711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,204800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,204700,36926836175,2870,2870,2870,2870,0
|
|
20240822,204600,36926836175,2870,2870,2870,2870,0
|
|
20240822,204500,36926836175,2870,2870,2870,2870,0
|
|
20240822,204400,36926836175,2870,2870,2870,2870,0
|
|
20240822,204300,36926836175,2870,2870,2870,2870,0
|
|
20240822,204200,36926836175,2870,2870,2870,2870,0
|
|
20240822,204100,36926836175,2870,2870,2870,2870,0
|
|
20240822,204000,36926836175,2870,2870,2870,2870,0
|
|
20240822,203900,36926836175,2870,2870,2870,2870,0
|
|
20240822,203800,36926836175,2870,2870,2870,2870,0
|
|
20240822,203700,36926836175,2870,2870,2870,2870,0
|
|
20240822,203600,36926836175,2870,2870,2870,2870,0
|
|
20240822,203500,36926836175,2870,2870,2870,2870,0
|
|
20240822,203400,36926836175,2870,2870,2870,2870,0
|
|
20240822,203300,36926836175,2870,2870,2870,2870,0
|
|
20240822,203200,36926836175,2870,2870,2870,2870,0
|
|
20240822,203100,36926836175,2870,2870,2870,2870,0
|
|
20240822,203000,36926836175,2870,2870,2870,2870,0
|
|
20240822,202900,36926836175,2870,2870,2870,2870,0
|
|
20240822,202800,36926836175,2870,2870,2870,2870,0
|
|
20240822,202700,36926836175,2870,2870,2870,2870,0
|
|
20240822,202600,36926836175,2870,2870,2870,2870,0
|
|
20240822,202500,36926836175,2870,2870,2870,2870,0
|
|
20240822,202400,36926836175,2870,2870,2870,2870,0
|
|
20240822,202300,36926836175,2870,2870,2870,2870,0
|
|
20240822,202200,36926836175,2870,2870,2870,2870,0
|
|
20240822,202100,36926836175,2870,2870,2870,2870,0
|
|
20240822,202000,36926836175,2870,2870,2870,2870,0
|
|
20240822,201900,36926836175,2870,2870,2870,2870,0
|
|
20240822,201800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,201700,36926836175,2870,2870,2870,2870,0
|
|
20240822,201600,36926836175,2870,2870,2870,2870,0
|
|
20240822,201500,36926836175,2870,2870,2870,2870,0
|
|
20240822,201400,36926836175,2870,2870,2870,2870,0
|
|
20240822,201300,36926836175,2870,2870,2870,2870,0
|
|
20240822,201200,36926836175,2870,2870,2870,2870,0
|
|
20240822,201100,36926836175,2870,2870,2870,2870,0
|
|
20240822,201000,36926836175,2870,2870,2870,2870,0
|
|
20240822,200900,36926836175,2870,2870,2870,2870,0
|
|
20240822,200800,36926836175,2870,2870,2870,2870,0
|
|
20240822,200700,36926836175,2870,2870,2870,2870,0
|
|
20240822,200600,36926836175,2870,2870,2870,2870,0
|
|
20240822,200500,36926836175,2870,2870,2870,2870,0
|
|
20240822,200400,36926836175,2870,2870,2870,2870,0
|
|
20240822,200300,36926836175,2870,2870,2870,2870,0
|
|
20240822,200200,36926836175,2870,2870,2870,2870,0
|
|
20240822,200100,36926836175,2870,2870,2870,2870,0
|
|
20240822,200000,36926836175,2870,2870,2870,2870,0
|
|
20240822,195900,36926836175,2870,2870,2870,2870,0
|
|
20240822,195800,36926836175,2870,2870,2870,2870,0
|
|
20240822,195700,36926836175,2870,2870,2870,2870,0
|
|
20240822,195600,36926836175,2870,2870,2870,2870,0
|
|
20240822,195500,36926836175,2870,2870,2870,2870,0
|
|
20240822,195400,36926836175,2870,2870,2870,2870,0
|
|
20240822,195300,36926836175,2870,2870,2870,2870,0
|
|
20240822,195200,36926836175,2870,2870,2870,2870,0
|
|
20240822,195100,36926836175,2870,2870,2870,2870,0
|
|
20240822,195000,36926836175,2870,2870,2870,2870,0
|
|
20240822,194900,36926836175,2870,2870,2870,2870,0
|
|
20240822,194800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,194700,36926836175,2870,2870,2870,2870,0
|
|
20240822,194600,36926836175,2870,2870,2870,2870,0
|
|
20240822,194500,36926836175,2870,2870,2870,2870,0
|
|
20240822,194400,36926836175,2870,2870,2870,2870,0
|
|
20240822,194300,36926836175,2870,2870,2870,2870,0
|
|
20240822,194200,36926836175,2870,2870,2870,2870,0
|
|
20240822,194100,36926836175,2870,2870,2870,2870,0
|
|
20240822,194000,36926836175,2870,2870,2870,2870,0
|
|
20240822,193900,36926836175,2870,2870,2870,2870,0
|
|
20240822,193800,36926836175,2870,2870,2870,2870,0
|
|
20240822,193700,36926836175,2870,2870,2870,2870,0
|
|
20240822,193600,36926836175,2870,2870,2870,2870,0
|
|
20240822,193500,36926836175,2870,2870,2870,2870,0
|
|
20240822,193400,36926836175,2870,2870,2870,2870,0
|
|
20240822,193300,36926836175,2870,2870,2870,2870,0
|
|
20240822,193200,36926836175,2870,2870,2870,2870,0
|
|
20240822,193100,36926836175,2870,2870,2870,2870,0
|
|
20240822,193000,36926836175,2870,2870,2870,2870,0
|
|
20240822,192900,36926836175,2870,2870,2870,2870,0
|
|
20240822,192800,36926836175,2870,2870,2870,2870,0
|
|
20240822,192700,36926836175,2870,2870,2870,2870,0
|
|
20240822,192600,36926836175,2870,2870,2870,2870,0
|
|
20240822,192500,36926836175,2870,2870,2870,2870,0
|
|
20240822,192400,36926836175,2870,2870,2870,2870,0
|
|
20240822,192300,36926836175,2870,2870,2870,2870,0
|
|
20240822,192200,36926836175,2870,2870,2870,2870,0
|
|
20240822,192100,36926836175,2870,2870,2870,2870,0
|
|
20240822,192000,36926836175,2870,2870,2870,2870,0
|
|
20240822,191900,36926836175,2870,2870,2870,2870,0
|
|
