712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,204900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,204800,43366163260,2870,2870,2870,2870,0
|
|
20240821,204700,43366163260,2870,2870,2870,2870,0
|
|
20240821,204600,43366163260,2870,2870,2870,2870,0
|
|
20240821,204500,43366163260,2870,2870,2870,2870,0
|
|
20240821,204400,43366163260,2870,2870,2870,2870,0
|
|
20240821,204300,43366163260,2870,2870,2870,2870,0
|
|
20240821,204200,43366163260,2870,2870,2870,2870,0
|
|
20240821,204100,43366163260,2870,2870,2870,2870,0
|
|
20240821,204000,43366163260,2870,2870,2870,2870,0
|
|
20240821,203900,43366163260,2870,2870,2870,2870,0
|
|
20240821,203800,43366163260,2870,2870,2870,2870,0
|
|
20240821,203700,43366163260,2870,2870,2870,2870,0
|
|
20240821,203600,43366163260,2870,2870,2870,2870,0
|
|
20240821,203500,43366163260,2870,2870,2870,2870,0
|
|
20240821,203400,43366163260,2870,2870,2870,2870,0
|
|
20240821,203300,43366163260,2870,2870,2870,2870,0
|
|
20240821,203200,43366163260,2870,2870,2870,2870,0
|
|
20240821,203100,43366163260,2870,2870,2870,2870,0
|
|
20240821,203000,43366163260,2870,2870,2870,2870,0
|
|
20240821,202900,43366163260,2870,2870,2870,2870,0
|
|
20240821,202800,43366163260,2870,2870,2870,2870,0
|
|
20240821,202700,43366163260,2870,2870,2870,2870,0
|
|
20240821,202600,43366163260,2870,2870,2870,2870,0
|
|
20240821,202500,43366163260,2870,2870,2870,2870,0
|
|
20240821,202400,43366163260,2870,2870,2870,2870,0
|
|
20240821,202300,43366163260,2870,2870,2870,2870,0
|
|
20240821,202200,43366163260,2870,2870,2870,2870,0
|
|
20240821,202100,43366163260,2870,2870,2870,2870,0
|
|
20240821,202000,43366163260,2870,2870,2870,2870,0
|
|
20240821,201900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,201800,43366163260,2870,2870,2870,2870,0
|
|
20240821,201700,43366163260,2870,2870,2870,2870,0
|
|
20240821,201600,43366163260,2870,2870,2870,2870,0
|
|
20240821,201500,43366163260,2870,2870,2870,2870,0
|
|
20240821,201400,43366163260,2870,2870,2870,2870,0
|
|
20240821,201300,43366163260,2870,2870,2870,2870,0
|
|
20240821,201200,43366163260,2870,2870,2870,2870,0
|
|
20240821,201100,43366163260,2870,2870,2870,2870,0
|
|
20240821,201000,43366163260,2870,2870,2870,2870,0
|
|
20240821,200900,43366163260,2870,2870,2870,2870,0
|
|
20240821,200800,43366163260,2870,2870,2870,2870,0
|
|
20240821,200700,43366163260,2870,2870,2870,2870,0
|
|
20240821,200600,43366163260,2870,2870,2870,2870,0
|
|
20240821,200500,43366163260,2870,2870,2870,2870,0
|
|
20240821,200400,43366163260,2870,2870,2870,2870,0
|
|
20240821,200300,43366163260,2870,2870,2870,2870,0
|
|
20240821,200200,43366163260,2870,2870,2870,2870,0
|
|
20240821,200100,43366163260,2870,2870,2870,2870,0
|
|
20240821,200000,43366163260,2870,2870,2870,2870,0
|
|
20240821,195900,43366163260,2870,2870,2870,2870,0
|
|
20240821,195800,43366163260,2870,2870,2870,2870,0
|
|
20240821,195700,43366163260,2870,2870,2870,2870,0
|
|
20240821,195600,43366163260,2870,2870,2870,2870,0
|
|
20240821,195500,43366163260,2870,2870,2870,2870,0
|
|
20240821,195400,43366163260,2870,2870,2870,2870,0
|
|
20240821,195300,43366163260,2870,2870,2870,2870,0
|
|
20240821,195200,43366163260,2870,2870,2870,2870,0
|
|
20240821,195100,43366163260,2870,2870,2870,2870,0
|
|
20240821,195000,43366163260,2870,2870,2870,2870,0
|
|
20240821,194900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,194800,43366163260,2870,2870,2870,2870,0
|
|
20240821,194700,43366163260,2870,2870,2870,2870,0
|
|
20240821,194600,43366163260,2870,2870,2870,2870,0
|
|
20240821,194500,43366163260,2870,2870,2870,2870,0
|
|
20240821,194400,43366163260,2870,2870,2870,2870,0
|
|
20240821,194300,43366163260,2870,2870,2870,2870,0
|
|
20240821,194200,43366163260,2870,2870,2870,2870,0
|
|
20240821,194100,43366163260,2870,2870,2870,2870,0
|
|
20240821,194000,43366163260,2870,2870,2870,2870,0
|
|
20240821,193900,43366163260,2870,2870,2870,2870,0
|
|
20240821,193800,43366163260,2870,2870,2870,2870,0
|
|
20240821,193700,43366163260,2870,2870,2870,2870,0
|
|
20240821,193600,43366163260,2870,2870,2870,2870,0
|
|
20240821,193500,43366163260,2870,2870,2870,2870,0
|
|
20240821,193400,43366163260,2870,2870,2870,2870,0
|
|
20240821,193300,43366163260,2870,2870,2870,2870,0
|
|
20240821,193200,43366163260,2870,2870,2870,2870,0
|
|
20240821,193100,43366163260,2870,2870,2870,2870,0
|
|
20240821,193000,43366163260,2870,2870,2870,2870,0
|
|
20240821,192900,43366163260,2870,2870,2870,2870,0
|
|
20240821,192800,43366163260,2870,2870,2870,2870,0
|
|
20240821,192700,43366163260,2870,2870,2870,2870,0
|
|
20240821,192600,43366163260,2870,2870,2870,2870,0
|
|
20240821,192500,43366163260,2870,2870,2870,2870,0
|
|
20240821,192400,43366163260,2870,2870,2870,2870,0
|
|
20240821,192300,43366163260,2870,2870,2870,2870,0
|
|
20240821,192200,43366163260,2870,2870,2870,2870,0
|
|
20240821,192100,43366163260,2870,2870,2870,2870,0
|
|
20240821,192000,43366163260,2870,2870,2870,2870,0
|
|
