711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,204800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,204700,34206423370,2940,2940,2940,2940,0
|
|
20240729,204600,34206423370,2940,2940,2940,2940,0
|
|
20240729,204500,34206423370,2940,2940,2940,2940,0
|
|
20240729,204400,34206423370,2940,2940,2940,2940,0
|
|
20240729,204300,34206423370,2940,2940,2940,2940,0
|
|
20240729,204200,34206423370,2940,2940,2940,2940,0
|
|
20240729,204100,34206423370,2940,2940,2940,2940,0
|
|
20240729,204000,34206423370,2940,2940,2940,2940,0
|
|
20240729,203900,34206423370,2940,2940,2940,2940,0
|
|
20240729,203800,34206423370,2940,2940,2940,2940,0
|
|
20240729,203700,34206423370,2940,2940,2940,2940,0
|
|
20240729,203600,34206423370,2940,2940,2940,2940,0
|
|
20240729,203500,34206423370,2940,2940,2940,2940,0
|
|
20240729,203400,34206423370,2940,2940,2940,2940,0
|
|
20240729,203300,34206423370,2940,2940,2940,2940,0
|
|
20240729,203200,34206423370,2940,2940,2940,2940,0
|
|
20240729,203100,34206423370,2940,2940,2940,2940,0
|
|
20240729,203000,34206423370,2940,2940,2940,2940,0
|
|
20240729,202900,34206423370,2940,2940,2940,2940,0
|
|
20240729,202800,34206423370,2940,2940,2940,2940,0
|
|
20240729,202700,34206423370,2940,2940,2940,2940,0
|
|
20240729,202600,34206423370,2940,2940,2940,2940,0
|
|
20240729,202500,34206423370,2940,2940,2940,2940,0
|
|
20240729,202400,34206423370,2940,2940,2940,2940,0
|
|
20240729,202300,34206423370,2940,2940,2940,2940,0
|
|
20240729,202200,34206423370,2940,2940,2940,2940,0
|
|
20240729,202100,34206423370,2940,2940,2940,2940,0
|
|
20240729,202000,34206423370,2940,2940,2940,2940,0
|
|
20240729,201900,34206423370,2940,2940,2940,2940,0
|
|
20240729,201800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,201700,34206423370,2940,2940,2940,2940,0
|
|
20240729,201600,34206423370,2940,2940,2940,2940,0
|
|
20240729,201500,34206423370,2940,2940,2940,2940,0
|
|
20240729,201400,34206423370,2940,2940,2940,2940,0
|
|
20240729,201300,34206423370,2940,2940,2940,2940,0
|
|
20240729,201200,34206423370,2940,2940,2940,2940,0
|
|
20240729,201100,34206423370,2940,2940,2940,2940,0
|
|
20240729,201000,34206423370,2940,2940,2940,2940,0
|
|
20240729,200900,34206423370,2940,2940,2940,2940,0
|
|
20240729,200800,34206423370,2940,2940,2940,2940,0
|
|
20240729,200700,34206423370,2940,2940,2940,2940,0
|
|
20240729,200600,34206423370,2940,2940,2940,2940,0
|
|
20240729,200500,34206423370,2940,2940,2940,2940,0
|
|
20240729,200400,34206423370,2940,2940,2940,2940,0
|
|
20240729,200300,34206423370,2940,2940,2940,2940,0
|
|
20240729,200200,34206423370,2940,2940,2940,2940,0
|
|
20240729,200100,34206423370,2940,2940,2940,2940,0
|
|
20240729,200000,34206423370,2940,2940,2940,2940,0
|
|
20240729,195900,34206423370,2940,2940,2940,2940,0
|
|
20240729,195800,34206423370,2940,2940,2940,2940,0
|
|
20240729,195700,34206423370,2940,2940,2940,2940,0
|
|
20240729,195600,34206423370,2940,2940,2940,2940,0
|
|
20240729,195500,34206423370,2940,2940,2940,2940,0
|
|
20240729,195400,34206423370,2940,2940,2940,2940,0
|
|
20240729,195300,34206423370,2940,2940,2940,2940,0
|
|
20240729,195200,34206423370,2940,2940,2940,2940,0
|
|
20240729,195100,34206423370,2940,2940,2940,2940,0
|
|
20240729,195000,34206423370,2940,2940,2940,2940,0
|
|
20240729,194900,34206423370,2940,2940,2940,2940,0
|
|
20240729,194800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,194700,34206423370,2940,2940,2940,2940,0
|
|
20240729,194600,34206423370,2940,2940,2940,2940,0
|
|
20240729,194500,34206423370,2940,2940,2940,2940,0
|
|
20240729,194400,34206423370,2940,2940,2940,2940,0
|
|
20240729,194300,34206423370,2940,2940,2940,2940,0
|
|
20240729,194200,34206423370,2940,2940,2940,2940,0
|
|
20240729,194100,34206423370,2940,2940,2940,2940,0
|
|
20240729,194000,34206423370,2940,2940,2940,2940,0
|
|
20240729,193900,34206423370,2940,2940,2940,2940,0
|
|
20240729,193800,34206423370,2940,2940,2940,2940,0
|
|
20240729,193700,34206423370,2940,2940,2940,2940,0
|
|
20240729,193600,34206423370,2940,2940,2940,2940,0
|
|
20240729,193500,34206423370,2940,2940,2940,2940,0
|
|
20240729,193400,34206423370,2940,2940,2940,2940,0
|
|
20240729,193300,34206423370,2940,2940,2940,2940,0
|
|
20240729,193200,34206423370,2940,2940,2940,2940,0
|
|
20240729,193100,34206423370,2940,2940,2940,2940,0
|
|
20240729,193000,34206423370,2940,2940,2940,2940,0
|
|
20240729,192900,34206423370,2940,2940,2940,2940,0
|
|
20240729,192800,34206423370,2940,2940,2940,2940,0
|
|
20240729,192700,34206423370,2940,2940,2940,2940,0
|
|
20240729,192600,34206423370,2940,2940,2940,2940,0
|
|
20240729,192500,34206423370,2940,2940,2940,2940,0
|
|
20240729,192400,34206423370,2940,2940,2940,2940,0
|
|
20240729,192300,34206423370,2940,2940,2940,2940,0
|
|
20240729,192200,34206423370,2940,2940,2940,2940,0
|
|
20240729,192100,34206423370,2940,2940,2940,2940,0
|
|
20240729,192000,34206423370,2940,2940,2940,2940,0
|
|
20240729,191900,34206423370,2940,2940,2940,2940,0
|
|