20240822,191800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,191700,36926836175,2870,2870,2870,2870,0
|
|
20240822,191600,36926836175,2870,2870,2870,2870,0
|
|
20240822,191500,36926836175,2870,2870,2870,2870,0
|
|
20240822,191400,36926836175,2870,2870,2870,2870,0
|
|
20240822,191300,36926836175,2870,2870,2870,2870,0
|
|
20240822,191200,36926836175,2870,2870,2870,2870,0
|
|
20240822,191100,36926836175,2870,2870,2870,2870,0
|
|
20240822,191000,36926836175,2870,2870,2870,2870,0
|
|
20240822,190900,36926836175,2870,2870,2870,2870,0
|
|
20240822,190800,36926836175,2870,2870,2870,2870,0
|
|
20240822,190700,36926836175,2870,2870,2870,2870,0
|
|
20240822,190600,36926836175,2870,2870,2870,2870,0
|
|
20240822,190500,36926836175,2870,2870,2870,2870,0
|
|
20240822,190400,36926836175,2870,2870,2870,2870,0
|
|
20240822,190300,36926836175,2870,2870,2870,2870,0
|
|
20240822,190200,36926836175,2870,2870,2870,2870,0
|
|
20240822,190100,36926836175,2870,2870,2870,2870,0
|
|
20240822,190000,36926836175,2870,2870,2870,2870,0
|
|
20240822,185900,36926836175,2870,2870,2870,2870,0
|
|
20240822,185800,36926836175,2870,2870,2870,2870,0
|
|
20240822,185700,36926836175,2870,2870,2870,2870,0
|
|
20240822,185600,36926836175,2870,2870,2870,2870,0
|
|
20240822,185500,36926836175,2870,2870,2870,2870,0
|
|
20240822,185400,36926836175,2870,2870,2870,2870,0
|
|
20240822,185300,36926836175,2870,2870,2870,2870,0
|
|
20240822,185200,36926836175,2870,2870,2870,2870,0
|
|
20240822,185100,36926836175,2870,2870,2870,2870,0
|
|
20240822,185000,36926836175,2870,2870,2870,2870,0
|
|
20240822,184900,36926836175,2870,2870,2870,2870,0
|
|
20240822,184800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,184700,36926836175,2870,2870,2870,2870,0
|
|
20240822,184600,36926836175,2870,2870,2870,2870,0
|
|
20240822,184500,36926836175,2870,2870,2870,2870,0
|
|
20240822,184400,36926836175,2870,2870,2870,2870,0
|
|
20240822,184300,36926836175,2870,2870,2870,2870,0
|
|
20240822,184200,36926836175,2870,2870,2870,2870,0
|
|
20240822,184100,36926836175,2870,2870,2870,2870,0
|
|
20240822,184000,36926836175,2870,2870,2870,2870,0
|
|
20240822,183900,36926836175,2870,2870,2870,2870,0
|
|
20240822,183800,36926836175,2870,2870,2870,2870,0
|
|
20240822,183700,36926836175,2870,2870,2870,2870,0
|
|
20240822,183600,36926836175,2870,2870,2870,2870,0
|
|
20240822,183500,36926836175,2870,2870,2870,2870,0
|
|
20240822,183400,36926836175,2870,2870,2870,2870,0
|
|
20240822,183300,36926836175,2870,2870,2870,2870,0
|
|
20240822,183200,36926836175,2870,2870,2870,2870,0
|
|
20240822,183100,36926836175,2870,2870,2870,2870,0
|
|
20240822,183000,36926836175,2870,2870,2870,2870,0
|
|
20240822,182900,36926836175,2870,2870,2870,2870,0
|
|
20240822,182800,36926836175,2870,2870,2870,2870,0
|
|
20240822,182700,36926836175,2870,2870,2870,2870,0
|
|
20240822,182600,36926836175,2870,2870,2870,2870,0
|
|
20240822,182500,36926836175,2870,2870,2870,2870,0
|
|
20240822,182400,36926836175,2870,2870,2870,2870,0
|
|
20240822,182300,36926836175,2870,2870,2870,2870,0
|
|
20240822,182200,36926836175,2870,2870,2870,2870,0
|
|
20240822,182100,36926836175,2870,2870,2870,2870,0
|
|
20240822,182000,36926836175,2870,2870,2870,2870,0
|
|
20240822,181900,36926836175,2870,2870,2870,2870,0
|
|
20240822,181800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,181700,36926836175,2870,2870,2870,2870,0
|
|
20240822,181600,36926836175,2870,2870,2870,2870,0
|
|
20240822,181500,36926836175,2870,2870,2870,2870,0
|
|
20240822,181400,36926836175,2870,2870,2870,2870,0
|
|
20240822,181300,36926836175,2870,2870,2870,2870,0
|
|
20240822,181200,36926836175,2870,2870,2870,2870,0
|
|
20240822,181100,36926836175,2870,2870,2870,2870,0
|
|
20240822,181000,36926836175,2870,2870,2870,2870,0
|
|
20240822,180900,36926836175,2870,2870,2870,2870,0
|
|
20240822,180800,36926836175,2870,2870,2870,2870,0
|
|
20240822,180700,36926836175,2870,2870,2870,2870,0
|
|
20240822,180600,36926836175,2870,2870,2870,2870,0
|
|
20240822,180500,36926836175,2870,2870,2870,2870,0
|
|
20240822,180400,36926836175,2870,2870,2870,2870,0
|
|
20240822,180300,36926836175,2870,2870,2870,2870,0
|
|
20240822,180200,36926836175,2870,2870,2870,2870,0
|
|
20240822,180100,36926836175,2870,2870,2870,2870,0
|
|
20240822,180000,36926836175,2870,2870,2870,2870,0
|
|
20240822,175900,36926836175,2870,2870,2870,2870,0
|
|
20240822,175800,36926836175,2870,2870,2870,2870,0
|
|
20240822,175700,36926836175,2870,2870,2870,2870,0
|
|
20240822,175600,36926836175,2870,2870,2870,2870,0
|
|
20240822,175500,36926836175,2870,2870,2870,2870,0
|
|
20240822,175400,36926836175,2870,2870,2870,2870,0
|
|
20240822,175300,36926836175,2870,2870,2870,2870,0
|
|
20240822,175200,36926836175,2870,2870,2870,2870,0
|
|
20240822,175100,36926836175,2870,2870,2870,2870,0
|
|
20240822,175000,36926836175,2870,2870,2870,2870,0
|
|
20240822,174900,36926836175,2870,2870,2870,2870,0
|
|
20240822,174800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,174700,36926836175,2870,2870,2870,2870,0
|
|