20240821,191900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,191800,43366163260,2870,2870,2870,2870,0
|
|
20240821,191700,43366163260,2870,2870,2870,2870,0
|
|
20240821,191600,43366163260,2870,2870,2870,2870,0
|
|
20240821,191500,43366163260,2870,2870,2870,2870,0
|
|
20240821,191400,43366163260,2870,2870,2870,2870,0
|
|
20240821,191300,43366163260,2870,2870,2870,2870,0
|
|
20240821,191200,43366163260,2870,2870,2870,2870,0
|
|
20240821,191100,43366163260,2870,2870,2870,2870,0
|
|
20240821,191000,43366163260,2870,2870,2870,2870,0
|
|
20240821,190900,43366163260,2870,2870,2870,2870,0
|
|
20240821,190800,43366163260,2870,2870,2870,2870,0
|
|
20240821,190700,43366163260,2870,2870,2870,2870,0
|
|
20240821,190600,43366163260,2870,2870,2870,2870,0
|
|
20240821,190500,43366163260,2870,2870,2870,2870,0
|
|
20240821,190400,43366163260,2870,2870,2870,2870,0
|
|
20240821,190300,43366163260,2870,2870,2870,2870,0
|
|
20240821,190200,43366163260,2870,2870,2870,2870,0
|
|
20240821,190100,43366163260,2870,2870,2870,2870,0
|
|
20240821,190000,43366163260,2870,2870,2870,2870,0
|
|
20240821,185900,43366163260,2870,2870,2870,2870,0
|
|
20240821,185800,43366163260,2870,2870,2870,2870,0
|
|
20240821,185700,43366163260,2870,2870,2870,2870,0
|
|
20240821,185600,43366163260,2870,2870,2870,2870,0
|
|
20240821,185500,43366163260,2870,2870,2870,2870,0
|
|
20240821,185400,43366163260,2870,2870,2870,2870,0
|
|
20240821,185300,43366163260,2870,2870,2870,2870,0
|
|
20240821,185200,43366163260,2870,2870,2870,2870,0
|
|
20240821,185100,43366163260,2870,2870,2870,2870,0
|
|
20240821,185000,43366163260,2870,2870,2870,2870,0
|
|
20240821,184900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,184800,43366163260,2870,2870,2870,2870,0
|
|
20240821,184700,43366163260,2870,2870,2870,2870,0
|
|
20240821,184600,43366163260,2870,2870,2870,2870,0
|
|
20240821,184500,43366163260,2870,2870,2870,2870,0
|
|
20240821,184400,43366163260,2870,2870,2870,2870,0
|
|
20240821,184300,43366163260,2870,2870,2870,2870,0
|
|
20240821,184200,43366163260,2870,2870,2870,2870,0
|
|
20240821,184100,43366163260,2870,2870,2870,2870,0
|
|
20240821,184000,43366163260,2870,2870,2870,2870,0
|
|
20240821,183900,43366163260,2870,2870,2870,2870,0
|
|
20240821,183800,43366163260,2870,2870,2870,2870,0
|
|
20240821,183700,43366163260,2870,2870,2870,2870,0
|
|
20240821,183600,43366163260,2870,2870,2870,2870,0
|
|
20240821,183500,43366163260,2870,2870,2870,2870,0
|
|
20240821,183400,43366163260,2870,2870,2870,2870,0
|
|
20240821,183300,43366163260,2870,2870,2870,2870,0
|
|
20240821,183200,43366163260,2870,2870,2870,2870,0
|
|
20240821,183100,43366163260,2870,2870,2870,2870,0
|
|
20240821,183000,43366163260,2870,2870,2870,2870,0
|
|
20240821,182900,43366163260,2870,2870,2870,2870,0
|
|
20240821,182800,43366163260,2870,2870,2870,2870,0
|
|
20240821,182700,43366163260,2870,2870,2870,2870,0
|
|
20240821,182600,43366163260,2870,2870,2870,2870,0
|
|
20240821,182500,43366163260,2870,2870,2870,2870,0
|
|
20240821,182400,43366163260,2870,2870,2870,2870,0
|
|
20240821,182300,43366163260,2870,2870,2870,2870,0
|
|
20240821,182200,43366163260,2870,2870,2870,2870,0
|
|
20240821,182100,43366163260,2870,2870,2870,2870,0
|
|
20240821,182000,43366163260,2870,2870,2870,2870,0
|
|
20240821,181900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,181800,43366163260,2870,2870,2870,2870,0
|
|
20240821,181700,43366163260,2870,2870,2870,2870,0
|
|
20240821,181600,43366163260,2870,2870,2870,2870,0
|
|
20240821,181500,43366163260,2870,2870,2870,2870,0
|
|
20240821,181400,43366163260,2870,2870,2870,2870,0
|
|
20240821,181300,43366163260,2870,2870,2870,2870,0
|
|
20240821,181200,43366163260,2870,2870,2870,2870,0
|
|
20240821,181100,43366163260,2870,2870,2870,2870,0
|
|
20240821,181000,43366163260,2870,2870,2870,2870,0
|
|
20240821,180900,43366163260,2870,2870,2870,2870,0
|
|
20240821,180800,43366163260,2870,2870,2870,2870,0
|
|
20240821,180700,43366163260,2870,2870,2870,2870,0
|
|
20240821,180600,43366163260,2870,2870,2870,2870,0
|
|
20240821,180500,43366163260,2870,2870,2870,2870,0
|
|
20240821,180400,43366163260,2870,2870,2870,2870,0
|
|
20240821,180300,43366163260,2870,2870,2870,2870,0
|
|
20240821,180200,43366163260,2870,2870,2870,2870,0
|
|
20240821,180100,43366163260,2870,2870,2870,2870,0
|
|
20240821,180000,43366163260,2870,2870,2870,2870,0
|
|
20240821,175900,43366163260,2870,2870,2870,2870,0
|
|
20240821,175800,43366163260,2870,2870,2870,2870,0
|
|
20240821,175700,43366163260,2870,2870,2870,2870,0
|
|
20240821,175600,43366163260,2870,2870,2870,2870,0
|
|
20240821,175500,43366163260,2870,2870,2870,2870,0
|
|
20240821,175400,43366163260,2870,2870,2870,2870,0
|
|
20240821,175300,43366163260,2870,2870,2870,2870,0
|
|
20240821,175200,43366163260,2870,2870,2870,2870,0
|
|
20240821,175100,43366163260,2870,2870,2870,2870,0
|
|
20240821,175000,43366163260,2870,2870,2870,2870,0
|
|
20240821,174900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,174800,43366163260,2870,2870,2870,2870,0
|
|
20240821,174700,43366163260,2870,2870,2870,2870,0
