731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,210800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,210700,48061157200,206000,206000,206000,206000,0
|
|
20240814,210600,48061157200,206000,206000,206000,206000,0
|
|
20240814,210500,48061157200,206000,206000,206000,206000,0
|
|
20240814,210400,48061157200,206000,206000,206000,206000,0
|
|
20240814,210300,48061157200,206000,206000,206000,206000,0
|
|
20240814,210200,48061157200,206000,206000,206000,206000,0
|
|
20240814,210100,48061157200,206000,206000,206000,206000,0
|
|
20240814,210000,48061157200,206000,206000,206000,206000,0
|
|
20240814,205900,48061157200,206000,206000,206000,206000,0
|
|
20240814,205800,48061157200,206000,206000,206000,206000,0
|
|
20240814,205700,48061157200,206000,206000,206000,206000,0
|
|
20240814,205600,48061157200,206000,206000,206000,206000,0
|
|
20240814,205500,48061157200,206000,206000,206000,206000,0
|
|
20240814,205400,48061157200,206000,206000,206000,206000,0
|
|
20240814,205300,48061157200,206000,206000,206000,206000,0
|
|
20240814,205200,48061157200,206000,206000,206000,206000,0
|
|
20240814,205100,48061157200,206000,206000,206000,206000,0
|
|
20240814,205000,48061157200,206000,206000,206000,206000,0
|
|
20240814,204900,48061157200,206000,206000,206000,206000,0
|
|
20240814,204800,48061157200,206000,206000,206000,206000,0
|
|
20240814,204700,48061157200,206000,206000,206000,206000,0
|
|
20240814,204600,48061157200,206000,206000,206000,206000,0
|
|
20240814,204500,48061157200,206000,206000,206000,206000,0
|
|
20240814,204400,48061157200,206000,206000,206000,206000,0
|
|
20240814,204300,48061157200,206000,206000,206000,206000,0
|
|
20240814,204200,48061157200,206000,206000,206000,206000,0
|
|
20240814,204100,48061157200,206000,206000,206000,206000,0
|
|
20240814,204000,48061157200,206000,206000,206000,206000,0
|
|
20240814,203900,48061157200,206000,206000,206000,206000,0
|
|
20240814,203800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,203700,48061157200,206000,206000,206000,206000,0
|
|
20240814,203600,48061157200,206000,206000,206000,206000,0
|
|
20240814,203500,48061157200,206000,206000,206000,206000,0
|
|
20240814,203400,48061157200,206000,206000,206000,206000,0
|
|
20240814,203300,48061157200,206000,206000,206000,206000,0
|
|
20240814,203200,48061157200,206000,206000,206000,206000,0
|
|
20240814,203100,48061157200,206000,206000,206000,206000,0
|
|
20240814,203000,48061157200,206000,206000,206000,206000,0
|
|
20240814,202900,48061157200,206000,206000,206000,206000,0
|
|
20240814,202800,48061157200,206000,206000,206000,206000,0
|
|
20240814,202700,48061157200,206000,206000,206000,206000,0
|
|
20240814,202600,48061157200,206000,206000,206000,206000,0
|
|
20240814,202500,48061157200,206000,206000,206000,206000,0
|
|
20240814,202400,48061157200,206000,206000,206000,206000,0
|
|
20240814,202300,48061157200,206000,206000,206000,206000,0
|
|
20240814,202200,48061157200,206000,206000,206000,206000,0
|
|
20240814,202100,48061157200,206000,206000,206000,206000,0
|
|
20240814,202000,48061157200,206000,206000,206000,206000,0
|
|
20240814,201900,48061157200,206000,206000,206000,206000,0
|
|
20240814,201800,48061157200,206000,206000,206000,206000,0
|
|
20240814,201700,48061157200,206000,206000,206000,206000,0
|
|
20240814,201600,48061157200,206000,206000,206000,206000,0
|
|
20240814,201500,48061157200,206000,206000,206000,206000,0
|
|
20240814,201400,48061157200,206000,206000,206000,206000,0
|
|
20240814,201300,48061157200,206000,206000,206000,206000,0
|
|
20240814,201200,48061157200,206000,206000,206000,206000,0
|
|
20240814,201100,48061157200,206000,206000,206000,206000,0
|
|
20240814,201000,48061157200,206000,206000,206000,206000,0
|
|
20240814,200900,48061157200,206000,206000,206000,206000,0
|
|
20240814,200800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,200700,48061157200,206000,206000,206000,206000,0
|
|
20240814,200600,48061157200,206000,206000,206000,206000,0
|
|
20240814,200500,48061157200,206000,206000,206000,206000,0
|
|
20240814,200400,48061157200,206000,206000,206000,206000,0
|
|
20240814,200300,48061157200,206000,206000,206000,206000,0
|
|
20240814,200200,48061157200,206000,206000,206000,206000,0
|
|
20240814,200100,48061157200,206000,206000,206000,206000,0
|
|
20240814,200000,48061157200,206000,206000,206000,206000,0
|
|
20240814,195900,48061157200,206000,206000,206000,206000,0
|
|
20240814,195800,48061157200,206000,206000,206000,206000,0
|
|
20240814,195700,48061157200,206000,206000,206000,206000,0
|
|
20240814,195600,48061157200,206000,206000,206000,206000,0
|
|
20240814,195500,48061157200,206000,206000,206000,206000,0
|
|
20240814,195400,48061157200,206000,206000,206000,206000,0
|
|
20240814,195300,48061157200,206000,206000,206000,206000,0
|
|
20240814,195200,48061157200,206000,206000,206000,206000,0
|
|
20240814,195100,48061157200,206000,206000,206000,206000,0
|
|
20240814,195000,48061157200,206000,206000,206000,206000,0
|
|
20240814,194900,48061157200,206000,206000,206000,206000,0
|
|
20240814,194800,48061157200,206000,206000,206000,206000,0
|
|
20240814,194700,48061157200,206000,206000,206000,206000,0
|
|
20240814,194600,48061157200,206000,206000,206000,206000,0
|
|
20240814,194500,48061157200,206000,206000,206000,206000,0
|
|
20240814,194400,48061157200,206000,206000,206000,206000,0
|
|
20240814,194300,48061157200,206000,206000,206000,206000,0
|
|
20240814,194200,48061157200,206000,206000,206000,206000,0
|
|
20240814,194100,48061157200,206000,206000,206000,206000,0
|
|
20240814,194000,48061157200,206000,206000,206000,206000,0
|
|
20240814,193900,48061157200,206000,206000,206000,206000,0
|
|
20240814,193800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,193700,48061157200,206000,206000,206000,206000,0
|
|
