712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,204900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,204800,48429755765,2425,2425,2425,2425,0
|
|
20240723,204700,48429755765,2425,2425,2425,2425,0
|
|
20240723,204600,48429755765,2425,2425,2425,2425,0
|
|
20240723,204500,48429755765,2425,2425,2425,2425,0
|
|
20240723,204400,48429755765,2425,2425,2425,2425,0
|
|
20240723,204300,48429755765,2425,2425,2425,2425,0
|
|
20240723,204200,48429755765,2425,2425,2425,2425,0
|
|
20240723,204100,48429755765,2425,2425,2425,2425,0
|
|
20240723,204000,48429755765,2425,2425,2425,2425,0
|
|
20240723,203900,48429755765,2425,2425,2425,2425,0
|
|
20240723,203800,48429755765,2425,2425,2425,2425,0
|
|
20240723,203700,48429755765,2425,2425,2425,2425,0
|
|
20240723,203600,48429755765,2425,2425,2425,2425,0
|
|
20240723,203500,48429755765,2425,2425,2425,2425,0
|
|
20240723,203400,48429755765,2425,2425,2425,2425,0
|
|
20240723,203300,48429755765,2425,2425,2425,2425,0
|
|
20240723,203200,48429755765,2425,2425,2425,2425,0
|
|
20240723,203100,48429755765,2425,2425,2425,2425,0
|
|
20240723,203000,48429755765,2425,2425,2425,2425,0
|
|
20240723,202900,48429755765,2425,2425,2425,2425,0
|
|
20240723,202800,48429755765,2425,2425,2425,2425,0
|
|
20240723,202700,48429755765,2425,2425,2425,2425,0
|
|
20240723,202600,48429755765,2425,2425,2425,2425,0
|
|
20240723,202500,48429755765,2425,2425,2425,2425,0
|
|
20240723,202400,48429755765,2425,2425,2425,2425,0
|
|
20240723,202300,48429755765,2425,2425,2425,2425,0
|
|
20240723,202200,48429755765,2425,2425,2425,2425,0
|
|
20240723,202100,48429755765,2425,2425,2425,2425,0
|
|
20240723,202000,48429755765,2425,2425,2425,2425,0
|
|
20240723,201900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,201800,48429755765,2425,2425,2425,2425,0
|
|
20240723,201700,48429755765,2425,2425,2425,2425,0
|
|
20240723,201600,48429755765,2425,2425,2425,2425,0
|
|
20240723,201500,48429755765,2425,2425,2425,2425,0
|
|
20240723,201400,48429755765,2425,2425,2425,2425,0
|
|
20240723,201300,48429755765,2425,2425,2425,2425,0
|
|
20240723,201200,48429755765,2425,2425,2425,2425,0
|
|
20240723,201100,48429755765,2425,2425,2425,2425,0
|
|
20240723,201000,48429755765,2425,2425,2425,2425,0
|
|
20240723,200900,48429755765,2425,2425,2425,2425,0
|
|
20240723,200800,48429755765,2425,2425,2425,2425,0
|
|
20240723,200700,48429755765,2425,2425,2425,2425,0
|
|
20240723,200600,48429755765,2425,2425,2425,2425,0
|
|
20240723,200500,48429755765,2425,2425,2425,2425,0
|
|
20240723,200400,48429755765,2425,2425,2425,2425,0
|
|
20240723,200300,48429755765,2425,2425,2425,2425,0
|
|
20240723,200200,48429755765,2425,2425,2425,2425,0
|
|
20240723,200100,48429755765,2425,2425,2425,2425,0
|
|
20240723,200000,48429755765,2425,2425,2425,2425,0
|
|
20240723,195900,48429755765,2425,2425,2425,2425,0
|
|
20240723,195800,48429755765,2425,2425,2425,2425,0
|
|
20240723,195700,48429755765,2425,2425,2425,2425,0
|
|
20240723,195600,48429755765,2425,2425,2425,2425,0
|
|
20240723,195500,48429755765,2425,2425,2425,2425,0
|
|
20240723,195400,48429755765,2425,2425,2425,2425,0
|
|
20240723,195300,48429755765,2425,2425,2425,2425,0
|
|
20240723,195200,48429755765,2425,2425,2425,2425,0
|
|
20240723,195100,48429755765,2425,2425,2425,2425,0
|
|
20240723,195000,48429755765,2425,2425,2425,2425,0
|
|
20240723,194900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,194800,48429755765,2425,2425,2425,2425,0
|
|
20240723,194700,48429755765,2425,2425,2425,2425,0
|
|
20240723,194600,48429755765,2425,2425,2425,2425,0
|
|
20240723,194500,48429755765,2425,2425,2425,2425,0
|
|
20240723,194400,48429755765,2425,2425,2425,2425,0
|
|
20240723,194300,48429755765,2425,2425,2425,2425,0
|
|
20240723,194200,48429755765,2425,2425,2425,2425,0
|
|
20240723,194100,48429755765,2425,2425,2425,2425,0
|
|
20240723,194000,48429755765,2425,2425,2425,2425,0
|
|
20240723,193900,48429755765,2425,2425,2425,2425,0
|
|
20240723,193800,48429755765,2425,2425,2425,2425,0
|
|
20240723,193700,48429755765,2425,2425,2425,2425,0
|
|
20240723,193600,48429755765,2425,2425,2425,2425,0
|
|
20240723,193500,48429755765,2425,2425,2425,2425,0
|
|
20240723,193400,48429755765,2425,2425,2425,2425,0
|
|
20240723,193300,48429755765,2425,2425,2425,2425,0
|
|
20240723,193200,48429755765,2425,2425,2425,2425,0
|
|
20240723,193100,48429755765,2425,2425,2425,2425,0
|
|
20240723,193000,48429755765,2425,2425,2425,2425,0
|
|
20240723,192900,48429755765,2425,2425,2425,2425,0
|
|
20240723,192800,48429755765,2425,2425,2425,2425,0
|
|
20240723,192700,48429755765,2425,2425,2425,2425,0
|
|
20240723,192600,48429755765,2425,2425,2425,2425,0
|
|
20240723,192500,48429755765,2425,2425,2425,2425,0
|
|
20240723,192400,48429755765,2425,2425,2425,2425,0
|
|
20240723,192300,48429755765,2425,2425,2425,2425,0
|
|
20240723,192200,48429755765,2425,2425,2425,2425,0
|
|
20240723,192100,48429755765,2425,2425,2425,2425,0
|
|
20240723,192000,48429755765,2425,2425,2425,2425,0
|
|
20240723,191900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,191800,48429755765,2425,2425,2425,2425,0
