450,31350,31350,31400,31350,61
|
|
20240819,130700,1000118000,31350,31350,31350,31350,42
|
|
20240819,130600,998801300,31350,31400,31400,31350,95
|
|
20240819,130500,995822850,31350,31350,31400,31350,72
|
|
20240819,130400,993564800,31350,31350,31350,31350,78
|
|
20240819,130300,991119500,31300,31350,31350,31300,23
|
|
20240819,130200,990398750,31350,31350,31350,31300,869
|
|
20240819,130100,963156600,31400,31350,31400,31350,77
|
|
20240819,130000,960738900,31350,31400,31400,31350,37
|
|
20240819,125900,959578800,31400,31350,31400,31350,79
|
|
20240819,125800,957100300,31350,31350,31350,31350,36
|
|
20240819,125700,955971700,31350,31400,31400,31350,108
|
|
20240819,125600,952584000,31400,31400,31400,31350,67
|
|
20240819,125500,950480300,31400,31150,31400,31150,2849
|
|
20240819,125400,861326600,31200,31200,31250,31200,989
|
|
20240819,125300,830463500,31200,31200,31200,31200,5
|
|
20240819,125200,830307500,31200,31200,31200,31200,110
|
|
20240819,125100,826875500,31150,31200,31200,31150,36
|
|
20240819,125000,825753600,31150,31150,31150,31150,2
|
|
20240819,124900,825691300,31150,31150,31150,31150,19
|
|
20240819,124800,825099450,31150,31200,31200,31150,170
|
|
20240819,124700,819803200,31200,31200,31200,31200,1
|
|
20240819,124600,819772000,31150,31150,31150,31150,0
|
|
20240819,124500,819772000,31150,31150,31150,31150,0
|
|
20240819,124400,819772000,31150,31200,31200,31150,60
|
|
20240819,124300,817902300,31200,31200,31200,31200,2
|
|
20240819,124200,817839900,31200,31200,31200,31200,1
|
|
20240819,124100,817808700,31150,31150,31150,31150,11
|
|
20240819,124000,817466050,31200,31200,31200,31200,267
|
|
20240819,123900,809135650,31200,31200,31200,31200,200
|
|
20240819,123800,802895650,31200,31200,31200,31150,719
|
|
20240819,123700,780477850,31200,31200,31200,31200,15
|
|
20240819,123600,780009850,31200,31200,31200,31200,243
|
|
20240819,123500,772428250,31200,31200,31200,31200,18
|
|
20240819,123400,771866650,31200,31200,31200,31200,42
|
|
20240819,123300,770556250,31200,31200,31200,31200,18
|
|
20240819,123200,769994650,31200,31200,31200,31200,0
|
|
20240819,123100,769994650,31200,31200,31200,31200,6
|
|
20240819,123000,769807450,31200,31200,31200,31200,77
|
|
20240819,122900,767405050,31150,31150,31150,31150,0
|
|
20240819,122800,767405050,31150,31150,31150,31150,0
|
|
20240819,122700,767405050,31150,31150,31150,31150,0
|
|
20240819,122600,767405050,31150,31150,31150,31150,0
|
|
20240819,122500,767405050,31150,31150,31150,31150,87
|
|
20240819,122400,764695000,31200,31200,31200,31200,13
|
|
20240819,122300,764289400,31200,31200,31200,31200,1402
|
|
20240819,122200,720547000,31200,31200,31200,31200,31
|
|
20240819,122100,719579800,31200,31200,31200,31200,6
|
|
20240819,122000,719392600,31200,31150,31200,31150,130
|
|
20240819,121900,715337600,31150,31100,31200,31100,807
|
|
20240819,121800,690209850,31100,31050,31100,31050,272
|
|
20240819,121700,681763350,31100,31100,31100,31100,37
|
|
20240819,121600,680612650,31100,31100,31100,31100,0
|
|
20240819,121500,680612650,31100,31050,31100,31050,23
|
|
20240819,121400,679897750,31000,31000,31000,31000,0
|
|
20240819,121300,679897750,31000,31000,31000,31000,5
|
|
20240819,121200,679742750,31100,31100,31100,31100,2
|
|
20240819,121100,679680550,31100,31100,31100,31100,0
|
|
20240819,121000,679680550,31100,31100,31100,31100,40
|
|
20240819,120900,678436550,31050,31050,31050,31050,28
|
|
20240819,120800,677567150,31050,31050,31050,31050,0
|
|
20240819,120700,677567150,31050,31050,31050,31050,164
|
|
20240819,120600,672474950,31050,31050,31050,31050,395