20240814,193600,48061157200,206000,206000,206000,206000,0
|
|
20240814,193500,48061157200,206000,206000,206000,206000,0
|
|
20240814,193400,48061157200,206000,206000,206000,206000,0
|
|
20240814,193300,48061157200,206000,206000,206000,206000,0
|
|
20240814,193200,48061157200,206000,206000,206000,206000,0
|
|
20240814,193100,48061157200,206000,206000,206000,206000,0
|
|
20240814,193000,48061157200,206000,206000,206000,206000,0
|
|
20240814,192900,48061157200,206000,206000,206000,206000,0
|
|
20240814,192800,48061157200,206000,206000,206000,206000,0
|
|
20240814,192700,48061157200,206000,206000,206000,206000,0
|
|
20240814,192600,48061157200,206000,206000,206000,206000,0
|
|
20240814,192500,48061157200,206000,206000,206000,206000,0
|
|
20240814,192400,48061157200,206000,206000,206000,206000,0
|
|
20240814,192300,48061157200,206000,206000,206000,206000,0
|
|
20240814,192200,48061157200,206000,206000,206000,206000,0
|
|
20240814,192100,48061157200,206000,206000,206000,206000,0
|
|
20240814,192000,48061157200,206000,206000,206000,206000,0
|
|
20240814,191900,48061157200,206000,206000,206000,206000,0
|
|
20240814,191800,48061157200,206000,206000,206000,206000,0
|
|
20240814,191700,48061157200,206000,206000,206000,206000,0
|
|
20240814,191600,48061157200,206000,206000,206000,206000,0
|
|
20240814,191500,48061157200,206000,206000,206000,206000,0
|
|
20240814,191400,48061157200,206000,206000,206000,206000,0
|
|
20240814,191300,48061157200,206000,206000,206000,206000,0
|
|
20240814,191200,48061157200,206000,206000,206000,206000,0
|
|
20240814,191100,48061157200,206000,206000,206000,206000,0
|
|
20240814,191000,48061157200,206000,206000,206000,206000,0
|
|
20240814,190900,48061157200,206000,206000,206000,206000,0
|
|
20240814,190800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,190700,48061157200,206000,206000,206000,206000,0
|
|
20240814,190600,48061157200,206000,206000,206000,206000,0
|
|
20240814,190500,48061157200,206000,206000,206000,206000,0
|
|
20240814,190400,48061157200,206000,206000,206000,206000,0
|
|
20240814,190300,48061157200,206000,206000,206000,206000,0
|
|
20240814,190200,48061157200,206000,206000,206000,206000,0
|
|
20240814,190100,48061157200,206000,206000,206000,206000,0
|
|
20240814,190000,48061157200,206000,206000,206000,206000,0
|
|
20240814,185900,48061157200,206000,206000,206000,206000,0
|
|
20240814,185800,48061157200,206000,206000,206000,206000,0
|
|
20240814,185700,48061157200,206000,206000,206000,206000,0
|
|
20240814,185600,48061157200,206000,206000,206000,206000,0
|
|
20240814,185500,48061157200,206000,206000,206000,206000,0
|
|
20240814,185400,48061157200,206000,206000,206000,206000,0
|
|
20240814,185300,48061157200,206000,206000,206000,206000,0
|
|
20240814,185200,48061157200,206000,206000,206000,206000,0
|
|
20240814,185100,48061157200,206000,206000,206000,206000,0
|
|
20240814,185000,48061157200,206000,206000,206000,206000,0
|
|
20240814,184900,48061157200,206000,206000,206000,206000,0
|
|
20240814,184800,48061157200,206000,206000,206000,206000,0
|
|
20240814,184700,48061157200,206000,206000,206000,206000,0
|
|
20240814,184600,48061157200,206000,206000,206000,206000,0
|
|
20240814,184500,48061157200,206000,206000,206000,206000,0
|
|
20240814,184400,48061157200,206000,206000,206000,206000,0
|
|
20240814,184300,48061157200,206000,206000,206000,206000,0
|
|
20240814,184200,48061157200,206000,206000,206000,206000,0
|
|
20240814,184100,48061157200,206000,206000,206000,206000,0
|
|
20240814,184000,48061157200,206000,206000,206000,206000,0
|
|
20240814,183900,48061157200,206000,206000,206000,206000,0
|
|
20240814,183800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,183700,48061157200,206000,206000,206000,206000,0
|
|
20240814,183600,48061157200,206000,206000,206000,206000,0
|
|
20240814,183500,48061157200,206000,206000,206000,206000,0
|
|
20240814,183400,48061157200,206000,206000,206000,206000,0
|
|
20240814,183300,48061157200,206000,206000,206000,206000,0
|
|
20240814,183200,48061157200,206000,206000,206000,206000,0
|
|
20240814,183100,48061157200,206000,206000,206000,206000,0
|
|
20240814,183000,48061157200,206000,206000,206000,206000,0
|
|
20240814,182900,48061157200,206000,206000,206000,206000,0
|
|
20240814,182800,48061157200,206000,206000,206000,206000,0
|
|
20240814,182700,48061157200,206000,206000,206000,206000,0
|
|
20240814,182600,48061157200,206000,206000,206000,206000,0
|
|
20240814,182500,48061157200,206000,206000,206000,206000,0
|
|
20240814,182400,48061157200,206000,206000,206000,206000,0
|
|
20240814,182300,48061157200,206000,206000,206000,206000,0
|
|
20240814,182200,48061157200,206000,206000,206000,206000,0
|
|
20240814,182100,48061157200,206000,206000,206000,206000,0
|
|
20240814,182000,48061157200,206000,206000,206000,206000,0
|
|
20240814,181900,48061157200,206000,206000,206000,206000,0
|
|
20240814,181800,48061157200,206000,206000,206000,206000,0
|
|
20240814,181700,48061157200,206000,206000,206000,206000,0
|
|
20240814,181600,48061157200,206000,206000,206000,206000,0
|
|
20240814,181500,48061157200,206000,206000,206000,206000,0
|
|
20240814,181400,48061157200,206000,206000,206000,206000,0
|
|
20240814,181300,48061157200,206000,206000,206000,206000,0
|
|
20240814,181200,48061157200,206000,206000,206000,206000,0
|
|
20240814,181100,48061157200,206000,206000,206000,206000,0
|
|
20240814,181000,48061157200,206000,206000,206000,206000,0
|
|
20240814,180900,48061157200,206000,206000,206000,206000,0
|
|
20240814,180800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,180700,48061157200,206000,206000,206000,206000,0
|
|
20240814,180600,48061157200,206000,206000,206000,206000,0
|
|
20240814,180500,48061157200,206000,206000,206000,206000,0
|
|
20240814,180400,48061157200,206000,206000,206000,206000,0
|
