711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,204800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,204700,18588892335,2775,2775,2775,2775,0
|
|
20240904,204600,18588892335,2775,2775,2775,2775,0
|
|
20240904,204500,18588892335,2775,2775,2775,2775,0
|
|
20240904,204400,18588892335,2775,2775,2775,2775,0
|
|
20240904,204300,18588892335,2775,2775,2775,2775,0
|
|
20240904,204200,18588892335,2775,2775,2775,2775,0
|
|
20240904,204100,18588892335,2775,2775,2775,2775,0
|
|
20240904,204000,18588892335,2775,2775,2775,2775,0
|
|
20240904,203900,18588892335,2775,2775,2775,2775,0
|
|
20240904,203800,18588892335,2775,2775,2775,2775,0
|
|
20240904,203700,18588892335,2775,2775,2775,2775,0
|
|
20240904,203600,18588892335,2775,2775,2775,2775,0
|
|
20240904,203500,18588892335,2775,2775,2775,2775,0
|
|
20240904,203400,18588892335,2775,2775,2775,2775,0
|
|
20240904,203300,18588892335,2775,2775,2775,2775,0
|
|
20240904,203200,18588892335,2775,2775,2775,2775,0
|
|
20240904,203100,18588892335,2775,2775,2775,2775,0
|
|
20240904,203000,18588892335,2775,2775,2775,2775,0
|
|
20240904,202900,18588892335,2775,2775,2775,2775,0
|
|
20240904,202800,18588892335,2775,2775,2775,2775,0
|
|
20240904,202700,18588892335,2775,2775,2775,2775,0
|
|
20240904,202600,18588892335,2775,2775,2775,2775,0
|
|
20240904,202500,18588892335,2775,2775,2775,2775,0
|
|
20240904,202400,18588892335,2775,2775,2775,2775,0
|
|
20240904,202300,18588892335,2775,2775,2775,2775,0
|
|
20240904,202200,18588892335,2775,2775,2775,2775,0
|
|
20240904,202100,18588892335,2775,2775,2775,2775,0
|
|
20240904,202000,18588892335,2775,2775,2775,2775,0
|
|
20240904,201900,18588892335,2775,2775,2775,2775,0
|
|
20240904,201800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,201700,18588892335,2775,2775,2775,2775,0
|
|
20240904,201600,18588892335,2775,2775,2775,2775,0
|
|
20240904,201500,18588892335,2775,2775,2775,2775,0
|
|
20240904,201400,18588892335,2775,2775,2775,2775,0
|
|
20240904,201300,18588892335,2775,2775,2775,2775,0
|
|
20240904,201200,18588892335,2775,2775,2775,2775,0
|
|
20240904,201100,18588892335,2775,2775,2775,2775,0
|
|
20240904,201000,18588892335,2775,2775,2775,2775,0
|
|
20240904,200900,18588892335,2775,2775,2775,2775,0
|
|
20240904,200800,18588892335,2775,2775,2775,2775,0
|
|
20240904,200700,18588892335,2775,2775,2775,2775,0
|
|
20240904,200600,18588892335,2775,2775,2775,2775,0
|
|
20240904,200500,18588892335,2775,2775,2775,2775,0
|
|
20240904,200400,18588892335,2775,2775,2775,2775,0
|
|
20240904,200300,18588892335,2775,2775,2775,2775,0
|
|
20240904,200200,18588892335,2775,2775,2775,2775,0
|
|
20240904,200100,18588892335,2775,2775,2775,2775,0
|
|
20240904,200000,18588892335,2775,2775,2775,2775,0
|
|
20240904,195900,18588892335,2775,2775,2775,2775,0
|
|
20240904,195800,18588892335,2775,2775,2775,2775,0
|
|
20240904,195700,18588892335,2775,2775,2775,2775,0
|
|
20240904,195600,18588892335,2775,2775,2775,2775,0