|
|
20240723,191700,48429755765,2425,2425,2425,2425,0
|
|
20240723,191600,48429755765,2425,2425,2425,2425,0
|
|
20240723,191500,48429755765,2425,2425,2425,2425,0
|
|
20240723,191400,48429755765,2425,2425,2425,2425,0
|
|
20240723,191300,48429755765,2425,2425,2425,2425,0
|
|
20240723,191200,48429755765,2425,2425,2425,2425,0
|
|
20240723,191100,48429755765,2425,2425,2425,2425,0
|
|
20240723,191000,48429755765,2425,2425,2425,2425,0
|
|
20240723,190900,48429755765,2425,2425,2425,2425,0
|
|
20240723,190800,48429755765,2425,2425,2425,2425,0
|
|
20240723,190700,48429755765,2425,2425,2425,2425,0
|
|
20240723,190600,48429755765,2425,2425,2425,2425,0
|
|
20240723,190500,48429755765,2425,2425,2425,2425,0
|
|
20240723,190400,48429755765,2425,2425,2425,2425,0
|
|
20240723,190300,48429755765,2425,2425,2425,2425,0
|
|
20240723,190200,48429755765,2425,2425,2425,2425,0
|
|
20240723,190100,48429755765,2425,2425,2425,2425,0
|
|
20240723,190000,48429755765,2425,2425,2425,2425,0
|
|
20240723,185900,48429755765,2425,2425,2425,2425,0
|
|
20240723,185800,48429755765,2425,2425,2425,2425,0
|
|
20240723,185700,48429755765,2425,2425,2425,2425,0
|
|
20240723,185600,48429755765,2425,2425,2425,2425,0
|
|
20240723,185500,48429755765,2425,2425,2425,2425,0
|
|
20240723,185400,48429755765,2425,2425,2425,2425,0
|
|
20240723,185300,48429755765,2425,2425,2425,2425,0
|
|
20240723,185200,48429755765,2425,2425,2425,2425,0
|
|
20240723,185100,48429755765,2425,2425,2425,2425,0
|
|
20240723,185000,48429755765,2425,2425,2425,2425,0
|
|
20240723,184900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,184800,48429755765,2425,2425,2425,2425,0
|
|
20240723,184700,48429755765,2425,2425,2425,2425,0
|
|
20240723,184600,48429755765,2425,2425,2425,2425,0
|
|
20240723,184500,48429755765,2425,2425,2425,2425,0
|
|
20240723,184400,48429755765,2425,2425,2425,2425,0
|
|
20240723,184300,48429755765,2425,2425,2425,2425,0
|
|
20240723,184200,48429755765,2425,2425,2425,2425,0
|
|
20240723,184100,48429755765,2425,2425,2425,2425,0
|
|
20240723,184000,48429755765,2425,2425,2425,2425,0
|
|
20240723,183900,48429755765,2425,2425,2425,2425,0
|
|
20240723,183800,48429755765,2425,2425,2425,2425,0
|
|
20240723,183700,48429755765,2425,2425,2425,2425,0
|
|
20240723,183600,48429755765,2425,2425,2425,2425,0
|
|
20240723,183500,48429755765,2425,2425,2425,2425,0
|
|
20240723,183400,48429755765,2425,2425,2425,2425,0
|
|
20240723,183300,48429755765,2425,2425,2425,2425,0
|
|
20240723,183200,48429755765,2425,2425,2425,2425,0
|
|
20240723,183100,48429755765,2425,2425,2425,2425,0
|
|
20240723,183000,48429755765,2425,2425,2425,2425,0
|
|
20240723,182900,48429755765,2425,2425,2425,2425,0
|
|
20240723,182800,48429755765,2425,2425,2425,2425,0
|
|
20240723,182700,48429755765,2425,2425,2425,2425,0
|
|
20240723,182600,48429755765,2425,2425,2425,2425,0
|
|
20240723,182500,48429755765,2425,2425,2425,2425,0
|
|
20240723,182400,48429755765,2425,2425,2425,2425,0
|
|
20240723,182300,48429755765,2425,2425,2425,2425,0
|
|
20240723,182200,48429755765,2425,2425,2425,2425,0
|
|
20240723,182100,48429755765,2425,2425,2425,2425,0
|
|
20240723,182000,48429755765,2425,2425,2425,2425,0
|
|
20240723,181900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,181800,48429755765,2425,2425,2425,2425,0
|
|
20240723,181700,48429755765,2425,2425,2425,2425,0
|
|
20240723,181600,48429755765,2425,2425,2425,2425,0
|
|
20240723,181500,48429755765,2425,2425,2425,2425,0
|
|
20240723,181400,48429755765,2425,2425,2425,2425,0
|
|
20240723,181300,48429755765,2425,2425,2425,2425,0
|
|
20240723,181200,48429755765,2425,2425,2425,2425,0
|
|
20240723,181100,48429755765,2425,2425,2425,2425,0
|
|
20240723,181000,48429755765,2425,2425,2425,2425,0
|
|
20240723,180900,48429755765,2425,2425,2425,2425,0
|
|
20240723,180800,48429755765,2425,2425,2425,2425,0
|
|
20240723,180700,48429755765,2425,2425,2425,2425,0
|
|
20240723,180600,48429755765,2425,2425,2425,2425,0
|
|
20240723,180500,48429755765,2425,2425,2425,2425,0
|
|
20240723,180400,48429755765,2425,2425,2425,2425,0
|
|
20240723,180300,48429755765,2425,2425,2425,2425,0
|
|
20240723,180200,48429755765,2425,2425,2425,2425,0
|
|
20240723,180100,48429755765,2425,2425,2425,2425,0
|
|
20240723,180000,48429755765,2425,2425,2425,2425,0
|
|
20240723,175900,48429755765,2425,2425,2425,2425,0
|
|
20240723,175800,48429755765,2425,2425,2425,2425,0
|
|
20240723,175700,48429755765,2425,2425,2425,2425,0
|
|
20240723,175600,48429755765,2425,2425,2425,2425,0
|
|
20240723,175500,48429755765,2425,2425,2425,2425,0
|
|
20240723,175400,48429755765,2425,2425,2425,2425,0
|
|
20240723,175300,48429755765,2425,2425,2425,2425,0
|
|
20240723,175200,48429755765,2425,2425,2425,2425,0
|
|
20240723,175100,48429755765,2425,2425,2425,2425,0
|
|
20240723,175000,48429755765,2425,2425,2425,2425,0
|
|
20240723,174900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,174800,48429755765,2425,2425,2425,2425,0
|
|
20240723,174700,48429755765,2425,2425,2425,2425,0