|
|
20240819,120500,660210200,31050,31050,31050,31050,0
|
|
20240819,120400,660210200,31050,31050,31050,31050,2
|
|
20240819,120300,660148100,31000,31000,31050,31000,70
|
|
20240819,120200,657977450,31050,31000,31050,31000,5
|
|
20240819,120100,657822300,31000,31000,31000,31000,43
|
|
20240819,120000,656489300,31000,31050,31050,31000,46
|
|
20240819,115900,655062650,31050,30950,31050,30950,30
|
|
20240819,115800,654134050,30950,30950,30950,30950,26
|
|
20240819,115700,653329350,30950,30950,31050,30950,39
|
|
20240819,115600,652122200,30950,30950,30950,30950,12
|
|
20240819,115500,651750800,30950,30950,30950,30950,25
|
|
20240819,115400,650977050,30950,31000,31000,30950,49
|
|
20240819,115300,649460300,31000,31000,31000,31000,105
|
|
20240819,115200,646205300,31000,31000,31000,31000,22
|
|
20240819,115100,645523300,31000,31000,31000,31000,14
|
|
20240819,115000,645089300,31000,31000,31000,31000,55
|
|
20240819,114900,643384300,31050,31000,31050,31000,11
|
|
20240819,114800,643043250,31000,31000,31000,31000,55
|
|
20240819,114700,641338250,31000,31000,31000,31000,23
|
|
20240819,114600,640625250,31050,31050,31050,31000,54
|
|
20240819,114500,638950500,31000,31000,31000,31000,62
|
|
20240819,114400,637028500,31000,31050,31050,31000,42
|
|
20240819,114300,635725500,31050,31000,31050,31000,46
|
|
20240819,114200,634299250,31000,31000,31050,31000,78
|
|
20240819,114100,631879600,31000,31000,31000,31000,23
|
|
20240819,114000,631166600,31050,31000,31050,31000,14
|
|
20240819,113900,630732500,31000,31000,31000,31000,14
|
|
20240819,113800,630298500,31050,31050,31050,31000,68
|
|
20240819,113700,628189200,31000,31000,31000,31000,185
|
|
20240819,113600,622454200,31050,31000,31050,31000,58
|
|
20240819,113500,620656050,31000,31000,31000,31000,14
|
|
20240819,113400,620222050,31000,31000,31000,31000,10
|
|
20240819,113300,619912050,31000,31000,31000,31000,25
|
|
20240819,113200,619137050,31050,31000,31050,31000,58
|
|
20240819,113100,617338050,31000,31000,31000,31000,15
|
|
20240819,113000,616873050,31000,31050,31050,31000,85
|
|
20240819,112900,614237400,31100,31100,31100,31100,1314
|
|
20240819,112800,573372000,31100,31150,31150,31100,13
|
|
20240819,112700,572967600,31100,31100,31100,31100,57
|
|
20240819,112600,571194900,31100,31100,31100,31100,43
|
|
20240819,112500,569857600,31100,31100,31100,31100,39
|
|
20240819,112400,568644700,31150,31100,31150,31100,56
|
|
20240819,112300,566902450,31150,31150,31150,31100,40
|
|
20240819,112200,565657050,31150,31150,31150,31150,0
|
|
20240819,112100,565657050,31150,31150,31150,31150,3
|
|
20240819,112000,565563600,31150,31100,31150,31100,4
|
|
20240819,111900,565439100,31150,31150,31150,31150,13
|
|
20240819,111800,565034150,31150,31150,31150,31150,0
|
|
20240819,111700,565034150,31150,31150,31150,31150,0
|
|
20240819,111600,565034150,31150,31100,31150,31100,114
|
|
20240819,111500,561488050,31150,31150,31150,31150,0
|
|
20240819,111400,561488050,31150,31150,31150,31150,0
|
|
20240819,111300,561488050,31150,31050,31150,31050,753
|
|
20240819,111200,538079800,31100,31100,31100,31100,1
|
|
20240819,111100,538048700,31100,31100,31100,31100,17
|
|
20240819,111000,537520000,31100,31100,31100,31100,0
|
|
20240819,110900,537520000,31100,31100,31100,31100,26
|
|
20240819,110800,536711400,31100,31100,31100,31100,5
|
|
20240819,110700,536555900,31100,31100,31100,31100,28
|
|
20240819,110600,535685100,31100,31100,31100,31100,26
|
|
20240819,110500,534876500,31100,31050,31100,31050,256
|
|
20240819,110400,526915400,31100,31100,31100,31100,5