20240729,191800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,191700,34206423370,2940,2940,2940,2940,0
|
|
20240729,191600,34206423370,2940,2940,2940,2940,0
|
|
20240729,191500,34206423370,2940,2940,2940,2940,0
|
|
20240729,191400,34206423370,2940,2940,2940,2940,0
|
|
20240729,191300,34206423370,2940,2940,2940,2940,0
|
|
20240729,191200,34206423370,2940,2940,2940,2940,0
|
|
20240729,191100,34206423370,2940,2940,2940,2940,0
|
|
20240729,191000,34206423370,2940,2940,2940,2940,0
|
|
20240729,190900,34206423370,2940,2940,2940,2940,0
|
|
20240729,190800,34206423370,2940,2940,2940,2940,0
|
|
20240729,190700,34206423370,2940,2940,2940,2940,0
|
|
20240729,190600,34206423370,2940,2940,2940,2940,0
|
|
20240729,190500,34206423370,2940,2940,2940,2940,0
|
|
20240729,190400,34206423370,2940,2940,2940,2940,0
|
|
20240729,190300,34206423370,2940,2940,2940,2940,0
|
|
20240729,190200,34206423370,2940,2940,2940,2940,0
|
|
20240729,190100,34206423370,2940,2940,2940,2940,0
|
|
20240729,190000,34206423370,2940,2940,2940,2940,0
|
|
20240729,185900,34206423370,2940,2940,2940,2940,0
|
|
20240729,185800,34206423370,2940,2940,2940,2940,0
|
|
20240729,185700,34206423370,2940,2940,2940,2940,0
|
|
20240729,185600,34206423370,2940,2940,2940,2940,0
|
|
20240729,185500,34206423370,2940,2940,2940,2940,0
|
|
20240729,185400,34206423370,2940,2940,2940,2940,0
|
|
20240729,185300,34206423370,2940,2940,2940,2940,0
|
|
20240729,185200,34206423370,2940,2940,2940,2940,0
|
|
20240729,185100,34206423370,2940,2940,2940,2940,0
|
|
20240729,185000,34206423370,2940,2940,2940,2940,0
|
|
20240729,184900,34206423370,2940,2940,2940,2940,0
|
|
20240729,184800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,184700,34206423370,2940,2940,2940,2940,0
|
|
20240729,184600,34206423370,2940,2940,2940,2940,0
|
|
20240729,184500,34206423370,2940,2940,2940,2940,0
|
|
20240729,184400,34206423370,2940,2940,2940,2940,0
|
|
20240729,184300,34206423370,2940,2940,2940,2940,0
|
|
20240729,184200,34206423370,2940,2940,2940,2940,0
|
|
20240729,184100,34206423370,2940,2940,2940,2940,0
|
|
20240729,184000,34206423370,2940,2940,2940,2940,0
|
|
20240729,183900,34206423370,2940,2940,2940,2940,0
|
|
20240729,183800,34206423370,2940,2940,2940,2940,0
|
|
20240729,183700,34206423370,2940,2940,2940,2940,0
|
|
20240729,183600,34206423370,2940,2940,2940,2940,0
|
|
20240729,183500,34206423370,2940,2940,2940,2940,0
|
|
20240729,183400,34206423370,2940,2940,2940,2940,0
|
|
20240729,183300,34206423370,2940,2940,2940,2940,0
|
|
20240729,183200,34206423370,2940,2940,2940,2940,0
|
|
20240729,183100,34206423370,2940,2940,2940,2940,0
|
|
20240729,183000,34206423370,2940,2940,2940,2940,0
|
|
20240729,182900,34206423370,2940,2940,2940,2940,0
|
|
20240729,182800,34206423370,2940,2940,2940,2940,0
|
|
20240729,182700,34206423370,2940,2940,2940,2940,0
|
|
20240729,182600,34206423370,2940,2940,2940,2940,0
|
|
20240729,182500,34206423370,2940,2940,2940,2940,0
|
|
20240729,182400,34206423370,2940,2940,2940,2940,0
|
|
20240729,182300,34206423370,2940,2940,2940,2940,0
|
|
20240729,182200,34206423370,2940,2940,2940,2940,0
|
|
20240729,182100,34206423370,2940,2940,2940,2940,0
|
|
20240729,182000,34206423370,2940,2940,2940,2940,0
|
|
20240729,181900,34206423370,2940,2940,2940,2940,0
|
|
20240729,181800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,181700,34206423370,2940,2940,2940,2940,0
|
|
20240729,181600,34206423370,2940,2940,2940,2940,0
|
|
20240729,181500,34206423370,2940,2940,2940,2940,0
|
|
20240729,181400,34206423370,2940,2940,2940,2940,0
|
|
20240729,181300,34206423370,2940,2940,2940,2940,0
|
|
20240729,181200,34206423370,2940,2940,2940,2940,0
|
|
20240729,181100,34206423370,2940,2940,2940,2940,0
|
|
20240729,181000,34206423370,2940,2940,2940,2940,0
|
|
20240729,180900,34206423370,2940,2940,2940,2940,0
|
|
20240729,180800,34206423370,2940,2940,2940,2940,0
|
|
20240729,180700,34206423370,2940,2940,2940,2940,0
|
|
20240729,180600,34206423370,2940,2940,2940,2940,0
|
|
20240729,180500,34206423370,2940,2940,2940,2940,0
|
|
20240729,180400,34206423370,2940,2940,2940,2940,0
|
|
20240729,180300,34206423370,2940,2940,2940,2940,0
|
|
20240729,180200,34206423370,2940,2940,2940,2940,0
|
|
20240729,180100,34206423370,2940,2940,2940,2940,0
|
|
20240729,180000,34206423370,2940,2940,2940,2940,0
|
|
20240729,175900,34206423370,2940,2940,2940,2940,0
|
|
20240729,175800,34206423370,2940,2940,2940,2940,0
|
|
20240729,175700,34206423370,2940,2940,2940,2940,0
|
|
20240729,175600,34206423370,2940,2940,2940,2940,0
|
|
20240729,175500,34206423370,2940,2940,2940,2940,0
|
|
20240729,175400,34206423370,2940,2940,2940,2940,0
|
|
20240729,175300,34206423370,2940,2940,2940,2940,0
|
|
20240729,175200,34206423370,2940,2940,2940,2940,0
|
|
20240729,175100,34206423370,2940,2940,2940,2940,0
|
|
20240729,175000,34206423370,2940,2940,2940,2940,0
|
|
20240729,174900,34206423370,2940,2940,2940,2940,0
|
|
20240729,174800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,174700,34206423370,2940,2940,2940,2940,0
|
|
20240729,174600,34206423370,2940,2940,2940,2940,0
