711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,204800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,204700,19788891155,2870,2870,2870,2870,0
|
|
20240823,204600,19788891155,2870,2870,2870,2870,0
|
|
20240823,204500,19788891155,2870,2870,2870,2870,0
|
|
20240823,204400,19788891155,2870,2870,2870,2870,0
|
|
20240823,204300,19788891155,2870,2870,2870,2870,0
|
|
20240823,204200,19788891155,2870,2870,2870,2870,0
|
|
20240823,204100,19788891155,2870,2870,2870,2870,0
|
|
20240823,204000,19788891155,2870,2870,2870,2870,0
|
|
20240823,203900,19788891155,2870,2870,2870,2870,0
|
|
20240823,203800,19788891155,2870,2870,2870,2870,0
|
|
20240823,203700,19788891155,2870,2870,2870,2870,0
|
|
20240823,203600,19788891155,2870,2870,2870,2870,0
|
|
20240823,203500,19788891155,2870,2870,2870,2870,0
|
|
20240823,203400,19788891155,2870,2870,2870,2870,0
|
|
20240823,203300,19788891155,2870,2870,2870,2870,0
|
|
20240823,203200,19788891155,2870,2870,2870,2870,0
|
|
20240823,203100,19788891155,2870,2870,2870,2870,0
|
|
20240823,203000,19788891155,2870,2870,2870,2870,0
|
|
20240823,202900,19788891155,2870,2870,2870,2870,0
|
|
20240823,202800,19788891155,2870,2870,2870,2870,0
|
|
20240823,202700,19788891155,2870,2870,2870,2870,0
|
|
20240823,202600,19788891155,2870,2870,2870,2870,0
|
|
20240823,202500,19788891155,2870,2870,2870,2870,0
|
|
20240823,202400,19788891155,2870,2870,2870,2870,0
|
|
20240823,202300,19788891155,2870,2870,2870,2870,0
|
|
20240823,202200,19788891155,2870,2870,2870,2870,0
|
|
20240823,202100,19788891155,2870,2870,2870,2870,0
|
|
20240823,202000,19788891155,2870,2870,2870,2870,0
|
|
20240823,201900,19788891155,2870,2870,2870,2870,0
|
|
20240823,201800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,201700,19788891155,2870,2870,2870,2870,0
|
|
20240823,201600,19788891155,2870,2870,2870,2870,0
|
|
20240823,201500,19788891155,2870,2870,2870,2870,0
|
|
20240823,201400,19788891155,2870,2870,2870,2870,0
|
|
20240823,201300,19788891155,2870,2870,2870,2870,0
|
|
20240823,201200,19788891155,2870,2870,2870,2870,0
|
|
20240823,201100,19788891155,2870,2870,2870,2870,0
|
|
20240823,201000,19788891155,2870,2870,2870,2870,0
|
|
20240823,200900,19788891155,2870,2870,2870,2870,0
|
|
20240823,200800,19788891155,2870,2870,2870,2870,0
|
|
20240823,200700,19788891155,2870,2870,2870,2870,0
|
|
20240823,200600,19788891155,2870,2870,2870,2870,0
|
|
20240823,200500,19788891155,2870,2870,2870,2870,0
|
|
20240823,200400,19788891155,2870,2870,2870,2870,0
|
|
20240823,200300,19788891155,2870,2870,2870,2870,0
|
|
20240823,200200,19788891155,2870,2870,2870,2870,0
|
|
20240823,200100,19788891155,2870,2870,2870,2870,0
|
|
20240823,200000,19788891155,2870,2870,2870,2870,0
|
|
20240823,195900,19788891155,2870,2870,2870,2870,0
|
|
20240823,195800,19788891155,2870,2870,2870,2870,0
|
|
20240823,195700,19788891155,2870,2870,2870,2870,0
|
|
20240823,195600,19788891155,2870,2870,2870,2870,0
|
|
20240823,195500,19788891155,2870,2870,2870,2870,0
|
|
20240823,195400,19788891155,2870,2870,2870,2870,0
|
|
20240823,195300,19788891155,2870,2870,2870,2870,0
|
|
20240823,195200,19788891155,2870,2870,2870,2870,0
|
|
20240823,195100,19788891155,2870,2870,2870,2870,0
|
|
20240823,195000,19788891155,2870,2870,2870,2870,0
|
|
20240823,194900,19788891155,2870,2870,2870,2870,0
|
|
20240823,194800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,194700,19788891155,2870,2870,2870,2870,0
|
|
20240823,194600,19788891155,2870,2870,2870,2870,0
|
|
20240823,194500,19788891155,2870,2870,2870,2870,0
|
|
20240823,194400,19788891155,2870,2870,2870,2870,0
|
|
20240823,194300,19788891155,2870,2870,2870,2870,0
|
|
20240823,194200,19788891155,2870,2870,2870,2870,0
|
|
20240823,194100,19788891155,2870,2870,2870,2870,0
|
|
20240823,194000,19788891155,2870,2870,2870,2870,0
|
|
20240823,193900,19788891155,2870,2870,2870,2870,0
|
|
20240823,193800,19788891155,2870,2870,2870,2870,0
|
|
20240823,193700,19788891155,2870,2870,2870,2870,0
|
|
20240823,193600,19788891155,2870,2870,2870,2870,0
|
|
20240823,193500,19788891155,2870,2870,2870,2870,0
|
|
20240823,193400,19788891155,2870,2870,2870,2870,0
|
|
20240823,193300,19788891155,2870,2870,2870,2870,0
|
|
20240823,193200,19788891155,2870,2870,2870,2870,0
|
|
20240823,193100,19788891155,2870,2870,2870,2870,0
|
|
20240823,193000,19788891155,2870,2870,2870,2870,0
|
|
20240823,192900,19788891155,2870,2870,2870,2870,0
|
|
20240823,192800,19788891155,2870,2870,2870,2870,0
|
|
20240823,192700,19788891155,2870,2870,2870,2870,0
|
|
20240823,192600,19788891155,2870,2870,2870,2870,0
|
|
20240823,192500,19788891155,2870,2870,2870,2870,0
|
|
20240823,192400,19788891155,2870,2870,2870,2870,0
|
|
20240823,192300,19788891155,2870,2870,2870,2870,0
|
|
20240823,192200,19788891155,2870,2870,2870,2870,0
|
|
20240823,192100,19788891155,2870,2870,2870,2870,0
|
|
20240823,192000,19788891155,2870,2870,2870,2870,0
|
|
20240823,191900,19788891155,2870,2870,2870,2870,0
|
|