20240822,174600,36926836175,2870,2870,2870,2870,0
|
|
20240822,174500,36926836175,2870,2870,2870,2870,0
|
|
20240822,174400,36926836175,2870,2870,2870,2870,0
|
|
20240822,174300,36926836175,2870,2870,2870,2870,0
|
|
20240822,174200,36926836175,2870,2870,2870,2870,0
|
|
20240822,174100,36926836175,2870,2870,2870,2870,0
|
|
20240822,174000,36926836175,2870,2870,2870,2870,0
|
|
20240822,173900,36926836175,2870,2870,2870,2870,0
|
|
20240822,173800,36926836175,2870,2870,2870,2870,0
|
|
20240822,173700,36926836175,2870,2870,2870,2870,0
|
|
20240822,173600,36926836175,2870,2870,2870,2870,0
|
|
20240822,173500,36926836175,2870,2870,2870,2870,0
|
|
20240822,173400,36926836175,2870,2870,2870,2870,0
|
|
20240822,173300,36926836175,2870,2870,2870,2870,0
|
|
20240822,173200,36926836175,2870,2870,2870,2870,0
|
|
20240822,173100,36926836175,2870,2870,2870,2870,0
|
|
20240822,173000,36926836175,2870,2870,2870,2870,0
|
|
20240822,172900,36926836175,2870,2870,2870,2870,0
|
|
20240822,172800,36926836175,2870,2870,2870,2870,0
|
|
20240822,172700,36926836175,2870,2870,2870,2870,0
|
|
20240822,172600,36926836175,2870,2870,2870,2870,0
|
|
20240822,172500,36926836175,2870,2870,2870,2870,0
|
|
20240822,172400,36926836175,2870,2870,2870,2870,0
|
|
20240822,172300,36926836175,2870,2870,2870,2870,0
|
|
20240822,172200,36926836175,2870,2870,2870,2870,0
|
|
20240822,172100,36926836175,2870,2870,2870,2870,0
|
|
20240822,172000,36926836175,2870,2870,2870,2870,0
|
|
20240822,171900,36926836175,2870,2870,2870,2870,0
|
|
20240822,171800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,171700,36926836175,2870,2870,2870,2870,0
|
|
20240822,171600,36926836175,2870,2870,2870,2870,0
|
|
20240822,171500,36926836175,2870,2870,2870,2870,0
|
|
20240822,171400,36926836175,2870,2870,2870,2870,0
|
|
20240822,171300,36926836175,2870,2870,2870,2870,0
|
|
20240822,171200,36926836175,2870,2870,2870,2870,0
|
|
20240822,171100,36926836175,2870,2870,2870,2870,0
|
|
20240822,171000,36926836175,2870,2870,2870,2870,0
|
|
20240822,170900,36926836175,2870,2870,2870,2870,0
|
|
20240822,170800,36926836175,2870,2870,2870,2870,0
|
|
20240822,170700,36926836175,2870,2870,2870,2870,0
|
|
20240822,170600,36926836175,2870,2870,2870,2870,0
|
|
20240822,170500,36926836175,2870,2870,2870,2870,0
|
|
20240822,170400,36926836175,2870,2870,2870,2870,0
|
|
20240822,170300,36926836175,2870,2870,2870,2870,0
|
|
20240822,170200,36926836175,2870,2870,2870,2870,0
|
|
20240822,170100,36926836175,2870,2870,2870,2870,0
|
|
20240822,170000,36926836175,2870,2870,2870,2870,0
|
|
20240822,165900,36926836175,2870,2870,2870,2870,0
|
|
20240822,165800,36926836175,2870,2870,2870,2870,0
|
|
20240822,165700,36926836175,2870,2870,2870,2870,0
|
|
20240822,165600,36926836175,2870,2870,2870,2870,0
|
|
20240822,165500,36926836175,2870,2870,2870,2870,0
|
|
20240822,165400,36926836175,2870,2870,2870,2870,0
|
|
20240822,165300,36926836175,2870,2870,2870,2870,0
|
|
20240822,165200,36926836175,2870,2870,2870,2870,0
|
|
20240822,165100,36926836175,2870,2870,2870,2870,0
|
|
20240822,165000,36926836175,2870,2870,2870,2870,0
|
|
20240822,164900,36926836175,2870,2870,2870,2870,0
|
|
20240822,164800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,164700,36926836175,2870,2870,2870,2870,0
|
|
20240822,164600,36926836175,2870,2870,2870,2870,0
|
|
20240822,164500,36926836175,2870,2870,2870,2870,0
|
|
20240822,164400,36926836175,2870,2870,2870,2870,0
|
|
20240822,164300,36926836175,2870,2870,2870,2870,0
|
|
20240822,164200,36926836175,2870,2870,2870,2870,0
|
|
20240822,164100,36926836175,2870,2870,2870,2870,0
|
|
20240822,164000,36926836175,2870,2870,2870,2870,0
|
|
20240822,163900,36926836175,2870,2870,2870,2870,0
|
|
20240822,163800,36926836175,2870,2870,2870,2870,0
|
|
20240822,163700,36926836175,2870,2870,2870,2870,0
|
|
20240822,163600,36926836175,2870,2870,2870,2870,0
|
|
20240822,163500,36926836175,2870,2870,2870,2870,0
|
|
20240822,163400,36926836175,2870,2870,2870,2870,0
|
|
20240822,163300,36926836175,2870,2870,2870,2870,0
|
|
20240822,163200,36926836175,2870,2870,2870,2870,0
|
|
20240822,163100,36926836175,2870,2870,2870,2870,0
|
|
20240822,163000,36926836175,2870,2870,2870,2870,0
|
|
20240822,162900,36926836175,2870,2870,2870,2870,0
|
|
20240822,162800,36926836175,2870,2870,2870,2870,0
|
|
20240822,162700,36926836175,2870,2870,2870,2870,0
|
|
20240822,162600,36926836175,2870,2870,2870,2870,0
|
|
20240822,162500,36926836175,2870,2870,2870,2870,0
|
|
20240822,162400,36926836175,2870,2870,2870,2870,0
|
|
20240822,162300,36926836175,2870,2870,2870,2870,0
|
|
20240822,162200,36926836175,2870,2870,2870,2870,0
|
|
20240822,162100,36926836175,2870,2870,2870,2870,0
|
|
20240822,162000,36926836175,2870,2870,2870,2870,0
|
|
20240822,161900,36926836175,2870,2870,2870,2870,0
|
|
20240822,161800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,161700,36926836175,2870,2870,2870,2870,0
|
|
20240822,161600,36926836175,2870,2870,2870,2870,0
|
|
20240822,161500,36926836175,2870,2870,2870,2870,0
