711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,204800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,204700,19633379485,2800,2800,2800,2800,0
|
|
20240819,204600,19633379485,2800,2800,2800,2800,0
|
|
20240819,204500,19633379485,2800,2800,2800,2800,0
|
|
20240819,204400,19633379485,2800,2800,2800,2800,0
|
|
20240819,204300,19633379485,2800,2800,2800,2800,0
|
|
20240819,204200,19633379485,2800,2800,2800,2800,0
|
|
20240819,204100,19633379485,2800,2800,2800,2800,0
|
|
20240819,204000,19633379485,2800,2800,2800,2800,0
|
|
20240819,203900,19633379485,2800,2800,2800,2800,0
|
|
20240819,203800,19633379485,2800,2800,2800,2800,0
|
|
20240819,203700,19633379485,2800,2800,2800,2800,0
|
|
20240819,203600,19633379485,2800,2800,2800,2800,0
|
|
20240819,203500,19633379485,2800,2800,2800,2800,0
|
|
20240819,203400,19633379485,2800,2800,2800,2800,0
|
|
20240819,203300,19633379485,2800,2800,2800,2800,0
|
|
20240819,203200,19633379485,2800,2800,2800,2800,0
|
|
20240819,203100,19633379485,2800,2800,2800,2800,0
|
|
20240819,203000,19633379485,2800,2800,2800,2800,0
|
|
20240819,202900,19633379485,2800,2800,2800,2800,0
|
|
20240819,202800,19633379485,2800,2800,2800,2800,0
|
|
20240819,202700,19633379485,2800,2800,2800,2800,0
|
|
20240819,202600,19633379485,2800,2800,2800,2800,0
|
|
20240819,202500,19633379485,2800,2800,2800,2800,0
|
|
20240819,202400,19633379485,2800,2800,2800,2800,0
|
|
20240819,202300,19633379485,2800,2800,2800,2800,0
|
|
20240819,202200,19633379485,2800,2800,2800,2800,0
|
|
20240819,202100,19633379485,2800,2800,2800,2800,0
|
|
20240819,202000,19633379485,2800,2800,2800,2800,0
|
|
20240819,201900,19633379485,2800,2800,2800,2800,0
|
|
20240819,201800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,201700,19633379485,2800,2800,2800,2800,0
|
|
20240819,201600,19633379485,2800,2800,2800,2800,0
|
|
20240819,201500,19633379485,2800,2800,2800,2800,0
|
|
20240819,201400,19633379485,2800,2800,2800,2800,0
|
|
20240819,201300,19633379485,2800,2800,2800,2800,0
|
|
20240819,201200,19633379485,2800,2800,2800,2800,0
|
|
20240819,201100,19633379485,2800,2800,2800,2800,0
|
|
20240819,201000,19633379485,2800,2800,2800,2800,0
|
|
20240819,200900,19633379485,2800,2800,2800,2800,0
|
|
20240819,200800,19633379485,2800,2800,2800,2800,0
|
|
20240819,200700,19633379485,2800,2800,2800,2800,0
|
|
20240819,200600,19633379485,2800,2800,2800,2800,0
|
|
20240819,200500,19633379485,2800,2800,2800,2800,0
|
|
20240819,200400,19633379485,2800,2800,2800,2800,0
|
|
20240819,200300,19633379485,2800,2800,2800,2800,0
|
|
20240819,200200,19633379485,2800,2800,2800,2800,0
|
|
20240819,200100,19633379485,2800,2800,2800,2800,0
|
|
20240819,200000,19633379485,2800,2800,2800,2800,0
|
|
20240819,195900,19633379485,2800,2800,2800,2800,0
|
|
20240819,195800,19633379485,2800,2800,2800,2800,0
|
|
20240819,195700,19633379485,2800,2800,2800,2800,0
|
|
20240819,195600,19633379485,2800,2800,2800,2800,0
|
|
20240819,195500,19633379485,2800,2800,2800,2800,0
|
|
20240819,195400,19633379485,2800,2800,2800,2800,0
|
|
20240819,195300,19633379485,2800,2800,2800,2800,0
|
|
20240819,195200,19633379485,2800,2800,2800,2800,0
|
|
20240819,195100,19633379485,2800,2800,2800,2800,0
|
|
20240819,195000,19633379485,2800,2800,2800,2800,0
|
|
20240819,194900,19633379485,2800,2800,2800,2800,0
|
|
20240819,194800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,194700,19633379485,2800,2800,2800,2800,0
|
|
20240819,194600,19633379485,2800,2800,2800,2800,0
|
|
20240819,194500,19633379485,2800,2800,2800,2800,0
|
|
20240819,194400,19633379485,2800,2800,2800,2800,0
|
|
20240819,194300,19633379485,2800,2800,2800,2800,0
|
|
20240819,194200,19633379485,2800,2800,2800,2800,0
|
|
20240819,194100,19633379485,2800,2800,2800,2800,0
|
|
20240819,194000,19633379485,2800,2800,2800,2800,0
|
|
20240819,193900,19633379485,2800,2800,2800,2800,0
|
|
20240819,193800,19633379485,2800,2800,2800,2800,0
|
|
20240819,193700,19633379485,2800,2800,2800,2800,0
|
|
20240819,193600,19633379485,2800,2800,2800,2800,0
|
|
20240819,193500,19633379485,2800,2800,2800,2800,0
|
|
20240819,193400,19633379485,2800,2800,2800,2800,0
|
|
20240819,193300,19633379485,2800,2800,2800,2800,0
|
|
20240819,193200,19633379485,2800,2800,2800,2800,0
|
|
20240819,193100,19633379485,2800,2800,2800,2800,0
|
|
20240819,193000,19633379485,2800,2800,2800,2800,0
|
|
20240819,192900,19633379485,2800,2800,2800,2800,0
|
|
20240819,192800,19633379485,2800,2800,2800,2800,0
|
|
20240819,192700,19633379485,2800,2800,2800,2800,0
|
|
20240819,192600,19633379485,2800,2800,2800,2800,0
|
|
20240819,192500,19633379485,2800,2800,2800,2800,0
|
|
20240819,192400,19633379485,2800,2800,2800,2800,0
|
|
20240819,192300,19633379485,2800,2800,2800,2800,0
|
|
20240819,192200,19633379485,2800,2800,2800,2800,0
|
|
20240819,192100,19633379485,2800,2800,2800,2800,0
|
|
20240819,192000,19633379485,2800,2800,2800,2800,0
|
|
20240819,191900,19633379485,2800,2800,2800,2800,0
|
|