20240823,191800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,191700,19788891155,2870,2870,2870,2870,0
|
|
20240823,191600,19788891155,2870,2870,2870,2870,0
|
|
20240823,191500,19788891155,2870,2870,2870,2870,0
|
|
20240823,191400,19788891155,2870,2870,2870,2870,0
|
|
20240823,191300,19788891155,2870,2870,2870,2870,0
|
|
20240823,191200,19788891155,2870,2870,2870,2870,0
|
|
20240823,191100,19788891155,2870,2870,2870,2870,0
|
|
20240823,191000,19788891155,2870,2870,2870,2870,0
|
|
20240823,190900,19788891155,2870,2870,2870,2870,0
|
|
20240823,190800,19788891155,2870,2870,2870,2870,0
|
|
20240823,190700,19788891155,2870,2870,2870,2870,0
|
|
20240823,190600,19788891155,2870,2870,2870,2870,0
|
|
20240823,190500,19788891155,2870,2870,2870,2870,0
|
|
20240823,190400,19788891155,2870,2870,2870,2870,0
|
|
20240823,190300,19788891155,2870,2870,2870,2870,0
|
|
20240823,190200,19788891155,2870,2870,2870,2870,0
|
|
20240823,190100,19788891155,2870,2870,2870,2870,0
|
|
20240823,190000,19788891155,2870,2870,2870,2870,0
|
|
20240823,185900,19788891155,2870,2870,2870,2870,0
|
|
20240823,185800,19788891155,2870,2870,2870,2870,0
|
|
20240823,185700,19788891155,2870,2870,2870,2870,0
|
|
20240823,185600,19788891155,2870,2870,2870,2870,0
|
|
20240823,185500,19788891155,2870,2870,2870,2870,0
|
|
20240823,185400,19788891155,2870,2870,2870,2870,0
|
|
20240823,185300,19788891155,2870,2870,2870,2870,0
|
|
20240823,185200,19788891155,2870,2870,2870,2870,0
|
|
20240823,185100,19788891155,2870,2870,2870,2870,0
|
|
20240823,185000,19788891155,2870,2870,2870,2870,0
|
|
20240823,184900,19788891155,2870,2870,2870,2870,0
|
|
20240823,184800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,184700,19788891155,2870,2870,2870,2870,0
|
|
20240823,184600,19788891155,2870,2870,2870,2870,0
|
|
20240823,184500,19788891155,2870,2870,2870,2870,0
|
|
20240823,184400,19788891155,2870,2870,2870,2870,0
|
|
20240823,184300,19788891155,2870,2870,2870,2870,0
|
|
20240823,184200,19788891155,2870,2870,2870,2870,0
|
|
20240823,184100,19788891155,2870,2870,2870,2870,0
|
|
20240823,184000,19788891155,2870,2870,2870,2870,0
|
|
20240823,183900,19788891155,2870,2870,2870,2870,0
|
|
20240823,183800,19788891155,2870,2870,2870,2870,0
|
|
20240823,183700,19788891155,2870,2870,2870,2870,0
|
|
20240823,183600,19788891155,2870,2870,2870,2870,0
|
|
20240823,183500,19788891155,2870,2870,2870,2870,0
|
|
20240823,183400,19788891155,2870,2870,2870,2870,0
|
|
20240823,183300,19788891155,2870,2870,2870,2870,0
|
|
20240823,183200,19788891155,2870,2870,2870,2870,0
|
|
20240823,183100,19788891155,2870,2870,2870,2870,0
|
|
20240823,183000,19788891155,2870,2870,2870,2870,0
|
|
20240823,182900,19788891155,2870,2870,2870,2870,0
|
|
20240823,182800,19788891155,2870,2870,2870,2870,0
|
|
20240823,182700,19788891155,2870,2870,2870,2870,0
|
|
20240823,182600,19788891155,2870,2870,2870,2870,0
|
|
20240823,182500,19788891155,2870,2870,2870,2870,0
|
|
20240823,182400,19788891155,2870,2870,2870,2870,0
|
|
20240823,182300,19788891155,2870,2870,2870,2870,0
|
|
20240823,182200,19788891155,2870,2870,2870,2870,0
|
|
20240823,182100,19788891155,2870,2870,2870,2870,0
|
|
20240823,182000,19788891155,2870,2870,2870,2870,0
|
|
20240823,181900,19788891155,2870,2870,2870,2870,0
|
|
20240823,181800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,181700,19788891155,2870,2870,2870,2870,0
|
|
20240823,181600,19788891155,2870,2870,2870,2870,0
|
|
20240823,181500,19788891155,2870,2870,2870,2870,0
|
|
20240823,181400,19788891155,2870,2870,2870,2870,0
|
|
20240823,181300,19788891155,2870,2870,2870,2870,0
|
|
20240823,181200,19788891155,2870,2870,2870,2870,0
|
|
20240823,181100,19788891155,2870,2870,2870,2870,0
|
|
20240823,181000,19788891155,2870,2870,2870,2870,0
|
|
20240823,180900,19788891155,2870,2870,2870,2870,0
|
|
20240823,180800,19788891155,2870,2870,2870,2870,0
|
|
20240823,180700,19788891155,2870,2870,2870,2870,0
|
|
20240823,180600,19788891155,2870,2870,2870,2870,0
|
|
20240823,180500,19788891155,2870,2870,2870,2870,0
|
|
20240823,180400,19788891155,2870,2870,2870,2870,0
|
|
20240823,180300,19788891155,2870,2870,2870,2870,0
|
|
20240823,180200,19788891155,2870,2870,2870,2870,0
|
|
20240823,180100,19788891155,2870,2870,2870,2870,0
|
|
20240823,180000,19788891155,2870,2870,2870,2870,0
|
|
20240823,175900,19788891155,2870,2870,2870,2870,0
|
|
20240823,175800,19788891155,2870,2870,2870,2870,0
|
|
20240823,175700,19788891155,2870,2870,2870,2870,0
|
|
20240823,175600,19788891155,2870,2870,2870,2870,0
|
|
20240823,175500,19788891155,2870,2870,2870,2870,0
|
|
20240823,175400,19788891155,2870,2870,2870,2870,0
|
|
20240823,175300,19788891155,2870,2870,2870,2870,0
|
|
20240823,175200,19788891155,2870,2870,2870,2870,0
|
|
20240823,175100,19788891155,2870,2870,2870,2870,0
|
|
20240823,175000,19788891155,2870,2870,2870,2870,0
|
|
20240823,174900,19788891155,2870,2870,2870,2870,0
|
|
20240823,174800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,174700,19788891155,2870,2870,2870,2870,0