|
|
20240723,174600,48429755765,2425,2425,2425,2425,0
|
|
20240723,174500,48429755765,2425,2425,2425,2425,0
|
|
20240723,174400,48429755765,2425,2425,2425,2425,0
|
|
20240723,174300,48429755765,2425,2425,2425,2425,0
|
|
20240723,174200,48429755765,2425,2425,2425,2425,0
|
|
20240723,174100,48429755765,2425,2425,2425,2425,0
|
|
20240723,174000,48429755765,2425,2425,2425,2425,0
|
|
20240723,173900,48429755765,2425,2425,2425,2425,0
|
|
20240723,173800,48429755765,2425,2425,2425,2425,0
|
|
20240723,173700,48429755765,2425,2425,2425,2425,0
|
|
20240723,173600,48429755765,2425,2425,2425,2425,0
|
|
20240723,173500,48429755765,2425,2425,2425,2425,0
|
|
20240723,173400,48429755765,2425,2425,2425,2425,0
|
|
20240723,173300,48429755765,2425,2425,2425,2425,0
|
|
20240723,173200,48429755765,2425,2425,2425,2425,0
|
|
20240723,173100,48429755765,2425,2425,2425,2425,0
|
|
20240723,173000,48429755765,2425,2425,2425,2425,0
|
|
20240723,172900,48429755765,2425,2425,2425,2425,0
|
|
20240723,172800,48429755765,2425,2425,2425,2425,0
|
|
20240723,172700,48429755765,2425,2425,2425,2425,0
|
|
20240723,172600,48429755765,2425,2425,2425,2425,0
|
|
20240723,172500,48429755765,2425,2425,2425,2425,0
|
|
20240723,172400,48429755765,2425,2425,2425,2425,0
|
|
20240723,172300,48429755765,2425,2425,2425,2425,0
|
|
20240723,172200,48429755765,2425,2425,2425,2425,0
|
|
20240723,172100,48429755765,2425,2425,2425,2425,0
|
|
20240723,172000,48429755765,2425,2425,2425,2425,0
|
|
20240723,171900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,171800,48429755765,2425,2425,2425,2425,0
|
|
20240723,171700,48429755765,2425,2425,2425,2425,0
|
|
20240723,171600,48429755765,2425,2425,2425,2425,0
|
|
20240723,171500,48429755765,2425,2425,2425,2425,0
|
|
20240723,171400,48429755765,2425,2425,2425,2425,0
|
|
20240723,171300,48429755765,2425,2425,2425,2425,0
|
|
20240723,171200,48429755765,2425,2425,2425,2425,0
|
|
20240723,171100,48429755765,2425,2425,2425,2425,0
|
|
20240723,171000,48429755765,2425,2425,2425,2425,0
|
|
20240723,170900,48429755765,2425,2425,2425,2425,0
|
|
20240723,170800,48429755765,2425,2425,2425,2425,0
|
|
20240723,170700,48429755765,2425,2425,2425,2425,0
|
|
20240723,170600,48429755765,2425,2425,2425,2425,0
|
|
20240723,170500,48429755765,2425,2425,2425,2425,0
|
|
20240723,170400,48429755765,2425,2425,2425,2425,0
|
|
20240723,170300,48429755765,2425,2425,2425,2425,0
|
|
20240723,170200,48429755765,2425,2425,2425,2425,0
|
|
20240723,170100,48429755765,2425,2425,2425,2425,0
|
|
20240723,170000,48429755765,2425,2425,2425,2425,0
|
|
20240723,165900,48429755765,2425,2425,2425,2425,0
|
|
20240723,165800,48429755765,2425,2425,2425,2425,0
|
|
20240723,165700,48429755765,2425,2425,2425,2425,0
|
|
20240723,165600,48429755765,2425,2425,2425,2425,0
|
|
20240723,165500,48429755765,2425,2425,2425,2425,0
|
|
20240723,165400,48429755765,2425,2425,2425,2425,0
|
|
20240723,165300,48429755765,2425,2425,2425,2425,0
|
|
20240723,165200,48429755765,2425,2425,2425,2425,0
|
|
20240723,165100,48429755765,2425,2425,2425,2425,0
|
|
20240723,165000,48429755765,2425,2425,2425,2425,0
|
|
20240723,164900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,164800,48429755765,2425,2425,2425,2425,0
|
|
20240723,164700,48429755765,2425,2425,2425,2425,0
|
|
20240723,164600,48429755765,2425,2425,2425,2425,0
|
|
20240723,164500,48429755765,2425,2425,2425,2425,0
|
|
20240723,164400,48429755765,2425,2425,2425,2425,0
|
|
20240723,164300,48429755765,2425,2425,2425,2425,0
|
|
20240723,164200,48429755765,2425,2425,2425,2425,0
|
|
20240723,164100,48429755765,2425,2425,2425,2425,0
|
|
20240723,164000,48429755765,2425,2425,2425,2425,0
|
|
20240723,163900,48429755765,2425,2425,2425,2425,0
|
|
20240723,163800,48429755765,2425,2425,2425,2425,0
|
|
20240723,163700,48429755765,2425,2425,2425,2425,0
|
|
20240723,163600,48429755765,2425,2425,2425,2425,0
|
|
20240723,163500,48429755765,2425,2425,2425,2425,0
|
|
20240723,163400,48429755765,2425,2425,2425,2425,0
|
|
20240723,163300,48429755765,2425,2425,2425,2425,0
|
|
20240723,163200,48429755765,2425,2425,2425,2425,0
|
|
20240723,163100,48429755765,2425,2425,2425,2425,0
|
|
20240723,163000,48429755765,2425,2425,2425,2425,0
|
|
20240723,162900,48429755765,2425,2425,2425,2425,0
|
|
20240723,162800,48429755765,2425,2425,2425,2425,0
|
|
20240723,162700,48429755765,2425,2425,2425,2425,0
|
|
20240723,162600,48429755765,2425,2425,2425,2425,0
|
|
20240723,162500,48429755765,2425,2425,2425,2425,0
|
|
20240723,162400,48429755765,2425,2425,2425,2425,0
|
|
20240723,162300,48429755765,2425,2425,2425,2425,0
|
|
20240723,162200,48429755765,2425,2425,2425,2425,0
|
|
20240723,162100,48429755765,2425,2425,2425,2425,0
|
|
20240723,162000,48429755765,2425,2425,2425,2425,0
|
|
20240723,161900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,161800,48429755765,2425,2425,2425,2425,0
|
|
20240723,161700,48429755765,2425,2425,2425,2425,0
|
|
20240723,161600,48429755765,2425,2425,2425,2425,0
|
|
20240723,161500,48429755765,2425,2425,2425,2425,0