20240819,191800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,191700,19633379485,2800,2800,2800,2800,0
|
|
20240819,191600,19633379485,2800,2800,2800,2800,0
|
|
20240819,191500,19633379485,2800,2800,2800,2800,0
|
|
20240819,191400,19633379485,2800,2800,2800,2800,0
|
|
20240819,191300,19633379485,2800,2800,2800,2800,0
|
|
20240819,191200,19633379485,2800,2800,2800,2800,0
|
|
20240819,191100,19633379485,2800,2800,2800,2800,0
|
|
20240819,191000,19633379485,2800,2800,2800,2800,0
|
|
20240819,190900,19633379485,2800,2800,2800,2800,0
|
|
20240819,190800,19633379485,2800,2800,2800,2800,0
|
|
20240819,190700,19633379485,2800,2800,2800,2800,0
|
|
20240819,190600,19633379485,2800,2800,2800,2800,0
|
|
20240819,190500,19633379485,2800,2800,2800,2800,0
|
|
20240819,190400,19633379485,2800,2800,2800,2800,0
|
|
20240819,190300,19633379485,2800,2800,2800,2800,0
|
|
20240819,190200,19633379485,2800,2800,2800,2800,0
|
|
20240819,190100,19633379485,2800,2800,2800,2800,0
|
|
20240819,190000,19633379485,2800,2800,2800,2800,0
|
|
20240819,185900,19633379485,2800,2800,2800,2800,0
|
|
20240819,185800,19633379485,2800,2800,2800,2800,0
|
|
20240819,185700,19633379485,2800,2800,2800,2800,0
|
|
20240819,185600,19633379485,2800,2800,2800,2800,0
|
|
20240819,185500,19633379485,2800,2800,2800,2800,0
|
|
20240819,185400,19633379485,2800,2800,2800,2800,0
|
|
20240819,185300,19633379485,2800,2800,2800,2800,0
|
|
20240819,185200,19633379485,2800,2800,2800,2800,0
|
|
20240819,185100,19633379485,2800,2800,2800,2800,0
|
|
20240819,185000,19633379485,2800,2800,2800,2800,0
|
|
20240819,184900,19633379485,2800,2800,2800,2800,0
|
|
20240819,184800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,184700,19633379485,2800,2800,2800,2800,0
|
|
20240819,184600,19633379485,2800,2800,2800,2800,0
|
|
20240819,184500,19633379485,2800,2800,2800,2800,0
|
|
20240819,184400,19633379485,2800,2800,2800,2800,0
|
|
20240819,184300,19633379485,2800,2800,2800,2800,0
|
|
20240819,184200,19633379485,2800,2800,2800,2800,0
|
|
20240819,184100,19633379485,2800,2800,2800,2800,0
|
|
20240819,184000,19633379485,2800,2800,2800,2800,0
|
|
20240819,183900,19633379485,2800,2800,2800,2800,0
|
|
20240819,183800,19633379485,2800,2800,2800,2800,0
|
|
20240819,183700,19633379485,2800,2800,2800,2800,0
|
|
20240819,183600,19633379485,2800,2800,2800,2800,0
|
|
20240819,183500,19633379485,2800,2800,2800,2800,0
|
|
20240819,183400,19633379485,2800,2800,2800,2800,0
|
|
20240819,183300,19633379485,2800,2800,2800,2800,0
|
|
20240819,183200,19633379485,2800,2800,2800,2800,0
|
|
20240819,183100,19633379485,2800,2800,2800,2800,0
|
|
20240819,183000,19633379485,2800,2800,2800,2800,0
|
|
20240819,182900,19633379485,2800,2800,2800,2800,0
|
|
20240819,182800,19633379485,2800,2800,2800,2800,0
|
|
20240819,182700,19633379485,2800,2800,2800,2800,0
|
|
20240819,182600,19633379485,2800,2800,2800,2800,0
|
|
20240819,182500,19633379485,2800,2800,2800,2800,0
|
|
20240819,182400,19633379485,2800,2800,2800,2800,0
|
|
20240819,182300,19633379485,2800,2800,2800,2800,0
|
|
20240819,182200,19633379485,2800,2800,2800,2800,0
|
|
20240819,182100,19633379485,2800,2800,2800,2800,0
|
|
20240819,182000,19633379485,2800,2800,2800,2800,0
|
|
20240819,181900,19633379485,2800,2800,2800,2800,0
|
|
20240819,181800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,181700,19633379485,2800,2800,2800,2800,0
|
|
20240819,181600,19633379485,2800,2800,2800,2800,0
|
|
20240819,181500,19633379485,2800,2800,2800,2800,0
|
|
20240819,181400,19633379485,2800,2800,2800,2800,0
|
|
20240819,181300,19633379485,2800,2800,2800,2800,0
|
|
20240819,181200,19633379485,2800,2800,2800,2800,0
|
|
20240819,181100,19633379485,2800,2800,2800,2800,0
|
|
20240819,181000,19633379485,2800,2800,2800,2800,0
|
|
20240819,180900,19633379485,2800,2800,2800,2800,0
|
|
20240819,180800,19633379485,2800,2800,2800,2800,0
|
|
20240819,180700,19633379485,2800,2800,2800,2800,0
|
|
20240819,180600,19633379485,2800,2800,2800,2800,0
|
|
20240819,180500,19633379485,2800,2800,2800,2800,0
|
|
20240819,180400,19633379485,2800,2800,2800,2800,0
|
|
20240819,180300,19633379485,2800,2800,2800,2800,0
|
|
20240819,180200,19633379485,2800,2800,2800,2800,0
|
|
20240819,180100,19633379485,2800,2800,2800,2800,0
|
|
20240819,180000,19633379485,2800,2800,2800,2800,0
|
|
20240819,175900,19633379485,2800,2800,2800,2800,0
|
|
20240819,175800,19633379485,2800,2800,2800,2800,0
|
|
20240819,175700,19633379485,2800,2800,2800,2800,0
|
|
20240819,175600,19633379485,2800,2800,2800,2800,0
|
|
20240819,175500,19633379485,2800,2800,2800,2800,0
|
|
20240819,175400,19633379485,2800,2800,2800,2800,0
|
|
20240819,175300,19633379485,2800,2800,2800,2800,0
|
|
20240819,175200,19633379485,2800,2800,2800,2800,0
|
|
20240819,175100,19633379485,2800,2800,2800,2800,0
|
|
20240819,175000,19633379485,2800,2800,2800,2800,0
|
|
20240819,174900,19633379485,2800,2800,2800,2800,0
|
|
20240819,174800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,174700,19633379485,2800,2800,2800,2800,0