|
|
20240904,195500,18588892335,2775,2775,2775,2775,0
|
|
20240904,195400,18588892335,2775,2775,2775,2775,0
|
|
20240904,195300,18588892335,2775,2775,2775,2775,0
|
|
20240904,195200,18588892335,2775,2775,2775,2775,0
|
|
20240904,195100,18588892335,2775,2775,2775,2775,0
|
|
20240904,195000,18588892335,2775,2775,2775,2775,0
|
|
20240904,194900,18588892335,2775,2775,2775,2775,0
|
|
20240904,194800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,194700,18588892335,2775,2775,2775,2775,0
|
|
20240904,194600,18588892335,2775,2775,2775,2775,0
|
|
20240904,194500,18588892335,2775,2775,2775,2775,0
|
|
20240904,194400,18588892335,2775,2775,2775,2775,0
|
|
20240904,194300,18588892335,2775,2775,2775,2775,0
|
|
20240904,194200,18588892335,2775,2775,2775,2775,0
|
|
20240904,194100,18588892335,2775,2775,2775,2775,0
|
|
20240904,194000,18588892335,2775,2775,2775,2775,0
|
|
20240904,193900,18588892335,2775,2775,2775,2775,0
|
|
20240904,193800,18588892335,2775,2775,2775,2775,0
|
|
20240904,193700,18588892335,2775,2775,2775,2775,0
|
|
20240904,193600,18588892335,2775,2775,2775,2775,0
|
|
20240904,193500,18588892335,2775,2775,2775,2775,0
|
|
20240904,193400,18588892335,2775,2775,2775,2775,0
|
|
20240904,193300,18588892335,2775,2775,2775,2775,0
|
|
20240904,193200,18588892335,2775,2775,2775,2775,0
|
|
20240904,193100,18588892335,2775,2775,2775,2775,0
|
|
20240904,193000,18588892335,2775,2775,2775,2775,0
|
|
20240904,192900,18588892335,2775,2775,2775,2775,0
|
|
20240904,192800,18588892335,2775,2775,2775,2775,0
|
|
20240904,192700,18588892335,2775,2775,2775,2775,0
|
|
20240904,192600,18588892335,2775,2775,2775,2775,0
|
|
20240904,192500,18588892335,2775,2775,2775,2775,0
|
|
20240904,192400,18588892335,2775,2775,2775,2775,0
|
|
20240904,192300,18588892335,2775,2775,2775,2775,0
|
|
20240904,192200,18588892335,2775,2775,2775,2775,0
|
|
20240904,192100,18588892335,2775,2775,2775,2775,0
|
|
20240904,192000,18588892335,2775,2775,2775,2775,0
|
|
20240904,191900,18588892335,2775,2775,2775,2775,0
|
|
20240904,191800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,191700,18588892335,2775,2775,2775,2775,0
|
|
20240904,191600,18588892335,2775,2775,2775,2775,0
|
|
20240904,191500,18588892335,2775,2775,2775,2775,0
|
|
20240904,191400,18588892335,2775,2775,2775,2775,0
|
|
20240904,191300,18588892335,2775,2775,2775,2775,0
|
|
20240904,191200,18588892335,2775,2775,2775,2775,0
|
|
20240904,191100,18588892335,2775,2775,2775,2775,0
|
|
20240904,191000,18588892335,2775,2775,2775,2775,0
|
|
20240904,190900,18588892335,2775,2775,2775,2775,0
|
|
20240904,190800,18588892335,2775,2775,2775,2775,0
|
|
20240904,190700,18588892335,2775,2775,2775,2775,0
|
|
20240904,190600,18588892335,2775,2775,2775,2775,0
|
|
20240904,190500,18588892335,2775,2775,2775,2775,0
|
|
20240904,190400,18588892335,2775,2775,2775,2775,0
|
|
20240904,190300,18588892335,2775,2775,2775,2775,0
|
|