|
|
20240821,174600,43366163260,2870,2870,2870,2870,0
|
|
20240821,174500,43366163260,2870,2870,2870,2870,0
|
|
20240821,174400,43366163260,2870,2870,2870,2870,0
|
|
20240821,174300,43366163260,2870,2870,2870,2870,0
|
|
20240821,174200,43366163260,2870,2870,2870,2870,0
|
|
20240821,174100,43366163260,2870,2870,2870,2870,0
|
|
20240821,174000,43366163260,2870,2870,2870,2870,0
|
|
20240821,173900,43366163260,2870,2870,2870,2870,0
|
|
20240821,173800,43366163260,2870,2870,2870,2870,0
|
|
20240821,173700,43366163260,2870,2870,2870,2870,0
|
|
20240821,173600,43366163260,2870,2870,2870,2870,0
|
|
20240821,173500,43366163260,2870,2870,2870,2870,0
|
|
20240821,173400,43366163260,2870,2870,2870,2870,0
|
|
20240821,173300,43366163260,2870,2870,2870,2870,0
|
|
20240821,173200,43366163260,2870,2870,2870,2870,0
|
|
20240821,173100,43366163260,2870,2870,2870,2870,0
|
|
20240821,173000,43366163260,2870,2870,2870,2870,0
|
|
20240821,172900,43366163260,2870,2870,2870,2870,0
|
|
20240821,172800,43366163260,2870,2870,2870,2870,0
|
|
20240821,172700,43366163260,2870,2870,2870,2870,0
|
|
20240821,172600,43366163260,2870,2870,2870,2870,0
|
|
20240821,172500,43366163260,2870,2870,2870,2870,0
|
|
20240821,172400,43366163260,2870,2870,2870,2870,0
|
|
20240821,172300,43366163260,2870,2870,2870,2870,0
|
|
20240821,172200,43366163260,2870,2870,2870,2870,0
|
|
20240821,172100,43366163260,2870,2870,2870,2870,0
|
|
20240821,172000,43366163260,2870,2870,2870,2870,0
|
|
20240821,171900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,171800,43366163260,2870,2870,2870,2870,0
|
|
20240821,171700,43366163260,2870,2870,2870,2870,0
|
|
20240821,171600,43366163260,2870,2870,2870,2870,0
|
|
20240821,171500,43366163260,2870,2870,2870,2870,0
|
|
20240821,171400,43366163260,2870,2870,2870,2870,0
|
|
20240821,171300,43366163260,2870,2870,2870,2870,0
|
|
20240821,171200,43366163260,2870,2870,2870,2870,0
|
|
20240821,171100,43366163260,2870,2870,2870,2870,0
|
|
20240821,171000,43366163260,2870,2870,2870,2870,0
|
|
20240821,170900,43366163260,2870,2870,2870,2870,0
|
|
20240821,170800,43366163260,2870,2870,2870,2870,0
|
|
20240821,170700,43366163260,2870,2870,2870,2870,0
|
|
20240821,170600,43366163260,2870,2870,2870,2870,0
|
|
20240821,170500,43366163260,2870,2870,2870,2870,0
|
|
20240821,170400,43366163260,2870,2870,2870,2870,0
|
|
20240821,170300,43366163260,2870,2870,2870,2870,0
|
|
20240821,170200,43366163260,2870,2870,2870,2870,0
|
|
20240821,170100,43366163260,2870,2870,2870,2870,0
|
|
20240821,170000,43366163260,2870,2870,2870,2870,0
|
|
20240821,165900,43366163260,2870,2870,2870,2870,0
|
|
20240821,165800,43366163260,2870,2870,2870,2870,0
|
|
20240821,165700,43366163260,2870,2870,2870,2870,0
|
|
20240821,165600,43366163260,2870,2870,2870,2870,0
|
|
20240821,165500,43366163260,2870,2870,2870,2870,0
|
|
20240821,165400,43366163260,2870,2870,2870,2870,0
|
|
20240821,165300,43366163260,2870,2870,2870,2870,0
|
|
20240821,165200,43366163260,2870,2870,2870,2870,0
|
|
20240821,165100,43366163260,2870,2870,2870,2870,0
|
|
20240821,165000,43366163260,2870,2870,2870,2870,0
|
|
20240821,164900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,164800,43366163260,2870,2870,2870,2870,0
|
|
20240821,164700,43366163260,2870,2870,2870,2870,0
|
|
20240821,164600,43366163260,2870,2870,2870,2870,0
|
|
20240821,164500,43366163260,2870,2870,2870,2870,0
|
|
20240821,164400,43366163260,2870,2870,2870,2870,0
|
|
20240821,164300,43366163260,2870,2870,2870,2870,0
|
|
20240821,164200,43366163260,2870,2870,2870,2870,0
|
|
20240821,164100,43366163260,2870,2870,2870,2870,0
|
|
20240821,164000,43366163260,2870,2870,2870,2870,0
|
|
20240821,163900,43366163260,2870,2870,2870,2870,0
|
|
20240821,163800,43366163260,2870,2870,2870,2870,0
|
|
20240821,163700,43366163260,2870,2870,2870,2870,0
|
|
20240821,163600,43366163260,2870,2870,2870,2870,0
|
|
20240821,163500,43366163260,2870,2870,2870,2870,0
|
|
20240821,163400,43366163260,2870,2870,2870,2870,0
|
|
20240821,163300,43366163260,2870,2870,2870,2870,0
|
|
20240821,163200,43366163260,2870,2870,2870,2870,0
|
|
20240821,163100,43366163260,2870,2870,2870,2870,0
|
|
20240821,163000,43366163260,2870,2870,2870,2870,0
|
|
20240821,162900,43366163260,2870,2870,2870,2870,0
|
|
20240821,162800,43366163260,2870,2870,2870,2870,0
|
|
20240821,162700,43366163260,2870,2870,2870,2870,0
|
|
20240821,162600,43366163260,2870,2870,2870,2870,0
|
|
20240821,162500,43366163260,2870,2870,2870,2870,0
|
|
20240821,162400,43366163260,2870,2870,2870,2870,0
|
|
20240821,162300,43366163260,2870,2870,2870,2870,0
|
|
20240821,162200,43366163260,2870,2870,2870,2870,0
|
|
20240821,162100,43366163260,2870,2870,2870,2870,0
|
|
20240821,162000,43366163260,2870,2870,2870,2870,0
|
|
20240821,161900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,161800,43366163260,2870,2870,2870,2870,0
|
|
20240821,161700,43366163260,2870,2870,2870,2870,0
|
|
20240821,161600,43366163260,2870,2870,2870,2870,0
|
|
20240821,161500,43366163260,2870,2870,2870,2870,0