|
|
20240819,110300,526759900,31050,31050,31050,31050,0
|
|
20240819,110200,526759900,31050,31050,31050,31050,0
|
|
20240819,110100,526759900,31050,31050,31050,31050,419
|
|
20240819,110000,513749950,31000,31050,31050,31000,31
|
|
20240819,105900,512788900,31000,31000,31000,31000,0
|
|
20240819,105800,512788900,31000,31000,31000,31000,20
|
|
20240819,105700,512168900,31000,31000,31000,31000,39
|
|
20240819,105600,510959900,31050,31000,31050,31000,38
|
|
20240819,105500,509781800,31000,31000,31000,31000,21
|
|
20240819,105400,509130800,31050,31050,31050,31050,0
|
|
20240819,105300,509130800,31050,31000,31050,31000,40
|
|
20240819,105200,507890300,31000,31000,31000,31000,0
|
|
20240819,105100,507890300,31000,31000,31000,31000,0
|
|
20240819,105000,507890300,31000,31000,31050,31000,37
|
|
20240819,104900,506743200,31050,31050,31050,31050,13
|
|
20240819,104800,506339550,31050,31050,31050,31050,3
|
|
20240819,104700,506246400,31000,31000,31000,31000,24
|
|
20240819,104600,505502400,31050,31000,31050,31000,15
|
|
20240819,104500,505037200,31000,31000,31000,31000,206
|
|
20240819,104400,498651200,31000,31000,31000,31000,0
|
|
20240819,104300,498651200,31000,31000,31050,31000,38
|
|
20240819,104200,497473100,31000,31000,31000,31000,0
|
|
20240819,104100,497473100,31000,31000,31000,31000,3
|
|
20240819,104000,497380100,31000,31000,31000,31000,38
|
|
20240819,103900,496202100,31050,31000,31050,31000,476
|
|
20240819,103800,481445450,31050,31050,31050,31050,2
|
|
20240819,103700,481383350,31050,31050,31050,31050,0
|
|
20240819,103600,481383350,31050,31050,31050,31050,2
|
|
20240819,103500,481321250,31000,31000,31000,31000,32
|
|
20240819,103400,480329250,31000,31000,31000,31000,5
|
|
20240819,103300,480174250,31050,31000,31050,31000,277
|
|
20240819,103200,471577250,31050,31050,31050,31050,13
|
|
20240819,103100,471173600,30950,31000,31000,30950,155
|
|
20240819,103000,466370200,31050,31050,31050,31050,5
|
|
20240819,102900,466214950,31050,31100,31100,31050,15
|
|
20240819,102800,465748550,31100,31100,31100,31100,2
|
|
20240819,102700,465686350,31050,31050,31050,31000,82
|
|
20240819,102600,463141850,31000,31000,31000,31000,31
|
|
20240819,102500,462180850,31050,30950,31050,30950,14
|
|
20240819,102400,461746250,30950,30950,30950,30950,0
|
|
20240819,102300,461746250,30950,31000,31000,30950,72
|
|
20240819,102200,459515700,31050,31050,31050,31000,23
|
|
20240819,102100,458801750,31000,31000,31000,31000,0
|
|
20240819,102000,458801750,31000,31000,31000,31000,1
|
|
20240819,101900,458770750,30950,30950,30950,30950,0
|
|
20240819,101800,458770750,30950,30950,30950,30950,8
|
|
20240819,101700,458523150,30950,30950,30950,30900,36
|
|
20240819,101600,457410400,30950,30950,30950,30950,116
|
|
20240819,101500,453820200,30950,31050,31050,30950,54
|
|
20240819,101400,452147500,30950,31100,31100,30950,234
|
|
20240819,101300,444874900,31100,31100,31100,31100,1
|
|
20240819,101200,444843800,31050,30950,31100,30950,57
|
|
20240819,101100,443073400,30950,31100,31100,30950,34
|
|
20240819,101000,442020350,31000,31050,31100,31000,20
|
|
20240819,100900,441399800,31050,31150,31150,31050,39
|
|
20240819,100800,440188750,31000,31000,31050,31000,25
|
|
20240819,100700,439413700,30950,30950,31000,30950,385
|
|
20240819,100600,427497900,31000,30950,31000,30950,22
|
|
20240819,100500,426816900,30950,30950,30950,30900,439
|
|
20240819,100400,413230700,31000,31000,31000,31000,6
|
|
20240819,100300,413044700,31000,31000,31000,31000,3
|
|
20240819,100200,412951700,31000,31050,31050,30950,40
|
|