|
|
20240823,174600,19788891155,2870,2870,2870,2870,0
|
|
20240823,174500,19788891155,2870,2870,2870,2870,0
|
|
20240823,174400,19788891155,2870,2870,2870,2870,0
|
|
20240823,174300,19788891155,2870,2870,2870,2870,0
|
|
20240823,174200,19788891155,2870,2870,2870,2870,0
|
|
20240823,174100,19788891155,2870,2870,2870,2870,0
|
|
20240823,174000,19788891155,2870,2870,2870,2870,0
|
|
20240823,173900,19788891155,2870,2870,2870,2870,0
|
|
20240823,173800,19788891155,2870,2870,2870,2870,0
|
|
20240823,173700,19788891155,2870,2870,2870,2870,0
|
|
20240823,173600,19788891155,2870,2870,2870,2870,0
|
|
20240823,173500,19788891155,2870,2870,2870,2870,0
|
|
20240823,173400,19788891155,2870,2870,2870,2870,0
|
|
20240823,173300,19788891155,2870,2870,2870,2870,0
|
|
20240823,173200,19788891155,2870,2870,2870,2870,0
|
|
20240823,173100,19788891155,2870,2870,2870,2870,0
|
|
20240823,173000,19788891155,2870,2870,2870,2870,0
|
|
20240823,172900,19788891155,2870,2870,2870,2870,0
|
|
20240823,172800,19788891155,2870,2870,2870,2870,0
|
|
20240823,172700,19788891155,2870,2870,2870,2870,0
|
|
20240823,172600,19788891155,2870,2870,2870,2870,0
|
|
20240823,172500,19788891155,2870,2870,2870,2870,0
|
|
20240823,172400,19788891155,2870,2870,2870,2870,0
|
|
20240823,172300,19788891155,2870,2870,2870,2870,0
|
|
20240823,172200,19788891155,2870,2870,2870,2870,0
|
|
20240823,172100,19788891155,2870,2870,2870,2870,0
|
|
20240823,172000,19788891155,2870,2870,2870,2870,0
|
|
20240823,171900,19788891155,2870,2870,2870,2870,0
|
|
20240823,171800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,171700,19788891155,2870,2870,2870,2870,0
|
|
20240823,171600,19788891155,2870,2870,2870,2870,0
|
|
20240823,171500,19788891155,2870,2870,2870,2870,0
|
|
20240823,171400,19788891155,2870,2870,2870,2870,0
|
|
20240823,171300,19788891155,2870,2870,2870,2870,0
|
|
20240823,171200,19788891155,2870,2870,2870,2870,0
|
|
20240823,171100,19788891155,2870,2870,2870,2870,0
|
|
20240823,171000,19788891155,2870,2870,2870,2870,0
|
|
20240823,170900,19788891155,2870,2870,2870,2870,0
|
|
20240823,170800,19788891155,2870,2870,2870,2870,0
|
|
20240823,170700,19788891155,2870,2870,2870,2870,0
|
|
20240823,170600,19788891155,2870,2870,2870,2870,0
|
|
20240823,170500,19788891155,2870,2870,2870,2870,0
|
|
20240823,170400,19788891155,2870,2870,2870,2870,0
|
|
20240823,170300,19788891155,2870,2870,2870,2870,0
|
|
20240823,170200,19788891155,2870,2870,2870,2870,0
|
|
20240823,170100,19788891155,2870,2870,2870,2870,0
|
|
20240823,170000,19788891155,2870,2870,2870,2870,0
|
|
20240823,165900,19788891155,2870,2870,2870,2870,0
|
|
20240823,165800,19788891155,2870,2870,2870,2870,0
|
|
20240823,165700,19788891155,2870,2870,2870,2870,0
|
|
20240823,165600,19788891155,2870,2870,2870,2870,0
|
|
20240823,165500,19788891155,2870,2870,2870,2870,0
|
|
20240823,165400,19788891155,2870,2870,2870,2870,0
|
|
20240823,165300,19788891155,2870,2870,2870,2870,0
|
|
20240823,165200,19788891155,2870,2870,2870,2870,0
|
|
20240823,165100,19788891155,2870,2870,2870,2870,0
|
|
20240823,165000,19788891155,2870,2870,2870,2870,0
|
|
20240823,164900,19788891155,2870,2870,2870,2870,0
|
|
20240823,164800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,164700,19788891155,2870,2870,2870,2870,0
|
|
20240823,164600,19788891155,2870,2870,2870,2870,0
|
|
20240823,164500,19788891155,2870,2870,2870,2870,0
|
|
20240823,164400,19788891155,2870,2870,2870,2870,0
|
|
20240823,164300,19788891155,2870,2870,2870,2870,0
|
|
20240823,164200,19788891155,2870,2870,2870,2870,0
|
|
20240823,164100,19788891155,2870,2870,2870,2870,0
|
|
20240823,164000,19788891155,2870,2870,2870,2870,0
|
|
20240823,163900,19788891155,2870,2870,2870,2870,0
|
|
20240823,163800,19788891155,2870,2870,2870,2870,0
|
|
20240823,163700,19788891155,2870,2870,2870,2870,0
|
|
20240823,163600,19788891155,2870,2870,2870,2870,0
|
|
20240823,163500,19788891155,2870,2870,2870,2870,0
|
|
20240823,163400,19788891155,2870,2870,2870,2870,0
|
|
20240823,163300,19788891155,2870,2870,2870,2870,0
|
|
20240823,163200,19788891155,2870,2870,2870,2870,0
|
|
20240823,163100,19788891155,2870,2870,2870,2870,0
|
|
20240823,163000,19788891155,2870,2870,2870,2870,0
|
|
20240823,162900,19788891155,2870,2870,2870,2870,0
|
|
20240823,162800,19788891155,2870,2870,2870,2870,0
|
|
20240823,162700,19788891155,2870,2870,2870,2870,0
|
|
20240823,162600,19788891155,2870,2870,2870,2870,0
|
|
20240823,162500,19788891155,2870,2870,2870,2870,0
|
|
20240823,162400,19788891155,2870,2870,2870,2870,0
|
|
20240823,162300,19788891155,2870,2870,2870,2870,0
|
|
20240823,162200,19788891155,2870,2870,2870,2870,0
|
|
20240823,162100,19788891155,2870,2870,2870,2870,0
|
|
20240823,162000,19788891155,2870,2870,2870,2870,0
|
|
20240823,161900,19788891155,2870,2870,2870,2870,0
|
|
20240823,161800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,161700,19788891155,2870,2870,2870,2870,0
|
|
20240823,161600,19788891155,2870,2870,2870,2870,0
|
|