|
|
20240723,161400,48429755765,2425,2425,2425,2425,0
|
|
20240723,161300,48429755765,2425,2425,2425,2425,0
|
|
20240723,161200,48429755765,2425,2425,2425,2425,0
|
|
20240723,161100,48429755765,2425,2425,2425,2425,0
|
|
20240723,161000,48429755765,2425,2425,2425,2425,0
|
|
20240723,160900,48429755765,2425,2425,2425,2425,0
|
|
20240723,160800,48429755765,2425,2425,2425,2425,0
|
|
20240723,160700,48429755765,2425,2425,2425,2425,0
|
|
20240723,160600,48429755765,2425,2425,2425,2425,0
|
|
20240723,160500,48429755765,2425,2425,2425,2425,0
|
|
20240723,160400,48429755765,2425,2425,2425,2425,0
|
|
20240723,160300,48429755765,2425,2425,2425,2425,0
|
|
20240723,160200,48429755765,2425,2425,2425,2425,0
|
|
20240723,160100,48429755765,2425,2425,2425,2425,0
|
|
20240723,160000,48429755765,2425,2425,2425,2425,0
|
|
20240723,155900,48429755765,2425,2425,2425,2425,0
|
|
20240723,155800,48429755765,2425,2425,2425,2425,0
|
|
20240723,155700,48429755765,2425,2425,2425,2425,0
|
|
20240723,155600,48429755765,2425,2425,2425,2425,0
|
|
20240723,155500,48429755765,2425,2425,2425,2425,0
|
|
20240723,155400,48429755765,2425,2425,2425,2425,0
|
|
20240723,155300,48429755765,2425,2425,2425,2425,0
|
|
20240723,155200,48429755765,2425,2425,2425,2425,0
|
|
20240723,155100,48429755765,2425,2425,2425,2425,0
|
|
20240723,155000,48429755765,2425,2425,2425,2425,0
|
|
20240723,154900,48429755765,2425,2425,2425,2425,239196
|
|
20240723,154800,48429755765,2425,2425,2425,2425,0
|
|
20240723,154700,48429755765,2425,2425,2425,2425,0
|
|
20240723,154600,48429755765,2425,2425,2425,2425,0
|
|
20240723,154500,48429755765,2425,2425,2425,2425,0
|
|
20240723,154400,48429755765,2425,2425,2425,2425,0
|
|
20240723,154300,48429755765,2425,2425,2425,2425,0
|
|
20240723,154200,48429755765,2425,2425,2425,2425,0
|
|
20240723,154100,48429755765,2425,2425,2425,2425,0
|
|
20240723,154000,48429755765,2425,2425,2425,2425,0
|
|
20240723,153900,48429755765,2425,2425,2425,2425,0
|
|
20240723,153800,48429755765,2425,2425,2425,2425,0
|
|
20240723,153700,48429755765,2425,2425,2425,2425,0
|
|
20240723,153600,48429755765,2425,2425,2425,2425,0
|
|
20240723,153500,48429755765,2425,2425,2425,2425,0
|
|
20240723,153400,48429755765,2425,2425,2425,2425,0
|
|
20240723,153300,48429755765,2425,2425,2425,2425,0
|
|
20240723,153200,48429755765,2425,2425,2425,2425,0
|
|
20240723,153100,48429755765,2425,2425,2425,2425,0
|
|
20240723,153000,48429755765,2425,2425,2425,2425,239196
|
|
20240723,152900,47849705465,2405,2405,2405,2405,0
|
|
20240723,152800,47849705465,2405,2405,2405,2405,0
|
|
20240723,152700,47849705465,2405,2405,2405,2405,0
|
|
20240723,152600,47849705465,2405,2405,2405,2405,0
|
|
20240723,152500,47849705465,2405,2405,2405,2405,0
|
|
20240723,152400,47849705465,2405,2405,2405,2405,0
|
|
20240723,152300,47849705465,2405,2405,2405,2405,0
|
|
20240723,152200,47849705465,2405,2405,2405,2405,0
|
|
20240723,152100,47849705465,2405,2405,2405,2405,0
|
|
20240723,152000,47849705465,2405,2405,2405,2405,0
|
|
20240723,151900,47849705465,2405,2385,2410,2380,123751
|
|
20240723,151800,47553691525,2385,2410,2415,2385,92601
|
|
20240723,151700,47331498070,2415,2410,2415,2400,52162
|
|
20240723,151600,47205839830,2415,2425,2425,2410,67935
|
|
20240723,151500,47041756520,2415,2400,2430,2390,183438
|
|
20240723,151400,46599730150,2400,2415,2415,2390,103743
|
|
20240723,151300,46350434115,2405,2380,2425,2380,326589
|
|
20240723,151200,45564115355,2380,2380,2385,2375,25623
|
|
20240723,151100,45503044230,2375,2380,2385,2375,47983
|
|
20240723,151000,45388764765,2380,2380,2385,2370,47609
|
|
20240723,150900,45275548700,2380,2365,2385,2355,129241
|
|
20240723,150800,44968371515,2365,2360,2365,2345,54318
|
|
20240723,150700,44840423875,2360,2360,2365,2355,28465
|
|
20240723,150600,44773187635,2360,2350,2360,2350,65161
|
|
20240723,150500,44619628375,2345,2345,2350,2340,15444
|
|
20240723,150400,44583354875,2340,2345,2350,2340,14405
|
|
20240723,150300,44549586020,2345,2335,2350,2335,19234
|
|
20240723,150200,44504533520,2330,2345,2350,2330,48426
|
|
20240723,150100,44391252255,2345,2345,2350,2345,21613
|
|
20240723,150000,44340536555,2345,2355,2355,2345,17976
|
|
20240723,145900,44298308695,2350,2355,2360,2350,15041
|
|
20240723,145800,44262914445,2355,2360,2365,2355,11968
|
|
20240723,145700,44234680050,2365,2345,2365,2345,25227
|
|
20240723,145600,44175256925,2345,2345,2365,2340,17246
|
|
20240723,145500,44134725375,2345,2360,2365,2340,43106
|
|
20240723,145400,44033102615,2360,2365,2370,2350,35555
|
|
20240723,145300,43948991380,2365,2330,2390,2330,111343
|
|
20240723,145200,43685506990,2330,2350,2355,2325,72931
|
|
20240723,145100,43514919815,2355,2355,2370,2350,31987
|
|
20240723,145000,43439539830,2355,2375,2385,2350,30290
|
|
20240723,144900,43367852010,2375,2355,2375,2355,44843
|
|
20240723,144800,43262002405,2355,2370,2370,2350,62629
|
|
20240723,144700,43114016950,2375,2370,2375,2365,51774
|
|
20240723,144600,42991317265,2370,2395,2400,2360,107029
|
|