|
|
20240729,174500,34206423370,2940,2940,2940,2940,0
|
|
20240729,174400,34206423370,2940,2940,2940,2940,0
|
|
20240729,174300,34206423370,2940,2940,2940,2940,0
|
|
20240729,174200,34206423370,2940,2940,2940,2940,0
|
|
20240729,174100,34206423370,2940,2940,2940,2940,0
|
|
20240729,174000,34206423370,2940,2940,2940,2940,0
|
|
20240729,173900,34206423370,2940,2940,2940,2940,0
|
|
20240729,173800,34206423370,2940,2940,2940,2940,0
|
|
20240729,173700,34206423370,2940,2940,2940,2940,0
|
|
20240729,173600,34206423370,2940,2940,2940,2940,0
|
|
20240729,173500,34206423370,2940,2940,2940,2940,0
|
|
20240729,173400,34206423370,2940,2940,2940,2940,0
|
|
20240729,173300,34206423370,2940,2940,2940,2940,0
|
|
20240729,173200,34206423370,2940,2940,2940,2940,0
|
|
20240729,173100,34206423370,2940,2940,2940,2940,0
|
|
20240729,173000,34206423370,2940,2940,2940,2940,0
|
|
20240729,172900,34206423370,2940,2940,2940,2940,0
|
|
20240729,172800,34206423370,2940,2940,2940,2940,0
|
|
20240729,172700,34206423370,2940,2940,2940,2940,0
|
|
20240729,172600,34206423370,2940,2940,2940,2940,0
|
|
20240729,172500,34206423370,2940,2940,2940,2940,0
|
|
20240729,172400,34206423370,2940,2940,2940,2940,0
|
|
20240729,172300,34206423370,2940,2940,2940,2940,0
|
|
20240729,172200,34206423370,2940,2940,2940,2940,0
|
|
20240729,172100,34206423370,2940,2940,2940,2940,0
|
|
20240729,172000,34206423370,2940,2940,2940,2940,0
|
|
20240729,171900,34206423370,2940,2940,2940,2940,0
|
|
20240729,171800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,171700,34206423370,2940,2940,2940,2940,0
|
|
20240729,171600,34206423370,2940,2940,2940,2940,0
|
|
20240729,171500,34206423370,2940,2940,2940,2940,0
|
|
20240729,171400,34206423370,2940,2940,2940,2940,0
|
|
20240729,171300,34206423370,2940,2940,2940,2940,0
|
|
20240729,171200,34206423370,2940,2940,2940,2940,0
|
|
20240729,171100,34206423370,2940,2940,2940,2940,0
|
|
20240729,171000,34206423370,2940,2940,2940,2940,0
|
|
20240729,170900,34206423370,2940,2940,2940,2940,0
|
|
20240729,170800,34206423370,2940,2940,2940,2940,0
|
|
20240729,170700,34206423370,2940,2940,2940,2940,0
|
|
20240729,170600,34206423370,2940,2940,2940,2940,0
|
|
20240729,170500,34206423370,2940,2940,2940,2940,0
|
|
20240729,170400,34206423370,2940,2940,2940,2940,0
|
|
20240729,170300,34206423370,2940,2940,2940,2940,0
|
|
20240729,170200,34206423370,2940,2940,2940,2940,0
|
|
20240729,170100,34206423370,2940,2940,2940,2940,0
|
|
20240729,170000,34206423370,2940,2940,2940,2940,0
|
|
20240729,165900,34206423370,2940,2940,2940,2940,0
|
|
20240729,165800,34206423370,2940,2940,2940,2940,0
|
|
20240729,165700,34206423370,2940,2940,2940,2940,0
|
|
20240729,165600,34206423370,2940,2940,2940,2940,0
|
|
20240729,165500,34206423370,2940,2940,2940,2940,0
|
|
20240729,165400,34206423370,2940,2940,2940,2940,0
|
|
20240729,165300,34206423370,2940,2940,2940,2940,0
|
|
20240729,165200,34206423370,2940,2940,2940,2940,0
|
|
20240729,165100,34206423370,2940,2940,2940,2940,0
|
|
20240729,165000,34206423370,2940,2940,2940,2940,0
|
|
20240729,164900,34206423370,2940,2940,2940,2940,0
|
|
20240729,164800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,164700,34206423370,2940,2940,2940,2940,0
|
|
20240729,164600,34206423370,2940,2940,2940,2940,0
|
|
20240729,164500,34206423370,2940,2940,2940,2940,0
|
|
20240729,164400,34206423370,2940,2940,2940,2940,0
|
|
20240729,164300,34206423370,2940,2940,2940,2940,0
|
|
20240729,164200,34206423370,2940,2940,2940,2940,0
|
|
20240729,164100,34206423370,2940,2940,2940,2940,0
|
|
20240729,164000,34206423370,2940,2940,2940,2940,0
|
|
20240729,163900,34206423370,2940,2940,2940,2940,0
|
|
20240729,163800,34206423370,2940,2940,2940,2940,0
|
|
20240729,163700,34206423370,2940,2940,2940,2940,0
|
|
20240729,163600,34206423370,2940,2940,2940,2940,0
|
|
20240729,163500,34206423370,2940,2940,2940,2940,0
|
|
20240729,163400,34206423370,2940,2940,2940,2940,0
|
|
20240729,163300,34206423370,2940,2940,2940,2940,0
|
|
20240729,163200,34206423370,2940,2940,2940,2940,0
|
|
20240729,163100,34206423370,2940,2940,2940,2940,0
|
|
20240729,163000,34206423370,2940,2940,2940,2940,0
|
|
20240729,162900,34206423370,2940,2940,2940,2940,0
|
|
20240729,162800,34206423370,2940,2940,2940,2940,0
|
|
20240729,162700,34206423370,2940,2940,2940,2940,0
|
|
20240729,162600,34206423370,2940,2940,2940,2940,0
|
|
20240729,162500,34206423370,2940,2940,2940,2940,0
|
|
20240729,162400,34206423370,2940,2940,2940,2940,0
|
|
20240729,162300,34206423370,2940,2940,2940,2940,0
|
|
20240729,162200,34206423370,2940,2940,2940,2940,0
|
|
20240729,162100,34206423370,2940,2940,2940,2940,0
|
|
20240729,162000,34206423370,2940,2940,2940,2940,0
|
|
20240729,161900,34206423370,2940,2940,2940,2940,0
|
|
20240729,161800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,161700,34206423370,2940,2940,2940,2940,0
|
|
20240729,161600,34206423370,2940,2940,2940,2940,0
|
|
20240729,161500,34206423370,2940,2940,2940,2940,0
|
|