20240823,161500,19788891155,2870,2870,2870,2870,0
|
|
20240823,161400,19788891155,2870,2870,2870,2870,0
|
|
20240823,161300,19788891155,2870,2870,2870,2870,0
|
|
20240823,161200,19788891155,2870,2870,2870,2870,0
|
|
20240823,161100,19788891155,2870,2870,2870,2870,0
|
|
20240823,161000,19788891155,2870,2870,2870,2870,0
|
|
20240823,160900,19788891155,2870,2870,2870,2870,0
|
|
20240823,160800,19788891155,2870,2870,2870,2870,0
|
|
20240823,160700,19788891155,2870,2870,2870,2870,0
|
|
20240823,160600,19788891155,2870,2870,2870,2870,0
|
|
20240823,160500,19788891155,2870,2870,2870,2870,0
|
|
20240823,160400,19788891155,2870,2870,2870,2870,0
|
|
20240823,160300,19788891155,2870,2870,2870,2870,0
|
|
20240823,160200,19788891155,2870,2870,2870,2870,0
|
|
20240823,160100,19788891155,2870,2870,2870,2870,0
|
|
20240823,160000,19788891155,2870,2870,2870,2870,0
|
|
20240823,155900,19788891155,2870,2870,2870,2870,0
|
|
20240823,155800,19788891155,2870,2870,2870,2870,0
|
|
20240823,155700,19788891155,2870,2870,2870,2870,0
|
|
20240823,155600,19788891155,2870,2870,2870,2870,0
|
|
20240823,155500,19788891155,2870,2870,2870,2870,0
|
|
20240823,155400,19788891155,2870,2870,2870,2870,0
|
|
20240823,155300,19788891155,2870,2870,2870,2870,0
|
|
20240823,155200,19788891155,2870,2870,2870,2870,0
|
|
20240823,155100,19788891155,2870,2870,2870,2870,0
|
|
20240823,155000,19788891155,2870,2870,2870,2870,0
|
|
20240823,154900,19788891155,2870,2870,2870,2870,0
|
|
20240823,154800,19788891155,2870,2870,2870,2870,54472
|
|
20240823,154700,19788891155,2870,2870,2870,2870,0
|
|
20240823,154600,19788891155,2870,2870,2870,2870,0
|
|
20240823,154500,19788891155,2870,2870,2870,2870,0
|
|
20240823,154400,19788891155,2870,2870,2870,2870,0
|
|
20240823,154300,19788891155,2870,2870,2870,2870,0
|
|
20240823,154200,19788891155,2870,2870,2870,2870,0
|
|
20240823,154100,19788891155,2870,2870,2870,2870,0
|
|
20240823,154000,19788891155,2870,2870,2870,2870,0
|
|
20240823,153900,19788891155,2870,2870,2870,2870,0
|
|
20240823,153800,19788891155,2870,2870,2870,2870,0
|
|
20240823,153700,19788891155,2870,2870,2870,2870,0
|
|
20240823,153600,19788891155,2870,2870,2870,2870,0
|
|
20240823,153500,19788891155,2870,2870,2870,2870,0
|
|
20240823,153400,19788891155,2870,2870,2870,2870,0
|
|
20240823,153300,19788891155,2870,2870,2870,2870,0
|
|
20240823,153200,19788891155,2870,2870,2870,2870,0
|
|
20240823,153100,19788891155,2870,2870,2870,2870,0
|
|
20240823,153000,19788891155,2870,2870,2870,2870,54472
|
|
20240823,152900,19632556515,2895,2895,2895,2895,0
|
|
20240823,152800,19632556515,2895,2895,2895,2895,0
|
|
20240823,152700,19632556515,2895,2895,2895,2895,0
|
|
20240823,152600,19632556515,2895,2895,2895,2895,0
|
|
20240823,152500,19632556515,2895,2895,2895,2895,0
|
|
20240823,152400,19632556515,2895,2895,2895,2895,0
|
|
20240823,152300,19632556515,2895,2895,2895,2895,0
|
|
20240823,152200,19632556515,2895,2895,2895,2895,0
|
|
20240823,152100,19632556515,2895,2895,2895,2895,0
|
|
20240823,152000,19632556515,2895,2895,2895,2895,0
|
|
20240823,151900,19632556515,2895,2875,2895,2870,62016
|
|
20240823,151800,19454185835,2875,2880,2880,2875,9619
|
|
20240823,151700,19426523545,2880,2875,2880,2870,16962
|
|
20240823,151600,19377766490,2880,2880,2880,2875,20623
|
|
20240823,151500,19318472330,2875,2880,2880,2875,19344
|
|
20240823,151400,19262794310,2880,2885,2890,2880,22510
|
|
20240823,151300,19197866160,2890,2890,2895,2885,11948
|
|
20240823,151200,19163348225,2895,2905,2905,2895,42428
|
|
20240823,151100,19040317820,2905,2910,2910,2900,15431
|
|
20240823,151000,18995507715,2910,2910,2915,2910,6507
|
|
20240823,150900,18976562670,2915,2910,2915,2910,3153
|
|
20240823,150800,18967385965,2910,2910,2910,2905,5955
|
|
20240823,150700,18950061730,2905,2910,2915,2900,22224
|
|
20240823,150600,18885471940,2915,2915,2915,2910,14595
|
|
20240823,150500,18842951925,2915,2920,2920,2910,22008
|
|
20240823,150400,18778789350,2920,2915,2925,2915,13108
|
|
20240823,150300,18740524655,2915,2910,2920,2910,25513
|
|
20240823,150200,18666115700,2915,2915,2920,2910,11642
|
|
20240823,150100,18632193900,2920,2905,2920,2905,31037
|
|
20240823,150000,18541919995,2905,2910,2910,2900,31641
|
|
20240823,145900,18449933840,2910,2915,2915,2910,13121
|
|
20240823,145800,18411686760,2915,2915,2925,2915,6252
|
|
20240823,145700,18393445710,2915,2925,2925,2915,14723
|
|
20240823,145600,18350485200,2925,2925,2930,2925,10479
|
|
20240823,145500,18319833665,2930,2935,2935,2925,9992
|
|
20240823,145400,18290553680,2930,2935,2940,2930,11803
|
|
20240823,145300,18255916765,2940,2945,2945,2935,14926
|
|
20240823,145200,18212029505,2945,2945,2945,2935,14043
|
|
20240823,145100,18170719215,2945,2930,2945,2925,95136
|
|
20240823,145000,17891159460,2930,2920,2940,2920,44387
|
|
20240823,144900,17761094710,2925,2925,2930,2915,13469
|
|
20240823,144800,17721753135,2925,2915,2930,2915,25346
|
|
20240823,144700,17647721575,2915,2920,2920,2915,7222
|
|