20240723,144500,42735781460,2395,2370,2400,2365,175521
|
|
20240723,144400,42316069170,2375,2360,2375,2355,43507
|
|
20240723,144300,42213194800,2360,2370,2370,2355,47608
|
|
20240723,144200,42100652935,2370,2345,2380,2345,82502
|
|
20240723,144100,41905453935,2345,2350,2355,2345,11994
|
|
20240723,144000,41877300130,2340,2345,2355,2340,19316
|
|
20240723,143900,41831973380,2340,2350,2355,2340,19083
|
|
20240723,143800,41787189405,2340,2330,2355,2325,49431
|
|
20240723,143700,41671695510,2330,2350,2350,2330,37724
|
|
20240723,143600,41583447925,2345,2350,2355,2345,20846
|
|
20240723,143500,41534492670,2350,2350,2360,2345,32234
|
|
20240723,143400,41458680530,2350,2360,2365,2340,39616
|
|
20240723,143300,41365517680,2360,2370,2370,2345,39767
|
|
20240723,143200,41271809475,2365,2325,2375,2325,113333
|
|
20240723,143100,41004740110,2325,2330,2335,2315,63466
|
|
20240723,143000,40857098990,2335,2300,2345,2290,77145
|
|
20240723,142900,40677777045,2295,2340,2340,2290,178431
|
|
20240723,142800,40265582100,2335,2355,2355,2325,128316
|
|
20240723,142700,39966076600,2355,2410,2415,2325,344443
|
|
20240723,142600,39152521625,2415,2365,2430,2365,583143
|
|
20240723,142500,37753129320,2365,2355,2380,2350,132671
|
|
20240723,142400,37439557770,2355,2330,2355,2330,107588
|
|
20240723,142300,37187470850,2330,2345,2345,2330,33539
|
|
20240723,142200,37109133020,2340,2350,2350,2340,41913
|
|
20240723,142100,37010931540,2345,2345,2350,2335,78989
|
|
20240723,142000,36825802790,2340,2330,2355,2330,128050
|
|
20240723,141900,36525604025,2330,2320,2335,2315,60953
|
|
20240723,141800,36383996470,2315,2320,2325,2315,21051
|
|
20240723,141700,36335222475,2325,2325,2330,2315,46941
|
|
20240723,141600,36226208935,2325,2315,2325,2315,36409
|
|
20240723,141500,36141739860,2315,2305,2320,2295,40965
|
|
20240723,141400,36047192875,2305,2305,2310,2295,44108
|
|
20240723,141300,35945669280,2310,2305,2315,2305,29116
|
|
20240723,141200,35878453585,2305,2295,2305,2290,20323
|
|
20240723,141100,35831728495,2290,2295,2295,2285,9956
|
|
20240723,141000,35808904500,2295,2290,2295,2275,18758
|
|
20240723,140900,35766054095,2285,2300,2300,2285,24417
|
|
20240723,140800,35710154740,2300,2300,2305,2295,32804
|
|
20240723,140700,35634723040,2300,2290,2305,2290,41680
|
|
20240723,140600,35538938025,2295,2290,2305,2285,132045
|
|
20240723,140500,35236125890,2285,2295,2295,2285,21887
|
|
20240723,140400,35185944715,2290,2275,2295,2265,61903
|
|
20240723,140300,35044474875,2275,2265,2280,2265,26416
|
|
20240723,140200,34984436030,2270,2265,2270,2260,23696
|
|
20240723,140100,34930769905,2265,2270,2270,2265,5627
|
|
20240723,140000,34918019190,2270,2265,2275,2260,23837
|
|
20240723,135900,34864008410,2265,2280,2280,2255,21962
|
|
20240723,135800,34814149250,2280,2260,2285,2260,57113
|
|
20240723,135700,34684334060,2265,2250,2270,2245,41393
|
|
20240723,135600,34590890040,2250,2245,2255,2240,15701
|
|
20240723,135500,34555569445,2250,2250,2255,2220,50501
|
|
20240723,135400,34442890160,2250,2260,2260,2230,41499
|
|
20240723,135300,34349498480,2255,2265,2270,2250,20381
|
|
20240723,135200,34303473790,2265,2275,2275,2265,14959
|
|
20240723,135100,34269547655,2270,2255,2275,2255,19574
|
|
20240723,135000,34225169950,2260,2275,2280,2255,36171
|
|
20240723,134900,34143180665,2280,2300,2300,2275,71728
|
|
20240723,134800,33979080920,2300,2255,2300,2250,103786
|
|
20240723,134700,33742705095,2250,2240,2250,2235,27975
|
|
20240723,134600,33679914750,2240,2265,2270,2240,88107
|
|
20240723,134500,33480955150,2270,2260,2275,2260,46104
|
|
20240723,134400,33376550250,2255,2255,2265,2250,28809
|
|
20240723,134300,33311540375,2250,2245,2255,2230,28303
|
|
20240723,134200,33248048475,2240,2245,2260,2235,48447
|
|
20240723,134100,33139075410,2245,2220,2250,2215,51016
|
|
20240723,134000,33025091410,2225,2225,2230,2220,9617
|
|
20240723,133900,33003715480,2225,2220,2230,2215,17206
|
|
20240723,133800,32965486135,2215,2215,2225,2210,21876
|
|
20240723,133700,32916898235,2210,2185,2215,2185,62939
|
|
20240723,133600,32778586875,2185,2210,2215,2185,130086
|
|
20240723,133500,32492316140,2210,2220,2225,2205,104359
|
|
20240723,133400,32261334575,2220,2230,2240,2220,68397
|
|
20240723,133300,32109032605,2230,2220,2240,2220,77304
|
|
20240723,133200,31936517855,2225,2205,2225,2205,70837
|
|
20240723,133100,31779725830,2210,2215,2230,2205,97725
|
|
20240723,133000,31563181820,2230,2235,2250,2210,268862
|
|
20240723,132900,30963928725,2235,2270,2280,2235,262918
|
|
20240723,132800,30370421420,2270,2280,2300,2260,151243
|
|
20240723,132700,30026311270,2280,2340,2340,2275,323239
|
|
20240723,132600,29279601815,2335,2335,2350,2325,116839
|
|
20240723,132500,29006971465,2335,2370,2375,2335,177580
|
|
20240723,132400,28589225750,2370,2375,2390,2355,285320
|
|
20240723,132300,27911629940,2370,2370,2375,2350,150215
|
|
20240723,132200,27556543995,2365,2340,2380,2335,181987
|
|
20240723,132100,27127064250,2335,2335,2355,2330,86244
|
|
20240723,132000,26925574080,2330,2360,2360,2330,95123