20240729,161400,34206423370,2940,2940,2940,2940,0
|
|
20240729,161300,34206423370,2940,2940,2940,2940,0
|
|
20240729,161200,34206423370,2940,2940,2940,2940,0
|
|
20240729,161100,34206423370,2940,2940,2940,2940,0
|
|
20240729,161000,34206423370,2940,2940,2940,2940,0
|
|
20240729,160900,34206423370,2940,2940,2940,2940,0
|
|
20240729,160800,34206423370,2940,2940,2940,2940,0
|
|
20240729,160700,34206423370,2940,2940,2940,2940,0
|
|
20240729,160600,34206423370,2940,2940,2940,2940,0
|
|
20240729,160500,34206423370,2940,2940,2940,2940,0
|
|
20240729,160400,34206423370,2940,2940,2940,2940,0
|
|
20240729,160300,34206423370,2940,2940,2940,2940,0
|
|
20240729,160200,34206423370,2940,2940,2940,2940,0
|
|
20240729,160100,34206423370,2940,2940,2940,2940,0
|
|
20240729,160000,34206423370,2940,2940,2940,2940,0
|
|
20240729,155900,34206423370,2940,2940,2940,2940,0
|
|
20240729,155800,34206423370,2940,2940,2940,2940,0
|
|
20240729,155700,34206423370,2940,2940,2940,2940,0
|
|
20240729,155600,34206423370,2940,2940,2940,2940,0
|
|
20240729,155500,34206423370,2940,2940,2940,2940,0
|
|
20240729,155400,34206423370,2940,2940,2940,2940,0
|
|
20240729,155300,34206423370,2940,2940,2940,2940,0
|
|
20240729,155200,34206423370,2940,2940,2940,2940,0
|
|
20240729,155100,34206423370,2940,2940,2940,2940,0
|
|
20240729,155000,34206423370,2940,2940,2940,2940,0
|
|
20240729,154900,34206423370,2940,2940,2940,2940,0
|
|
20240729,154800,34206423370,2940,2940,2940,2940,126187
|
|
20240729,154700,34206423370,2940,2940,2940,2940,0
|
|
20240729,154600,34206423370,2940,2940,2940,2940,0
|
|
20240729,154500,34206423370,2940,2940,2940,2940,0
|
|
20240729,154400,34206423370,2940,2940,2940,2940,0
|
|
20240729,154300,34206423370,2940,2940,2940,2940,0
|
|
20240729,154200,34206423370,2940,2940,2940,2940,0
|
|
20240729,154100,34206423370,2940,2940,2940,2940,0
|
|
20240729,154000,34206423370,2940,2940,2940,2940,0
|
|
20240729,153900,34206423370,2940,2940,2940,2940,0
|
|
20240729,153800,34206423370,2940,2940,2940,2940,0
|
|
20240729,153700,34206423370,2940,2940,2940,2940,0
|
|
20240729,153600,34206423370,2940,2940,2940,2940,0
|
|
20240729,153500,34206423370,2940,2940,2940,2940,0
|
|
20240729,153400,34206423370,2940,2940,2940,2940,0
|
|
20240729,153300,34206423370,2940,2940,2940,2940,0
|
|
20240729,153200,34206423370,2940,2940,2940,2940,0
|
|
20240729,153100,34206423370,2940,2940,2940,2940,0
|
|
20240729,153000,34206423370,2940,2940,2940,2940,126187
|
|
20240729,152900,33835433590,2935,2935,2935,2935,0
|
|
20240729,152800,33835433590,2935,2935,2935,2935,0
|
|
20240729,152700,33835433590,2935,2935,2935,2935,0
|
|
20240729,152600,33835433590,2935,2935,2935,2935,0
|
|
20240729,152500,33835433590,2935,2935,2935,2935,0
|
|
20240729,152400,33835433590,2935,2935,2935,2935,0
|
|
20240729,152300,33835433590,2935,2935,2935,2935,0
|
|
20240729,152200,33835433590,2935,2935,2935,2935,0
|
|
20240729,152100,33835433590,2935,2935,2935,2935,0
|
|
20240729,152000,33835433590,2935,2935,2935,2935,0
|
|
20240729,151900,33835433590,2935,2945,2950,2935,72542
|
|
20240729,151800,33622108425,2945,2945,2950,2940,34695
|
|
20240729,151700,33519928930,2945,2950,2955,2945,21269
|
|
20240729,151600,33457172000,2955,2945,2955,2945,28139
|
|
20240729,151500,33374190080,2950,2945,2950,2945,14318
|
|
20240729,151400,33332009995,2950,2945,2950,2945,13030
|
|
20240729,151300,33293605425,2950,2945,2950,2945,21590
|
|
20240729,151200,33229934005,2950,2945,2950,2945,15992
|
|
20240729,151100,33182799725,2950,2945,2950,2940,8247
|
|
20240729,151000,33158500300,2945,2945,2955,2940,24372
|
|
20240729,150900,33086662335,2940,2940,2945,2940,13184
|
|
20240729,150800,33047892215,2945,2950,2955,2940,11960
|
|
20240729,150700,33012638795,2955,2950,2955,2945,17494
|
|
20240729,150600,32961067365,2950,2950,2950,2945,4856
|
|
20240729,150500,32946755020,2945,2945,2950,2945,13385
|
|
20240729,150400,32907306245,2950,2945,2950,2945,15077
|
|
20240729,150300,32862903945,2945,2945,2950,2945,2539
|
|
20240729,150200,32855420915,2945,2960,2960,2945,11865
|
|
20240729,150100,32820443725,2960,2960,2965,2950,9700
|
|
20240729,150000,32791787430,2960,2955,2965,2940,27792
|
|
20240729,145900,32709781760,2945,2960,2960,2945,14177
|
|
20240729,145800,32667973415,2960,2965,2965,2950,31425
|
|
20240729,145700,32575227825,2965,2955,2965,2955,7911
|
|
20240729,145600,32551814875,2955,2955,2960,2950,13407
|
|
20240729,145500,32512242355,2950,2965,2965,2950,33044
|
|
20240729,145400,32414461360,2965,2970,2970,2960,4371
|
|
20240729,145300,32401500080,2965,2975,2975,2960,20255
|
|
20240729,145200,32341408670,2975,2975,2980,2970,7299
|
|
20240729,145100,32319713060,2975,2975,2980,2970,12770
|
|
20240729,145000,32281665855,2975,2965,2980,2960,10866
|
|
20240729,144900,32249395390,2960,2960,2970,2955,28791
|
|
20240729,144800,32164211340,2955,2955,2960,2955,12433
|
|
20240729,144700,32127454755,2960,2960,2960,2955,7249
|
|
20240729,144600,32106017470,2960,2960,2965,2955,13802
|
|
20240729,144500,32065204245,2965,2965,2970,2960,3110