20240904,190200,18588892335,2775,2775,2775,2775,0
|
|
20240904,190100,18588892335,2775,2775,2775,2775,0
|
|
20240904,190000,18588892335,2775,2775,2775,2775,0
|
|
20240904,185900,18588892335,2775,2775,2775,2775,0
|
|
20240904,185800,18588892335,2775,2775,2775,2775,0
|
|
20240904,185700,18588892335,2775,2775,2775,2775,0
|
|
20240904,185600,18588892335,2775,2775,2775,2775,0
|
|
20240904,185500,18588892335,2775,2775,2775,2775,0
|
|
20240904,185400,18588892335,2775,2775,2775,2775,0
|
|
20240904,185300,18588892335,2775,2775,2775,2775,0
|
|
20240904,185200,18588892335,2775,2775,2775,2775,0
|
|
20240904,185100,18588892335,2775,2775,2775,2775,0
|
|
20240904,185000,18588892335,2775,2775,2775,2775,0
|
|
20240904,184900,18588892335,2775,2775,2775,2775,0
|
|
20240904,184800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,184700,18588892335,2775,2775,2775,2775,0
|
|
20240904,184600,18588892335,2775,2775,2775,2775,0
|
|
20240904,184500,18588892335,2775,2775,2775,2775,0
|
|
20240904,184400,18588892335,2775,2775,2775,2775,0
|
|
20240904,184300,18588892335,2775,2775,2775,2775,0
|
|
20240904,184200,18588892335,2775,2775,2775,2775,0
|
|
20240904,184100,18588892335,2775,2775,2775,2775,0
|
|
20240904,184000,18588892335,2775,2775,2775,2775,0
|
|
20240904,183900,18588892335,2775,2775,2775,2775,0
|
|
20240904,183800,18588892335,2775,2775,2775,2775,0
|
|
20240904,183700,18588892335,2775,2775,2775,2775,0
|
|
20240904,183600,18588892335,2775,2775,2775,2775,0
|
|
20240904,183500,18588892335,2775,2775,2775,2775,0
|
|
20240904,183400,18588892335,2775,2775,2775,2775,0
|
|
20240904,183300,18588892335,2775,2775,2775,2775,0
|
|
20240904,183200,18588892335,2775,2775,2775,2775,0
|
|
20240904,183100,18588892335,2775,2775,2775,2775,0
|
|
20240904,183000,18588892335,2775,2775,2775,2775,0
|
|
20240904,182900,18588892335,2775,2775,2775,2775,0
|
|
20240904,182800,18588892335,2775,2775,2775,2775,0
|
|
20240904,182700,18588892335,2775,2775,2775,2775,0
|
|
20240904,182600,18588892335,2775,2775,2775,2775,0
|
|
20240904,182500,18588892335,2775,2775,2775,2775,0
|
|
20240904,182400,18588892335,2775,2775,2775,2775,0
|
|
20240904,182300,18588892335,2775,2775,2775,2775,0
|
|
20240904,182200,18588892335,2775,2775,2775,2775,0
|
|
20240904,182100,18588892335,2775,2775,2775,2775,0
|
|
20240904,182000,18588892335,2775,2775,2775,2775,0
|
|
20240904,181900,18588892335,2775,2775,2775,2775,0
|
|
20240904,181800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,181700,18588892335,2775,2775,2775,2775,0
|
|
20240904,181600,18588892335,2775,2775,2775,2775,0
|
|
20240904,181500,18588892335,2775,2775,2775,2775,0
|
|
20240904,181400,18588892335,2775,2775,2775,2775,0
|
|
20240904,181300,18588892335,2775,2775,2775,2775,0
|
|
20240904,181200,18588892335,2775,2775,2775,2775,0
|
|
20240904,181100,18588892335,2775,2775,2775,2775,0
|
|
20240904,181000,18588892335,2775,2775,2775,2775,0
|
|
20240904,180900,18588892335,2775,2775,2775,2775,0