|
|
20240819,174600,19633379485,2800,2800,2800,2800,0
|
|
20240819,174500,19633379485,2800,2800,2800,2800,0
|
|
20240819,174400,19633379485,2800,2800,2800,2800,0
|
|
20240819,174300,19633379485,2800,2800,2800,2800,0
|
|
20240819,174200,19633379485,2800,2800,2800,2800,0
|
|
20240819,174100,19633379485,2800,2800,2800,2800,0
|
|
20240819,174000,19633379485,2800,2800,2800,2800,0
|
|
20240819,173900,19633379485,2800,2800,2800,2800,0
|
|
20240819,173800,19633379485,2800,2800,2800,2800,0
|
|
20240819,173700,19633379485,2800,2800,2800,2800,0
|
|
20240819,173600,19633379485,2800,2800,2800,2800,0
|
|
20240819,173500,19633379485,2800,2800,2800,2800,0
|
|
20240819,173400,19633379485,2800,2800,2800,2800,0
|
|
20240819,173300,19633379485,2800,2800,2800,2800,0
|
|
20240819,173200,19633379485,2800,2800,2800,2800,0
|
|
20240819,173100,19633379485,2800,2800,2800,2800,0
|
|
20240819,173000,19633379485,2800,2800,2800,2800,0
|
|
20240819,172900,19633379485,2800,2800,2800,2800,0
|
|
20240819,172800,19633379485,2800,2800,2800,2800,0
|
|
20240819,172700,19633379485,2800,2800,2800,2800,0
|
|
20240819,172600,19633379485,2800,2800,2800,2800,0
|
|
20240819,172500,19633379485,2800,2800,2800,2800,0
|
|
20240819,172400,19633379485,2800,2800,2800,2800,0
|
|
20240819,172300,19633379485,2800,2800,2800,2800,0
|
|
20240819,172200,19633379485,2800,2800,2800,2800,0
|
|
20240819,172100,19633379485,2800,2800,2800,2800,0
|
|
20240819,172000,19633379485,2800,2800,2800,2800,0
|
|
20240819,171900,19633379485,2800,2800,2800,2800,0
|
|
20240819,171800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,171700,19633379485,2800,2800,2800,2800,0
|
|
20240819,171600,19633379485,2800,2800,2800,2800,0
|
|
20240819,171500,19633379485,2800,2800,2800,2800,0
|
|
20240819,171400,19633379485,2800,2800,2800,2800,0
|
|
20240819,171300,19633379485,2800,2800,2800,2800,0
|
|
20240819,171200,19633379485,2800,2800,2800,2800,0
|
|
20240819,171100,19633379485,2800,2800,2800,2800,0
|
|
20240819,171000,19633379485,2800,2800,2800,2800,0
|
|
20240819,170900,19633379485,2800,2800,2800,2800,0
|
|
20240819,170800,19633379485,2800,2800,2800,2800,0
|
|
20240819,170700,19633379485,2800,2800,2800,2800,0
|
|
20240819,170600,19633379485,2800,2800,2800,2800,0
|
|
20240819,170500,19633379485,2800,2800,2800,2800,0
|
|
20240819,170400,19633379485,2800,2800,2800,2800,0
|
|
20240819,170300,19633379485,2800,2800,2800,2800,0
|
|
20240819,170200,19633379485,2800,2800,2800,2800,0
|
|
20240819,170100,19633379485,2800,2800,2800,2800,0
|
|
20240819,170000,19633379485,2800,2800,2800,2800,0
|
|
20240819,165900,19633379485,2800,2800,2800,2800,0
|
|
20240819,165800,19633379485,2800,2800,2800,2800,0
|
|
20240819,165700,19633379485,2800,2800,2800,2800,0
|
|
20240819,165600,19633379485,2800,2800,2800,2800,0
|
|
20240819,165500,19633379485,2800,2800,2800,2800,0
|
|
20240819,165400,19633379485,2800,2800,2800,2800,0
|
|
20240819,165300,19633379485,2800,2800,2800,2800,0
|
|
20240819,165200,19633379485,2800,2800,2800,2800,0
|
|
20240819,165100,19633379485,2800,2800,2800,2800,0
|
|
20240819,165000,19633379485,2800,2800,2800,2800,0
|
|
20240819,164900,19633379485,2800,2800,2800,2800,0
|
|
20240819,164800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,164700,19633379485,2800,2800,2800,2800,0
|
|
20240819,164600,19633379485,2800,2800,2800,2800,0
|
|
20240819,164500,19633379485,2800,2800,2800,2800,0
|
|
20240819,164400,19633379485,2800,2800,2800,2800,0
|
|
20240819,164300,19633379485,2800,2800,2800,2800,0
|
|
20240819,164200,19633379485,2800,2800,2800,2800,0
|
|
20240819,164100,19633379485,2800,2800,2800,2800,0
|
|
20240819,164000,19633379485,2800,2800,2800,2800,0
|
|
20240819,163900,19633379485,2800,2800,2800,2800,0
|
|
20240819,163800,19633379485,2800,2800,2800,2800,0
|
|
20240819,163700,19633379485,2800,2800,2800,2800,0
|
|
20240819,163600,19633379485,2800,2800,2800,2800,0
|
|
20240819,163500,19633379485,2800,2800,2800,2800,0
|
|
20240819,163400,19633379485,2800,2800,2800,2800,0
|
|
20240819,163300,19633379485,2800,2800,2800,2800,0
|
|
20240819,163200,19633379485,2800,2800,2800,2800,0
|
|
20240819,163100,19633379485,2800,2800,2800,2800,0
|
|
20240819,163000,19633379485,2800,2800,2800,2800,0
|
|
20240819,162900,19633379485,2800,2800,2800,2800,0
|
|
20240819,162800,19633379485,2800,2800,2800,2800,0
|
|
20240819,162700,19633379485,2800,2800,2800,2800,0
|
|
20240819,162600,19633379485,2800,2800,2800,2800,0
|
|
20240819,162500,19633379485,2800,2800,2800,2800,0
|
|
20240819,162400,19633379485,2800,2800,2800,2800,0
|
|
20240819,162300,19633379485,2800,2800,2800,2800,0
|
|
20240819,162200,19633379485,2800,2800,2800,2800,0
|
|
20240819,162100,19633379485,2800,2800,2800,2800,0
|
|
20240819,162000,19633379485,2800,2800,2800,2800,0
|
|
20240819,161900,19633379485,2800,2800,2800,2800,0
|
|
20240819,161800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,161700,19633379485,2800,2800,2800,2800,0
|
|
20240819,161600,19633379485,2800,2800,2800,2800,0
|