20240823,144600,17626649440,2920,2925,2930,2920,16596
|
|
20240823,144500,17578145895,2930,2930,2935,2925,23945
|
|
20240823,144400,17508016325,2930,2925,2940,2920,70385
|
|
20240823,144300,17302070930,2920,2920,2925,2920,18930
|
|
20240823,144200,17246760075,2925,2935,2940,2920,72439
|
|
20240823,144100,17034413155,2935,2910,2935,2910,100442
|
|
20240823,144000,16740906365,2915,2905,2915,2905,30657
|
|
20240823,143900,16651617390,2905,2900,2920,2895,73132
|
|
20240823,143800,16438812125,2900,2900,2900,2890,36590
|
|
20240823,143700,16332838195,2895,2895,2900,2890,24792
|
|
20240823,143600,16261112095,2895,2890,2895,2885,18103
|
|
20240823,143500,16208743385,2885,2890,2900,2870,34619
|
|
20240823,143400,16108778560,2900,2870,2910,2870,121360
|
|
20240823,143300,15757625370,2875,2855,2875,2850,46521
|
|
20240823,143200,15624304545,2850,2850,2850,2850,6521
|
|
20240823,143100,15605719695,2850,2850,2855,2850,1284
|
|
20240823,143000,15602059955,2855,2850,2855,2850,203
|
|
20240823,142900,15601480885,2855,2850,2855,2845,1038
|
|
20240823,142800,15598523130,2850,2850,2850,2845,4322
|
|
20240823,142700,15586205855,2845,2840,2850,2840,11603
|
|
20240823,142600,15553203810,2840,2840,2840,2840,1693
|
|
20240823,142500,15548395690,2840,2840,2840,2840,1542
|
|
20240823,142400,15544016410,2835,2835,2840,2835,1949
|
|
20240823,142300,15538490880,2835,2840,2840,2835,615
|
|
20240823,142200,15536744330,2840,2835,2840,2835,1692
|
|
20240823,142100,15531947505,2840,2830,2840,2830,837
|
|
20240823,142000,15529573665,2835,2830,2835,2830,916
|
|
20240823,141900,15526976810,2830,2835,2835,2830,2242
|
|
20240823,141800,15520620845,2830,2830,2830,2830,10979
|
|
20240823,141700,15489550275,2830,2825,2830,2825,2979
|
|
20240823,141600,15481121000,2825,2830,2830,2825,7860
|
|
20240823,141500,15458905375,2830,2830,2830,2825,687
|
|
20240823,141400,15456963565,2830,2835,2835,2830,7970
|
|
20240823,141300,15434407965,2835,2830,2835,2830,3503
|
|
20240823,141200,15424482005,2835,2835,2835,2830,8512
|
|
20240823,141100,15400350530,2840,2835,2840,2835,435
|
|
20240823,141000,15399116420,2835,2840,2840,2835,7241
|
|
20240823,140900,15378586935,2840,2850,2850,2835,26832
|
|
20240823,140800,15302305790,2850,2850,2850,2845,1268
|
|
20240823,140700,15298692040,2850,2850,2850,2850,2250
|
|
20240823,140600,15292279540,2850,2850,2855,2845,4505
|
|
20240823,140500,15279437140,2850,2850,2850,2845,1945
|
|
20240823,140400,15273894670,2850,2855,2855,2850,840
|
|
20240823,140300,15271500620,2850,2855,2855,2845,969
|
|
20240823,140200,15268742165,2850,2850,2855,2850,6128
|
|
20240823,140100,15251274550,2850,2855,2855,2850,557
|
|
20240823,140000,15249686465,2855,2855,2855,2850,1394
|
|
20240823,135900,15245712920,2855,2855,2855,2850,460
|
|
20240823,135800,15244401840,2855,2855,2855,2850,1576
|
|
20240823,135700,15239905485,2850,2845,2855,2845,9047
|
|
20240823,135600,15214122155,2845,2845,2850,2840,2532
|
|
20240823,135500,15206915875,2850,2840,2850,2840,6918
|
|
20240823,135400,15187249945,2840,2845,2850,2840,13601
|
|
20240823,135300,15148577545,2855,2850,2855,2845,3204
|
|
20240823,135200,15139456975,2850,2850,2855,2850,3057
|
|
20240823,135100,15130744345,2855,2850,2855,2850,394
|
|
20240823,135000,15129619525,2850,2850,2855,2850,3146
|
|
20240823,134900,15120650370,2850,2855,2855,2850,5883
|
|
20240823,134800,15103883570,2855,2850,2855,2850,1670
|
|
20240823,134700,15099123210,2850,2850,2850,2850,1945
|
|
20240823,134600,15093579960,2850,2845,2850,2845,2095
|
|
20240823,134500,15087619680,2845,2840,2850,2840,16671
|
|
20240823,134400,15040180350,2845,2845,2845,2845,858
|
|
20240823,134300,15037739340,2845,2840,2845,2840,3343
|
|
20240823,134200,15028244620,2840,2845,2845,2840,10645
|
|
20240823,134100,14998010315,2845,2845,2845,2840,1762
|
|
20240823,134000,14993003975,2845,2845,2850,2845,15059
|
|
20240823,133900,14950161065,2845,2845,2850,2845,2503
|
|
20240823,133800,14943039470,2850,2845,2850,2840,7288
|
|
20240823,133700,14922332735,2850,2850,2850,2850,5001
|
|
20240823,133600,14908079885,2845,2845,2845,2845,415
|
|
20240823,133500,14906899210,2845,2850,2850,2845,1308
|
|
20240823,133400,14903177925,2850,2845,2850,2845,258
|
|
20240823,133300,14902443330,2850,2845,2850,2835,11703
|
|
20240823,133200,14869149550,2840,2840,2845,2835,20225
|
|
20240823,133100,14811710215,2840,2850,2850,2840,3637
|
|
20240823,133000,14801355780,2840,2840,2845,2840,1630
|
|
20240823,132900,14796725580,2840,2845,2845,2835,739
|
|
20240823,132800,14794625920,2845,2845,2850,2845,3827
|
|
20240823,132700,14783737975,2845,2850,2855,2845,1001
|
|
20240823,132600,14780886170,2855,2840,2860,2835,11662
|
|
20240823,132500,14747776255,2840,2855,2865,2840,20183
|
|
20240823,132400,14690363585,2860,2860,2865,2855,2165
|
|
20240823,132300,14684171930,2865,2865,2870,2865,3292
|
|
20240823,132200,14674740160,2865,2860,2865,2855,5290
|
|
20240823,132100,14659610345,2855,2855,2855,2855,8657
|
|
20240823,132000,14634894610,2855,2860,2860,2855,318