|
|
20240822,161400,36926836175,2870,2870,2870,2870,0
|
|
20240822,161300,36926836175,2870,2870,2870,2870,0
|
|
20240822,161200,36926836175,2870,2870,2870,2870,0
|
|
20240822,161100,36926836175,2870,2870,2870,2870,0
|
|
20240822,161000,36926836175,2870,2870,2870,2870,0
|
|
20240822,160900,36926836175,2870,2870,2870,2870,0
|
|
20240822,160800,36926836175,2870,2870,2870,2870,0
|
|
20240822,160700,36926836175,2870,2870,2870,2870,0
|
|
20240822,160600,36926836175,2870,2870,2870,2870,0
|
|
20240822,160500,36926836175,2870,2870,2870,2870,0
|
|
20240822,160400,36926836175,2870,2870,2870,2870,0
|
|
20240822,160300,36926836175,2870,2870,2870,2870,0
|
|
20240822,160200,36926836175,2870,2870,2870,2870,0
|
|
20240822,160100,36926836175,2870,2870,2870,2870,0
|
|
20240822,160000,36926836175,2870,2870,2870,2870,0
|
|
20240822,155900,36926836175,2870,2870,2870,2870,0
|
|
20240822,155800,36926836175,2870,2870,2870,2870,0
|
|
20240822,155700,36926836175,2870,2870,2870,2870,0
|
|
20240822,155600,36926836175,2870,2870,2870,2870,0
|
|
20240822,155500,36926836175,2870,2870,2870,2870,0
|
|
20240822,155400,36926836175,2870,2870,2870,2870,0
|
|
20240822,155300,36926836175,2870,2870,2870,2870,0
|
|
20240822,155200,36926836175,2870,2870,2870,2870,0
|
|
20240822,155100,36926836175,2870,2870,2870,2870,0
|
|
20240822,155000,36926836175,2870,2870,2870,2870,0
|
|
20240822,154900,36926836175,2870,2870,2870,2870,0
|
|
20240822,154800,36926836175,2870,2870,2870,2870,107531
|
|
20240822,154700,36926836175,2870,2870,2870,2870,0
|
|
20240822,154600,36926836175,2870,2870,2870,2870,0
|
|
20240822,154500,36926836175,2870,2870,2870,2870,0
|
|
20240822,154400,36926836175,2870,2870,2870,2870,0
|
|
20240822,154300,36926836175,2870,2870,2870,2870,0
|
|
20240822,154200,36926836175,2870,2870,2870,2870,0
|
|
20240822,154100,36926836175,2870,2870,2870,2870,0
|
|
20240822,154000,36926836175,2870,2870,2870,2870,0
|
|
20240822,153900,36926836175,2870,2870,2870,2870,0
|
|
20240822,153800,36926836175,2870,2870,2870,2870,0
|
|
20240822,153700,36926836175,2870,2870,2870,2870,0
|
|
20240822,153600,36926836175,2870,2870,2870,2870,0
|
|
20240822,153500,36926836175,2870,2870,2870,2870,0
|
|
20240822,153400,36926836175,2870,2870,2870,2870,0
|
|
20240822,153300,36926836175,2870,2870,2870,2870,0
|
|
20240822,153200,36926836175,2870,2870,2870,2870,0
|
|
20240822,153100,36926836175,2870,2870,2870,2870,0
|
|
20240822,153000,36926836175,2870,2870,2870,2870,107531
|
|
20240822,152900,36618222205,2865,2865,2865,2865,0
|
|
20240822,152800,36618222205,2865,2865,2865,2865,0
|
|
20240822,152700,36618222205,2865,2865,2865,2865,0
|
|
20240822,152600,36618222205,2865,2865,2865,2865,0
|
|
20240822,152500,36618222205,2865,2865,2865,2865,0
|
|
20240822,152400,36618222205,2865,2865,2865,2865,0
|
|
20240822,152300,36618222205,2865,2865,2865,2865,0
|
|
20240822,152200,36618222205,2865,2865,2865,2865,0
|
|
20240822,152100,36618222205,2865,2865,2865,2865,0
|
|
20240822,152000,36618222205,2865,2865,2865,2865,0
|
|
20240822,151900,36618222205,2865,2870,2880,2860,67344
|
|
20240822,151800,36425120740,2870,2870,2875,2860,60292
|
|
20240822,151700,36252180625,2870,2860,2870,2855,49013
|
|
20240822,151600,36111731900,2855,2855,2860,2855,7409
|
|
20240822,151500,36090566220,2855,2860,2870,2855,24369
|
|
20240822,151400,36020876845,2865,2850,2865,2850,14068
|
|
20240822,151300,35980694010,2850,2865,2865,2845,28535
|
|
20240822,151200,35899255685,2865,2855,2865,2855,18363
|
|
20240822,151100,35846753735,2855,2845,2855,2840,23429
|
|
20240822,151000,35780084170,2845,2845,2860,2840,35529
|
|
20240822,150900,35678949895,2855,2860,2865,2850,21993
|
|
20240822,150800,35616159010,2855,2870,2870,2850,22333
|
|
20240822,150700,35552300910,2860,2865,2875,2860,39191
|
|
20240822,150600,35439997275,2860,2855,2865,2850,14591
|
|
20240822,150500,35398284770,2850,2855,2855,2845,13131
|
|
20240822,150400,35360857115,2855,2840,2855,2835,15863
|
|
20240822,150300,35315684005,2840,2840,2840,2835,26811
|
|
20240822,150200,35239613740,2845,2850,2850,2835,19019
|
|
20240822,150100,35185570560,2845,2830,2845,2825,44689
|
|
20240822,150000,35058929780,2820,2845,2850,2820,66994
|
|
20240822,145900,34869102930,2850,2845,2850,2840,33922
|
|
20240822,145800,34772563095,2840,2850,2855,2835,42536
|
|
20240822,145700,34651683735,2850,2860,2860,2840,44689
|
|
20240822,145600,34524280955,2860,2855,2870,2850,80256
|
|
20240822,145500,34295049625,2850,2865,2865,2840,90602
|
|
20240822,145400,34036782920,2865,2860,2870,2860,32727
|
|
20240822,145300,33943095640,2865,2890,2890,2860,111491
|
|
20240822,145200,33622834195,2890,2890,2895,2885,6247
|
|
20240822,145100,33604780480,2890,2895,2895,2890,6017
|
|
20240822,145000,33587384935,2895,2900,2900,2890,31052
|
|
20240822,144900,33497474955,2900,2900,2900,2900,6373
|
|
20240822,144800,33478993255,2905,2895,2905,2890,15754
|
|
20240822,144700,33433361430,2895,2890,2895,2890,5858
|
|
20240822,144600,33416413770,2895,2890,2900,2890,8934
|
|