|
|
20240904,180800,18588892335,2775,2775,2775,2775,0
|
|
20240904,180700,18588892335,2775,2775,2775,2775,0
|
|
20240904,180600,18588892335,2775,2775,2775,2775,0
|
|
20240904,180500,18588892335,2775,2775,2775,2775,0
|
|
20240904,180400,18588892335,2775,2775,2775,2775,0
|
|
20240904,180300,18588892335,2775,2775,2775,2775,0
|
|
20240904,180200,18588892335,2775,2775,2775,2775,0
|
|
20240904,180100,18588892335,2775,2775,2775,2775,0
|
|
20240904,180000,18588892335,2775,2775,2775,2775,0
|
|
20240904,175900,18588892335,2775,2775,2775,2775,0
|
|
20240904,175800,18588892335,2775,2775,2775,2775,0
|
|
20240904,175700,18588892335,2775,2775,2775,2775,0
|
|
20240904,175600,18588892335,2775,2775,2775,2775,0
|
|
20240904,175500,18588892335,2775,2775,2775,2775,0
|
|
20240904,175400,18588892335,2775,2775,2775,2775,0
|
|
20240904,175300,18588892335,2775,2775,2775,2775,0
|
|
20240904,175200,18588892335,2775,2775,2775,2775,0
|
|
20240904,175100,18588892335,2775,2775,2775,2775,0
|
|
20240904,175000,18588892335,2775,2775,2775,2775,0
|
|
20240904,174900,18588892335,2775,2775,2775,2775,0
|
|
20240904,174800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,174700,18588892335,2775,2775,2775,2775,0
|
|
20240904,174600,18588892335,2775,2775,2775,2775,0
|
|
20240904,174500,18588892335,2775,2775,2775,2775,0
|
|
20240904,174400,18588892335,2775,2775,2775,2775,0
|
|
20240904,174300,18588892335,2775,2775,2775,2775,0
|
|
20240904,174200,18588892335,2775,2775,2775,2775,0
|
|
20240904,174100,18588892335,2775,2775,2775,2775,0
|
|
20240904,174000,18588892335,2775,2775,2775,2775,0
|
|
20240904,173900,18588892335,2775,2775,2775,2775,0
|
|
20240904,173800,18588892335,2775,2775,2775,2775,0
|
|
20240904,173700,18588892335,2775,2775,2775,2775,0
|
|
20240904,173600,18588892335,2775,2775,2775,2775,0
|
|
20240904,173500,18588892335,2775,2775,2775,2775,0
|
|
20240904,173400,18588892335,2775,2775,2775,2775,0
|
|
20240904,173300,18588892335,2775,2775,2775,2775,0
|
|
20240904,173200,18588892335,2775,2775,2775,2775,0
|
|
20240904,173100,18588892335,2775,2775,2775,2775,0
|
|
20240904,173000,18588892335,2775,2775,2775,2775,0
|
|
20240904,172900,18588892335,2775,2775,2775,2775,0
|
|
20240904,172800,18588892335,2775,2775,2775,2775,0
|
|
20240904,172700,18588892335,2775,2775,2775,2775,0
|
|
20240904,172600,18588892335,2775,2775,2775,2775,0
|
|
20240904,172500,18588892335,2775,2775,2775,2775,0
|
|
20240904,172400,18588892335,2775,2775,2775,2775,0
|
|
20240904,172300,18588892335,2775,2775,2775,2775,0
|
|
20240904,172200,18588892335,2775,2775,2775,2775,0
|
|
20240904,172100,18588892335,2775,2775,2775,2775,0
|
|
20240904,172000,18588892335,2775,2775,2775,2775,0
|
|
20240904,171900,18588892335,2775,2775,2775,2775,0
|
|
20240904,171800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,171700,18588892335,2775,2775,2775,2775,0
|
|
20240904,171600,18588892335,2775,2775,2775,2775,0
|
|