|
20240819,161500,19633379485,2800,2800,2800,2800,0
|
|
20240819,161400,19633379485,2800,2800,2800,2800,0
|
|
20240819,161300,19633379485,2800,2800,2800,2800,0
|
|
20240819,161200,19633379485,2800,2800,2800,2800,0
|
|
20240819,161100,19633379485,2800,2800,2800,2800,0
|
|
20240819,161000,19633379485,2800,2800,2800,2800,0
|
|
20240819,160900,19633379485,2800,2800,2800,2800,0
|
|
20240819,160800,19633379485,2800,2800,2800,2800,0
|
|
20240819,160700,19633379485,2800,2800,2800,2800,0
|
|
20240819,160600,19633379485,2800,2800,2800,2800,0
|
|
20240819,160500,19633379485,2800,2800,2800,2800,0
|
|
20240819,160400,19633379485,2800,2800,2800,2800,0
|
|
20240819,160300,19633379485,2800,2800,2800,2800,0
|
|
20240819,160200,19633379485,2800,2800,2800,2800,0
|
|
20240819,160100,19633379485,2800,2800,2800,2800,0
|
|
20240819,160000,19633379485,2800,2800,2800,2800,0
|
|
20240819,155900,19633379485,2800,2800,2800,2800,0
|
|
20240819,155800,19633379485,2800,2800,2800,2800,0
|
|
20240819,155700,19633379485,2800,2800,2800,2800,0
|
|
20240819,155600,19633379485,2800,2800,2800,2800,0
|
|
20240819,155500,19633379485,2800,2800,2800,2800,0
|
|
20240819,155400,19633379485,2800,2800,2800,2800,0
|
|
20240819,155300,19633379485,2800,2800,2800,2800,0
|
|
20240819,155200,19633379485,2800,2800,2800,2800,0
|
|
20240819,155100,19633379485,2800,2800,2800,2800,0
|
|
20240819,155000,19633379485,2800,2800,2800,2800,0
|
|
20240819,154900,19633379485,2800,2800,2800,2800,0
|
|
20240819,154800,19633379485,2800,2800,2800,2800,76916
|
|
20240819,154700,19633379485,2800,2800,2800,2800,0
|
|
20240819,154600,19633379485,2800,2800,2800,2800,0
|
|
20240819,154500,19633379485,2800,2800,2800,2800,0
|
|
20240819,154400,19633379485,2800,2800,2800,2800,0
|
|
20240819,154300,19633379485,2800,2800,2800,2800,0
|
|
20240819,154200,19633379485,2800,2800,2800,2800,0
|
|
20240819,154100,19633379485,2800,2800,2800,2800,0
|
|
20240819,154000,19633379485,2800,2800,2800,2800,0
|
|
20240819,153900,19633379485,2800,2800,2800,2800,0
|
|
20240819,153800,19633379485,2800,2800,2800,2800,0
|
|
20240819,153700,19633379485,2800,2800,2800,2800,0
|
|
20240819,153600,19633379485,2800,2800,2800,2800,0
|
|
20240819,153500,19633379485,2800,2800,2800,2800,0
|
|
20240819,153400,19633379485,2800,2800,2800,2800,0
|
|
20240819,153300,19633379485,2800,2800,2800,2800,0
|
|
20240819,153200,19633379485,2800,2800,2800,2800,0
|
|
20240819,153100,19633379485,2800,2800,2800,2800,0
|
|
20240819,153000,19633379485,2800,2800,2800,2800,76916
|
|
20240819,152900,19418014685,2800,2800,2800,2800,0
|
|
20240819,152800,19418014685,2800,2800,2800,2800,0
|
|
20240819,152700,19418014685,2800,2800,2800,2800,0
|
|
20240819,152600,19418014685,2800,2800,2800,2800,0
|
|
20240819,152500,19418014685,2800,2800,2800,2800,0
|
|
20240819,152400,19418014685,2800,2800,2800,2800,0
|
|
20240819,152300,19418014685,2800,2800,2800,2800,0
|
|
20240819,152200,19418014685,2800,2800,2800,2800,0
|
|
20240819,152100,19418014685,2800,2800,2800,2800,0
|
|
20240819,152000,19418014685,2800,2800,2800,2800,0
|
|
20240819,151900,19418014685,2800,2795,2800,2795,21572
|
|
20240819,151800,19357655775,2795,2795,2800,2795,6230
|
|
20240819,151700,19340223655,2800,2795,2800,2795,8025
|
|
20240819,151600,19317784170,2800,2795,2800,2795,13056
|
|
20240819,151500,19281281295,2795,2795,2800,2795,10711
|
|
20240819,151400,19251337625,2800,2800,2800,2795,2694
|
|
20240819,151300,19243795230,2800,2795,2800,2795,10324
|
|
20240819,151200,19214937710,2795,2800,2800,2795,6712
|
|
20240819,151100,19196144670,2800,2805,2805,2800,18655
|
|
20240819,151000,19143910085,2800,2805,2805,2800,3096
|
|
20240819,150900,19135232400,2805,2805,2805,2800,563
|
|
20240819,150800,19133654840,2805,2820,2820,2805,12482
|
|
20240819,150700,19098594750,2815,2810,2820,2810,17067
|
|
20240819,150600,19050554730,2810,2810,2810,2805,2988
|
|
20240819,150500,19042163510,2805,2815,2815,2805,3554
|
|
20240819,150400,19032169405,2815,2810,2825,2810,33849
|
|
20240819,150300,18936833950,2810,2800,2810,2795,20497
|
|
20240819,150200,18879349085,2800,2800,2805,2795,14619
|
|
20240819,150100,18838450680,2800,2800,2800,2800,2854
|
|
20240819,150000,18830459480,2800,2805,2805,2795,2443
|
|
20240819,145900,18823617630,2800,2800,2810,2800,6554
|
|
20240819,145800,18805241475,2805,2805,2810,2800,5646
|
|
20240819,145700,18789421845,2805,2820,2825,2805,37971
|
|
20240819,145600,18682590230,2815,2805,2815,2805,27034
|
|
20240819,145500,18606570520,2805,2800,2805,2800,10316
|
|
20240819,145400,18577666545,2800,2810,2810,2795,18945
|
|
20240819,145300,18524582890,2810,2810,2810,2805,3209
|
|
20240819,145200,18515574560,2810,2810,2810,2805,1439
|
|
20240819,145100,18511531770,2805,2815,2815,2805,15979
|
|
20240819,145000,18466595500,2815,2805,2815,2805,17115
|
|
20240819,144900,18418482520,2805,2795,2810,2790,39282
|
|
20240819,144800,18308466550,2790,2785,2790,2780,16034
|
|
20240819,144700,18263782720,2780,2780,2785,2775,4751
|
|