|
|
20240823,131900,14633985365,2860,2855,2860,2855,393
|
|
20240823,131800,14632861440,2860,2860,2865,2855,5485
|
|
20240823,131700,14617181010,2860,2870,2875,2860,12152
|
|
20240823,131600,14582313360,2870,2860,2870,2860,20868
|
|
20240823,131500,14522469195,2860,2860,2860,2860,3064
|
|
20240823,131400,14513706155,2860,2855,2860,2855,3663
|
|
20240823,131300,14503230375,2855,2855,2860,2855,417
|
|
20240823,131200,14502038305,2855,2860,2860,2855,4712
|
|
20240823,131100,14488568195,2855,2865,2865,2850,1605
|
|
20240823,131000,14483973570,2865,2850,2865,2850,18384
|
|
20240823,130900,14431423840,2850,2845,2850,2840,8593
|
|
20240823,130800,14406956615,2845,2840,2850,2840,234
|
|
20240823,130700,14406291525,2850,2835,2850,2835,3585
|
|
20240823,130600,14396101685,2830,2850,2850,2830,13068
|
|
20240823,130500,14359033390,2850,2840,2850,2835,1663
|
|
20240823,130400,14354299745,2840,2840,2850,2835,5924
|
|
20240823,130300,14337482210,2840,2845,2845,2835,4712
|
|
20240823,130200,14324109070,2840,2845,2850,2840,8208
|
|
20240823,130100,14300792710,2840,2850,2850,2840,5753
|
|
20240823,130000,14284434595,2855,2855,2855,2845,4848
|
|
20240823,125900,14270623215,2850,2855,2860,2850,5330
|
|
20240823,125800,14255404175,2855,2855,2855,2850,4091
|
|
20240823,125700,14243729680,2855,2850,2855,2850,1498
|
|
20240823,125600,14239460135,2850,2855,2855,2845,10141
|
|
20240823,125500,14210562540,2850,2850,2855,2850,3738
|
|
20240823,125400,14199897645,2850,2855,2860,2850,11649
|
|
20240823,125300,14166662290,2860,2855,2860,2855,3157
|
|
20240823,125200,14157643195,2860,2860,2865,2855,12114
|
|
20240823,125100,14122991955,2855,2855,2860,2855,2848
|
|
20240823,125000,14114850140,2855,2865,2865,2855,7543
|
|
20240823,124900,14093278480,2865,2865,2870,2860,6377
|
|
20240823,124800,14074997205,2865,2860,2870,2860,17399
|
|
20240823,124700,14025139525,2860,2855,2865,2855,16151
|
|
20240823,124600,13978941170,2855,2845,2860,2845,39816
|
|
20240823,124500,13865359570,2845,2840,2845,2840,6137
|
|
20240823,124400,13847930035,2845,2840,2845,2835,10432
|
|
20240823,124300,13818289735,2840,2840,2840,2835,5584
|
|
20240823,124200,13802431680,2840,2835,2840,2835,779
|
|
20240823,124100,13800221965,2835,2835,2835,2830,7243
|
|
20240823,124000,13779696475,2835,2835,2835,2835,192
|
|
20240823,123900,13779152155,2830,2830,2835,2830,4617
|
|
20240823,123800,13766084890,2830,2835,2835,2830,1004
|
|
20240823,123700,13763242055,2835,2830,2835,2830,2731
|
|
20240823,123600,13755509470,2830,2830,2830,2825,5824
|
|
20240823,123500,13739041410,2830,2830,2830,2830,4
|
|
20240823,123400,13739030090,2830,2825,2830,2825,2584
|
|
20240823,123300,13731728910,2825,2830,2830,2825,466
|
|
20240823,123200,13730412235,2830,2825,2830,2825,315
|
|
20240823,123100,13729521075,2830,2830,2830,2825,1105
|
|
20240823,123000,13726394735,2830,2830,2830,2825,4959
|
|
20240823,122900,13712370690,2830,2830,2830,2825,448
|
|
20240823,122800,13711102950,2830,2825,2830,2825,1704
|
|
20240823,122700,13706288425,2825,2825,2825,2825,5077
|
|
20240823,122600,13691945900,2825,2820,2825,2820,678
|
|
20240823,122500,13690031050,2820,2820,2825,2820,1516
|
|
20240823,122400,13685749860,2820,2820,2820,2815,1828
|
|
20240823,122300,13680594910,2820,2820,2820,2820,23496
|
|
20240823,122200,13614336190,2825,2825,2825,2820,3345
|
|
20240823,122100,13604889240,2825,2830,2830,2825,6217
|
|
20240823,122000,13587322255,2825,2825,2830,2820,3379
|
|
20240823,121900,13577776235,2825,2825,2825,2825,702
|
|
20240823,121800,13575793085,2825,2825,2830,2825,2703
|
|
20240823,121700,13568156260,2830,2815,2830,2815,5644
|
|
20240823,121600,13552221595,2815,2815,2820,2810,3831
|
|
20240823,121500,13541440280,2815,2815,2815,2815,2668
|
|
20240823,121400,13533929860,2815,2805,2815,2805,1117
|
|
20240823,121300,13530794545,2815,2810,2815,2805,2985
|
|
20240823,121200,13522413510,2810,2810,2810,2805,110
|
|
20240823,121100,13522104415,2810,2810,2810,2805,2824
|
|
20240823,121000,13514176475,2810,2805,2810,2805,507
|
|
20240823,120900,13512752330,2805,2810,2810,2805,2508
|
|
20240823,120800,13505716660,2810,2805,2815,2800,4229
|
|
20240823,120700,13493855525,2805,2805,2810,2800,3767
|
|
20240823,120600,13483289290,2810,2805,2810,2795,4379
|
|
20240823,120500,13471027815,2805,2800,2810,2800,3036
|
|
20240823,120400,13462521435,2800,2800,2805,2800,6637
|
|
20240823,120300,13443932210,2800,2810,2810,2800,2301
|
|
20240823,120200,13437482680,2810,2810,2810,2805,1613
|
|
20240823,120100,13432950385,2810,2810,2810,2810,1555
|
|
20240823,120000,13428580835,2805,2800,2805,2800,2397
|
|
20240823,115900,13421866525,2805,2805,2805,2805,2536
|
|
20240823,115800,13414753045,2805,2805,2805,2805,7143
|
|
20240823,115700,13394716930,2800,2805,2805,2800,1434
|
|
20240823,115600,13390696100,2805,2800,2805,2800,1101
|
|
20240823,115500,13387612570,2800,2810,2810,2800,7359
|
|
20240823,115400,13366985740,2810,2810,2810,2805,3703
|
|
20240823,115300,13356582810,2810,2815,2815,2810,8945