|
|
20240729,144400,32055982550,2965,2960,2965,2955,7022
|
|
20240729,144300,32035197780,2965,2960,2965,2955,27994
|
|
20240729,144200,31952327380,2960,2975,2975,2960,6316
|
|
20240729,144100,31933617795,2975,2975,2980,2960,12680
|
|
20240729,144000,31895979650,2970,2975,2980,2960,11684
|
|
20240729,143900,31861247190,2980,2965,2985,2965,34681
|
|
20240729,143800,31758118330,2965,2955,2965,2950,15648
|
|
20240729,143700,31711850995,2955,2960,2965,2955,11127
|
|
20240729,143600,31678913315,2960,2965,2965,2960,12637
|
|
20240729,143500,31641503015,2960,2955,2965,2950,9313
|
|
20240729,143400,31613946125,2960,2960,2960,2945,60333
|
|
20240729,143300,31435589430,2965,2970,2970,2960,18318
|
|
20240729,143200,31381279825,2965,2980,2980,2965,7371
|
|
20240729,143100,31359371610,2970,2975,2980,2970,6641
|
|
20240729,143000,31339621985,2975,2960,2980,2960,22479
|
|
20240729,142900,31272888210,2965,2965,2965,2960,20942
|
|
20240729,142800,31210827165,2970,2970,2975,2965,15723
|
|
20240729,142700,31164120600,2975,2975,2980,2970,11796
|
|
20240729,142600,31129058330,2975,2970,2980,2970,18596
|
|
20240729,142500,31073751605,2975,2975,2980,2970,6555
|
|
20240729,142400,31054266795,2970,2965,2975,2965,19460
|
|
20240729,142300,30996489630,2970,2980,2985,2965,35603
|
|
20240729,142200,30890579155,2980,2985,2985,2980,6383
|
|
20240729,142100,30871540230,2985,2985,2990,2980,6385
|
|
20240729,142000,30852487990,2985,2985,2990,2980,19654
|
|
20240729,141900,30793829320,2990,2985,2990,2980,6356
|
|
20240729,141800,30774865855,2985,2990,2990,2980,16813
|
|
20240729,141700,30724677755,2985,2990,2990,2975,16562
|
|
20240729,141600,30675290905,2985,2980,2990,2975,20847
|
|
20240729,141500,30613095195,2975,2970,2980,2970,18179
|
|
20240729,141400,30558988300,2975,2985,2990,2970,48681
|
|
20240729,141300,30414101680,2990,2990,2995,2980,30818
|
|
20240729,141200,30322090440,2990,2990,2990,2985,14408
|
|
20240729,141100,30279051165,2990,2995,3010,2980,91151
|
|
20240729,141000,30006349355,2995,3030,3030,2985,148967
|
|
20240729,140900,29558237225,3025,2980,3040,2980,404833
|
|
20240729,140800,28339464005,2985,2985,2985,2980,24550
|
|
20240729,140700,28266251265,2980,2990,2990,2980,21381
|
|
20240729,140600,28202426890,2990,2985,2990,2985,24224
|
|
20240729,140500,28130071620,2990,2960,2990,2960,66700
|
|
20240729,140400,27931360475,2965,2965,2965,2960,3247
|
|
20240729,140300,27921736400,2965,2970,2970,2960,9876
|
|
20240729,140200,27892456515,2970,2965,2970,2965,12168
|
|
20240729,140100,27856373685,2965,2970,2975,2965,11871
|
|
20240729,140000,27821125625,2970,2970,2975,2970,3315
|
|
20240729,135900,27811265095,2970,2965,2970,2965,10600
|
|
20240729,135800,27779792380,2965,2965,2970,2965,8023
|
|
20240729,135700,27755979055,2970,2960,2970,2960,8054
|
|
20240729,135600,27732104795,2960,2970,2970,2955,20493
|
|
20240729,135500,27671443240,2970,2970,2980,2965,25470
|
|
20240729,135400,27595713110,2970,2975,2980,2970,10830
|
|
20240729,135300,27563500535,2975,2980,2980,2975,19777
|
|
20240729,135200,27504583675,2980,2980,2985,2975,15348
|
|
20240729,135100,27458875895,2975,2980,2985,2975,17323
|
|
20240729,135000,27407245780,2980,2985,2985,2975,34009
|
|
20240729,134900,27305851730,2980,2975,2985,2975,28291
|
|
20240729,134800,27221511530,2980,2975,2980,2970,11574
|
|
20240729,134700,27187072210,2975,2990,2990,2975,59263
|
|
20240729,134600,27010332525,2985,2970,2990,2965,124530
|
|
20240729,134500,26639838520,2965,2970,2970,2960,9432
|
|
20240729,134400,26611842715,2965,2955,2970,2955,60135
|
|
20240729,134300,26433806180,2955,2960,2960,2955,6055
|
|
20240729,134200,26415911625,2955,2960,2960,2955,6176
|
|
20240729,134100,26397660370,2960,2955,2960,2945,29566
|
|
20240729,134000,26310424300,2955,2950,2955,2945,7378
|
|
20240729,133900,26288655745,2945,2950,2950,2945,2733
|
|
20240729,133800,26280596410,2950,2950,2950,2945,17817
|
|
20240729,133700,26228114385,2950,2950,2955,2950,10227
|
|
20240729,133600,26197944670,2950,2950,2955,2950,2292
|
|
20240729,133500,26191178845,2950,2945,2950,2945,4440
|
|
20240729,133400,26178081045,2945,2945,2955,2940,3353
|
|
20240729,133300,26168200470,2945,2950,2955,2940,27558
|
|
20240729,133200,26086963350,2950,2955,2955,2950,7253
|
|
20240729,133100,26065565375,2955,2955,2960,2950,18155
|
|
20240729,133000,26011945325,2950,2950,2960,2950,11308
|
|
20240729,132900,25978559690,2955,2955,2960,2950,3371
|
|
20240729,132800,25968597255,2955,2950,2960,2950,52181
|
|
20240729,132700,25814487415,2950,2950,2950,2945,2375
|
|
20240729,132600,25807490020,2945,2945,2950,2945,3365
|
|
20240729,132500,25797569905,2945,2945,2950,2945,212
|
|
20240729,132400,25796945525,2945,2950,2950,2945,2503
|
|
20240729,132300,25789572045,2955,2950,2955,2950,11360
|
|
20240729,132200,25756041685,2950,2955,2955,2950,2303
|
|
20240729,132100,25749241765,2955,2950,2955,2950,2687
|
|
20240729,132000,25741309795,2955,2945,2955,2945,9735
|
|
20240729,131900,25712610535,2950,2950,2950,2945,3760
|
|