|
|
20240821,161400,43366163260,2870,2870,2870,2870,0
|
|
20240821,161300,43366163260,2870,2870,2870,2870,0
|
|
20240821,161200,43366163260,2870,2870,2870,2870,0
|
|
20240821,161100,43366163260,2870,2870,2870,2870,0
|
|
20240821,161000,43366163260,2870,2870,2870,2870,0
|
|
20240821,160900,43366163260,2870,2870,2870,2870,0
|
|
20240821,160800,43366163260,2870,2870,2870,2870,0
|
|
20240821,160700,43366163260,2870,2870,2870,2870,0
|
|
20240821,160600,43366163260,2870,2870,2870,2870,0
|
|
20240821,160500,43366163260,2870,2870,2870,2870,0
|
|
20240821,160400,43366163260,2870,2870,2870,2870,0
|
|
20240821,160300,43366163260,2870,2870,2870,2870,0
|
|
20240821,160200,43366163260,2870,2870,2870,2870,0
|
|
20240821,160100,43366163260,2870,2870,2870,2870,0
|
|
20240821,160000,43366163260,2870,2870,2870,2870,0
|
|
20240821,155900,43366163260,2870,2870,2870,2870,0
|
|
20240821,155800,43366163260,2870,2870,2870,2870,0
|
|
20240821,155700,43366163260,2870,2870,2870,2870,0
|
|
20240821,155600,43366163260,2870,2870,2870,2870,0
|
|
20240821,155500,43366163260,2870,2870,2870,2870,0
|
|
20240821,155400,43366163260,2870,2870,2870,2870,0
|
|
20240821,155300,43366163260,2870,2870,2870,2870,0
|
|
20240821,155200,43366163260,2870,2870,2870,2870,0
|
|
20240821,155100,43366163260,2870,2870,2870,2870,0
|
|
20240821,155000,43366163260,2870,2870,2870,2870,0
|
|
20240821,154900,43366163260,2870,2870,2870,2870,144445
|
|
20240821,154800,43366163260,2870,2870,2870,2870,0
|
|
20240821,154700,43366163260,2870,2870,2870,2870,0
|
|
20240821,154600,43366163260,2870,2870,2870,2870,0
|
|
20240821,154500,43366163260,2870,2870,2870,2870,0
|
|
20240821,154400,43366163260,2870,2870,2870,2870,0
|
|
20240821,154300,43366163260,2870,2870,2870,2870,0
|
|
20240821,154200,43366163260,2870,2870,2870,2870,0
|
|
20240821,154100,43366163260,2870,2870,2870,2870,0
|
|
20240821,154000,43366163260,2870,2870,2870,2870,0
|
|
20240821,153900,43366163260,2870,2870,2870,2870,0
|
|
20240821,153800,43366163260,2870,2870,2870,2870,0
|
|
20240821,153700,43366163260,2870,2870,2870,2870,0
|
|
20240821,153600,43366163260,2870,2870,2870,2870,0
|
|
20240821,153500,43366163260,2870,2870,2870,2870,0
|
|
20240821,153400,43366163260,2870,2870,2870,2870,0
|
|
20240821,153300,43366163260,2870,2870,2870,2870,0
|
|
20240821,153200,43366163260,2870,2870,2870,2870,0
|
|
20240821,153100,43366163260,2870,2870,2870,2870,0
|
|
20240821,153000,43366163260,2870,2870,2870,2870,144445
|
|
20240821,152900,42951606110,2870,2870,2870,2870,0
|
|
20240821,152800,42951606110,2870,2870,2870,2870,0
|
|
20240821,152700,42951606110,2870,2870,2870,2870,0
|
|
20240821,152600,42951606110,2870,2870,2870,2870,0
|
|
20240821,152500,42951606110,2870,2870,2870,2870,0
|
|
20240821,152400,42951606110,2870,2870,2870,2870,0
|
|
20240821,152300,42951606110,2870,2870,2870,2870,0
|
|
20240821,152200,42951606110,2870,2870,2870,2870,0
|
|
20240821,152100,42951606110,2870,2870,2870,2870,0
|
|
20240821,152000,42951606110,2870,2870,2870,2870,0
|
|
20240821,151900,42951606110,2870,2885,2890,2865,34737
|
|
20240821,151800,42851737460,2885,2895,2900,2880,77962
|
|
20240821,151700,42626409450,2900,2870,2905,2865,106351
|
|
20240821,151600,42319150995,2870,2860,2870,2860,59586
|
|
20240821,151500,42148489670,2865,2855,2865,2850,36229
|
|
20240821,151400,42045012070,2850,2850,2855,2850,7616
|
|
20240821,151300,42023298820,2850,2855,2855,2840,30667
|
|
20240821,151200,41935976490,2855,2845,2855,2845,7553
|
|
20240821,151100,41914455330,2850,2845,2855,2840,24093
|
|
20240821,151000,41845750150,2845,2850,2850,2845,30129
|
|
20240821,150900,41759919850,2850,2845,2850,2845,2050
|
|
20240821,150800,41754084435,2845,2840,2850,2840,19704
|
|
20240821,150700,41698024000,2840,2840,2840,2840,10599
|
|
20240821,150600,41667922840,2840,2840,2845,2835,18789
|
|
20240821,150500,41614567515,2835,2835,2840,2830,13238
|
|
20240821,150400,41577034365,2835,2830,2835,2830,11670
|
|
20240821,150300,41543957480,2830,2835,2840,2830,15391
|
|
20240821,150200,41500356670,2835,2845,2850,2835,10224
|
|
20240821,150100,41471317545,2845,2840,2845,2840,6866
|
|
20240821,150000,41451792005,2845,2835,2845,2835,53335
|
|
20240821,145900,41300132240,2840,2840,2845,2835,16762
|
|
20240821,145800,41252561030,2840,2840,2845,2835,9147
|
|
20240821,145700,41226582970,2840,2840,2845,2835,15280
|
|
20240821,145600,41183209625,2835,2840,2850,2835,8013
|
|
20240821,145500,41160439130,2850,2845,2850,2845,42314
|
|
20240821,145400,41039958130,2845,2835,2850,2830,27350
|
|
20240821,145300,40962262380,2840,2840,2850,2835,27563
|
|
20240821,145200,40883899890,2840,2825,2840,2820,29161
|
|
20240821,145100,40801388670,2820,2820,2820,2815,9582
|
|
20240821,145000,40774379300,2820,2810,2825,2810,18051
|
|
20240821,144900,40723583085,2810,2810,2815,2810,10617
|
|
20240821,144800,40693728625,2810,2815,2815,2810,22599
|
|
20240821,144700,40630220670,2815,2820,2825,2815,24517
|
|
20240821,144600,40561156230,2825,2830,2830,2820,3699
|
|