|
|
20240723,131900,26702907240,2355,2320,2365,2320,209177
|
|
20240723,131800,26212553355,2320,2340,2340,2305,202220
|
|
20240723,131700,25743203235,2340,2355,2380,2330,330550
|
|
20240723,131600,24964568100,2355,2395,2400,2350,659951
|
|
20240723,131500,23395244555,2390,2345,2400,2315,1032733
|
|
20240723,131400,20962978930,2320,2320,2320,2320,0
|
|
20240723,131300,20962978930,2320,2300,2320,2295,268808
|
|
20240723,131200,20343021535,2295,2300,2300,2290,206947
|
|
20240723,131100,19867800455,2300,2295,2300,2280,324435
|
|
20240723,131000,19123416760,2295,2255,2295,2250,292242
|
|
20240723,130900,18458748555,2250,2245,2255,2245,117975
|
|
20240723,130800,18193394170,2245,2240,2245,2235,35458
|
|
20240723,130700,18114022970,2235,2235,2240,2235,18666
|
|
20240723,130600,18072250545,2235,2235,2240,2230,32984
|
|
20240723,130500,17998494620,2235,2205,2235,2205,104845
|
|
20240723,130400,17765650755,2210,2205,2210,2205,4927
|
|
20240723,130300,17754780980,2210,2205,2210,2205,384
|
|
20240723,130200,17753933995,2205,2200,2210,2200,17949
|
|
20240723,130100,17714276900,2205,2210,2210,2205,4288
|
|
20240723,130000,17704821525,2210,2205,2210,2205,2723
|
|
20240723,125900,17698813455,2210,2215,2215,2205,11449
|
|
20240723,125800,17673560165,2210,2215,2215,2210,5381
|
|
20240723,125700,17661653005,2210,2205,2215,2205,7348
|
|
20240723,125600,17645449255,2210,2205,2215,2205,10946
|
|
20240723,125500,17621260605,2205,2210,2210,2205,21849
|
|
20240723,125400,17573004700,2210,2210,2215,2210,2179
|
|
20240723,125300,17568187105,2210,2210,2215,2210,3951
|
|
20240723,125200,17559450640,2215,2215,2215,2215,247
|
|
20240723,125100,17558903535,2215,2210,2215,2210,4768
|
|
20240723,125000,17548359180,2210,2210,2220,2210,1302
|
|
20240723,124900,17545475510,2215,2220,2220,2210,7722
|
|
20240723,124800,17528366145,2220,2215,2220,2215,14571
|
|
20240723,124700,17496041560,2215,2220,2220,2205,3565
|
|
20240723,124600,17488162085,2220,2225,2225,2215,6087
|
|
20240723,124500,17474648550,2220,2225,2230,2215,23670
|
|
20240723,124400,17422023170,2225,2210,2225,2210,19645
|
|
20240723,124300,17378432355,2215,2210,2215,2200,21394
|
|
20240723,124200,17331081195,2210,2200,2210,2195,6797
|
|
20240723,124100,17316109245,2200,2200,2200,2200,7820
|
|
20240723,124000,17298905245,2200,2200,2200,2195,1783
|
|
20240723,123900,17294982650,2200,2200,2205,2200,1346
|
|
20240723,123800,17292021445,2200,2200,2205,2195,4216
|
|
20240723,123700,17282757445,2200,2205,2205,2195,3985
|
|
20240723,123600,17273978450,2210,2200,2210,2200,12074
|
|
20240723,123500,17247382920,2200,2205,2210,2200,2217
|
|
20240723,123400,17242497920,2210,2205,2210,2205,518
|
|
20240723,123300,17241355120,2205,2205,2210,2205,1941
|
|
20240723,123200,17237072610,2210,2210,2210,2200,11018
|
|
20240723,123100,17212817450,2210,2210,2210,2205,2121
|
|
20240723,123000,17208130045,2210,2190,2215,2190,70180
|
|
20240723,122900,17053221915,2190,2195,2195,2190,6294
|
|
20240723,122800,17039424960,2190,2190,2195,2190,8069
|
|
20240723,122700,17021739425,2185,2195,2195,2185,3767
|
|
20240723,122600,17013503360,2195,2195,2200,2190,9193
|
|
20240723,122500,16993331310,2195,2190,2195,2185,2272
|
|
20240723,122400,16988355960,2185,2185,2190,2180,1717
|
|
20240723,122300,16984600900,2180,2185,2185,2180,9186
|
|
20240723,122200,16964547800,2185,2185,2185,2180,6008
|
|
20240723,122100,16951420520,2190,2185,2190,2185,1850
|
|
20240723,122000,16947374070,2190,2185,2190,2180,2763
|
|
20240723,121900,16941333850,2185,2185,2190,2180,6904
|
|
20240723,121800,16926249605,2180,2185,2185,2180,1897
|
|
20240723,121700,16922107190,2185,2185,2185,2180,3258
|
|
20240723,121600,16914989405,2185,2180,2185,2180,2716
|
|
20240723,121500,16909067535,2180,2185,2190,2180,10638
|
|
20240723,121400,16885871845,2185,2190,2190,2185,2227
|
|
20240723,121300,16881001770,2190,2185,2190,2180,13868
|
|
20240723,121200,16850700455,2190,2190,2195,2185,9080
|
|
20240723,121100,16830859970,2195,2195,2200,2185,32922
|
|
20240723,121000,16758686835,2195,2200,2200,2195,1221
|
|
20240723,120900,16756002685,2195,2200,2200,2195,3627
|
|
20240723,120800,16748033005,2200,2205,2205,2195,6079
|
|
20240723,120700,16734677980,2205,2205,2205,2195,7635
|
|
20240723,120600,16717879835,2205,2205,2205,2200,10296
|
|
20240723,120500,16695181780,2205,2210,2215,2205,202
|
|
20240723,120400,16694736110,2215,2210,2215,2205,1996
|
|
20240723,120300,16690324900,2215,2210,2215,2205,9596
|
|
20240723,120200,16669139240,2210,2210,2215,2210,2302
|
|
20240723,120100,16664051670,2210,2210,2210,2205,16408
|
|
20240723,120000,16627790030,2210,2215,2215,2210,7897
|
|
20240723,115900,16610329830,2215,2210,2215,2210,4012
|
|
20240723,115800,16601452585,2215,2220,2220,2210,9060
|
|
20240723,115700,16581385685,2220,2220,2220,2215,12372
|
|
20240723,115600,16553925345,2215,2220,2225,2215,10859
|
|
20240723,115500,16529818345,2220,2220,2220,2210,16487
|
|
20240723,115400,16493265935,2220,2225,2225,2210,15508
|
|
20240723,115300,16458879155,2225,2225,2230,2220,16436