20240729,131800,25701530550,2950,2940,2950,2940,8458
|
|
20240729,131700,25676627660,2940,2940,2945,2940,4315
|
|
20240729,131600,25663936560,2945,2945,2945,2940,1994
|
|
20240729,131500,25658073620,2945,2950,2950,2940,6809
|
|
20240729,131400,25638020495,2950,2945,2950,2940,9636
|
|
20240729,131300,25609624670,2935,2945,2945,2935,972
|
|
20240729,131200,25606771280,2935,2940,2945,2930,10180
|
|
20240729,131100,25576894655,2935,2945,2945,2935,4482
|
|
20240729,131000,25563717150,2945,2945,2950,2945,1737
|
|
20240729,130900,25558594440,2950,2935,2955,2935,27470
|
|
20240729,130800,25477590165,2935,2935,2940,2935,3011
|
|
20240729,130700,25468750460,2935,2935,2940,2925,36045
|
|
20240729,130600,25363112090,2930,2935,2935,2930,3493
|
|
20240729,130500,25352874900,2935,2950,2950,2930,32006
|
|
20240729,130400,25258813785,2950,2945,2950,2940,4457
|
|
20240729,130300,25245687945,2945,2945,2950,2940,2893
|
|
20240729,130200,25237157480,2940,2945,2950,2940,9745
|
|
20240729,130100,25208462350,2945,2940,2945,2940,477
|
|
20240729,130000,25207058520,2940,2940,2940,2935,10783
|
|
20240729,125900,25175367200,2940,2940,2945,2940,6139
|
|
20240729,125800,25157317655,2945,2945,2945,2940,11065
|
|
20240729,125700,25124781745,2945,2945,2950,2945,4175
|
|
20240729,125600,25112485595,2950,2940,2950,2940,8150
|
|
20240729,125500,25088444500,2940,2950,2950,2940,7167
|
|
20240729,125400,25067367000,2945,2945,2950,2945,1956
|
|
20240729,125300,25061600045,2945,2950,2955,2940,6217
|
|
20240729,125200,25043269435,2940,2950,2955,2940,53302
|
|
20240729,125100,24886241150,2955,2955,2955,2950,4636
|
|
20240729,125000,24872557770,2955,2950,2955,2950,4374
|
|
20240729,124900,24859654150,2955,2960,2960,2950,2931
|
|
20240729,124800,24850993495,2960,2960,2960,2950,1956
|
|
20240729,124700,24845211630,2960,2950,2960,2945,10626
|
|
20240729,124600,24813847350,2950,2960,2960,2950,12172
|
|
20240729,124500,24777898045,2955,2965,2970,2955,14225
|
|
20240729,124400,24735777910,2970,2965,2970,2960,39909
|
|
20240729,124300,24617369300,2965,2940,2965,2935,35081
|
|
20240729,124200,24513776605,2935,2945,2945,2935,3881
|
|
20240729,124100,24502348490,2945,2950,2950,2945,1210
|
|
20240729,124000,24498782995,2950,2950,2955,2945,9382
|
|
20240729,123900,24471105615,2950,2930,2950,2930,9640
|
|
20240729,123800,24442758910,2935,2930,2935,2930,3095
|
|
20240729,123700,24433675890,2940,2930,2940,2930,10953
|
|
20240729,123600,24401489150,2935,2935,2940,2930,4589
|
|
20240729,123500,24388022905,2935,2935,2935,2930,6377
|
|
20240729,123400,24369319940,2935,2940,2940,2935,2085
|
|
20240729,123300,24363192030,2945,2935,2945,2935,10721
|
|
20240729,123200,24331676905,2935,2935,2940,2930,2176
|
|
20240729,123100,24325291070,2935,2940,2940,2935,9215
|
|
20240729,123000,24298209760,2940,2935,2940,2935,2439
|
|
20240729,122900,24291050455,2935,2935,2935,2930,730
|
|
20240729,122800,24288910510,2925,2920,2930,2920,3745
|
|
20240729,122700,24277958460,2920,2925,2930,2920,3758
|
|
20240729,122600,24266969365,2925,2925,2935,2920,4392
|
|
20240729,122500,24254124450,2925,2930,2930,2925,7820
|
|
20240729,122400,24231230865,2930,2930,2935,2925,5527
|
|
20240729,122300,24215039045,2930,2940,2940,2930,2261
|
|
20240729,122200,24208409970,2940,2935,2950,2935,4728
|
|
20240729,122100,24194487195,2935,2935,2940,2930,21673
|
|
20240729,122000,24130926815,2935,2930,2935,2930,1686
|
|
20240729,121900,24125979875,2935,2935,2940,2930,29053
|
|
20240729,121800,24040821605,2935,2945,2945,2935,24209
|
|
20240729,121700,23969749685,2945,2950,2955,2945,19383
|
|
20240729,121600,23912629465,2945,2945,2950,2945,7823
|
|
20240729,121500,23889569090,2945,2955,2960,2945,38404
|
|
20240729,121400,23776203375,2955,2955,2955,2950,12964
|
|
20240729,121300,23737914670,2955,2950,2955,2940,10692
|
|
20240729,121200,23706378225,2950,2940,2955,2935,48043
|
|
20240729,121100,23564692760,2940,2935,2940,2935,5174
|
|
20240729,121000,23549485455,2935,2935,2945,2935,6822
|
|
20240729,120900,23529430015,2940,2940,2945,2935,8530
|
|
20240729,120800,23504361675,2940,2940,2945,2935,2843
|
|
20240729,120700,23496002980,2940,2940,2945,2935,24181
|
|
20240729,120600,23424875885,2940,2940,2945,2935,10270
|
|
20240729,120500,23394691260,2940,2935,2945,2930,28316
|
|
20240729,120400,23311435110,2935,2940,2940,2930,4795
|
|
20240729,120300,23297363775,2940,2930,2940,2930,5033
|
|
20240729,120200,23282579125,2930,2930,2940,2930,28578
|
|
20240729,120100,23198804280,2930,2935,2940,2930,8483
|
|
20240729,120000,23173935440,2935,2945,2945,2935,7650
|
|
20240729,115900,23151426060,2945,2935,2945,2935,13768
|
|
20240729,115800,23110943905,2935,2950,2950,2935,15297
|
|
20240729,115700,23065900380,2950,2930,2950,2925,36994
|
|
20240729,115600,22957125790,2930,2930,2935,2920,6665
|
|
20240729,115500,22937605640,2925,2930,2935,2925,17516
|
|
20240729,115400,22886236520,2930,2925,2935,2915,28977
|
|
20240729,115300,22801423580,2920,2910,2925,2900,14869
|
|
20240729,115200,22758127040,2905,2905,2910,2900,6670