20240819,144600,18250578885,2780,2770,2780,2770,11099
|
|
20240819,144500,18219789225,2775,2775,2775,2770,1294
|
|
20240819,144400,18216204740,2770,2770,2775,2770,6531
|
|
20240819,144300,18198110750,2770,2780,2780,2770,17400
|
|
20240819,144200,18149910300,2770,2790,2790,2770,14070
|
|
20240819,144100,18110800950,2790,2795,2795,2785,2464
|
|
20240819,144000,18103928440,2795,2775,2795,2775,14937
|
|
20240819,143900,18062331675,2775,2780,2780,2775,1130
|
|
20240819,143800,18059190925,2780,2780,2780,2775,3157
|
|
20240819,143700,18050420320,2780,2780,2785,2775,1893
|
|
20240819,143600,18045160635,2780,2780,2785,2775,4269
|
|
20240819,143500,18033282055,2780,2780,2780,2775,3927
|
|
20240819,143400,18022373920,2780,2780,2780,2780,2594
|
|
20240819,143300,18015162600,2780,2785,2785,2775,9718
|
|
20240819,143200,17988164885,2780,2790,2790,2780,6830
|
|
20240819,143100,17969144480,2790,2785,2790,2785,6555
|
|
20240819,143000,17950888420,2790,2790,2795,2780,15630
|
|
20240819,142900,17907424255,2795,2790,2795,2780,24784
|
|
20240819,142800,17838295395,2790,2795,2800,2785,6885
|
|
20240819,142700,17819071975,2795,2790,2795,2785,1747
|
|
20240819,142600,17814193910,2795,2790,2795,2780,4024
|
|
20240819,142500,17802981440,2785,2795,2795,2785,3905
|
|
20240819,142400,17792093060,2790,2795,2795,2790,6350
|
|
20240819,142300,17774376265,2795,2795,2795,2790,9844
|
|
20240819,142200,17746898525,2795,2795,2800,2795,9477
|
|
20240819,142100,17720405305,2795,2800,2800,2790,3151
|
|
20240819,142000,17711606870,2805,2800,2805,2790,13765
|
|
20240819,141900,17673091345,2800,2800,2805,2795,7054
|
|
20240819,141800,17653339365,2800,2805,2805,2795,10490
|
|
20240819,141700,17623933160,2805,2790,2805,2790,3176
|
|
20240819,141600,17615042625,2790,2790,2795,2785,7878
|
|
20240819,141500,17593058130,2790,2800,2805,2790,13081
|
|
20240819,141400,17556466595,2795,2780,2805,2780,37102
|
|
20240819,141300,17452812565,2780,2775,2780,2770,20827
|
|
20240819,141200,17394975575,2775,2780,2780,2770,1883
|
|
20240819,141100,17389751635,2780,2765,2780,2765,9142
|
|
20240819,141000,17364451010,2765,2770,2770,2765,7656
|
|
20240819,140900,17343272450,2770,2770,2775,2770,712
|
|
20240819,140800,17341300145,2775,2770,2775,2770,2438
|
|
20240819,140700,17334536575,2770,2775,2775,2770,6422
|
|
20240819,140600,17316720865,2775,2775,2780,2770,6060
|
|
20240819,140500,17299914405,2775,2780,2780,2770,2321
|
|
20240819,140400,17293472045,2780,2780,2780,2775,1649
|
|
20240819,140300,17288887840,2780,2780,2780,2775,8057
|
|
20240819,140200,17266505465,2780,2770,2780,2770,5013
|
|
20240819,140100,17252569375,2770,2775,2780,2770,34825
|
|
20240819,140000,17155980560,2770,2760,2775,2760,54018
|
|
20240819,135900,17006423475,2760,2760,2765,2760,1586
|
|
20240819,135800,17002041175,2755,2755,2765,2750,10685
|
|
20240819,135700,16972642500,2755,2750,2760,2745,10542
|
|
20240819,135600,16943630150,2750,2750,2755,2750,3918
|
|
20240819,135500,16932855590,2750,2750,2755,2750,2757
|
|
20240819,135400,16925271835,2750,2750,2750,2745,8591
|
|
20240819,135300,16901681775,2750,2750,2750,2745,4100
|
|
20240819,135200,16890407030,2750,2760,2760,2750,3708
|
|
20240819,135100,16880209695,2760,2760,2760,2750,23961
|
|
20240819,135000,16814292315,2755,2765,2765,2755,4469
|
|
20240819,134900,16801962565,2765,2770,2770,2755,11887
|
|
20240819,134800,16769162210,2765,2770,2770,2765,4056
|
|
20240819,134700,16757946580,2770,2765,2770,2760,1127
|
|
20240819,134600,16754828695,2765,2765,2765,2760,9319
|
|
20240819,134500,16729097750,2765,2775,2780,2765,7654
|
|
20240819,134400,16707885115,2775,2775,2780,2775,4400
|
|
20240819,134300,16695672555,2775,2765,2775,2760,8421
|
|
20240819,134200,16672377380,2760,2765,2765,2760,2097
|
|
20240819,134100,16666587250,2765,2760,2765,2755,2678
|
|
20240819,134000,16659195880,2755,2770,2770,2755,11108
|
|
20240819,133900,16628533885,2770,2765,2770,2760,9432
|
|
20240819,133800,16602486450,2770,2765,2770,2765,4129
|
|
20240819,133700,16591069755,2770,2770,2770,2765,1085
|
|
20240819,133600,16588064850,2770,2770,2770,2760,9722
|
|
20240819,133500,16561179240,2765,2770,2770,2765,4933
|
|
20240819,133400,16547535915,2770,2770,2770,2765,7815
|
|
20240819,133300,16525890950,2775,2770,2775,2760,17133
|
|
20240819,133200,16478464400,2770,2765,2770,2765,13283
|
|
20240819,133100,16441730640,2765,2775,2775,2765,14300
|
|
20240819,133000,16402150590,2775,2760,2775,2760,43012
|
|
20240819,132900,16283117575,2755,2760,2760,2755,5078
|
|
20240819,132800,16269107705,2760,2750,2760,2750,8938
|
|
20240819,132700,16244482195,2750,2760,2760,2750,4094
|
|
20240819,132600,16233206215,2760,2755,2760,2745,30571
|
|
20240819,132500,16149045065,2760,2750,2760,2745,9253
|
|
20240819,132400,16123594980,2750,2750,2750,2745,2509
|
|
20240819,132300,16116701005,2750,2745,2750,2740,22047
|
|
20240819,132200,16056260140,2745,2755,2755,2745,2356
|
|
20240819,132100,16049788260,2755,2745,2755,2745,11361
|
|
20240819,132000,16018587915,2740,2740,2745,2740,3051