|
|
20240723,115200,16422299810,2225,2225,2230,2220,33921
|
|
20240723,115100,16346902615,2225,2220,2230,2220,10704
|
|
20240723,115000,16323053930,2205,2230,2235,2205,42470
|
|
20240723,114900,16228488865,2230,2225,2230,2220,28459
|
|
20240723,114800,16165155705,2225,2215,2225,2210,37765
|
|
20240723,114700,16081326865,2215,2215,2220,2210,17198
|
|
20240723,114600,16043227830,2210,2210,2210,2205,13374
|
|
20240723,114500,16013682235,2205,2195,2210,2195,14382
|
|
20240723,114400,15982005570,2195,2200,2205,2195,5213
|
|
20240723,114300,15970540370,2205,2200,2205,2200,5551
|
|
20240723,114200,15958313930,2200,2200,2205,2195,7299
|
|
20240723,114100,15942242895,2200,2195,2200,2195,10968
|
|
20240723,114000,15918119280,2195,2195,2200,2190,10577
|
|
20240723,113900,15894913130,2195,2200,2205,2190,16477
|
|
20240723,113800,15858696245,2205,2210,2215,2205,16279
|
|
20240723,113700,15822742830,2210,2200,2210,2200,14050
|
|
20240723,113600,15791756210,2200,2200,2210,2200,11833
|
|
20240723,113500,15765678070,2200,2200,2205,2195,3315
|
|
20240723,113400,15758382785,2205,2200,2205,2200,13674
|
|
20240723,113300,15728256425,2205,2190,2205,2185,31306
|
|
20240723,113200,15659439675,2195,2185,2195,2180,10717
|
|
20240723,113100,15635983350,2185,2185,2185,2180,4530
|
|
20240723,113000,15626086555,2180,2170,2185,2170,6157
|
|
20240723,112900,15612643725,2180,2170,2180,2170,10363
|
|
20240723,112800,15590118525,2175,2175,2180,2175,2142
|
|
20240723,112700,15585459640,2170,2180,2180,2170,7996
|
|
20240723,112600,15568070240,2180,2170,2180,2170,2238
|
|
20240723,112500,15563213730,2180,2180,2180,2170,16063
|
|
20240723,112400,15528308160,2180,2175,2185,2175,3283
|
|
20240723,112300,15521153470,2180,2180,2180,2175,1126
|
|
20240723,112200,15518698815,2180,2180,2180,2175,1103
|
|
20240723,112100,15516294585,2180,2185,2185,2170,2020
|
|
20240723,112000,15511896905,2185,2175,2185,2165,25601
|
|
20240723,111900,15456293335,2175,2175,2175,2170,11965
|
|
20240723,111800,15430320500,2175,2180,2180,2170,5616
|
|
20240723,111700,15418104455,2170,2185,2185,2170,23745
|
|
20240723,111600,15366390385,2185,2185,2190,2185,10916
|
|
20240723,111500,15342538450,2185,2180,2190,2180,3886
|
|
20240723,111400,15334052060,2175,2175,2185,2170,8247
|
|
20240723,111300,15316110475,2170,2180,2180,2170,19790
|
|
20240723,111200,15273082460,2180,2180,2185,2175,9760
|
|
20240723,111100,15251810915,2185,2175,2185,2175,1444
|
|
20240723,111000,15248667790,2175,2180,2185,2175,4822
|
|
20240723,110900,15238154810,2185,2185,2190,2180,4856
|
|
20240723,110800,15227549095,2185,2180,2185,2175,7480
|
|
20240723,110700,15211237915,2180,2185,2185,2180,18489
|
|
20240723,110600,15170923415,2180,2185,2185,2180,11795
|
|
20240723,110500,15145193275,2185,2190,2190,2185,8847
|
|
20240723,110400,15125860830,2185,2185,2190,2185,8909
|
|
20240723,110300,15106389765,2185,2175,2185,2175,21402
|
|
20240723,110200,15059799090,2170,2185,2185,2170,18634
|
|
20240723,110100,15019282260,2170,2195,2195,2165,118704
|
|
20240723,110000,14761354890,2195,2200,2200,2185,28383
|
|
20240723,105900,14699140845,2195,2205,2210,2195,48490
|
|
20240723,105800,14592281210,2200,2200,2205,2200,14050
|
|
20240723,105700,14561359545,2200,2210,2210,2200,23894
|
|
20240723,105600,14508639935,2210,2235,2235,2205,87827
|
|
20240723,105500,14314113155,2235,2220,2255,2220,198533
|
|
20240723,105400,13869476600,2220,2235,2240,2215,70204
|
|
20240723,105300,13712845625,2235,2205,2235,2205,48114
|
|
20240723,105200,13606026465,2205,2210,2215,2200,29809
|
|
20240723,105100,13540183660,2210,2185,2215,2180,60864
|
|
20240723,105000,13406541005,2185,2185,2190,2180,13101
|
|
20240723,104900,13377928375,2180,2190,2190,2170,35324
|
|
20240723,104800,13301008610,2180,2200,2205,2180,69842
|
|
20240723,104700,13147738670,2205,2190,2205,2185,23904
|
|
20240723,104600,13095249305,2185,2185,2185,2180,13401
|
|
20240723,104500,13066003795,2185,2190,2190,2185,23077
|
|
20240723,104400,13015573260,2190,2190,2195,2185,25581
|
|
20240723,104300,12959592440,2195,2195,2200,2190,11578
|
|
20240723,104200,12934202635,2200,2195,2200,2180,40424
|
|
20240723,104100,12845562655,2200,2220,2225,2195,52419
|
|
20240723,104000,12729552250,2220,2230,2230,2220,55630
|
|
20240723,103900,12605847570,2225,2240,2240,2215,101858
|
|
20240723,103800,12378959910,2240,2190,2240,2190,222690
|
|
20240723,103700,11885132825,2190,2185,2190,2185,29799
|
|
20240723,103600,11819949590,2190,2185,2195,2185,17020
|
|
20240723,103500,11782683805,2185,2190,2195,2185,15974
|
|
20240723,103400,11747705020,2195,2195,2200,2190,43361
|
|
20240723,103300,11652534455,2195,2195,2200,2190,36203
|
|
20240723,103200,11573076480,2190,2195,2200,2180,50059
|
|
20240723,103100,11463642385,2200,2185,2200,2180,98043
|
|
20240723,103000,11248691150,2185,2175,2185,2175,21534
|
|
20240723,102900,11201776485,2175,2170,2175,2170,19487
|
|
20240723,102800,11159423190,2165,2165,2170,2160,12588
|
|
20240723,102700,11132175105,2165,2160,2165,2160,2722
|