|
20240814,180300,48061157200,206000,206000,206000,206000,0
|
|
20240814,180200,48061157200,206000,206000,206000,206000,0
|
|
20240814,180100,48061157200,206000,206000,206000,206000,0
|
|
20240814,180000,48061157200,206000,206000,206000,206000,0
|
|
20240814,175900,48061157200,206000,206000,206000,206000,0
|
|
20240814,175800,48061157200,206000,206000,206000,206000,0
|
|
20240814,175700,48061157200,206000,206000,206000,206000,0
|
|
20240814,175600,48061157200,206000,206000,206000,206000,0
|
|
20240814,175500,48061157200,206000,206000,206000,206000,0
|
|
20240814,175400,48061157200,206000,206000,206000,206000,0
|
|
20240814,175300,48061157200,206000,206000,206000,206000,0
|
|
20240814,175200,48061157200,206000,206000,206000,206000,0
|
|
20240814,175100,48061157200,206000,206000,206000,206000,0
|
|
20240814,175000,48061157200,206000,206000,206000,206000,0
|
|
20240814,174900,48061157200,206000,206000,206000,206000,0
|
|
20240814,174800,48061157200,206000,206000,206000,206000,0
|
|
20240814,174700,48061157200,206000,206000,206000,206000,0
|
|
20240814,174600,48061157200,206000,206000,206000,206000,0
|
|
20240814,174500,48061157200,206000,206000,206000,206000,0
|
|
20240814,174400,48061157200,206000,206000,206000,206000,0
|
|
20240814,174300,48061157200,206000,206000,206000,206000,0
|
|
20240814,174200,48061157200,206000,206000,206000,206000,0
|
|
20240814,174100,48061157200,206000,206000,206000,206000,0
|
|
20240814,174000,48061157200,206000,206000,206000,206000,0
|
|
20240814,173900,48061157200,206000,206000,206000,206000,0
|
|
20240814,173800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,173700,48061157200,206000,206000,206000,206000,0
|
|
20240814,173600,48061157200,206000,206000,206000,206000,0
|
|
20240814,173500,48061157200,206000,206000,206000,206000,0
|
|
20240814,173400,48061157200,206000,206000,206000,206000,0
|
|
20240814,173300,48061157200,206000,206000,206000,206000,0
|
|
20240814,173200,48061157200,206000,206000,206000,206000,0
|
|
20240814,173100,48061157200,206000,206000,206000,206000,0
|
|
20240814,173000,48061157200,206000,206000,206000,206000,0
|
|
20240814,172900,48061157200,206000,206000,206000,206000,0
|
|
20240814,172800,48061157200,206000,206000,206000,206000,0
|
|
20240814,172700,48061157200,206000,206000,206000,206000,0
|
|
20240814,172600,48061157200,206000,206000,206000,206000,0
|
|
20240814,172500,48061157200,206000,206000,206000,206000,0
|
|
20240814,172400,48061157200,206000,206000,206000,206000,0
|
|
20240814,172300,48061157200,206000,206000,206000,206000,0
|
|
20240814,172200,48061157200,206000,206000,206000,206000,0
|
|
20240814,172100,48061157200,206000,206000,206000,206000,0
|
|
20240814,172000,48061157200,206000,206000,206000,206000,0
|
|
20240814,171900,48061157200,206000,206000,206000,206000,0
|
|
20240814,171800,48061157200,206000,206000,206000,206000,0
|
|
20240814,171700,48061157200,206000,206000,206000,206000,0
|
|
20240814,171600,48061157200,206000,206000,206000,206000,0
|
|
20240814,171500,48061157200,206000,206000,206000,206000,0
|
|
20240814,171400,48061157200,206000,206000,206000,206000,0
|
|
20240814,171300,48061157200,206000,206000,206000,206000,0
|
|
20240814,171200,48061157200,206000,206000,206000,206000,0
|
|
20240814,171100,48061157200,206000,206000,206000,206000,0
|
|
20240814,171000,48061157200,206000,206000,206000,206000,0
|
|
20240814,170900,48061157200,206000,206000,206000,206000,0
|
|
20240814,170800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,170700,48061157200,206000,206000,206000,206000,0
|
|
20240814,170600,48061157200,206000,206000,206000,206000,0
|
|
20240814,170500,48061157200,206000,206000,206000,206000,0
|
|
20240814,170400,48061157200,206000,206000,206000,206000,0
|
|
20240814,170300,48061157200,206000,206000,206000,206000,0
|
|
20240814,170200,48061157200,206000,206000,206000,206000,0
|
|
20240814,170100,48061157200,206000,206000,206000,206000,0
|
|
20240814,170000,48061157200,206000,206000,206000,206000,0
|
|
20240814,165900,48061157200,206000,206000,206000,206000,0
|
|
20240814,165800,48061157200,206000,206000,206000,206000,0
|
|
20240814,165700,48061157200,206000,206000,206000,206000,0
|
|
20240814,165600,48061157200,206000,206000,206000,206000,0
|
|
20240814,165500,48061157200,206000,206000,206000,206000,0
|
|
20240814,165400,48061157200,206000,206000,206000,206000,0
|
|
20240814,165300,48061157200,206000,206000,206000,206000,0
|
|
20240814,165200,48061157200,206000,206000,206000,206000,0
|
|
20240814,165100,48061157200,206000,206000,206000,206000,0
|
|
20240814,165000,48061157200,206000,206000,206000,206000,0
|
|
20240814,164900,48061157200,206000,206000,206000,206000,0
|
|
20240814,164800,48061157200,206000,206000,206000,206000,0
|
|
20240814,164700,48061157200,206000,206000,206000,206000,0
|
|
20240814,164600,48061157200,206000,206000,206000,206000,0
|
|
20240814,164500,48061157200,206000,206000,206000,206000,0
|
|
20240814,164400,48061157200,206000,206000,206000,206000,0
|
|
20240814,164300,48061157200,206000,206000,206000,206000,0
|
|
20240814,164200,48061157200,206000,206000,206000,206000,0
|
|
20240814,164100,48061157200,206000,206000,206000,206000,0
|
|
20240814,164000,48061157200,206000,206000,206000,206000,0
|
|
20240814,163900,48061157200,206000,206000,206000,206000,0
|
|
20240814,163800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,163700,48061157200,206000,206000,206000,206000,0
|
|
20240814,163600,48061157200,206000,206000,206000,206000,0
|
|
20240814,163500,48061157200,206000,206000,206000,206000,0
|
|
20240814,163400,48061157200,206000,206000,206000,206000,0
|
|
20240814,163300,48061157200,206000,206000,206000,206000,0
|
|
20240814,163200,48061157200,206000,206000,206000,206000,0
|
|
20240814,163100,48061157200,206000,206000,206000,206000,0