|
|
20240819,131900,16010227670,2745,2740,2745,2735,13313
|
|
20240819,131800,15973751110,2745,2750,2750,2740,16665
|
|
20240819,131700,15927957160,2750,2750,2750,2745,14702
|
|
20240819,131600,15887576660,2750,2755,2760,2750,11062
|
|
20240819,131500,15857108245,2760,2750,2765,2745,18018
|
|
20240819,131400,15807437775,2755,2745,2760,2745,18621
|
|
20240819,131300,15756138860,2745,2745,2750,2740,8806
|
|
20240819,131200,15731973225,2745,2745,2750,2735,16609
|
|
20240819,131100,15686398580,2745,2750,2755,2745,6977
|
|
20240819,131000,15667216570,2755,2750,2755,2745,12478
|
|
20240819,130900,15632896745,2755,2755,2755,2750,2388
|
|
20240819,130800,15626324480,2755,2760,2760,2750,18540
|
|
20240819,130700,15575222130,2760,2750,2760,2750,5357
|
|
20240819,130600,15560447680,2750,2750,2760,2750,30985
|
|
20240819,130500,15475158735,2750,2745,2750,2745,5732
|
|
20240819,130400,15459397405,2745,2745,2745,2735,27533
|
|
20240819,130300,15383889110,2745,2735,2745,2735,20860
|
|
20240819,130200,15326742660,2735,2730,2735,2730,6021
|
|
20240819,130100,15310299880,2735,2725,2735,2725,9666
|
|
20240819,130000,15283909185,2730,2725,2730,2725,3094
|
|
20240819,125900,15275473715,2725,2725,2725,2720,13480
|
|
20240819,125800,15238779705,2720,2725,2730,2720,6471
|
|
20240819,125700,15221167840,2725,2715,2725,2710,35222
|
|
20240819,125600,15125385200,2715,2715,2720,2710,7549
|
|
20240819,125500,15104917360,2715,2710,2720,2705,14821
|
|
20240819,125400,15064763400,2710,2705,2715,2705,27030
|
|
20240819,125300,14991489155,2710,2720,2725,2705,35331
|
|
20240819,125200,14895631265,2720,2725,2730,2720,19485
|
|
20240819,125100,14842579510,2725,2725,2730,2720,9485
|
|
20240819,125000,14816747545,2725,2730,2730,2720,23306
|
|
20240819,124900,14753256015,2725,2735,2735,2725,27495
|
|
20240819,124800,14678216195,2735,2735,2735,2730,10323
|
|
20240819,124700,14649988035,2735,2725,2735,2725,26051
|
|
20240819,124600,14578889210,2725,2720,2730,2710,23886
|
|
20240819,124500,14513881475,2715,2715,2730,2700,148455
|
|
20240819,124400,14111333110,2720,2735,2740,2715,99061
|
|
20240819,124300,13841682970,2735,2730,2740,2730,21875
|
|
20240819,124200,13781871180,2730,2745,2745,2725,30266
|
|
20240819,124100,13699177335,2745,2740,2760,2730,51575
|
|
20240819,124000,13557467135,2735,2755,2755,2730,82712
|
|
20240819,123900,13330968995,2750,2760,2760,2750,81371
|
|
20240819,123800,13107139345,2760,2760,2765,2755,3049
|
|
20240819,123700,13098730035,2760,2760,2760,2755,11000
|
|
20240819,123600,13068380285,2760,2755,2760,2755,8035
|
|
20240819,123500,13046233170,2755,2755,2760,2755,8203
|
|
20240819,123400,13023632905,2755,2760,2760,2750,33789
|
|
20240819,123300,12930519005,2760,2765,2770,2760,17052
|
|
20240819,123200,12883435225,2765,2770,2770,2755,12435
|
|
20240819,123100,12849124305,2760,2770,2770,2760,6683
|
|
20240819,123000,12830622995,2770,2780,2780,2755,47914
|
|
20240819,122900,12698245505,2780,2775,2780,2770,7567
|
|
20240819,122800,12677240115,2770,2775,2775,2770,9490
|
|
20240819,122700,12650950165,2775,2775,2780,2775,8476
|
|
20240819,122600,12627428950,2775,2780,2780,2775,742
|
|
20240819,122500,12625366695,2780,2785,2785,2780,4492
|
|
20240819,122400,12612877970,2785,2775,2785,2775,6127
|
|
20240819,122300,12595843675,2780,2780,2780,2775,6636
|
|
20240819,122200,12577413370,2775,2775,2775,2770,10321
|
|
20240819,122100,12548801340,2775,2770,2775,2770,7635
|
|
20240819,122000,12527629315,2770,2770,2775,2770,5610
|
|
20240819,121900,12512088680,2770,2770,2770,2770,5999
|
|
20240819,121800,12495471450,2770,2770,2770,2765,1240
|
|
20240819,121700,12492040100,2765,2765,2770,2765,6974
|
|
20240819,121600,12472752740,2765,2770,2775,2760,25098
|
|
20240819,121500,12403307300,2770,2775,2785,2770,13223
|
|
20240819,121400,12366630520,2775,2770,2775,2770,14933
|
|
20240819,121300,12325206875,2770,2775,2775,2765,38046
|
|
20240819,121200,12219835110,2775,2770,2780,2760,27549
|
|
20240819,121100,12143599645,2765,2775,2790,2750,122801
|
|
20240819,121000,11804330535,2775,2795,2795,2770,60903
|
|
20240819,120900,11635158570,2795,2800,2805,2785,33529
|
|
20240819,120800,11541531160,2805,2790,2805,2790,20903
|
|
20240819,120700,11483139050,2790,2800,2810,2790,20030
|
|
20240819,120600,11427151395,2805,2810,2810,2800,56447
|
|
20240819,120500,11269048090,2810,2820,2820,2810,3617
|
|
20240819,120400,11258868285,2815,2815,2815,2810,375
|
|
20240819,120300,11257813250,2810,2810,2815,2810,2215
|
|
20240819,120200,11251587745,2805,2815,2820,2805,16735
|
|
20240819,120100,11204605190,2815,2825,2825,2815,2374
|
|
20240819,120000,11197915025,2820,2825,2830,2820,3583
|
|
20240819,115900,11187799430,2825,2815,2825,2815,4652
|
|
20240819,115800,11174695515,2820,2820,2820,2805,39901
|
|
20240819,115700,11062473965,2820,2825,2825,2820,1969
|
|
20240819,115600,11056918270,2825,2830,2830,2815,9897
|
|
20240819,115500,11029011180,2830,2830,2835,2820,6141
|
|
20240819,115400,11011656100,2835,2835,2835,2825,4001