20240821,144500,40550705070,2830,2825,2830,2825,5642
|
|
20240821,144400,40534754125,2830,2830,2835,2825,14091
|
|
20240821,144300,40494916765,2835,2830,2835,2830,3903
|
|
20240821,144200,40483867300,2830,2830,2835,2830,1776
|
|
20240821,144100,40478840610,2830,2830,2835,2830,3364
|
|
20240821,144000,40469318325,2830,2825,2835,2825,13925
|
|
20240821,143900,40429930935,2825,2825,2825,2820,17168
|
|
20240821,143800,40381515445,2825,2825,2830,2820,4571
|
|
20240821,143700,40368601920,2830,2825,2830,2820,2630
|
|
20240821,143600,40361172070,2825,2825,2825,2820,8584
|
|
20240821,143500,40336925325,2825,2825,2825,2825,924
|
|
20240821,143400,40334315025,2825,2825,2830,2825,14453
|
|
20240821,143300,40293484565,2825,2825,2830,2825,3798
|
|
20240821,143200,40282752335,2825,2825,2830,2825,9781
|
|
20240821,143100,40255098825,2830,2835,2835,2830,6311
|
|
20240821,143000,40237217860,2835,2830,2835,2830,2464
|
|
20240821,142900,40230244655,2835,2835,2835,2830,3282
|
|
20240821,142800,40220951845,2835,2835,2835,2830,3397
|
|
20240821,142700,40211324675,2835,2835,2840,2830,1449
|
|
20240821,142600,40207218560,2840,2835,2840,2830,2234
|
|
20240821,142500,40200884160,2825,2830,2840,2825,16720
|
|
20240821,142400,40153538850,2830,2845,2845,2825,9847
|
|
20240821,142300,40125623545,2840,2845,2845,2840,5787
|
|
20240821,142200,40109159570,2845,2830,2845,2830,7727
|
|
20240821,142100,40087238615,2830,2835,2835,2830,641
|
|
20240821,142000,40085423715,2830,2830,2830,2825,1322
|
|
20240821,141900,40081682535,2825,2825,2830,2825,6162
|
|
20240821,141800,40064272275,2825,2830,2835,2825,7459
|
|
20240821,141700,40043162540,2830,2835,2835,2830,4414
|
|
20240821,141600,40030669495,2830,2835,2835,2830,1943
|
|
20240821,141500,40025170215,2835,2835,2835,2830,4364
|
|
20240821,141400,40012807275,2835,2825,2835,2825,4686
|
|
20240821,141300,39999549030,2830,2825,2830,2825,7718
|
|
20240821,141200,39977745670,2825,2820,2825,2820,7763
|
|
20240821,141100,39955817590,2820,2815,2825,2815,11801
|
|
20240821,141000,39922544820,2815,2815,2820,2815,10021
|
|
20240821,140900,39894335205,2815,2820,2825,2815,8634
|
|
20240821,140800,39870003450,2820,2825,2825,2820,6361
|
|
20240821,140700,39852063340,2825,2820,2825,2815,10906
|
|
20240821,140600,39821310170,2815,2825,2825,2810,23687
|
|
20240821,140500,39754661735,2825,2820,2825,2815,9661
|
|
20240821,140400,39727440880,2825,2820,2825,2815,9757
|
|
20240821,140300,39699919700,2820,2830,2830,2815,12372
|
|
20240821,140200,39665023835,2830,2820,2835,2820,23794
|
|
20240821,140100,39597858060,2820,2830,2830,2815,60626
|
|
20240821,140000,39426777825,2830,2835,2840,2830,13660
|
|
20240821,135900,39388113965,2835,2835,2840,2835,3368
|
|
20240821,135800,39378561375,2835,2835,2840,2835,7540
|
|
20240821,135700,39357174490,2835,2835,2840,2835,5687
|
|
20240821,135600,39341049210,2830,2835,2835,2830,17266
|
|
20240821,135500,39292184425,2835,2840,2840,2830,29849
|
|
20240821,135400,39207587730,2840,2835,2840,2835,4660
|
|
20240821,135300,39194367305,2840,2845,2845,2840,11274
|
|
20240821,135200,39162347540,2845,2845,2845,2840,2787
|
|
20240821,135100,39154429785,2840,2840,2840,2835,3203
|
|
20240821,135000,39145334475,2835,2840,2840,2835,13586
|
|
20240821,134900,39106792520,2840,2840,2840,2835,4263
|
|
20240821,134800,39094695825,2835,2840,2845,2835,9754
|
|
20240821,134700,39066992730,2840,2845,2850,2840,13586
|
|
20240821,134600,39028360430,2850,2860,2860,2850,21731
|
|
20240821,134500,38966383135,2860,2860,2865,2855,6081
|
|
20240821,134400,38949001810,2860,2855,2860,2855,5516
|
|
20240821,134300,38933230555,2855,2855,2860,2850,1012
|
|
20240821,134200,38930341125,2855,2850,2855,2850,4448
|
|
20240821,134100,38917657980,2850,2850,2855,2850,2990
|
|
20240821,134000,38909130800,2850,2855,2855,2845,7335
|
|
20240821,133900,38888235970,2860,2865,2865,2850,3914
|
|
20240821,133800,38877075355,2865,2855,2870,2850,20999
|
|
20240821,133700,38817187720,2870,2860,2870,2855,9267
|
|
20240821,133600,38790701085,2860,2870,2875,2860,26431
|
|
20240821,133500,38715010310,2870,2875,2875,2870,8223
|
|
20240821,133400,38691403335,2875,2875,2880,2870,2138
|
|
20240821,133300,38685259400,2880,2880,2880,2865,9588
|
|
20240821,133200,38657711370,2875,2875,2885,2875,8451
|
|
20240821,133100,38633369650,2875,2875,2875,2870,8525
|
|
20240821,133000,38608860425,2865,2885,2890,2865,25908
|
|
20240821,132900,38534201970,2885,2875,2885,2875,21186
|
|
20240821,132800,38473133855,2875,2870,2875,2870,2583
|
|
20240821,132700,38465712130,2870,2870,2875,2870,3727
|
|
20240821,132600,38455010070,2865,2855,2870,2850,7886
|
|
20240821,132500,38432425320,2855,2860,2865,2855,2857
|
|
20240821,132400,38424261175,2860,2865,2865,2845,39421
|
|
20240821,132300,38311758640,2865,2865,2870,2860,13220
|
|
20240821,132200,38273928060,2870,2865,2870,2865,2294
|
|
20240821,132100,38267345400,2870,2870,2870,2865,2203
|
|
20240821,132000,38261024975,2865,2870,2870,2865,2422
|
|
20240821,131900,38254077625,2870,2860,2870,2855,3281
|
|