|
|
20240814,163000,48061157200,206000,206000,206000,206000,0
|
|
20240814,162900,48061157200,206000,206000,206000,206000,0
|
|
20240814,162800,48061157200,206000,206000,206000,206000,0
|
|
20240814,162700,48061157200,206000,206000,206000,206000,0
|
|
20240814,162600,48061157200,206000,206000,206000,206000,0
|
|
20240814,162500,48061157200,206000,206000,206000,206000,0
|
|
20240814,162400,48061157200,206000,206000,206000,206000,0
|
|
20240814,162300,48061157200,206000,206000,206000,206000,0
|
|
20240814,162200,48061157200,206000,206000,206000,206000,0
|
|
20240814,162100,48061157200,206000,206000,206000,206000,0
|
|
20240814,162000,48061157200,206000,206000,206000,206000,0
|
|
20240814,161900,48061157200,206000,206000,206000,206000,0
|
|
20240814,161800,48061157200,206000,206000,206000,206000,0
|
|
20240814,161700,48061157200,206000,206000,206000,206000,0
|
|
20240814,161600,48061157200,206000,206000,206000,206000,0
|
|
20240814,161500,48061157200,206000,206000,206000,206000,0
|
|
20240814,161400,48061157200,206000,206000,206000,206000,0
|
|
20240814,161300,48061157200,206000,206000,206000,206000,0
|
|
20240814,161200,48061157200,206000,206000,206000,206000,0
|
|
20240814,161100,48061157200,206000,206000,206000,206000,0
|
|
20240814,161000,48061157200,206000,206000,206000,206000,0
|
|
20240814,160900,48061157200,206000,206000,206000,206000,0
|
|
20240814,160800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,160700,48061157200,206000,206000,206000,206000,0
|
|
20240814,160600,48061157200,206000,206000,206000,206000,0
|
|
20240814,160500,48061157200,206000,206000,206000,206000,0
|
|
20240814,160400,48061157200,206000,206000,206000,206000,0
|
|
20240814,160300,48061157200,206000,206000,206000,206000,0
|
|
20240814,160200,48061157200,206000,206000,206000,206000,0
|
|
20240814,160100,48061157200,206000,206000,206000,206000,0
|
|
20240814,160000,48061157200,206000,206000,206000,206000,0
|
|
20240814,155900,48061157200,206000,206000,206000,206000,0
|
|
20240814,155800,48061157200,206000,206000,206000,206000,0
|
|
20240814,155700,48061157200,206000,206000,206000,206000,0
|
|
20240814,155600,48061157200,206000,206000,206000,206000,0
|
|
20240814,155500,48061157200,206000,206000,206000,206000,0
|
|
20240814,155400,48061157200,206000,206000,206000,206000,0
|
|
20240814,155300,48061157200,206000,206000,206000,206000,0
|
|
20240814,155200,48061157200,206000,206000,206000,206000,0
|
|
20240814,155100,48061157200,206000,206000,206000,206000,0
|
|
20240814,155000,48061157200,206000,206000,206000,206000,0
|
|
20240814,154900,48061157200,206000,206000,206000,206000,0
|
|
20240814,154800,48061157200,206000,206000,206000,206000,0
|
|
20240814,154700,48061157200,206000,206000,206000,206000,0
|
|
20240814,154600,48061157200,206000,206000,206000,206000,0
|
|
20240814,154500,48061157200,206000,206000,206000,206000,0
|
|
20240814,154400,48061157200,206000,206000,206000,206000,0
|
|
20240814,154300,48061157200,206000,206000,206000,206000,0
|
|
20240814,154200,48061157200,206000,206000,206000,206000,0
|
|
20240814,154100,48061157200,206000,206000,206000,206000,0
|
|
20240814,154000,48061157200,206000,206000,206000,206000,0
|
|
20240814,153900,48061157200,206000,206000,206000,206000,0
|
|
20240814,153800,48061157200,206000,206000,206000,206000,7702
|
|
20240814,153700,48061157200,206000,206000,206000,206000,0
|
|
20240814,153600,48061157200,206000,206000,206000,206000,0
|
|
20240814,153500,48061157200,206000,206000,206000,206000,0
|
|
20240814,153400,48061157200,206000,206000,206000,206000,0
|
|
20240814,153300,48061157200,206000,206000,206000,206000,0
|
|
20240814,153200,48061157200,206000,206000,206000,206000,0
|
|
20240814,153100,48061157200,206000,206000,206000,206000,0
|
|
20240814,153000,48061157200,206000,206000,206000,206000,7702
|
|
20240814,152900,46474545200,206000,206000,206000,206000,0
|
|
20240814,152800,46474545200,206000,206000,206000,206000,0
|
|
20240814,152700,46474545200,206000,206000,206000,206000,0
|
|
20240814,152600,46474545200,206000,206000,206000,206000,0
|
|
20240814,152500,46474545200,206000,206000,206000,206000,0
|
|
20240814,152400,46474545200,206000,206000,206000,206000,0
|
|
20240814,152300,46474545200,206000,206000,206000,206000,0
|
|
20240814,152200,46474545200,206000,206000,206000,206000,0
|
|
20240814,152100,46474545200,206000,206000,206000,206000,0
|
|
20240814,152000,46474545200,206000,206000,206000,206000,0
|
|
20240814,151900,46474545200,206000,205000,206000,205000,786
|
|
20240814,151800,46313058700,205500,205500,206000,205000,1096
|
|
20240814,151700,46087741700,206000,205500,206000,205500,568
|
|
20240814,151600,45970767200,205500,207000,207000,205500,4520
|
|
20240814,151500,45037658200,207000,206500,207000,206500,390
|
|
20240814,151400,44956952200,206500,207000,207000,206500,1374
|
|
20240814,151300,44672576700,207000,207000,207000,206500,379
|
|
20240814,151200,44594228700,206500,207000,207000,206000,1846
|
|
20240814,151100,44213033200,207000,206500,207000,206000,1214
|
|
20240814,151000,43962328700,206500,206500,206500,206000,922
|
|
20240814,150900,43771982200,206000,206500,206500,206000,287
|
|
20240814,150800,43712747200,206500,206000,206500,206000,3261
|
|
20240814,150700,43040653700,206500,205500,206500,205500,636
|
|
20240814,150600,42909453700,206000,206000,206000,205500,1054
|
|
20240814,150500,42692354200,205500,206000,206000,205500,1284
|
|
20240814,150400,42427885200,206000,205500,206000,205500,1049
|
|
20240814,150300,42211819700,206000,205500,206000,205500,634
|
|
20240814,150200,42081294700,205500,206000,206000,205500,542
|
|
20240814,150100,41969687700,206000,206000,206000,205500,676
|
|
20240814,150000,41830470700,205500,205500,206000,205000,2942
|
|
20240814,145900,41225449200,205500,205000,206000,205000,2296