|
20240723,102600,11126286650,2165,2160,2175,2160,17073
|
|
20240723,102500,11089307000,2160,2160,2160,2150,9116
|
|
20240723,102400,11069659815,2160,2165,2165,2160,8637
|
|
20240723,102300,11050985170,2160,2145,2160,2145,9921
|
|
20240723,102200,11029602810,2145,2170,2170,2145,37922
|
|
20240723,102100,10947902310,2170,2180,2190,2165,73525
|
|
20240723,102000,10787512745,2180,2165,2180,2160,38677
|
|
20240723,101900,10703526195,2160,2165,2165,2160,15147
|
|
20240723,101800,10670765555,2160,2155,2165,2155,27134
|
|
20240723,101700,10612178295,2150,2140,2155,2140,12939
|
|
20240723,101600,10584433945,2140,2140,2140,2135,11018
|
|
20240723,101500,10560865895,2140,2135,2140,2130,8897
|
|
20240723,101400,10541876865,2140,2140,2140,2130,2868
|
|
20240723,101300,10535756395,2140,2140,2140,2130,19213
|
|
20240723,101200,10494710515,2135,2140,2145,2135,8379
|
|
20240723,101100,10476793455,2140,2140,2145,2135,3938
|
|
20240723,101000,10468366180,2140,2155,2160,2140,49075
|
|
20240723,100900,10362824175,2155,2140,2160,2135,46752
|
|
20240723,100800,10262202670,2135,2135,2135,2130,5188
|
|
20240723,100700,10251126355,2135,2135,2135,2130,5867
|
|
20240723,100600,10238600815,2135,2130,2135,2125,8515
|
|
20240723,100500,10220470535,2130,2130,2130,2125,8433
|
|
20240723,100400,10202522255,2130,2145,2145,2130,13775
|
|
20240723,100300,10173114605,2145,2130,2145,2130,18129
|
|
20240723,100200,10134351900,2130,2130,2135,2125,8042
|
|
20240723,100100,10117214560,2125,2115,2130,2115,8545
|
|
20240723,100000,10099059535,2115,2105,2115,2105,9403
|
|
20240723,095900,10079228075,2100,2105,2110,2100,30725
|
|
20240723,095800,10014563115,2105,2110,2115,2105,16345
|
|
20240723,095700,9980083300,2110,2125,2125,2110,35479
|
|
20240723,095600,9905015680,2125,2125,2125,2120,16351
|
|
20240723,095500,9870313280,2125,2125,2125,2120,12021
|
|
20240723,095400,9844783045,2120,2120,2125,2120,16944
|
|
20240723,095300,9808845160,2120,2120,2125,2120,8000
|
|
20240723,095200,9791874485,2125,2120,2130,2115,18632
|
|
20240723,095100,9752343585,2115,2120,2120,2115,13949
|
|
20240723,095000,9722835405,2115,2125,2125,2115,7477
|
|
20240723,094900,9706982580,2125,2130,2130,2120,28590
|
|
20240723,094800,9646301765,2125,2130,2130,2125,8732
|
|
20240723,094700,9627741005,2130,2130,2135,2125,15367
|
|
20240723,094600,9595035110,2130,2135,2135,2130,11548
|
|
20240723,094500,9570431815,2135,2130,2135,2125,10988
|
|
20240723,094400,9547006715,2130,2120,2130,2115,22806
|
|
20240723,094300,9498530670,2125,2125,2125,2105,53160
|
|
20240723,094200,9386291980,2120,2115,2135,2110,17600
|
|
20240723,094100,9348981325,2120,2140,2140,2100,63818
|
|
20240723,094000,9214044445,2135,2140,2145,2135,18079
|
|
20240723,093900,9175388960,2140,2145,2150,2135,40074
|
|
20240723,093800,9089446900,2150,2135,2150,2135,21134
|
|
20240723,093700,9044224220,2135,2115,2135,2110,23872
|
|
20240723,093600,8993635350,2105,2115,2120,2095,105214
|
|
20240723,093500,8772462085,2110,2125,2125,2110,60085
|
|
20240723,093400,8645317460,2125,2145,2155,2110,189165
|
|
20240723,093300,8242727415,2145,2155,2155,2145,27775
|
|
20240723,093200,8183003065,2155,2160,2165,2150,28520
|
|
20240723,093100,8121509135,2160,2135,2160,2135,18750
|
|
20240723,093000,8081199945,2140,2150,2150,2135,35171
|
|
20240723,092900,8005942875,2150,2160,2160,2150,23174
|
|
20240723,092800,7955997265,2160,2140,2160,2140,29866
|
|
20240723,092700,7891688360,2140,2155,2155,2125,132016
|
|
20240723,092600,7609682320,2155,2170,2170,2150,82315
|
|
20240723,092500,7432167915,2165,2180,2185,2165,72654
|
|
20240723,092400,7274288465,2175,2200,2205,2175,131302
|
|
20240723,092300,6986603605,2195,2190,2210,2190,98168
|
|
20240723,092200,6770870395,2195,2195,2210,2185,100273
|
|
20240723,092100,6551020785,2195,2170,2195,2165,90451
|
|
20240723,092000,6353331355,2170,2170,2175,2165,33332
|
|
20240723,091900,6281044430,2165,2185,2195,2165,91680
|
|
20240723,091800,6081434740,2185,2170,2200,2165,229968
|
|
20240723,091700,5578727430,2175,2150,2190,2145,121379
|
|
20240723,091600,5315112375,2150,2145,2150,2140,39080
|
|
20240723,091500,5231193985,2145,2130,2150,2125,91157
|
|
20240723,091400,5036550170,2130,2130,2130,2125,29561
|
|
20240723,091300,4973658445,2125,2130,2140,2125,71469
|
|
20240723,091200,4821503000,2135,2135,2135,2125,71402
|
|
20240723,091100,4669352950,2135,2130,2140,2125,44587
|
|
20240723,091000,4574295500,2130,2125,2130,2115,47269
|
|
20240723,090900,4473980125,2125,2135,2140,2115,125630
|
|
20240723,090800,4206737495,2130,2140,2155,2130,86152
|
|
20240723,090700,4022034280,2140,2120,2145,2110,71641
|
|
20240723,090600,3869364420,2120,2160,2165,2100,342063
|
|
20240723,090500,3137979920,2165,2140,2175,2140,159799
|
|
20240723,090400,2792920110,2145,2130,2145,2120,99653
|
|
20240723,090300,2580618060,2130,2095,2145,2095,338777
|
|
20240723,090200,1860580465,2095,2085,2105,2075,137963
|
|
20240723,090100,1572582445,2085,2085,2105,2075,171355
|
|
20240723,090000,1213348615,2080,2110,2135,2060,560039
|