20240822,144500,33390556085,2890,2890,2900,2890,16295
|
|
20240822,144400,33343429945,2890,2900,2905,2890,56231
|
|
20240822,144300,33180612395,2905,2910,2915,2895,17127
|
|
20240822,144200,33130913925,2905,2915,2915,2900,14740
|
|
20240822,144100,33088117060,2910,2915,2915,2905,11378
|
|
20240822,144000,33054984890,2915,2910,2915,2905,5599
|
|
20240822,143900,33038685000,2910,2915,2915,2905,8479
|
|
20240822,143800,33014013500,2915,2905,2915,2905,7748
|
|
20240822,143700,32991466090,2910,2895,2915,2895,19107
|
|
20240822,143600,32936014795,2895,2920,2920,2895,49314
|
|
20240822,143500,32792904760,2915,2915,2925,2915,21357
|
|
20240822,143400,32730590820,2910,2905,2915,2900,33949
|
|
20240822,143300,32631985850,2910,2925,2930,2905,85545
|
|
20240822,143200,32382680215,2930,2935,2935,2925,6138
|
|
20240822,143100,32364701595,2930,2945,2945,2930,39007
|
|
20240822,143000,32250067915,2945,2935,2945,2935,23262
|
|
20240822,142900,32181634565,2940,2935,2940,2935,3581
|
|
20240822,142800,32171109760,2935,2935,2940,2930,5499
|
|
20240822,142700,32154965725,2935,2930,2940,2930,5757
|
|
20240822,142600,32138069070,2935,2930,2935,2925,30102
|
|
20240822,142500,32049979485,2925,2930,2930,2925,18369
|
|
20240822,142400,31996196560,2930,2940,2940,2930,11860
|
|
20240822,142300,31961406185,2935,2935,2940,2935,8282
|
|
20240822,142200,31937097695,2935,2940,2945,2935,7410
|
|
20240822,142100,31915313560,2940,2945,2945,2940,3271
|
|
20240822,142000,31905696140,2945,2940,2945,2940,1699
|
|
20240822,141900,31900697475,2940,2945,2945,2940,4104
|
|
20240822,141800,31888625320,2945,2935,2945,2930,18861
|
|
20240822,141700,31833193890,2935,2945,2945,2935,9623
|
|
20240822,141600,31804937760,2945,2940,2945,2935,6672
|
|
20240822,141500,31785331765,2940,2940,2945,2935,27415
|
|
20240822,141400,31704809670,2940,2945,2945,2940,11464
|
|
20240822,141300,31671090935,2940,2950,2955,2940,11618
|
|
20240822,141200,31636857885,2955,2950,2955,2945,4465
|
|
20240822,141100,31623687730,2945,2945,2950,2945,2919
|
|
20240822,141000,31615086000,2950,2955,2960,2945,11256
|
|
20240822,140900,31581840140,2955,2960,2965,2945,28962
|
|
20240822,140800,31496246385,2960,2955,2960,2950,5818
|
|
20240822,140700,31479050625,2955,2950,2955,2950,6946
|
|
20240822,140600,31458558650,2950,2950,2950,2945,2175
|
|
20240822,140500,31452147010,2950,2950,2950,2945,1818
|
|
20240822,140400,31446790910,2945,2950,2950,2940,11408
|
|
20240822,140300,31413187835,2950,2955,2960,2945,13981
|
|
20240822,140200,31371941825,2955,2960,2960,2955,24462
|
|
20240822,140100,31299578490,2965,2960,2970,2960,6620
|
|
20240822,140000,31279946595,2965,2955,2970,2955,5541
|
|
20240822,135900,31263541230,2960,2955,2960,2955,2561
|
|
20240822,135800,31255968245,2955,2950,2955,2950,5881
|
|
20240822,135700,31238605170,2950,2950,2955,2950,1606
|
|
20240822,135600,31233862865,2955,2960,2965,2950,19462
|
|
20240822,135500,31176260345,2955,2955,2960,2950,4563
|
|
20240822,135400,31162776635,2950,2950,2955,2950,857
|
|
20240822,135300,31160248440,2950,2945,2950,2940,14362
|
|
20240822,135200,31117946275,2945,2950,2950,2940,26925
|
|
20240822,135100,31038649150,2950,2955,2960,2950,11169
|
|
20240822,135000,31005671115,2955,2960,2960,2955,4877
|
|
20240822,134900,30991259490,2960,2960,2965,2955,3803
|
|
20240822,134800,30980002330,2960,2950,2965,2945,21824
|
|
20240822,134700,30915504225,2950,2955,2960,2950,21121
|
|
20240822,134600,30853175095,2955,2960,2965,2950,15383
|
|
20240822,134500,30807724490,2955,2965,2970,2955,36369
|
|
20240822,134400,30700015985,2965,2970,2970,2965,26614
|
|
20240822,134300,30621057040,2970,2980,2980,2970,17785
|
|
20240822,134200,30568120800,2980,2970,2985,2970,13332
|
|
20240822,134100,30528381205,2975,2970,2975,2970,12372
|
|
20240822,134000,30491593890,2975,2970,2975,2960,10607
|
|
20240822,133900,30460139855,2970,2975,2975,2965,8964
|
|
20240822,133800,30433517540,2970,2980,2985,2970,14016
|
|
20240822,133700,30391825400,2980,3005,3010,2975,41776
|
|
20240822,133600,30266657740,3005,2970,3005,2960,157420
|
|
20240822,133500,29797241110,2970,2975,2980,2970,21817
|
|
20240822,133400,29732394715,2980,2985,2985,2975,4230
|
|
20240822,133300,29719792460,2980,2980,2985,2975,8773
|
|
20240822,133200,29693650305,2980,2980,2985,2975,3581
|
|
20240822,133100,29682977825,2980,2980,2985,2975,11369
|
|
20240822,133000,29649096220,2980,2970,2985,2965,27582
|
|
20240822,132900,29567020870,2970,2985,2990,2970,74919
|
|
20240822,132800,29344248375,2980,2985,2995,2980,14546
|
|
20240822,132700,29300837100,2985,3000,3000,2985,16611
|
|
20240822,132600,29251167425,3000,3000,3005,2990,18046
|
|
20240822,132500,29197078775,3000,3005,3010,3000,85271
|
|
20240822,132400,28940932075,3005,3000,3005,2990,74219
|
|
20240822,132300,28718276005,2990,2985,3000,2980,81241
|
|
20240822,132200,28475129490,2985,2985,2990,2985,10746
|
|
20240822,132100,28443023655,2990,2990,2995,2980,11488
|
|
20240822,132000,28408699920,2985,2990,2995,2985,13822
|
|