|
|
20240814,145800,40753542200,205500,205000,205500,205000,1194
|
|
20240814,145700,40508238200,205500,205000,205500,205000,548
|
|
20240814,145600,40395706700,205500,205500,205500,205000,549
|
|
20240814,145500,40283065200,205000,204500,205500,204500,4490
|
|
20240814,145400,39362516700,205000,205000,205000,204500,173
|
|
20240814,145300,39327097700,204500,205000,205000,204000,1518
|
|
20240814,145200,39016692200,204500,204500,205000,204500,779
|
|
20240814,145100,38857207700,204500,204500,205000,204500,342
|
|
20240814,145000,38787233700,204500,204500,205000,204500,388
|
|
20240814,144900,38707820700,204500,204500,205000,204500,1204
|
|
20240814,144800,38461410700,204500,204500,205000,204500,639
|
|
20240814,144700,38330718200,204500,204500,205000,204500,495
|
|
20240814,144600,38229365700,204500,205000,205000,204500,555
|
|
20240814,144500,38115648700,204500,204500,205000,204500,165
|
|
20240814,144400,38081875700,205000,205000,205000,204500,344
|
|
20240814,144300,38011450700,205000,204000,205000,204000,1159
|
|
20240814,144200,37774351200,203500,204500,204500,203500,1229
|
|
20240814,144100,37523596200,204000,204000,204500,204000,395
|
|
20240814,144000,37442882200,204000,204000,205000,204000,708
|
|
20240814,143900,37298121700,204000,204000,204500,204000,673
|
|
20240814,143800,37160603200,204000,204500,205000,204000,1186
|
|
20240814,143700,36918013700,204500,204500,205000,204500,446
|
|
20240814,143600,36826659200,204500,204500,205000,204500,360
|
|
20240814,143500,36752991700,205000,204500,205000,204000,1071
|
|
20240814,143400,36533863700,205000,204000,205000,204000,1336
|
|
20240814,143300,36260670200,204000,204000,204500,204000,310
|
|
20240814,143200,36197373700,204500,204000,204500,204000,549
|
|
20240814,143100,36085174700,204500,204000,204500,203500,1733
|
|
20240814,143000,35731611700,203000,203500,204000,203000,529
|
|
20240814,142900,35623914200,203500,203500,204000,203500,271
|
|
20240814,142800,35568730200,203500,203500,204000,203000,698
|
|
20240814,142700,35426698200,203000,203000,203500,203000,198
|
|
20240814,142600,35386484200,203000,203000,203500,203000,195
|
|
20240814,142500,35346854700,203500,203500,204000,203000,415
|
|
20240814,142400,35262427700,203000,203500,203500,203000,258
|
|
20240814,142300,35210021200,203500,203500,204000,203000,582
|
|
20240814,142200,35091564200,204000,203500,204000,203500,189
|
|
20240814,142100,35053064700,203500,203500,204000,203500,393
|
|
20240814,142000,34972962200,204000,203500,204000,203500,475
|
|
20240814,141900,34876260700,203500,204000,204000,203500,777
|
|
20240814,141800,34717972700,204000,204500,204500,203500,1119
|
|
20240814,141700,34489565200,204000,205000,205000,204000,1540
|
|
20240814,141600,34174321200,205000,204500,205000,204500,791
|
|
20240814,141500,34012319700,204500,204000,205000,204000,3042
|
|
20240814,141400,33390376700,204500,204000,204500,203500,1013
|
|
20240814,141300,33183709700,204000,203000,204000,203000,1808
|
|
20240814,141200,32815390200,203000,202000,203500,202000,2131
|
|
20240814,141100,32383265200,202000,202000,202500,201500,1860
|
|
20240814,141000,32007525700,201500,201500,202000,201500,175
|
|
20240814,140900,31972233200,202000,201500,202000,201000,224
|
|
20240814,140800,31927056700,201500,201000,201500,201000,1304
|
|
20240814,140700,31664313200,201000,201000,201500,201000,698
|
|
20240814,140600,31524012200,201000,201000,201500,201000,171
|
|
20240814,140500,31489586200,201000,201500,201500,201000,260
|
|
20240814,140400,31437269700,201500,201500,201500,201000,261
|
|
20240814,140300,31384743200,201000,201000,201500,201000,152
|
|
20240814,140200,31354152700,201500,201500,201500,201000,342
|
|
20240814,140100,31285375700,201500,201000,201500,201000,236
|
|
20240814,140000,31237867200,201000,201000,201500,201000,209
|
|
20240814,135900,31195796200,201000,201000,201500,201000,240
|
|
20240814,135800,31147517200,201000,201000,201500,201000,236
|
|
20240814,135700,31100034700,201000,201000,201500,201000,117
|
|
20240814,135600,31076489700,201000,201000,201500,201000,192
|
|
20240814,135500,31037875200,201000,201000,201500,201000,231
|
|
20240814,135400,30991405700,201500,200500,201500,200500,488
|
|
20240814,135300,30893347200,201000,201000,201000,200500,216
|
|
20240814,135200,30849986200,201000,200500,201500,200500,258
|
|
20240814,135100,30798124200,200500,201000,201500,200500,627
|
|
20240814,135000,30672069700,201500,201000,201500,200500,853
|
|
20240814,134900,30500542700,201500,201500,201500,201000,244
|
|
20240814,134800,30451447200,201500,201000,201500,201000,203
|
|
20240814,134700,30410595700,201000,201500,201500,201000,328
|
|
20240814,134600,30344564200,201500,201000,201500,201000,162
|
|
20240814,134500,30311968200,201500,200500,201500,200500,1049
|
|
20240814,134400,30101154700,200500,201000,201000,200500,169
|
|
20240814,134300,30067217700,200500,200500,201000,200500,325
|
|
20240814,134200,30001981700,200500,200500,201000,200500,176
|
|
20240814,134100,29966677200,201000,200500,201000,200500,285
|
|
20240814,134000,29909490200,200500,200500,201000,200500,310
|
|
20240814,133900,29847320200,200500,201000,201000,200500,224
|
|
20240814,133800,29802366200,201000,200500,201000,200500,119
|
|
20240814,133700,29778488200,201000,201000,201000,200500,116
|
|
20240814,133600,29755207700,200500,200500,201000,200500,249
|
|
20240814,133500,29705241200,201000,200500,201000,200500,107
|
|
20240814,133400,29683748200,200500,200500,201000,200500,141
|
|
20240814,133300,29655463700,200500,201000,201000,200500,309
|
|
20240814,133200,29593475200,200500,200500,201000,200500,76
|
|
20240814,133100,29578207200,200500,200500,201000,200500,235
|
|
20240814,133000,29531043700,201000,200500,201000,200500,268
|
|