|
|
20240819,115300,11000338110,2830,2835,2835,2830,4318
|
|
20240819,115200,10988107130,2835,2830,2835,2825,1810
|
|
20240819,115100,10982987390,2835,2830,2835,2820,8812
|
|
20240819,115000,10958052095,2830,2820,2830,2820,1034
|
|
20240819,114900,10955135945,2820,2830,2830,2815,15406
|
|
20240819,114800,10911703110,2825,2825,2835,2820,18471
|
|
20240819,114700,10859483495,2830,2825,2830,2825,3825
|
|
20240819,114600,10848677740,2825,2825,2830,2820,3778
|
|
20240819,114500,10838012955,2820,2820,2830,2820,24661
|
|
20240819,114400,10768421135,2825,2835,2835,2820,23624
|
|
20240819,114300,10701616520,2835,2850,2850,2830,37865
|
|
20240819,114200,10594218490,2845,2845,2850,2845,1221
|
|
20240819,114100,10590743855,2850,2840,2850,2840,10980
|
|
20240819,114000,10559503270,2845,2850,2850,2840,7387
|
|
20240819,113900,10538510985,2850,2840,2850,2840,4470
|
|
20240819,113800,10525809005,2850,2845,2850,2840,2735
|
|
20240819,113700,10518027460,2845,2845,2845,2840,6487
|
|
20240819,113600,10499585470,2845,2845,2845,2840,1714
|
|
20240819,113500,10494713170,2845,2850,2850,2845,4692
|
|
20240819,113400,10481362415,2850,2845,2850,2840,5264
|
|
20240819,113300,10466387125,2840,2840,2845,2840,5127
|
|
20240819,113200,10451822225,2845,2845,2845,2840,3388
|
|
20240819,113100,10442191865,2845,2850,2855,2840,5865
|
|
20240819,113000,10425501195,2850,2855,2855,2850,4351
|
|
20240819,112900,10413087130,2855,2860,2860,2855,1617
|
|
20240819,112800,10408465950,2860,2850,2860,2850,1679
|
|
20240819,112700,10403679615,2850,2850,2850,2845,2635
|
|
20240819,112600,10396174165,2855,2855,2860,2845,3514
|
|
20240819,112500,10386172390,2855,2845,2860,2840,2910
|
|
20240819,112400,10377891900,2845,2845,2855,2840,10765
|
|
20240819,112300,10347168805,2845,2845,2850,2835,6791
|
|
20240819,112200,10327873350,2845,2845,2850,2840,12385
|
|
20240819,112100,10292665415,2850,2860,2860,2845,11000
|
|
20240819,112000,10261316760,2850,2860,2860,2850,8268
|
|
20240819,111900,10237707870,2855,2865,2875,2855,7069
|
|
20240819,111800,10217497490,2865,2855,2865,2855,1345
|
|
20240819,111700,10213653755,2855,2865,2865,2855,5068
|
|
20240819,111600,10199156165,2865,2860,2865,2860,467
|
|
20240819,111500,10197819025,2865,2860,2865,2855,5685
|
|
20240819,111400,10181558505,2860,2865,2865,2860,4681
|
|
20240819,111300,10168169945,2865,2865,2865,2865,3437
|
|
20240819,111200,10158322940,2870,2865,2870,2865,232
|
|
20240819,111100,10157657400,2865,2860,2865,2860,1665
|
|
20240819,111000,10152887235,2860,2860,2860,2855,5975
|
|
20240819,110900,10135803840,2860,2860,2860,2855,1657
|
|
20240819,110800,10131065840,2860,2865,2865,2860,1818
|
|
20240819,110700,10125863395,2865,2865,2865,2860,677
|
|
20240819,110600,10123923815,2865,2865,2865,2855,3384
|
|
20240819,110500,10114253625,2860,2865,2865,2860,2220
|
|
20240819,110400,10107897915,2875,2860,2875,2860,9370
|
|
20240819,110300,10080993800,2860,2865,2865,2855,29851
|
|
20240819,110200,9995560555,2870,2870,2875,2865,1988
|
|
20240819,110100,9989857305,2870,2875,2875,2870,3071
|
|
20240819,110000,9981041660,2880,2875,2880,2875,606
|
|
20240819,105900,9979297540,2875,2870,2880,2870,11475
|
|
20240819,105800,9946329190,2870,2875,2875,2865,8156
|
|
20240819,105700,9922953600,2875,2875,2875,2875,579
|
|
20240819,105600,9921288975,2875,2870,2875,2865,4271
|
|
20240819,105500,9909032650,2870,2875,2875,2870,3290
|
|
20240819,105400,9899576240,2875,2870,2875,2870,4588
|
|
20240819,105300,9886395615,2875,2870,2875,2870,3060
|
|
20240819,105200,9877613105,2870,2880,2880,2870,1191
|
|
20240819,105100,9874189955,2880,2875,2880,2875,8998
|
|
20240819,105000,9848319690,2880,2890,2890,2875,11777
|
|
20240819,104900,9814379475,2890,2890,2890,2885,1945
|
|
20240819,104800,9808763485,2890,2890,2895,2885,4827
|
|
20240819,104700,9794819880,2890,2890,2900,2885,4266
|
|
20240819,104600,9782483495,2895,2880,2905,2880,28011
|
|
20240819,104500,9701341900,2885,2850,2885,2850,37606
|
|
20240819,104400,9593287745,2850,2855,2860,2850,19111
|
|
20240819,104300,9538800725,2860,2855,2860,2855,797
|
|
20240819,104200,9536522665,2860,2860,2865,2860,4575
|
|
20240819,104100,9523436825,2855,2855,2860,2850,3012
|
|
20240819,104000,9514839855,2855,2860,2865,2855,4618
|
|
20240819,103900,9501649020,2865,2855,2865,2855,1917
|
|
20240819,103800,9496174820,2855,2855,2860,2850,8815
|
|
20240819,103700,9471015630,2855,2860,2870,2855,1333
|
|
20240819,103600,9467203595,2870,2860,2870,2855,3720
|
|
20240819,103500,9456561165,2860,2865,2865,2855,4671
|
|
20240819,103400,9443203255,2855,2865,2870,2855,17383
|
|
20240819,103300,9393438020,2870,2875,2880,2865,14021
|
|
20240819,103200,9353191170,2875,2885,2885,2875,11070
|
|
20240819,103100,9321359735,2885,2875,2885,2875,9594
|
|
20240819,103000,9293740230,2875,2875,2880,2870,873
|
|
20240819,102900,9291231025,2870,2880,2880,2865,13908
|
|
20240819,102800,9251326665,2870,2870,2880,2850,20252
|
|
20240819,102700,9193293065,2870,2875,2875,2850,39784