20240822,131900,28367384930,2995,2995,2995,2990,26077
|
|
20240822,131800,28289295090,2990,2995,2995,2990,11501
|
|
20240822,131700,28254883635,2990,2985,2995,2985,19505
|
|
20240822,131600,28196565480,2990,2985,2990,2985,8377
|
|
20240822,131500,28171547230,2990,2990,2990,2985,14502
|
|
20240822,131400,28128209750,2990,2990,2995,2985,14524
|
|
20240822,131300,28084828620,2990,2995,2995,2985,18482
|
|
20240822,131200,28029560175,2995,2985,2995,2980,50197
|
|
20240822,131100,27879499780,2990,2990,2995,2985,53463
|
|
20240822,131000,27719602570,2985,2975,2995,2975,44215
|
|
20240822,130900,27587549085,2980,2980,2985,2975,13566
|
|
20240822,130800,27547128470,2975,2970,2980,2970,14260
|
|
20240822,130700,27504691620,2975,2975,2975,2970,1792
|
|
20240822,130600,27499362680,2970,2975,2980,2970,18222
|
|
20240822,130500,27445163815,2975,2965,2980,2960,33114
|
|
20240822,130400,27346802225,2960,2965,2965,2960,6128
|
|
20240822,130300,27328653625,2965,2960,2965,2955,15372
|
|
20240822,130200,27283155580,2960,2960,2965,2950,8772
|
|
20240822,130100,27257183205,2960,2940,2960,2935,25772
|
|
20240822,130000,27181117730,2935,2935,2940,2935,7742
|
|
20240822,125900,27158394910,2940,2940,2940,2935,2350
|
|
20240822,125800,27151489040,2940,2935,2940,2935,2855
|
|
20240822,125700,27143095385,2940,2935,2940,2935,4424
|
|
20240822,125600,27130110555,2935,2940,2945,2935,4066
|
|
20240822,125500,27118155660,2940,2950,2950,2940,1559
|
|
20240822,125400,27113567370,2950,2945,2950,2940,3239
|
|
20240822,125300,27104029320,2945,2950,2955,2940,12779
|
|
20240822,125200,27066427205,2950,2950,2955,2950,1548
|
|
20240822,125100,27061856340,2955,2945,2965,2945,9930
|
|
20240822,125000,27032476340,2950,2950,2950,2945,6095
|
|
20240822,124900,27014514185,2950,2940,2950,2940,6636
|
|
20240822,124800,26994963385,2940,2935,2950,2935,2487
|
|
20240822,124700,26987647635,2935,2930,2940,2930,2181
|
|
20240822,124600,26981247435,2935,2950,2955,2935,9887
|
|
20240822,124500,26952163890,2950,2950,2950,2940,3827
|
|
20240822,124400,26940886510,2950,2945,2950,2940,2828
|
|
20240822,124300,26932563680,2940,2935,2945,2935,12719
|
|
20240822,124200,26895194400,2935,2935,2935,2925,19710
|
|
20240822,124100,26837469130,2935,2940,2945,2935,5134
|
|
20240822,124000,26822399085,2940,2940,2940,2935,7817
|
|
20240822,123900,26799448520,2940,2940,2945,2935,9805
|
|
20240822,123800,26770639305,2940,2955,2955,2935,3357
|
|
20240822,123700,26760758155,2955,2930,2960,2930,31646
|
|
20240822,123600,26667768515,2925,2940,2940,2925,28275
|
|
20240822,123500,26584868900,2930,2945,2950,2930,19590
|
|
20240822,123400,26527338690,2950,2940,2950,2935,20028
|
|
20240822,123300,26468482830,2940,2940,2945,2940,13310
|
|
20240822,123200,26429331085,2940,2945,2950,2940,10717
|
|
20240822,123100,26397768000,2950,2950,2955,2945,5041
|
|
20240822,123000,26382909920,2955,2950,2955,2945,7511
|
|
20240822,122900,26360762015,2950,2955,2960,2945,25891
|
|
20240822,122800,26284370590,2955,2970,2970,2955,11845
|
|
20240822,122700,26249331235,2970,2970,2970,2965,6063
|
|
20240822,122600,26231330155,2970,2965,2970,2960,2733
|
|
20240822,122500,26223224590,2960,2960,2965,2955,7605
|
|
20240822,122400,26200714490,2960,2965,2965,2960,1746
|
|
20240822,122300,26195537855,2965,2965,2970,2960,7562
|
|
20240822,122200,26173121600,2965,2955,2965,2955,6273
|
|
20240822,122100,26154553625,2955,2955,2960,2950,5823
|
|
20240822,122000,26137342470,2955,2945,2955,2945,6744
|
|
20240822,121900,26117467725,2945,2945,2945,2940,11900
|
|
20240822,121800,26082429265,2945,2955,2960,2945,22230
|
|
20240822,121700,26016876105,2955,2945,2955,2945,25805
|
|
20240822,121600,25940852505,2945,2955,2955,2945,14286
|
|
20240822,121500,25898722975,2955,2950,2955,2945,16302
|
|
20240822,121400,25850611715,2955,2960,2960,2945,37748
|
|
20240822,121300,25739157340,2960,2965,2970,2955,23638
|
|
20240822,121200,25669190645,2965,2970,2975,2965,35537
|
|
20240822,121100,25563690070,2970,2975,2975,2970,2674
|
|
20240822,121000,25555743200,2975,2975,2980,2970,7822
|
|
20240822,120900,25532484605,2975,2970,2980,2970,9730
|
|
20240822,120800,25503555630,2970,2975,2980,2970,43364
|
|
20240822,120700,25374583320,2980,2975,2980,2975,6792
|
|
20240822,120600,25354371465,2975,2975,2980,2975,9804
|
|
20240822,120500,25325184645,2975,2980,2980,2975,10512
|
|
20240822,120400,25293869100,2980,2985,2990,2975,23716
|
|
20240822,120300,25223196405,2985,2980,2985,2975,23996
|
|
20240822,120200,25151737705,2980,2990,2995,2980,30717
|
|
20240822,120100,25060036940,2995,3000,3000,2990,41185
|
|
20240822,120000,24936735910,3000,3000,3000,2990,42677
|
|
20240822,115900,24808819010,3000,2990,3010,2985,42546
|
|
20240822,115800,24681328085,2990,2990,2995,2985,33897
|
|
20240822,115700,24580044895,2990,2995,3000,2990,36674
|
|
20240822,115600,24470104975,2995,3005,3025,2990,162443
|
|
20240822,115500,23981134985,3005,3000,3010,2985,58672
|
|
20240822,115400,23805088465,3000,2975,3000,2975,36860
|
|
20240822,115300,23694986440,2975,2985,2985,2970,55779