|
|
20240729,115100,22738755925,2905,2910,2910,2905,8224
|
|
20240729,115000,22714864715,2905,2915,2915,2905,8934
|
|
20240729,114900,22688861280,2915,2915,2920,2910,12526
|
|
20240729,114800,22652347600,2915,2925,2925,2915,7226
|
|
20240729,114700,22631272995,2925,2915,2925,2905,13922
|
|
20240729,114600,22590648000,2915,2905,2915,2900,33472
|
|
20240729,114500,22493281300,2900,2905,2905,2900,3752
|
|
20240729,114400,22482391270,2905,2895,2905,2895,5908
|
|
20240729,114300,22465275850,2900,2900,2900,2890,5647
|
|
20240729,114200,22448923530,2900,2895,2900,2890,2274
|
|
20240729,114100,22442337100,2900,2895,2900,2890,2540
|
|
20240729,114000,22434987330,2895,2890,2895,2890,2303
|
|
20240729,113900,22428326230,2890,2890,2895,2890,3317
|
|
20240729,113800,22418732835,2890,2890,2895,2890,1825
|
|
20240729,113700,22413457085,2890,2890,2895,2890,10119
|
|
20240729,113600,22384186860,2895,2900,2900,2895,16630
|
|
20240729,113500,22336039510,2895,2895,2900,2890,6051
|
|
20240729,113400,22318524865,2890,2895,2900,2890,4679
|
|
20240729,113300,22304981140,2895,2890,2895,2890,8063
|
|
20240729,113200,22281665140,2895,2900,2900,2890,5775
|
|
20240729,113100,22264940920,2900,2895,2900,2890,8814
|
|
20240729,113000,22239452310,2895,2890,2895,2885,1194
|
|
20240729,112900,22236001525,2890,2890,2890,2885,6627
|
|
20240729,112800,22216872860,2890,2890,2895,2885,12192
|
|
20240729,112700,22181620950,2890,2890,2895,2885,7159
|
|
20240729,112600,22160933555,2890,2890,2890,2885,2727
|
|
20240729,112500,22153061140,2890,2895,2895,2885,11229
|
|
20240729,112400,22120628810,2890,2895,2895,2890,2268
|
|
20240729,112300,22114065240,2890,2895,2895,2890,16952
|
|
20240729,112200,22065069525,2895,2890,2895,2885,4538
|
|
20240729,112100,22051953235,2885,2885,2895,2885,15471
|
|
20240729,112000,22007293495,2885,2890,2895,2885,24331
|
|
20240729,111900,21937042660,2890,2900,2900,2890,3217
|
|
20240729,111800,21927738310,2900,2890,2900,2885,18440
|
|
20240729,111700,21874419105,2890,2900,2905,2890,31923
|
|
20240729,111600,21782030030,2905,2910,2910,2900,4265
|
|
20240729,111500,21769657850,2910,2905,2910,2900,11369
|
|
20240729,111400,21736670305,2905,2910,2910,2900,1641
|
|
20240729,111300,21731904915,2910,2900,2910,2900,11548
|
|
20240729,111200,21698395210,2900,2910,2910,2900,11197
|
|
20240729,111100,21665922195,2910,2915,2915,2900,8436
|
|
20240729,111000,21641387370,2915,2900,2915,2900,22972
|
|
20240729,110900,21574621605,2900,2905,2905,2900,4222
|
|
20240729,110800,21562377270,2905,2905,2905,2900,12096
|
|
20240729,110700,21527289625,2905,2890,2905,2890,5634
|
|
20240729,110600,21510980165,2890,2900,2905,2890,15566
|
|
20240729,110500,21465907285,2895,2900,2900,2895,7477
|
|
20240729,110400,21444247125,2900,2900,2905,2900,10151
|
|
20240729,110300,21414804525,2905,2900,2905,2895,16721
|
|
20240729,110200,21366323075,2895,2900,2900,2895,14995
|
|
20240729,110100,21322887480,2900,2910,2910,2900,22945
|
|
20240729,110000,21256295450,2910,2910,2910,2900,8742
|
|
20240729,105900,21230905420,2900,2900,2905,2895,12583
|
|
20240729,105800,21194382920,2905,2895,2905,2895,21211
|
|
20240729,105700,21132933505,2895,2885,2900,2885,30593
|
|
20240729,105600,21044613705,2885,2915,2920,2885,74656
|
|
20240729,105500,20828309850,2915,2905,2915,2900,46406
|
|
20240729,105400,20693626940,2905,2915,2920,2905,39957
|
|
20240729,105300,20577332050,2915,2915,2920,2915,6408
|
|
20240729,105200,20558639310,2915,2925,2925,2915,5211
|
|
20240729,105100,20543427955,2925,2925,2925,2920,5018
|
|
20240729,105000,20528772535,2925,2915,2925,2910,15960
|
|
20240729,104900,20482289480,2915,2915,2920,2910,11746
|
|
20240729,104800,20448076885,2915,2915,2920,2910,15059
|
|
20240729,104700,20404185420,2920,2930,2930,2915,22790
|
|
20240729,104600,20337608660,2930,2930,2930,2925,4230
|
|
20240729,104500,20325227025,2930,2930,2930,2925,5656
|
|
20240729,104400,20308666030,2925,2930,2930,2925,10458
|
|
20240729,104300,20278070755,2930,2930,2930,2925,4977
|
|
20240729,104200,20263496805,2930,2925,2935,2925,17106
|
|
20240729,104100,20213365480,2925,2915,2935,2915,11692
|
|
20240729,104000,20179190960,2915,2925,2925,2915,14116
|
|
20240729,103900,20137988975,2930,2930,2930,2925,6920
|
|
20240729,103800,20117725115,2930,2940,2945,2930,32692
|
|
20240729,103700,20021681900,2945,2940,2955,2940,13895
|
|
20240729,103600,19980768110,2940,2960,2960,2935,19020
|
|
20240729,103500,19924681880,2960,2975,2980,2955,61804
|
|
20240729,103400,19741032140,2975,2950,2980,2945,101016
|
|
20240729,103300,19441746800,2950,2915,2950,2915,27669
|
|
20240729,103200,19360542910,2920,2900,2920,2900,26542
|
|
20240729,103100,19283386495,2900,2905,2915,2900,24783
|
|
20240729,103000,19211389560,2905,2900,2915,2900,10510
|
|
20240729,102900,19180852460,2900,2910,2915,2900,36052
|
|
20240729,102800,19076200710,2910,2900,2915,2900,34637
|
|
20240729,102700,18975573915,2900,2925,2925,2900,89350
|
|
20240729,102600,18715687030,2920,2920,2950,2910,30926
|
|