20240814,132900,29477267200,201000,200500,201000,200000,472
|
|
20240814,132800,29382662200,200500,201000,201000,200000,609
|
|
20240814,132700,29260575200,200500,200500,201000,200500,214
|
|
20240814,132600,29217649700,201000,200500,201000,200500,167
|
|
20240814,132500,29184141700,200500,200500,201000,200500,193
|
|
20240814,132400,29145420700,200500,200500,201000,200500,360
|
|
20240814,132300,29073183200,200500,200500,201000,200000,1580
|
|
20240814,132200,28756368700,200500,200500,201000,200500,229
|
|
20240814,132100,28710410700,201000,200500,201000,200500,320
|
|
20240814,132000,28646181700,200500,201000,201000,200500,306
|
|
20240814,131900,28584731700,200500,200500,201000,200500,368
|
|
20240814,131800,28510863200,201000,200500,201000,200500,255
|
|
20240814,131700,28459669200,200500,200500,201000,200500,110
|
|
20240814,131600,28437578200,200500,201000,201000,200500,256
|
|
20240814,131500,28386180200,201000,200500,201000,200500,159
|
|
20240814,131400,28354273700,200500,200500,201000,200500,138
|
|
20240814,131300,28326588200,200500,200500,201000,200500,203
|
|
20240814,131200,28285854700,200500,201000,201000,200500,355
|
|
20240814,131100,28214610200,201000,200500,201000,200500,68
|
|
20240814,131000,28200959700,200500,200500,201000,200500,177
|
|
20240814,130900,28165459200,200500,200500,201000,200500,164
|
|
20240814,130800,28132538700,200500,200500,201000,200500,96
|
|
20240814,130700,28113258700,200500,200500,201000,200500,158
|
|
20240814,130600,28081561200,200500,200500,201000,200500,1804
|
|
20240814,130500,27719844700,200500,200500,200500,200000,168
|
|
20240814,130400,27686216200,200000,200000,200500,200000,126
|
|
20240814,130300,27661005700,200000,200500,200500,200000,201
|
|
20240814,130200,27620789200,200000,200000,200500,200000,171
|
|
20240814,130100,27586567700,200000,200000,200500,200000,130
|
|
20240814,130000,27560540200,200000,200500,200500,200000,420
|
|
20240814,125900,27476517700,200500,200500,200500,200000,139
|
|
20240814,125800,27448698200,200000,200000,200500,200000,91
|
|
20240814,125700,27430485200,200000,200500,200500,200000,196
|
|
20240814,125600,27391236200,200500,200000,200500,200000,274
|
|
20240814,125500,27336352700,200000,200000,200500,200000,138
|
|
20240814,125400,27308737700,200000,200000,200500,200000,141
|
|
20240814,125300,27280524700,200000,200000,200500,200000,465
|
|
20240814,125200,27187500700,200000,200000,200500,200000,59
|
|
20240814,125100,27175691700,200000,200000,200500,200000,318
|
|
20240814,125000,27112074700,200000,200000,200500,200000,194
|
|
20240814,124900,27073244200,200000,200000,200500,200000,291
|
|
20240814,124800,27015032200,200500,200000,200500,200000,195
|
|
20240814,124700,26976021700,200000,200000,200500,200000,128
|
|
20240814,124600,26950393700,200000,200000,200500,200000,297
|
|
20240814,124500,26890961700,200000,200000,200500,200000,126
|
|
20240814,124400,26865752200,200000,200000,200500,200000,110
|
|
20240814,124300,26843717200,200000,200000,200500,200000,208
|
|
20240814,124200,26802094700,200000,200000,200500,200000,245
|
|
20240814,124100,26753070200,200500,200000,200500,200000,80
|
|
20240814,124000,26737054700,200500,199900,200500,199800,259
|
|
20240814,123900,26685248100,200000,200000,200000,199800,235
|
|
20240814,123800,26638279400,200000,199900,200000,199800,457
|
|
20240814,123700,26546936100,199900,199900,200000,199900,236
|
|
20240814,123600,26499756600,200000,200500,200500,199900,283
|
|
20240814,123500,26443156400,200000,200500,200500,200000,199
|
|
20240814,123400,26403322400,200000,200000,200500,199900,127
|
|
20240814,123300,26377911500,200000,200500,200500,200000,194
|
|
20240814,123200,26339105000,200500,200000,200500,199900,1000
|
|
20240814,123100,26139083600,200000,200000,200500,200000,212
|
|
20240814,123000,26096657600,200000,200000,200500,200000,214
|
|
20240814,122900,26053839600,200000,200000,200500,200000,49
|
|
20240814,122800,26044027100,200000,200500,200500,200000,140
|
|
20240814,122700,26016011100,200000,200500,200500,200000,124
|
|
20240814,122600,25991189100,200000,200000,200500,200000,138
|
|
20240814,122500,25963552600,200500,200500,200500,200000,106
|
|
20240814,122400,25942341100,200500,200000,200500,200000,154
|
|
20240814,122300,25911530100,200500,200000,200500,200000,215
|
|
20240814,122200,25868496100,200000,200500,200500,200000,123
|
|
20240814,122100,25843885100,200000,200500,200500,200000,168
|
|
20240814,122000,25810244100,200500,200500,200500,200000,118
|
|
20240814,121900,25786603100,200000,200000,200500,200000,322
|
|
20240814,121800,25722172600,200500,200000,200500,200000,185
|
|
20240814,121700,25685148100,200000,200500,200500,200000,108
|
|
20240814,121600,25663531100,200000,200500,200500,200000,181
|
|
20240814,121500,25627295100,200500,200000,200500,200000,71
|
|
20240814,121400,25613080100,200500,200000,200500,200000,99
|
|
20240814,121300,25593260100,200000,200000,200500,200000,117
|
|
20240814,121200,25569856100,200000,200500,200500,200000,185
|
|
20240814,121100,25532789100,200500,200000,200500,200000,239
|
|
20240814,121000,25484918600,200000,200000,200500,200000,59
|
|
20240814,120900,25473110600,200000,200000,200500,200000,132
|
|
20240814,120800,25446686600,200000,200500,200500,200000,234
|
|
20240814,120700,25399843100,200500,200500,200500,200000,97
|
|
20240814,120600,25380433600,200000,200000,200500,200000,170
|
|
20240814,120500,25346416100,200000,200000,200500,199900,205
|
|
20240814,120400,25305406200,200000,199900,200500,199900,165
|
|
20240814,120300,25272393900,200000,200000,200500,199900,336
|
|
20240814,120200,25205198900,199900,200000,200500,199900,215
|
|
20240814,120100,25162169500,200500,200000,200500,199900,186
|
|
20240814,120000,25124973000,200000,200000,200000,199900,314
|
|