20240821,131800,38244679410,2870,2860,2870,2855,4852
|
|
20240821,131700,38230804840,2860,2860,2870,2860,9558
|
|
20240821,131600,38203451810,2860,2870,2870,2860,15294
|
|
20240821,131500,38159615115,2870,2875,2875,2870,3305
|
|
20240821,131400,38150118790,2875,2875,2880,2870,15894
|
|
20240821,131300,38104422485,2875,2880,2880,2870,3568
|
|
20240821,131200,38094161955,2880,2875,2880,2870,6062
|
|
20240821,131100,38076729905,2870,2870,2880,2870,11779
|
|
20240821,131000,38042878030,2870,2885,2890,2870,18416
|
|
20240821,130900,37989847810,2885,2880,2885,2880,8073
|
|
20240821,130800,37966565520,2875,2885,2890,2875,16258
|
|
20240821,130700,37919669620,2885,2875,2885,2865,11427
|
|
20240821,130600,37886842055,2875,2875,2875,2865,11838
|
|
20240821,130500,37852875655,2865,2885,2885,2865,12918
|
|
20240821,130400,37815758370,2885,2880,2895,2870,35189
|
|
20240821,130300,37714194825,2880,2890,2890,2875,17093
|
|
20240821,130200,37664923005,2890,2885,2895,2885,29801
|
|
20240821,130100,37578888750,2875,2875,2890,2875,51401
|
|
20240821,130000,37430693600,2875,2865,2880,2860,13703
|
|
20240821,125900,37391358085,2860,2860,2865,2860,5869
|
|
20240821,125800,37374553235,2860,2870,2870,2855,18010
|
|
20240821,125700,37322963565,2870,2860,2870,2860,18106
|
|
20240821,125600,37271043475,2860,2865,2865,2855,11392
|
|
20240821,125500,37238465605,2855,2855,2865,2855,15771
|
|
20240821,125400,37193390640,2850,2840,2850,2840,9098
|
|
20240821,125300,37167490845,2840,2845,2855,2840,7540
|
|
20240821,125200,37146052945,2845,2840,2845,2835,19712
|
|
20240821,125100,37090156135,2840,2855,2860,2835,35815
|
|
20240821,125000,36988224490,2845,2840,2860,2840,52832
|
|
20240821,124900,36837410410,2835,2835,2835,2830,15506
|
|
20240821,124800,36793484375,2830,2835,2835,2830,8619
|
|
20240821,124700,36769082190,2835,2835,2840,2830,19212
|
|
20240821,124600,36714626270,2840,2845,2845,2835,4000
|
|
20240821,124500,36703283220,2840,2845,2845,2835,4201
|
|
20240821,124400,36691346070,2845,2840,2845,2840,5360
|
|
20240821,124300,36676123095,2840,2845,2845,2840,5127
|
|
20240821,124200,36661552095,2845,2845,2845,2840,2109
|
|
20240821,124100,36655558995,2850,2850,2850,2840,5517
|
|
20240821,124000,36639859055,2850,2850,2850,2845,1374
|
|
20240821,123900,36635943880,2850,2850,2855,2845,2051
|
|
20240821,123800,36630107265,2855,2840,2865,2835,10459
|
|
20240821,123700,36600332730,2840,2840,2845,2835,8351
|
|
20240821,123600,36576611885,2845,2845,2845,2840,3954
|
|
20240821,123500,36565373480,2840,2840,2840,2835,2995
|
|
20240821,123400,36556871570,2840,2840,2845,2835,15125
|
|
20240821,123300,36513912050,2840,2845,2850,2840,4790
|
|
20240821,123200,36500284380,2845,2850,2850,2845,8837
|
|
20240821,123100,36475100230,2850,2850,2855,2850,3927
|
|
20240821,123000,36463906550,2850,2850,2855,2845,4256
|
|
20240821,122900,36451777125,2850,2855,2855,2845,3786
|
|
20240821,122800,36440991280,2855,2845,2855,2845,6075
|
|
20240821,122700,36423686925,2845,2845,2850,2845,8916
|
|
20240821,122600,36398307070,2845,2835,2850,2835,6615
|
|
20240821,122500,36379538155,2840,2845,2850,2835,10556
|
|
20240821,122400,36349546700,2845,2845,2850,2845,2268
|
|
20240821,122300,36343091750,2845,2845,2850,2840,3436
|
|
20240821,122200,36333317330,2850,2850,2860,2840,5987
|
|
20240821,122100,36316267780,2850,2850,2850,2840,25366
|
|
20240821,122000,36244014120,2850,2870,2870,2850,3415
|
|
20240821,121900,36234245385,2865,2850,2865,2845,16754
|
|
20240821,121800,36186360410,2860,2855,2860,2845,7725
|
|
20240821,121700,36164334040,2860,2855,2860,2845,14329
|
|
20240821,121600,36123457025,2855,2855,2860,2855,9065
|
|
20240821,121500,36097572275,2855,2860,2860,2845,15136
|
|
20240821,121400,36054318625,2860,2850,2860,2850,4081
|
|
20240821,121300,36042674780,2850,2840,2850,2840,4045
|
|
20240821,121200,36031176625,2840,2840,2845,2835,10957
|
|
20240821,121100,36000083830,2840,2840,2845,2840,3190
|
|
20240821,121000,35991019935,2840,2845,2850,2840,7976
|
|
20240821,120900,35968316005,2850,2845,2850,2840,5310
|
|
20240821,120800,35953221815,2840,2835,2845,2835,14335
|
|
20240821,120700,35912509955,2840,2830,2840,2830,4046
|
|
20240821,120600,35901040340,2835,2830,2840,2830,22908
|
|
20240821,120500,35836132800,2830,2840,2845,2830,26693
|
|
20240821,120400,35760390850,2840,2840,2855,2840,10226
|
|
20240821,120300,35731321390,2840,2845,2845,2840,10671
|
|
20240821,120200,35701009735,2840,2840,2845,2840,2567
|
|
20240821,120100,35693716735,2840,2855,2855,2840,21749
|
|
20240821,120000,35631853875,2850,2855,2855,2850,868
|
|
20240821,115900,35629376475,2855,2850,2860,2845,8224
|
|
20240821,115800,35605912435,2850,2855,2855,2850,12288
|
|
20240821,115700,35570885455,2855,2860,2860,2855,2397
|
|
20240821,115600,35564037010,2860,2860,2860,2855,10605
|
|
20240821,115500,35533708635,2855,2855,2855,2850,5066
|
|
20240821,115400,35519246395,2855,2855,2855,2850,7150
|
|
20240821,115300,35498847695,2850,2845,2855,2845,7728
|
|
20240821,115200,35476824100,2840,2845,2850,2840,16962
|
|