|
|
20240822,115200,23528866945,2985,3000,3000,2980,81995
|
|
20240822,115100,23283830545,2995,2995,3010,2990,260768
|
|
20240822,115000,22500631865,2995,2975,2995,2975,133206
|
|
20240822,114900,22102387635,2980,2975,2980,2970,20384
|
|
20240822,114800,22041709805,2975,2970,2980,2970,29766
|
|
20240822,114700,21953230235,2970,2965,2970,2960,24970
|
|
20240822,114600,21879211165,2965,2965,2970,2960,4860
|
|
20240822,114500,21864808395,2965,2965,2965,2960,26157
|
|
20240822,114400,21787287370,2965,2950,2965,2940,35699
|
|
20240822,114300,21681742285,2940,2945,2950,2940,4127
|
|
20240822,114200,21669587305,2950,2940,2950,2935,13047
|
|
20240822,114100,21631235425,2950,2935,2950,2930,13137
|
|
20240822,114000,21592578735,2935,2935,2945,2930,6409
|
|
20240822,113900,21573765825,2935,2940,2940,2930,23188
|
|
20240822,113800,21505702260,2940,2945,2950,2940,5763
|
|
20240822,113700,21488730695,2945,2940,2945,2935,4427
|
|
20240822,113600,21475704845,2940,2945,2950,2940,6837
|
|
20240822,113500,21455593605,2940,2955,2955,2935,7427
|
|
20240822,113400,21433734260,2955,2925,2955,2925,16494
|
|
20240822,113300,21385272340,2925,2925,2930,2915,54000
|
|
20240822,113200,21227388310,2925,2930,2930,2925,8168
|
|
20240822,113100,21203492300,2930,2940,2940,2925,50719
|
|
20240822,113000,21054840465,2935,2930,2940,2930,14988
|
|
20240822,112900,21010797560,2930,2945,2965,2930,39373
|
|
20240822,112800,20894933140,2945,2945,2945,2935,40641
|
|
20240822,112700,20775496655,2940,2975,2975,2940,48401
|
|
20240822,112600,20632636615,2975,2975,2990,2965,55512
|
|
20240822,112500,20467358755,2975,2985,2985,2970,28653
|
|
20240822,112400,20382026700,2985,2970,2985,2965,50627
|
|
20240822,112300,20231278590,2965,2960,2965,2955,37000
|
|
20240822,112200,20121769005,2955,2950,2960,2945,20462
|
|
20240822,112100,20061360050,2950,2930,2955,2930,46012
|
|
20240822,112000,19926185410,2930,2935,2940,2930,29749
|
|
20240822,111900,19838951460,2935,2945,2950,2935,21418
|
|
20240822,111800,19775980465,2945,2950,2950,2940,17144
|
|
20240822,111700,19725477715,2950,2955,2960,2945,17165
|
|
20240822,111600,19674835690,2955,2945,2960,2940,28013
|
|
20240822,111500,19592228205,2945,2955,2960,2940,36408
|
|
20240822,111400,19484858460,2955,2960,2960,2950,8816
|
|
20240822,111300,19458811850,2960,2945,2960,2935,67448
|
|
20240822,111200,19260140675,2945,2950,2955,2945,19775
|
|
20240822,111100,19201805255,2950,2970,2970,2950,62370
|
|
20240822,111000,19017508215,2965,2975,2980,2965,62066
|
|
20240822,110900,18833121620,2975,2970,2980,2970,42000
|
|
20240822,110800,18708178130,2970,2985,2985,2965,34979
|
|
20240822,110700,18604145165,2980,2970,2995,2965,118610
|
|
20240822,110600,18250341695,2975,2960,2980,2955,67016
|
|
20240822,110500,18051706695,2965,2980,2985,2965,72383
|
|
20240822,110400,17836280275,2985,2960,2990,2955,105739
|
|
20240822,110300,17521995330,2960,2950,2960,2950,50955
|
|
20240822,110200,17371390150,2950,2950,2955,2945,20322
|
|
20240822,110100,17311439105,2950,2935,2955,2925,42735
|
|
20240822,110000,17185754095,2935,2955,2960,2925,68307
|
|
20240822,105900,16984666220,2955,2950,2960,2945,44518
|
|
20240822,105800,16853175565,2950,2960,2960,2925,129740
|
|
20240822,105700,16471627880,2955,2955,2965,2925,135439
|
|
20240822,105600,16072587815,2955,3000,3010,2950,278865
|
|
20240822,105500,15241110555,3005,2975,3010,2970,421203
|
|
20240822,105400,13980945700,2975,2945,2985,2935,310255
|
|
20240822,105300,13059663620,2950,2905,2950,2905,98569
|
|
20240822,105200,12770536560,2905,2905,2910,2900,17853
|
|
20240822,105100,12718665675,2905,2900,2905,2900,8805
|
|
20240822,105000,12693128140,2900,2915,2915,2900,8756
|
|
20240822,104900,12667721300,2900,2895,2915,2885,31258
|
|
20240822,104800,12577039125,2900,2895,2900,2885,23612
|
|
20240822,104700,12508673570,2895,2885,2910,2885,24882
|
|
20240822,104600,12436624570,2905,2910,2910,2885,34403
|
|
20240822,104500,12336911545,2910,2900,2920,2900,62091
|
|
20240822,104400,12155942120,2910,2900,2910,2880,86239
|
|
20240822,104300,11906477810,2900,2910,2915,2890,88907
|
|
20240822,104200,11648659865,2910,2900,2925,2900,51015
|
|
20240822,104100,11500133265,2905,2905,2910,2890,111061
|
|
20240822,104000,11177837550,2910,2935,2945,2905,196294
|
|
20240822,103900,10602391350,2935,2935,2950,2920,287463
|
|
20240822,103800,9757380270,2940,2900,2945,2875,269743
|
|
20240822,103700,8970076940,2895,2875,2910,2875,170929
|
|
20240822,103600,8475302470,2875,2825,2895,2825,145050
|
|
20240822,103500,8059315835,2825,2825,2840,2815,39401
|
|
20240822,103400,7947904655,2825,2825,2830,2815,72403
|
|
20240822,103300,7743640090,2825,2795,2825,2790,39970
|
|
20240822,103200,7631280780,2795,2785,2800,2785,23097
|
|
20240822,103100,7566758910,2780,2790,2790,2780,1241
|
|
20240822,103000,7563306855,2790,2790,2790,2775,7090
|
|
20240822,102900,7543573510,2790,2780,2790,2775,8843
|
|
20240822,102800,7519020140,2780,2785,2790,2775,9201
|
|