20240814,115900,25062185300,200000,200000,200500,200000,1217
|
|
20240814,115800,24818752800,200500,200000,200500,200000,64
|
|
20240814,115700,24805944300,200000,200000,200500,200000,134
|
|
20240814,115600,24779109800,200000,200000,200500,200000,246
|
|
20240814,115500,24729896300,200000,200500,200500,200000,159
|
|
20240814,115400,24698080800,200000,200000,200500,200000,134
|
|
20240814,115300,24671248300,200000,200000,200500,200000,241
|
|
20240814,115200,24623000300,200000,200500,200500,200000,930
|
|
20240814,115100,24436572300,200500,200500,201000,200500,223
|
|
20240814,115000,24391826800,200500,201000,201000,200500,221
|
|
20240814,114900,24347472300,200500,200500,201000,200500,214
|
|
20240814,114800,24304526800,200500,201000,201000,200500,539
|
|
20240814,114700,24196282800,200500,200500,201000,200500,676
|
|
20240814,114600,24060499300,201000,200500,201000,200500,291
|
|
20240814,114500,24002032800,201000,200500,201000,200500,255
|
|
20240814,114400,23950842300,200500,200500,201000,200000,722
|
|
20240814,114300,23806096800,200000,200500,200500,200000,155
|
|
20240814,114200,23775054300,200500,200000,200500,200000,352
|
|
20240814,114100,23704550300,200000,200000,200500,200000,267
|
|
20240814,114000,23651139300,200500,200000,200500,200000,153
|
|
20240814,113900,23620502800,200500,200000,200500,200000,169
|
|
20240814,113800,23586683300,200000,200500,200500,200000,129
|
|
20240814,113700,23560841800,200500,200000,200500,200000,161
|
|
20240814,113600,23528612800,200000,200500,200500,200000,286
|
|
20240814,113500,23471347300,200000,200000,200500,200000,129
|
|
20240814,113400,23445541800,200000,200000,200500,200000,218
|
|
20240814,113300,23401901800,200000,200000,200500,200000,175
|
|
20240814,113200,23366843800,200500,200500,200500,200000,560
|
|
20240814,113100,23254688300,200500,200000,200500,199900,167
|
|
20240814,113000,23221298200,199900,199700,199900,199700,283
|
|
20240814,112900,23164735100,199800,199700,199800,199600,210
|
|
20240814,112800,23122788900,199600,199800,199900,199500,741
|
|
20240814,112700,22974922400,199800,199700,199900,199600,129
|
|
20240814,112600,22949153500,199800,199800,199900,199800,174
|
|
20240814,112500,22914384300,199900,199900,200000,199800,502
|
|
20240814,112400,22814000800,199900,200000,200000,199900,160
|
|
20240814,112300,22782013400,199900,199700,200000,199500,425
|
|
20240814,112200,22697130300,199700,199800,199900,199700,165
|
|
20240814,112100,22664174600,199700,199800,199900,199600,204
|
|
20240814,112000,22623427700,200000,199800,200000,199800,237
|
|
20240814,111900,22576058900,199900,199800,199900,199700,226
|
|
20240814,111800,22530897800,199800,199700,199900,199700,234
|
|
20240814,111700,22484143000,199800,199300,199800,199000,1114
|
|
20240814,111600,22262018300,199100,199000,199300,199000,668
|
|
20240814,111500,22128964700,199100,198900,199200,198900,1652
|
|
20240814,111400,21800316200,199000,199100,199200,198900,2495
|
|
20240814,111300,21303728000,199100,199300,199400,199100,1927
|
|
20240814,111200,20919931800,199300,199400,199500,199300,318
|
|
20240814,111100,20856538500,199400,199500,199600,199400,347
|
|
20240814,111000,20787335000,199500,199600,199600,199400,412
|
|
20240814,110900,20705134100,199600,199400,199700,199200,611
|
|
20240814,110800,20583291000,199400,199700,199800,199300,1630
|
|
20240814,110700,20258135500,199600,199600,199700,199600,514
|
|
20240814,110600,20155511600,199600,199800,199800,199600,1039
|
|
20240814,110500,19948024000,199700,199700,200000,199700,356
|
|
20240814,110400,19876910200,199700,199800,199900,199700,294
|
|
20240814,110300,19818179200,199700,199700,199800,199700,385
|
|
20240814,110200,19741291700,199700,199700,199800,199700,192
|
|
20240814,110100,19702946600,199700,199600,199800,199600,256
|
|
20240814,110000,19651835200,199600,199500,199800,199500,2664
|
|
20240814,105900,19120325400,199600,199800,199800,199500,2459
|
|
20240814,105800,18629454200,199800,200000,200500,199800,2554
|
|
20240814,105700,18118861100,200000,200000,200500,200000,229
|
|
20240814,105600,18073054100,200500,200000,200500,200000,171
|
|
20240814,105500,18038827600,200000,200500,200500,200000,209
|
|
20240814,105400,17997010100,200500,200500,200500,200000,131
|
|
20240814,105300,17970807600,200000,200000,200500,200000,243
|
|
20240814,105200,17922196100,200000,200500,200500,200000,162
|
|
20240814,105100,17889755600,200000,200000,200500,200000,111
|
|
20240814,105000,17867544600,200000,200000,200500,200000,291
|
|
20240814,104900,17809317600,200500,200000,200500,200000,308
|
|
20240814,104800,17747684600,200000,200000,200500,200000,251
|
|
20240814,104700,17697483100,200500,200000,200500,200000,140
|
|
20240814,104600,17669475100,200500,200500,200500,200000,103
|
|
20240814,104500,17648833100,200500,200000,200500,200000,117
|
|
20240814,104400,17625414600,200500,200500,200500,200000,137
|
|
20240814,104300,17597986100,200000,200000,200500,199900,650
|
|
20240814,104200,17467984600,200000,200000,200000,199900,1229
|
|
20240814,104100,17222203000,200000,199900,200000,199900,350
|
|
20240814,104000,17152215700,199900,199900,200000,199900,587
|
|
20240814,103900,17034866200,199900,200000,200000,199900,778
|
|
20240814,103800,16879318700,199900,200000,200000,199900,700
|
|
20240814,103700,16739343100,200000,200000,200500,199900,535
|
|
20240814,103600,16632341300,200000,199900,200500,199900,161
|
|
20240814,103500,16600143600,200000,200000,200500,199900,840
|
|
20240814,103400,16432132200,200000,200000,200500,200000,149
|
|
20240814,103300,16402310700,200500,200000,200500,200000,328
|
|
20240814,103200,16336693700,200000,200000,200500,200000,61
|
|
20240814,103100,16324473200,200000,200000,200500,200000,435
|
|
20240814,103000,16237448700,200000,200000,200500,200000,402