20240821,115100,35428609950,2840,2850,2850,2840,12644
|
|
20240821,115000,35392624785,2860,2855,2860,2845,13533
|
|
20240821,114900,35354014300,2845,2850,2850,2845,6187
|
|
20240821,114800,35336399405,2845,2855,2860,2840,18161
|
|
20240821,114700,35284713490,2845,2860,2860,2845,21344
|
|
20240821,114600,35223841920,2855,2855,2865,2855,7791
|
|
20240821,114500,35201566955,2860,2860,2865,2860,7430
|
|
20240821,114400,35180308325,2865,2860,2865,2860,4990
|
|
20240821,114300,35166032650,2855,2860,2860,2855,5970
|
|
20240821,114200,35148969105,2860,2865,2865,2860,8934
|
|
20240821,114100,35123417070,2865,2860,2865,2860,9155
|
|
20240821,114000,35097226550,2865,2860,2865,2855,23999
|
|
20240821,113900,35028698790,2860,2870,2870,2855,20990
|
|
20240821,113800,34968690640,2865,2865,2865,2860,10671
|
|
20240821,113700,34938119375,2870,2870,2875,2865,3382
|
|
20240821,113600,34928413155,2870,2875,2875,2865,4517
|
|
20240821,113500,34915447445,2865,2880,2880,2860,5165
|
|
20240821,113400,34900612395,2875,2880,2885,2865,12337
|
|
20240821,113300,34865187200,2885,2860,2885,2855,17644
|
|
20240821,113200,34814521960,2860,2850,2865,2850,13089
|
|
20240821,113100,34777138360,2850,2860,2860,2850,24796
|
|
20240821,113000,34706387415,2860,2855,2865,2855,5112
|
|
20240821,112900,34691765700,2860,2865,2865,2860,5976
|
|
20240821,112800,34674671355,2860,2855,2865,2855,5380
|
|
20240821,112700,34659278625,2860,2855,2865,2845,14444
|
|
20240821,112600,34618073120,2855,2860,2860,2850,22150
|
|
20240821,112500,34554826715,2860,2860,2860,2855,17024
|
|
20240821,112400,34506165190,2860,2860,2865,2860,6826
|
|
20240821,112300,34486642475,2860,2870,2875,2860,9561
|
|
20240821,112200,34459232610,2870,2875,2880,2870,13375
|
|
20240821,112100,34420799615,2880,2885,2890,2875,22485
|
|
20240821,112000,34355987105,2885,2865,2885,2860,16635
|
|
20240821,111900,34308148115,2875,2855,2875,2855,10250
|
|
20240821,111800,34278746400,2845,2855,2855,2845,22289
|
|
20240821,111700,34215220605,2855,2870,2875,2855,29269
|
|
20240821,111600,34131446190,2870,2875,2880,2865,17558
|
|
20240821,111500,34081044325,2875,2870,2880,2865,9434
|
|
20240821,111400,34053959420,2865,2855,2870,2855,24798
|
|
20240821,111300,33982987585,2855,2870,2875,2850,13006
|
|
20240821,111200,33945782355,2865,2850,2870,2845,27684
|
|
20240821,111100,33866805135,2865,2865,2865,2845,32262
|
|
20240821,111000,33774633380,2850,2890,2895,2850,105590
|
|
20240821,110900,33471863110,2895,2890,2895,2885,18125
|
|
20240821,110800,33419503370,2890,2885,2900,2880,23761
|
|
20240821,110700,33350815435,2885,2895,2900,2885,49746
|
|
20240821,110600,33207000315,2895,2885,2895,2870,29566
|
|
20240821,110500,33121864505,2890,2885,2890,2880,23000
|
|
20240821,110400,33055483500,2885,2870,2890,2865,31505
|
|
20240821,110300,32964751745,2870,2880,2880,2855,83570
|
|
20240821,110200,32725199535,2880,2895,2895,2870,51052
|
|
20240821,110100,32578272175,2885,2900,2900,2880,74201
|
|
20240821,110000,32364003270,2900,2915,2920,2890,92716
|
|
20240821,105900,32094427235,2910,2890,2915,2885,68329
|
|
20240821,105800,31896265090,2895,2905,2910,2885,68982
|
|
20240821,105700,31696365660,2910,2890,2920,2890,52373
|
|
20240821,105600,31544120105,2895,2895,2900,2885,74884
|
|
20240821,105500,31327610510,2890,2915,2920,2880,144238
|
|
20240821,105400,30909915135,2920,2925,2950,2915,164865
|
|
20240821,105300,30426744015,2930,2920,2930,2915,125098
|
|
20240821,105200,30061049295,2920,2940,2945,2910,185271
|
|
20240821,105100,29519508080,2940,2965,2965,2940,203679
|
|
20240821,105000,28917995815,2960,2950,2965,2930,299377
|
|
20240821,104900,28034702825,2950,2930,2960,2925,525381
|
|
20240821,104800,26487912405,2925,2905,2930,2900,265189
|
|
20240821,104700,25713865785,2915,2865,2920,2860,195285
|
|
20240821,104600,25148739235,2865,2855,2865,2855,23935
|
|
20240821,104500,25080240585,2860,2840,2860,2840,46038
|
|
20240821,104400,24948894580,2840,2850,2860,2840,26547
|
|
20240821,104300,24873171035,2850,2840,2865,2835,22885
|
|
20240821,104200,24807921905,2840,2850,2850,2840,15376
|
|
20240821,104100,24764208375,2850,2855,2865,2845,26648
|
|
20240821,104000,24688169780,2855,2855,2870,2845,96165
|
|
20240821,103900,24412733755,2850,2855,2855,2830,68657
|
|
20240821,103800,24217253435,2860,2855,2865,2850,57356
|
|
20240821,103700,24053381865,2860,2860,2860,2850,54997
|
|
20240821,103600,23896287570,2860,2840,2865,2840,90467
|
|
20240821,103500,23637776945,2850,2840,2850,2835,49030
|
|
20240821,103400,23498343820,2840,2810,2850,2810,107619
|
|
20240821,103300,23192829170,2810,2805,2825,2800,50790
|
|
20240821,103200,23050064410,2805,2815,2815,2805,26479
|
|
20240821,103100,22975673040,2815,2810,2820,2810,17213
|
|
20240821,103000,22927214070,2815,2810,2820,2805,33018
|
|
20240821,102900,22834256995,2810,2815,2820,2805,30257
|
|
20240821,102800,22749244285,2810,2805,2820,2800,67886
|
|
20240821,102700,22558394505,2800,2765,2800,2760,54884
|
|
20240821,102600,22405261255,2765,2760,2765,2755,12003