20240729,102500,18625364250,2925,2940,2955,2905,89398
|
|
20240729,102400,18364069110,2955,2970,2970,2935,86914
|
|
20240729,102300,18107802255,2960,2950,2970,2950,28871
|
|
20240729,102200,18022236375,2955,2945,2955,2940,7216
|
|
20240729,102100,18000950070,2945,2940,2950,2940,26394
|
|
20240729,102000,17923247585,2940,2945,2945,2940,11054
|
|
20240729,101900,17890715905,2945,2955,2955,2945,36557
|
|
20240729,101800,17782860280,2955,2955,2960,2950,12819
|
|
20240729,101700,17744981265,2955,2975,2980,2955,108619
|
|
20240729,101600,17422803880,2970,2950,2975,2950,37763
|
|
20240729,101500,17310939465,2955,2940,2955,2940,14479
|
|
20240729,101400,17268276175,2940,2945,2950,2940,7018
|
|
20240729,101300,17247616940,2945,2950,2955,2940,12489
|
|
20240729,101200,17210791055,2950,2945,2950,2935,30803
|
|
20240729,101100,17120255065,2945,2950,2955,2945,27834
|
|
20240729,101000,17038163255,2950,2950,2950,2945,10860
|
|
20240729,100900,17006130505,2945,2945,2950,2940,6006
|
|
20240729,100800,16988438210,2945,2945,2945,2940,14847
|
|
20240729,100700,16944733940,2940,2950,2950,2940,24967
|
|
20240729,100600,16871207510,2950,2940,2950,2935,21412
|
|
20240729,100500,16808167575,2940,2940,2945,2935,12478
|
|
20240729,100400,16771491835,2945,2945,2950,2935,12240
|
|
20240729,100300,16735469845,2945,2950,2960,2940,32480
|
|
20240729,100200,16639737405,2950,2935,2955,2930,62181
|
|
20240729,100100,16456649755,2940,2905,2945,2905,35928
|
|
20240729,100000,16351558130,2905,2910,2915,2905,20381
|
|
20240729,095900,16292317445,2905,2910,2910,2905,11323
|
|
20240729,095800,16259376470,2910,2915,2915,2900,39307
|
|
20240729,095700,16144986945,2910,2905,2915,2900,38051
|
|
20240729,095600,16034427660,2905,2910,2910,2890,21511
|
|
20240729,095500,15972114005,2910,2900,2920,2895,27134
|
|
20240729,095400,15893180010,2900,2895,2900,2880,35007
|
|
20240729,095300,15791986240,2895,2870,2895,2865,32153
|
|
20240729,095200,15699384190,2865,2850,2875,2835,59726
|
|
20240729,095100,15528646850,2835,2885,2885,2835,134075
|
|
20240729,095000,15145646270,2885,2890,2895,2870,117508
|
|
20240729,094900,14807270465,2890,2900,2905,2890,40120
|
|
20240729,094800,14691039220,2905,2905,2915,2900,28645
|
|
20240729,094700,14607784000,2900,2895,2905,2885,54209
|
|
20240729,094600,14451008820,2890,2905,2920,2890,76223
|
|
20240729,094500,14229635295,2910,2925,2930,2900,68000
|
|
20240729,094400,14031721455,2925,2940,2945,2925,117504
|
|
20240729,094300,13687379465,2940,2950,2955,2940,61496
|
|
20240729,094200,13506419020,2950,2965,2970,2950,23965
|
|
20240729,094100,13435391555,2965,2970,2975,2965,14500
|
|
20240729,094000,13392311660,2970,2945,2970,2935,82375
|
|
20240729,093900,13149614365,2945,2975,2975,2945,30918
|
|
20240729,093800,13058152480,2975,2980,2990,2945,245652
|
|
20240729,093700,12329601375,2980,2990,2995,2960,86035
|
|
20240729,093600,12073379475,2985,3000,3000,2980,79021
|
|
20240729,093500,11836762440,3000,2995,3000,2985,106218
|
|
20240729,093400,11518692175,2995,2990,2995,2975,90305
|
|
20240729,093300,11248915820,2985,2955,2990,2955,101428
|
|
20240729,093200,10947069360,2960,2970,2970,2950,40331
|
|
20240729,093100,10827592085,2970,2965,2975,2965,49311
|
|
20240729,093000,10681176545,2970,2985,2985,2965,83881
|
|
20240729,092900,10431781065,2980,2930,2985,2930,121691
|
|
20240729,092800,10071567330,2935,2940,2940,2925,46762
|
|
20240729,092700,9934448035,2940,2935,2945,2925,30733
|
|
20240729,092600,9844245335,2935,2935,2940,2925,42403
|
|
20240729,092500,9719975060,2935,2940,2950,2925,112622
|
|
20240729,092400,9389635525,2940,2950,2950,2930,121750
|
|
20240729,092300,9031707600,2950,2950,2975,2940,129768
|
|
20240729,092200,8647920425,2955,2945,2990,2935,291640
|
|
20240729,092100,7782881260,2940,2920,2945,2915,131702
|
|
20240729,092000,7396878230,2920,2905,2920,2905,58436
|
|
20240729,091900,7226487085,2905,2910,2910,2900,43496
|
|
20240729,091800,7100117645,2910,2900,2910,2895,21070
|
|
20240729,091700,7039010915,2900,2915,2920,2890,67786
|
|
20240729,091600,6842341980,2920,2900,2920,2900,43507
|
|
20240729,091500,6715705595,2905,2890,2905,2885,25591
|
|
20240729,091400,6641607155,2895,2910,2915,2885,127367
|
|
20240729,091300,6271919195,2900,2880,2910,2865,176537
|
|
20240729,091200,5761560915,2880,2840,2890,2840,101621
|
|
20240729,091100,5469987200,2840,2855,2855,2835,40791
|
|
20240729,091000,5353908165,2855,2840,2855,2815,72850
|
|
20240729,090900,5147107785,2820,2845,2845,2800,166788
|
|
20240729,090800,4677309825,2840,2840,2850,2840,40231
|
|
20240729,090700,4562919545,2840,2850,2850,2830,67422
|
|
20240729,090600,4371258415,2850,2800,2860,2790,96823
|
|
20240729,090500,4098393485,2800,2850,2855,2785,190348
|
|
20240729,090400,3563275065,2850,2880,2880,2850,115982
|
|
20240729,090300,3230564290,2880,2840,2885,2840,121074
|
|
20240729,090200,2883029270,2850,2815,2865,2805,238436
|
|
20240729,090100,2205233815,2805,2785,2840,2775,188847
|
|
20240729,090000,1673214915,2795,2800,2840,2775,591768
|