20240822,102700,7493439515,2775,2785,2785,2775,37161
|
|
20240822,102600,7390099165,2785,2790,2790,2785,2317
|
|
20240822,102500,7383645620,2790,2795,2800,2785,4973
|
|
20240822,102400,7369757660,2795,2795,2800,2790,3325
|
|
20240822,102300,7360463385,2795,2790,2795,2785,1341
|
|
20240822,102200,7356723695,2790,2800,2800,2785,2528
|
|
20240822,102100,7349677575,2780,2790,2800,2780,8362
|
|
20240822,102000,7326364895,2790,2785,2800,2780,19681
|
|
20240822,101900,7271443460,2785,2785,2785,2785,4190
|
|
20240822,101800,7259774310,2785,2785,2795,2780,8238
|
|
20240822,101700,7236810045,2795,2795,2800,2785,9796
|
|
20240822,101600,7209460345,2790,2795,2800,2790,4599
|
|
20240822,101500,7196607715,2790,2785,2795,2785,4551
|
|
20240822,101400,7183912080,2790,2795,2795,2785,7756
|
|
20240822,101300,7162279710,2795,2785,2805,2785,28167
|
|
20240822,101200,7083482700,2785,2785,2785,2780,1238
|
|
20240822,101100,7080038120,2785,2785,2785,2780,2833
|
|
20240822,101000,7072151465,2785,2795,2795,2780,13067
|
|
20240822,100900,7035764415,2795,2795,2800,2795,4466
|
|
20240822,100800,7023277110,2795,2800,2800,2795,2747
|
|
20240822,100700,7015596795,2795,2790,2800,2785,18348
|
|
20240822,100600,6964398530,2790,2785,2795,2785,760
|
|
20240822,100500,6962278675,2795,2795,2795,2785,20839
|
|
20240822,100400,6904113585,2795,2795,2795,2790,5883
|
|
20240822,100300,6887672190,2795,2800,2800,2795,4085
|
|
20240822,100200,6876252710,2795,2785,2795,2785,15193
|
|
20240822,100100,6833871355,2780,2780,2780,2775,15810
|
|
20240822,100000,6789993260,2780,2795,2800,2775,26072
|
|
20240822,095900,6717256280,2795,2800,2805,2795,6023
|
|
20240822,095800,6700393660,2800,2805,2805,2795,6925
|
|
20240822,095700,6680999460,2815,2810,2815,2800,14176
|
|
20240822,095600,6641197970,2805,2790,2805,2780,25470
|
|
20240822,095500,6570176965,2790,2800,2800,2790,4509
|
|
20240822,095400,6557572295,2800,2805,2805,2800,3165
|
|
20240822,095300,6548702660,2805,2800,2815,2790,23700
|
|
20240822,095200,6482324805,2800,2820,2820,2800,23442
|
|
20240822,095100,6416425800,2815,2815,2820,2810,13701
|
|
20240822,095000,6377870490,2810,2810,2815,2810,17200
|
|
20240822,094900,6329496505,2815,2790,2815,2790,32138
|
|
20240822,094800,6239438340,2790,2805,2805,2790,27817
|
|
20240822,094700,6161590155,2800,2790,2805,2790,30680
|
|
20240822,094600,6075787510,2790,2760,2790,2760,12480
|
|
20240822,094500,6041128950,2765,2760,2770,2755,9360
|
|
20240822,094400,6015269960,2755,2760,2760,2750,13711
|
|
20240822,094300,5977522290,2750,2755,2760,2750,29448
|
|
20240822,094200,5896521045,2755,2780,2780,2755,32934
|
|
20240822,094100,5805372455,2780,2780,2790,2780,16985
|
|
20240822,094000,5758096765,2780,2775,2790,2775,56120
|
|
20240822,093900,5601625345,2780,2770,2780,2770,13504
|
|
20240822,093800,5564188100,2770,2775,2775,2765,6373
|
|
20240822,093700,5546504275,2775,2760,2775,2760,23204
|
|
20240822,093600,5482275265,2765,2760,2775,2755,10486
|
|
20240822,093500,5453308135,2760,2760,2765,2750,56993
|
|
20240822,093400,5296071955,2765,2735,2765,2730,60638
|
|
20240822,093300,5129687130,2735,2765,2765,2735,97811
|
|
20240822,093200,4860489870,2765,2765,2775,2765,21478
|
|
20240822,093100,4801051420,2765,2765,2780,2760,14164
|
|
20240822,093000,4761893450,2780,2780,2780,2760,78716
|
|
20240822,092900,4544104070,2775,2770,2780,2760,28829
|
|
20240822,092800,4464364515,2780,2760,2780,2760,137814
|
|
20240822,092700,4083093990,2765,2790,2795,2760,128364
|
|
20240822,092600,3726950320,2795,2805,2810,2795,75629
|
|
20240822,092500,3515165290,2805,2815,2830,2805,37173
|
|
20240822,092400,3410744290,2820,2825,2825,2805,35372
|
|
20240822,092300,3311384590,2825,2810,2825,2805,20568
|
|
20240822,092200,3253626830,2805,2820,2820,2805,24095
|
|
20240822,092100,3185914620,2820,2820,2820,2815,11180
|
|
20240822,092000,3154420945,2815,2815,2830,2810,20439
|
|
20240822,091900,3096916605,2815,2815,2835,2815,25682
|
|
20240822,091800,3024475480,2815,2830,2835,2815,53907
|
|
20240822,091700,2872165210,2830,2840,2840,2825,15071
|
|
20240822,091600,2829506240,2840,2830,2840,2825,21437
|
|
20240822,091500,2768841645,2825,2845,2845,2825,43784
|
|
20240822,091400,2644969340,2845,2850,2855,2840,4349
|
|
20240822,091300,2632590905,2850,2835,2850,2830,15567
|
|
20240822,091200,2588359130,2835,2830,2855,2810,116875
|
|
20240822,091100,2257644560,2830,2825,2845,2820,27572
|
|
20240822,091000,2179784555,2830,2850,2850,2825,37254
|
|
20240822,090900,2074154400,2850,2860,2860,2840,39650
|
|
20240822,090800,1961167870,2855,2865,2885,2855,67595
|
|
20240822,090700,1767257095,2865,2890,2890,2845,63085
|
|
20240822,090600,1586166430,2880,2860,2895,2850,125665
|
|
20240822,090500,1224223945,2850,2870,2875,2845,64290
|
|
20240822,090400,1040161930,2860,2805,2870,2805,53344
|
|
20240822,090300,888870500,2805,2815,2820,2800,59830
|
|
20240822,090200,720743025,2815,2850,2855,2810,79389
|
|
20240822,090100,496170300,2855,2845,2860,2830,42158
|
|
20240822,090000,376148600,2830,2830,2845,2810,131043
|