|
|
20240821,102500,22372117925,2760,2760,2770,2760,17054
|
|
20240821,102400,22324989685,2760,2760,2765,2755,21613
|
|
20240821,102300,22265320670,2760,2735,2765,2730,169973
|
|
20240821,102200,21797700230,2735,2755,2755,2730,133398
|
|
20240821,102100,21432103580,2755,2790,2790,2750,127225
|
|
20240821,102000,21080378140,2790,2790,2795,2785,11885
|
|
20240821,101900,21047221845,2790,2795,2795,2785,8667
|
|
20240821,101800,21023057490,2795,2785,2795,2785,9387
|
|
20240821,101700,20996855725,2795,2785,2795,2780,26934
|
|
20240821,101600,20921820255,2785,2790,2790,2785,18435
|
|
20240821,101500,20870434765,2790,2790,2795,2780,31454
|
|
20240821,101400,20782799425,2790,2780,2790,2780,7318
|
|
20240821,101300,20762421070,2780,2780,2785,2775,8908
|
|
20240821,101200,20737662975,2780,2775,2780,2770,16659
|
|
20240821,101100,20691419870,2770,2785,2785,2770,27763
|
|
20240821,101000,20614380580,2780,2790,2790,2775,77179
|
|
20240821,100900,20399675815,2785,2795,2795,2785,36242
|
|
20240821,100800,20298557280,2800,2800,2800,2795,22850
|
|
20240821,100700,20234604485,2800,2795,2805,2790,70578
|
|
20240821,100600,20037352070,2795,2805,2805,2790,54171
|
|
20240821,100500,19885847525,2800,2800,2805,2795,30825
|
|
20240821,100400,19799526205,2795,2805,2805,2795,21603
|
|
20240821,100300,19738987750,2800,2800,2805,2795,19807
|
|
20240821,100200,19683515305,2800,2800,2805,2790,87960
|
|
20240821,100100,19437365340,2805,2810,2815,2800,79310
|
|
20240821,100000,19214728025,2815,2815,2815,2805,23787
|
|
20240821,095900,19147875630,2810,2810,2815,2805,30263
|
|
20240821,095800,19062892605,2810,2810,2815,2805,23773
|
|
20240821,095700,18996103695,2810,2810,2810,2805,10881
|
|
20240821,095600,18965563790,2805,2815,2815,2805,21535
|
|
20240821,095500,18905016835,2815,2815,2820,2810,38776
|
|
20240821,095400,18795881315,2815,2795,2815,2795,35428
|
|
20240821,095300,18696518290,2800,2815,2820,2790,172673
|
|
20240821,095200,18212570065,2815,2825,2830,2805,114887
|
|
20240821,095100,17889247480,2830,2835,2835,2820,55823
|
|
20240821,095000,17731492645,2835,2835,2845,2825,47304
|
|
20240821,094900,17597606350,2835,2830,2840,2830,49475
|
|
20240821,094800,17457496625,2830,2840,2845,2830,91862
|
|
20240821,094700,17196818415,2845,2850,2855,2835,87269
|
|
20240821,094600,16948667230,2850,2890,2895,2850,115442
|
|
20240821,094500,16617400080,2890,2860,2895,2860,69436
|
|
20240821,094400,16417656900,2865,2880,2885,2855,100375
|
|
20240821,094300,16129409065,2880,2910,2915,2880,133174
|
|
20240821,094200,15743113250,2910,2915,2915,2880,179000
|
|
20240821,094100,15224063385,2915,2920,2925,2895,199042
|
|
20240821,094000,14645636865,2905,2875,2940,2875,463497
|
|
20240821,093900,13296536070,2885,2870,2895,2870,248317
|
|
20240821,093800,12579384935,2870,2885,2890,2850,165942
|
|
20240821,093700,12102528465,2890,2855,2890,2850,282069
|
|
20240821,093600,11292805805,2855,2830,2855,2825,60728
|
|
20240821,093500,11120371840,2830,2850,2855,2830,73490
|
|
20240821,093400,10911560390,2850,2860,2865,2840,25478
|
|
20240821,093300,10838818110,2860,2835,2870,2835,120338
|
|
20240821,093200,10494545495,2835,2845,2855,2830,56100
|
|
20240821,093100,10335026490,2855,2830,2855,2830,48921
|
|
20240821,093000,10195976720,2835,2860,2865,2830,79455
|
|
20240821,092900,9969959100,2860,2850,2870,2840,115032
|
|
20240821,092800,9641127315,2850,2835,2855,2830,64134
|
|
20240821,092700,9458803610,2830,2850,2860,2830,101976
|
|
20240821,092600,9168412150,2850,2840,2855,2835,61370
|
|
20240821,092500,8993817830,2840,2810,2850,2810,110501
|
|
20240821,092400,8680459250,2805,2820,2820,2800,60752
|
|
20240821,092300,8509703355,2820,2815,2820,2800,80261
|
|
20240821,092200,8284338615,2815,2825,2835,2815,72059
|
|
20240821,092100,8080806550,2820,2845,2850,2820,111463
|
|
20240821,092000,7764284325,2850,2870,2870,2845,69063
|
|
20240821,091900,7567185730,2870,2880,2890,2860,164898
|
|
20240821,091800,7092928745,2880,2880,2885,2855,128563
|
|
20240821,091700,6723884485,2875,2860,2880,2835,123793
|
|
20240821,091600,6370255235,2865,2860,2900,2855,395865
|
|
20240821,091500,5230596505,2855,2835,2865,2835,163213
|
|
20240821,091400,4764513725,2835,2785,2850,2785,98287
|
|
20240821,091300,4486211295,2785,2835,2840,2770,119696
|
|
20240821,091200,4149687975,2840,2835,2860,2830,143241
|
|
20240821,091100,3742202750,2835,2860,2880,2830,165065
|
|
20240821,091000,3270598875,2860,2800,2870,2795,321905
|
|
20240821,090900,2358915110,2810,2785,2815,2770,118409
|
|
20240821,090800,2028422975,2785,2800,2825,2785,143755
|
|
20240821,090700,1625525510,2790,2685,2830,2685,195023
|
|
20240821,090600,1088522060,2675,2690,2690,2660,56784
|
|
20240821,090500,936568240,2685,2675,2690,2670,20404
|
|
20240821,090400,881925095,2680,2660,2700,2660,60810
|
|
20240821,090300,719071670,2675,2670,2685,2655,49097
|
|
20240821,090200,588109160,2670,2700,2700,2655,44578
|
|
20240821,090100,469128855,2690,2700,2700,2670,34466
|
|
20240821,090000,376533745,2700,2755,2760,2685,130526
|