|
|
20240823,115200,13331445290,2815,2810,2815,2810,319
|
|
20240823,115100,13330547375,2815,2810,2815,2810,3168
|
|
20240823,115000,13321634355,2810,2810,2810,2810,1339
|
|
20240823,114900,13317871765,2810,2810,2810,2810,205
|
|
20240823,114800,13317295715,2805,2810,2810,2805,858
|
|
20240823,114700,13314888485,2810,2815,2815,2810,2299
|
|
20240823,114600,13308427850,2815,2810,2815,2805,3033
|
|
20240823,114500,13299904630,2810,2805,2810,2805,528
|
|
20240823,114400,13298423260,2805,2805,2805,2800,3908
|
|
20240823,114300,13287465320,2800,2800,2805,2800,6336
|
|
20240823,114200,13269712325,2800,2805,2810,2800,11025
|
|
20240823,114100,13238808825,2805,2805,2810,2805,2340
|
|
20240823,114000,13232242625,2805,2805,2805,2805,7581
|
|
20240823,113900,13210977920,2805,2810,2810,2805,1530
|
|
20240823,113800,13206681800,2810,2805,2810,2805,999
|
|
20240823,113700,13203879410,2810,2805,2810,2805,5588
|
|
20240823,113600,13188179100,2805,2805,2810,2800,11625
|
|
20240823,113500,13155604450,2805,2805,2810,2805,3402
|
|
20240823,113400,13146061665,2810,2815,2815,2810,9414
|
|
20240823,113300,13119594815,2815,2815,2815,2810,3880
|
|
20240823,113200,13108678000,2815,2815,2820,2815,6729
|
|
20240823,113100,13089732845,2815,2820,2820,2815,179
|
|
20240823,113000,13089228075,2820,2820,2820,2815,2497
|
|
20240823,112900,13082196310,2820,2820,2820,2815,3476
|
|
20240823,112800,13072398965,2820,2820,2825,2815,2966
|
|
20240823,112700,13064034840,2820,2815,2820,2815,1814
|
|
20240823,112600,13058928375,2820,2820,2820,2820,1665
|
|
20240823,112500,13054233075,2820,2815,2820,2815,1825
|
|
20240823,112400,13049095100,2815,2810,2815,2805,20215
|
|
20240823,112300,12992334435,2810,2810,2810,2810,723
|
|
20240823,112200,12990302805,2810,2805,2810,2800,1918
|
|
20240823,112100,12984925200,2805,2815,2815,2805,4858
|
|
20240823,112000,12971279355,2810,2805,2815,2800,10414
|
|
20240823,111900,12942048095,2805,2810,2810,2800,5521
|
|
20240823,111800,12926567085,2810,2810,2810,2810,1391
|
|
20240823,111700,12922658375,2810,2805,2810,2805,2009
|
|
20240823,111600,12917017070,2805,2810,2810,2800,3878
|
|
20240823,111500,12906156350,2805,2810,2810,2800,6355
|
|
20240823,111400,12888339425,2810,2815,2815,2810,1285
|
|
20240823,111300,12884728570,2810,2805,2810,2805,7052
|
|
20240823,111200,12864941460,2810,2805,2810,2805,1514
|
|
20240823,111100,12860693850,2810,2805,2810,2805,4278
|
|
20240823,111000,12848692865,2805,2805,2805,2800,5764
|
|
20240823,110900,12832539955,2805,2810,2810,2805,4506
|
|
20240823,110800,12819890140,2810,2805,2810,2805,724
|
|
20240823,110700,12817856310,2810,2815,2815,2810,10855
|
|
20240823,110600,12787346475,2815,2815,2815,2810,187
|
|
20240823,110500,12786820835,2810,2810,2810,2800,1986
|
|
20240823,110400,12781243175,2800,2800,2810,2795,9543
|
|
20240823,110300,12754515965,2800,2810,2815,2795,15439
|
|
20240823,110200,12711269195,2810,2805,2815,2800,6843
|
|
20240823,110100,12692054575,2805,2805,2805,2795,6091
|
|
20240823,110000,12675005215,2805,2805,2810,2795,22529
|
|
20240823,105900,12611870410,2805,2805,2815,2800,12604
|
|
20240823,105800,12576502345,2805,2800,2810,2795,10098
|
|
20240823,105700,12548196950,2800,2790,2800,2790,14295
|
|
20240823,105600,12508256305,2780,2785,2790,2780,10050
|
|
20240823,105500,12480264210,2790,2765,2790,2765,23299
|
|
20240823,105400,12415500735,2775,2770,2775,2765,16322
|
|
20240823,105300,12370336820,2770,2770,2775,2765,14127
|
|
20240823,105200,12331228990,2775,2775,2780,2770,15813
|
|
20240823,105100,12287411915,2780,2775,2780,2770,33059
|
|
20240823,105000,12195700425,2770,2780,2785,2770,22880
|
|
20240823,104900,12132204265,2785,2790,2790,2780,21337
|
|
20240823,104800,12072823585,2790,2790,2790,2785,11635
|
|
20240823,104700,12040397285,2790,2790,2795,2785,12834
|
|
20240823,104600,12004576380,2790,2780,2795,2780,16314
|
|
20240823,104500,11959094945,2780,2795,2795,2780,53941
|
|
20240823,104400,11808979015,2790,2805,2805,2790,67523
|
|
20240823,104300,11620077565,2800,2810,2810,2800,13367
|
|
20240823,104200,11582593495,2805,2805,2810,2805,8392
|
|
20240823,104100,11559048175,2805,2810,2810,2805,7548
|
|
20240823,104000,11537873760,2810,2805,2810,2805,6365
|
|
20240823,103900,11520018910,2805,2805,2810,2800,16682
|
|
20240823,103800,11473272400,2805,2805,2810,2800,25006
|
|
20240823,103700,11403152880,2805,2800,2805,2800,17068
|
|
20240823,103600,11355319980,2805,2805,2810,2800,47867
|
|
20240823,103500,11221080725,2805,2810,2810,2805,25754
|
|
20240823,103400,11148821640,2810,2815,2820,2805,26867
|
|
20240823,103300,11073273425,2820,2825,2825,2815,6635
|
|
20240823,103200,11054560200,2825,2815,2825,2815,13958
|
|
20240823,103100,11015194905,2815,2825,2825,2815,18002
|
|
20240823,103000,10964482610,2820,2835,2835,2810,66191
|
|
20240823,102900,10777979030,2835,2830,2835,2825,11090
|
|
20240823,102800,10746625010,2830,2825,2830,2825,5792
|
|
20240823,102700,10730234970,2830,2830,2835,2825,16790
|
|