|
|
20240819,102600,9079262420,2875,2875,2885,2875,12001
|
|
20240819,102500,9044752290,2885,2890,2890,2880,6946
|
|
20240819,102400,9024724870,2890,2885,2895,2885,1818
|
|
20240819,102300,9019471980,2885,2895,2895,2875,21142
|
|
20240819,102200,8958508600,2895,2900,2900,2885,7135
|
|
20240819,102100,8937880735,2900,2910,2910,2900,4968
|
|
20240819,102000,8923449110,2910,2905,2915,2905,18336
|
|
20240819,101900,8870049815,2905,2900,2905,2890,11331
|
|
20240819,101800,8837203030,2900,2895,2900,2890,1153
|
|
20240819,101700,8833861935,2895,2890,2895,2890,14472
|
|
20240819,101600,8791977840,2890,2895,2895,2885,978
|
|
20240819,101500,8789151530,2885,2900,2905,2885,10255
|
|
20240819,101400,8759475025,2900,2900,2900,2900,6126
|
|
20240819,101300,8741709625,2900,2915,2915,2900,10979
|
|
20240819,101200,8709801915,2915,2910,2920,2910,14761
|
|
20240819,101100,8666761290,2915,2910,2915,2910,7930
|
|
20240819,101000,8643676895,2915,2915,2915,2905,5683
|
|
20240819,100900,8627147990,2915,2905,2915,2905,8461
|
|
20240819,100800,8602521260,2905,2885,2905,2885,8781
|
|
20240819,100700,8577136570,2885,2890,2895,2885,17572
|
|
20240819,100600,8526361095,2890,2900,2905,2890,9622
|
|
20240819,100500,8498512595,2905,2915,2915,2900,16546
|
|
20240819,100400,8450424490,2915,2915,2915,2905,11175
|
|
20240819,100300,8417867125,2915,2915,2920,2900,25091
|
|
20240819,100200,8344870025,2925,2910,2925,2900,19986
|
|
20240819,100100,8286614700,2905,2905,2915,2900,14851
|
|
20240819,100000,8243482745,2915,2915,2930,2905,35290
|
|
20240819,095900,8140464515,2915,2910,2920,2910,29765
|
|
20240819,095800,8053720820,2905,2890,2915,2875,65271
|
|
20240819,095700,7864677625,2890,2880,2900,2870,16516
|
|
20240819,095600,7816995260,2885,2875,2885,2870,9203
|
|
20240819,095500,7790526680,2885,2905,2905,2875,62500
|
|
20240819,095400,7609769320,2900,2895,2905,2890,42374
|
|
20240819,095300,7486954425,2895,2875,2900,2875,31027
|
|
20240819,095200,7397324170,2875,2875,2875,2870,4053
|
|
20240819,095100,7385677385,2875,2860,2875,2845,18581
|
|
20240819,095000,7332431765,2855,2835,2860,2835,12291
|
|
20240819,094900,7297411015,2840,2850,2855,2840,12553
|
|
20240819,094800,7261723275,2850,2860,2865,2850,24655
|
|
20240819,094700,7191278750,2860,2855,2865,2850,14996
|
|
20240819,094600,7148493945,2865,2865,2865,2850,21919
|
|
20240819,094500,7085890470,2865,2870,2870,2855,11995
|
|
20240819,094400,7051564275,2860,2870,2875,2850,31475
|
|
20240819,094300,6961498115,2880,2895,2895,2870,53052
|
|
20240819,094200,6808811690,2900,2900,2905,2890,32704
|
|
20240819,094100,6714072715,2900,2895,2910,2880,38368
|
|
20240819,094000,6603018835,2880,2885,2910,2875,112822
|
|
20240819,093900,6276171260,2875,2850,2885,2845,33981
|
|
20240819,093800,6178841485,2850,2850,2850,2845,7044
|
|
20240819,093700,6158770615,2845,2835,2850,2835,12046
|
|
20240819,093600,6124527390,2835,2835,2840,2830,14187
|
|
20240819,093500,6084323160,2840,2845,2850,2835,23976
|
|
20240819,093400,6016181435,2850,2845,2850,2840,13310
|
|
20240819,093300,5978293335,2845,2840,2845,2835,28942
|
|
20240819,093200,5896130380,2840,2840,2845,2835,22022
|
|
20240819,093100,5833576975,2840,2835,2850,2820,39416
|
|
20240819,093000,5721881840,2835,2850,2855,2835,90025
|
|
20240819,092900,5465908685,2850,2835,2850,2825,75509
|
|
20240819,092800,5251743775,2840,2810,2840,2810,74869
|
|
20240819,092700,5040195020,2815,2805,2815,2805,36991
|
|
20240819,092600,4936235165,2810,2810,2810,2800,20157
|
|
20240819,092500,4879645800,2810,2785,2810,2780,45855
|
|
20240819,092400,4751429840,2790,2780,2790,2775,12342
|
|
20240819,092300,4717089400,2780,2785,2785,2770,9710
|
|
20240819,092200,4690152055,2780,2780,2780,2770,36467
|
|
20240819,092100,4588973945,2780,2785,2785,2775,12843
|
|
20240819,092000,4553299635,2785,2770,2790,2765,10652
|
|
20240819,091900,4523776715,2770,2770,2780,2765,16431
|
|
20240819,091800,4478255985,2780,2805,2810,2770,87356
|
|
20240819,091700,4234821865,2800,2795,2800,2785,28383
|
|
20240819,091600,4155466265,2795,2800,2800,2785,19200
|
|
20240819,091500,4101879830,2795,2785,2800,2785,34563
|
|
20240819,091400,4005393620,2785,2755,2790,2750,52358
|
|
20240819,091300,3860507030,2755,2775,2780,2750,112614
|
|
20240819,091200,3550124980,2770,2770,2785,2765,29882
|
|
20240819,091100,3467324780,2770,2775,2780,2765,62079
|
|
20240819,091000,3295230955,2780,2785,2800,2770,58077
|
|
20240819,090900,3133525870,2805,2795,2805,2785,59358
|
|
20240819,090800,2967740100,2795,2790,2805,2785,65926
|
|
20240819,090700,2783453310,2795,2795,2800,2785,46408
|
|
20240819,090600,2653762180,2790,2770,2800,2760,70986
|
|
20240819,090500,2456715915,2775,2800,2805,2765,98683
|
|
20240819,090400,2182533145,2800,2785,2800,2770,138162
|
|
20240819,090300,1797376045,2785,2795,2800,2760,165585
|
|
20240819,090200,1337723585,2800,2830,2835,2795,91518
|
|
20240819,090100,1081140295,2820,2825,2855,2815,123472
|
|
20240819,090000,730725835,2820,2815,2835,2775,259786
|