|
|
20240814,102900,16156999700,200000,200000,200500,200000,466
|
|
20240814,102800,16063792700,200000,200000,200500,200000,588
|
|
20240814,102700,15946173700,200000,200000,200500,200000,80
|
|
20240814,102600,15930166700,200500,200000,200500,200000,153
|
|
20240814,102500,15899536700,200000,200000,200500,200000,188
|
|
20240814,102400,15861918200,200500,200500,200500,200000,81
|
|
20240814,102300,15845691200,201000,201000,201000,200500,273
|
|
20240814,102200,15790943700,201000,201000,201000,200500,216
|
|
20240814,102100,15747611700,201000,200500,201000,200500,146
|
|
20240814,102000,15718336700,201000,200500,201000,200000,273
|
|
20240814,101900,15663605200,200000,200500,201000,200000,1432
|
|
20240814,101800,15376972200,200500,200500,200500,200000,573
|
|
20240814,101700,15262338200,200000,200500,200500,199900,1040
|
|
20240814,101600,15054269000,200500,200500,200500,200000,1661
|
|
20240814,101500,14722051500,200000,200500,201000,200000,1399
|
|
20240814,101400,14441578000,200500,200500,201000,200500,247
|
|
20240814,101300,14392048000,200500,200500,201000,200500,278
|
|
20240814,101200,14336247500,201000,201000,201000,200500,98
|
|
20240814,101100,14316567500,200500,200500,201000,200500,105
|
|
20240814,101000,14295487500,200500,201000,201000,200500,470
|
|
20240814,100900,14201235000,200500,200500,201000,200500,308
|
|
20240814,100800,14139472000,200500,200500,201000,200500,116
|
|
20240814,100700,14116203000,201000,200500,201000,200500,146
|
|
20240814,100600,14086904000,201000,200500,201000,200500,214
|
|
20240814,100500,14043929000,201000,201000,201500,200500,172
|
|
20240814,100400,14009384500,201000,201000,201500,200500,228
|
|
20240814,100300,13963497500,201000,200500,201500,200500,288
|
|
20240814,100200,13905606500,201000,202000,202000,201000,652
|
|
20240814,100100,13774512000,201000,202000,202000,201000,422
|
|
20240814,100000,13689472000,202000,202500,202500,202000,374
|
|
20240814,095900,13613879500,202500,201500,202500,201000,1787
|
|
20240814,095800,13253419000,201000,201500,201500,201000,327
|
|
20240814,095700,13187663500,201500,201500,201500,201000,193
|
|
20240814,095600,13148804000,201500,201000,201500,201000,308
|
|
20240814,095500,13086850000,201500,201500,201500,201000,75
|
|
20240814,095400,13071758000,201500,201500,201500,200500,316
|
|
20240814,095300,13008239000,201500,201000,201500,201000,327
|
|
20240814,095200,12942461000,201000,201000,201500,200000,1511
|
|
20240814,095100,12639454500,200500,200500,201000,200500,702
|
|
20240814,095000,12498682000,201000,200000,201000,200000,2104
|
|
20240814,094900,12076500500,200500,200000,200500,199900,773
|
|
20240814,094800,11921891500,199900,200000,200000,199900,441
|
|
20240814,094700,11833710300,200000,200000,200000,200000,285
|
|
20240814,094600,11776710300,200000,200500,200500,200000,1306
|
|
20240814,094500,11515488800,200000,200000,200500,200000,111
|
|
20240814,094400,11493276300,200000,200500,200500,200000,275
|
|
20240814,094300,11438236300,200500,200500,200500,200000,240
|
|
20240814,094200,11390174800,200000,200500,200500,200000,129
|
|
20240814,094100,11364368300,200500,200000,200500,200000,267
|
|
20240814,094000,11310963800,200000,200500,200500,200000,556
|
|
20240814,093900,11199748300,200000,200500,200500,200000,520
|
|
20240814,093800,11095726800,200000,200000,201000,200000,1134
|
|
20240814,093700,10868856800,200500,201000,201000,200500,379
|
|
20240814,093600,10792841800,201000,200000,201000,200000,875
|
|
20240814,093500,10617429800,200500,199900,200500,199900,761
|
|
20240814,093400,10465220100,199900,200000,200500,199900,1557
|
|
20240814,093300,10153871900,200500,200000,200500,199900,2182
|
|
20240814,093200,9717419000,200000,200500,200500,200000,1693
|
|
20240814,093100,9378789000,200000,201000,201000,200000,1043
|
|
20240814,093000,9169794500,201000,200500,201000,200000,1638
|
|
20240814,092900,8841371500,200500,201000,201000,200000,2909
|
|
20240814,092800,8258222000,200500,200500,201000,200500,827
|
|
20240814,092700,8092374500,201000,201000,201500,200500,2507
|
|
20240814,092600,7588407000,201500,201000,201500,201000,1059
|
|
20240814,092500,7375521000,201000,202000,202000,201000,2347
|
|
20240814,092400,6902215500,202500,202000,202500,202000,1878
|
|
20240814,092300,6522841500,202000,202500,203000,202000,597
|
|
20240814,092200,6401963000,202500,202500,203000,202000,534
|
|
20240814,092100,6293861500,202500,203000,203000,202500,872
|
|
20240814,092000,6117267500,203000,203000,203500,202500,990
|
|
20240814,091900,5916544500,203000,203500,203500,202500,2236
|
|
20240814,091800,5462593000,203500,203000,203500,203000,412
|
|
20240814,091700,5378796500,203500,203500,203500,202500,754
|
|
20240814,091600,5225687500,203000,203000,203000,202500,1449
|
|
20240814,091500,4931632000,203000,202500,203000,202500,290
|
|
20240814,091400,4872886500,203000,203000,203000,202500,733
|
|
20240814,091300,4724438000,203000,203500,203500,202500,2856
|
|
20240814,091200,4144931500,204000,204500,204500,203500,346
|
|
20240814,091100,4074406500,204000,204500,205000,203500,1329
|
|
20240814,091000,3803004000,205000,204000,205000,203500,950
|
|
20240814,090900,3608890000,204000,203500,204000,203000,430
|
|
20240814,090800,3521401000,203500,204500,204500,203000,1244
|
|
20240814,090700,3268091000,204500,205000,205000,204000,312
|
|
20240814,090600,3204286500,205000,205000,205000,204500,872
|
|
20240814,090500,3025840000,205000,204000,205000,204000,460
|
|
20240814,090400,2931812000,204500,203500,205000,203000,2015
|
|
20240814,090300,2520015500,203500,203000,203500,202500,2558
|
|
20240814,090200,2001302500,203000,203000,203000,202500,2361
|
|
20240814,090100,1522179000,203000,206000,206000,203000,3098
|
|
20240814,090000,888311500,206500,205500,206500,205000,4320
|