20240823,102600,10682692190,2830,2830,2835,2830,6106
|
|
20240823,102500,10665406990,2830,2845,2845,2830,53998
|
|
20240823,102400,10512267600,2845,2845,2845,2840,17517
|
|
20240823,102300,10462506765,2845,2845,2845,2840,3349
|
|
20240823,102200,10452987000,2845,2845,2850,2845,17663
|
|
20240823,102100,10402734745,2845,2855,2855,2845,28148
|
|
20240823,102000,10322577820,2855,2850,2855,2850,3615
|
|
20240823,101900,10312270865,2850,2850,2855,2850,5483
|
|
20240823,101800,10296641115,2850,2855,2855,2850,7323
|
|
20240823,101700,10275738570,2855,2860,2860,2855,1694
|
|
20240823,101600,10270898515,2860,2860,2860,2855,8836
|
|
20240823,101500,10245630135,2865,2865,2870,2865,8371
|
|
20240823,101400,10221644395,2865,2860,2870,2860,5656
|
|
20240823,101300,10205442045,2860,2850,2865,2850,7385
|
|
20240823,101200,10184308645,2850,2850,2850,2845,10381
|
|
20240823,101100,10154759700,2845,2850,2850,2845,4084
|
|
20240823,101000,10143134075,2845,2845,2850,2845,9867
|
|
20240823,100900,10115060180,2850,2855,2855,2850,12213
|
|
20240823,100800,10080234980,2855,2850,2855,2845,10386
|
|
20240823,100700,10050628440,2850,2850,2855,2850,16771
|
|
20240823,100600,10002823170,2850,2845,2855,2845,4198
|
|
20240823,100500,9990868275,2845,2845,2845,2840,16214
|
|
20240823,100400,9944772300,2845,2840,2845,2840,22449
|
|
20240823,100300,9881004965,2845,2855,2855,2840,39564
|
|
20240823,100200,9768496055,2855,2850,2865,2850,14890
|
|
20240823,100100,9725996515,2855,2855,2855,2845,60049
|
|
20240823,100000,9554941730,2855,2860,2865,2855,65674
|
|
20240823,095900,9367288935,2860,2865,2865,2855,28714
|
|
20240823,095800,9285133250,2865,2870,2870,2860,43524
|
|
20240823,095700,9160453590,2870,2880,2880,2870,8693
|
|
20240823,095600,9135494480,2880,2865,2880,2865,29939
|
|
20240823,095500,9049627710,2865,2880,2880,2865,40493
|
|
20240823,095400,8933422960,2875,2875,2875,2870,24292
|
|
20240823,095300,8863645355,2875,2880,2880,2875,12661
|
|
20240823,095200,8827215315,2880,2885,2890,2880,38683
|
|
20240823,095100,8715621590,2895,2890,2895,2885,19016
|
|
20240823,095000,8660670685,2890,2895,2895,2890,10500
|
|
20240823,094900,8630319100,2895,2900,2905,2890,29150
|
|
20240823,094800,8545891670,2900,2905,2910,2900,3775
|
|
20240823,094700,8534922655,2905,2905,2905,2900,4623
|
|
20240823,094600,8521499460,2900,2900,2900,2890,12891
|
|
20240823,094500,8484161565,2900,2900,2900,2895,8676
|
|
20240823,094400,8459023645,2895,2905,2910,2895,28868
|
|
20240823,094300,8375298510,2900,2900,2905,2895,11719
|
|
20240823,094200,8341301325,2895,2895,2900,2895,8016
|
|
20240823,094100,8318082600,2895,2880,2895,2875,23410
|
|
20240823,094000,8250496450,2880,2875,2885,2875,7588
|
|
20240823,093900,8228647560,2880,2875,2880,2875,12463
|
|
20240823,093800,8192816250,2875,2880,2880,2875,6272
|
|
20240823,093700,8174764700,2880,2875,2885,2875,8038
|
|
20240823,093600,8151631665,2870,2875,2880,2870,11627
|
|
20240823,093500,8118222890,2875,2865,2875,2865,23148
|
|
20240823,093400,8051819525,2865,2875,2880,2865,45763
|
|
20240823,093300,7920575530,2875,2880,2880,2875,26144
|
|
20240823,093200,7845389310,2875,2895,2895,2875,15125
|
|
20240823,093100,7801773115,2895,2875,2895,2875,23340
|
|
20240823,093000,7734348195,2875,2880,2885,2870,12792
|
|
20240823,092900,7697558710,2885,2875,2885,2865,16954
|
|
20240823,092800,7648852095,2875,2870,2875,2865,26364
|
|
20240823,092700,7573216565,2875,2885,2890,2870,15014
|
|
20240823,092600,7529999480,2890,2895,2900,2880,66703
|
|
20240823,092500,7337390355,2885,2890,2900,2885,45209
|
|
20240823,092400,7206753200,2890,2885,2895,2885,9926
|
|
20240823,092300,7178060195,2890,2880,2890,2875,19429
|
|
20240823,092200,7122066500,2885,2865,2885,2850,71679
|
|
20240823,092100,6917076690,2865,2885,2895,2865,102237
|
|
20240823,092000,6622844080,2885,2885,2900,2880,33409
|
|
20240823,091900,6526432245,2890,2900,2900,2885,34463
|
|
20240823,091800,6426801670,2895,2915,2920,2895,28854
|
|
20240823,091700,6342933560,2915,2925,2925,2885,76055
|
|
20240823,091600,6122377270,2925,2940,2945,2920,66070
|
|
20240823,091500,5928962090,2935,2935,2965,2930,185925
|
|
20240823,091400,5380670725,2930,2900,2940,2890,118099
|
|
20240823,091300,5036761940,2900,2905,2920,2895,29680
|
|
20240823,091200,4950580570,2905,2925,2935,2890,65178
|
|
20240823,091100,4760723065,2935,2930,2945,2915,139773
|
|
20240823,091000,4351138710,2920,2895,2935,2880,115035
|
|
20240823,090900,4016061960,2895,2880,2895,2870,57341
|
|
20240823,090800,3850824920,2880,2850,2885,2850,66431
|
|
20240823,090700,3660206850,2850,2855,2870,2845,112975
|
|
20240823,090600,3337882015,2860,2870,2890,2850,129635
|
|
20240823,090500,2966611460,2870,2880,2880,2865,61340
|
|
20240823,090400,2790433750,2875,2900,2910,2870,149745
|
|
20240823,090300,2359474155,2890,2880,2910,2870,91972
|
|
20240823,090200,2093728765,2880,2920,2920,2870,194970
|
|
20240823,090100,1528510165,2920,2925,2950,2910,188589
|
|
20240823,090000,975951155,2940,2920,2950,2915,333378
|