20240819,100100,411712250,31050,31050,31050,31050,1
|
|
20240819,100000,411681200,31100,31000,31100,31000,202
|
|
20240819,095900,405419000,31150,31150,31150,31150,1
|
|
20240819,095800,405387850,31150,31150,31150,31150,14
|
|
20240819,095700,404951750,31000,31150,31150,31000,28
|
|
20240819,095600,404083600,31150,31150,31150,31150,2
|
|
20240819,095500,404021300,31150,31100,31150,31100,27
|
|
20240819,095400,403181550,31100,31100,31100,31100,2
|
|
20240819,095300,403119350,31150,31000,31150,31000,28
|
|
20240819,095200,402251200,31150,31150,31150,31150,14
|
|
20240819,095100,401815100,31150,31100,31150,31100,42
|
|
20240819,095000,400508850,31100,31100,31100,31100,44
|
|
20240819,094900,399140450,31100,31100,31100,31100,110
|
|
20240819,094800,395719450,31100,31050,31100,31050,4
|
|
20240819,094700,395595200,31000,31000,31100,31000,282
|
|
20240819,094600,386853100,31000,31100,31100,31000,57
|
|
20240819,094500,385083900,31100,31100,31100,31100,14
|
|
20240819,094400,384648500,30950,31000,31000,30950,489
|
|
20240819,094300,369492950,31000,31000,31000,31000,250
|
|
20240819,094200,361742950,31000,31000,31000,31000,93
|
|
20240819,094100,358859950,31100,31100,31100,31100,24
|
|
20240819,094000,358113550,31100,31000,31100,31000,3
|
|
20240819,093900,358020450,31100,31100,31100,31100,40
|
|
20240819,093800,356776450,31150,31150,31150,31150,14
|
|
20240819,093700,356340350,31150,31000,31150,31000,118
|
|
20240819,093600,352680200,31000,31000,31000,31000,31
|
|
20240819,093500,351719200,31000,30950,31000,30900,656
|
|
20240819,093400,331441850,30950,30950,30950,30950,33
|
|
20240819,093300,330420500,30950,31000,31000,30950,67
|
|
20240819,093200,328346800,30950,31150,31150,30950,157
|
|
20240819,093100,323477750,31150,31100,31150,31100,76
|
|
20240819,093000,321113450,31100,31100,31100,31100,2
|
|
20240819,092900,321051250,31100,31150,31150,30950,1305
|
|
20240819,092800,280599950,31150,31100,31200,31050,43
|
|
20240819,092700,279261600,31100,31200,31200,31100,84
|
|
20240819,092600,276645300,31200,31200,31200,31200,4
|
|
20240819,092500,276520500,31200,31300,31300,31200,71
|
|
20240819,092400,274302200,31200,31250,31300,31200,17
|
|
20240819,092300,273770950,31250,31250,31250,31250,2
|
|
20240819,092200,273708450,31300,31250,31300,31200,507
|
|
20240819,092100,257874250,31200,31250,31250,31200,286
|
|
20240819,092000,248938950,31300,31300,31300,31250,22
|
|
20240819,091900,248251250,31250,31250,31250,31250,275
|
|
20240819,091800,239657500,31200,31250,31250,31200,58
|
|
20240819,091700,237847850,31250,31200,31250,31200,34
|
|
20240819,091600,236786950,31250,31200,31250,31200,27
|
|
20240819,091500,235944450,31200,31250,31250,31200,23
|
|
20240819,091400,235226700,31250,31200,31250,31150,211
|
|
20240819,091300,228651750,31200,31200,31250,31200,93
|
|
20240819,091200,225750100,31200,31150,31200,31150,117
|
|
20240819,091100,222105500,31200,31250,31250,31200,41
|
|
20240819,091000,220826250,31250,31300,31350,31250,1620
|
|
20240819,090900,170120300,31300,31300,31300,31250,322
|
|
20240819,090800,160041750,31300,31300,31300,31250,645
|
|
20240819,090700,139869650,31300,31200,31300,31200,394
|
|
20240819,090600,127562500,31200,31150,31200,31150,1832
|
|
20240819,090500,70443100,31150,31150,31150,31100,268
|
|
20240819,090400,62096350,31000,31150,31150,31000,35
|
|
20240819,090300,61006250,31150,31150,31200,31150,246
|
|
20240819,090200,53341350,31150,31050,31150,31000,579
|
|
20240819,090100,35369500,31050,31100,31100,31050,703
|
|
20240819,090000,13520950,31100,31300,31300,31100,432
|