20240904,171500,18588892335,2775,2775,2775,2775,0
|
|
20240904,171400,18588892335,2775,2775,2775,2775,0
|
|
20240904,171300,18588892335,2775,2775,2775,2775,0
|
|
20240904,171200,18588892335,2775,2775,2775,2775,0
|
|
20240904,171100,18588892335,2775,2775,2775,2775,0
|
|
20240904,171000,18588892335,2775,2775,2775,2775,0
|
|
20240904,170900,18588892335,2775,2775,2775,2775,0
|
|
20240904,170800,18588892335,2775,2775,2775,2775,0
|
|
20240904,170700,18588892335,2775,2775,2775,2775,0
|
|
20240904,170600,18588892335,2775,2775,2775,2775,0
|
|
20240904,170500,18588892335,2775,2775,2775,2775,0
|
|
20240904,170400,18588892335,2775,2775,2775,2775,0
|
|
20240904,170300,18588892335,2775,2775,2775,2775,0
|
|
20240904,170200,18588892335,2775,2775,2775,2775,0
|
|
20240904,170100,18588892335,2775,2775,2775,2775,0
|
|
20240904,170000,18588892335,2775,2775,2775,2775,0
|
|
20240904,165900,18588892335,2775,2775,2775,2775,0
|
|
20240904,165800,18588892335,2775,2775,2775,2775,0
|
|
20240904,165700,18588892335,2775,2775,2775,2775,0
|
|
20240904,165600,18588892335,2775,2775,2775,2775,0
|
|
20240904,165500,18588892335,2775,2775,2775,2775,0
|
|
20240904,165400,18588892335,2775,2775,2775,2775,0
|
|
20240904,165300,18588892335,2775,2775,2775,2775,0
|
|
20240904,165200,18588892335,2775,2775,2775,2775,0
|
|
20240904,165100,18588892335,2775,2775,2775,2775,0
|
|
20240904,165000,18588892335,2775,2775,2775,2775,0
|
|
20240904,164900,18588892335,2775,2775,2775,2775,0
|
|
20240904,164800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,164700,18588892335,2775,2775,2775,2775,0
|
|
20240904,164600,18588892335,2775,2775,2775,2775,0
|
|
20240904,164500,18588892335,2775,2775,2775,2775,0
|
|
20240904,164400,18588892335,2775,2775,2775,2775,0
|
|
20240904,164300,18588892335,2775,2775,2775,2775,0
|
|
20240904,164200,18588892335,2775,2775,2775,2775,0
|
|
20240904,164100,18588892335,2775,2775,2775,2775,0
|
|
20240904,164000,18588892335,2775,2775,2775,2775,0
|
|
20240904,163900,18588892335,2775,2775,2775,2775,0
|
|
20240904,163800,18588892335,2775,2775,2775,2775,0
|
|
20240904,163700,18588892335,2775,2775,2775,2775,0
|
|
20240904,163600,18588892335,2775,2775,2775,2775,0
|
|
20240904,163500,18588892335,2775,2775,2775,2775,0
|
|
20240904,163400,18588892335,2775,2775,2775,2775,0
|
|
20240904,163300,18588892335,2775,2775,2775,2775,0
|
|
20240904,163200,18588892335,2775,2775,2775,2775,0
|
|
20240904,163100,18588892335,2775,2775,2775,2775,0
|
|
20240904,163000,18588892335,2775,2775,2775,2775,0
|
|
20240904,162900,18588892335,2775,2775,2775,2775,0
|
|
20240904,162800,18588892335,2775,2775,2775,2775,0
|
|
20240904,162700,18588892335,2775,2775,2775,2775,0
|
|
20240904,162600,18588892335,2775,2775,2775,2775,0
|
|
20240904,162500,18588892335,2775,2775,2775,2775,0
|
|
20240904,162400,18588892335,2775,2775,2775,2775,0
|
|
20240904,162300,18588892335,2775,2775,2775,2775,0
|
|
20240904,162200,18588892335,2775,2775,2775,2775,0
|
|
20240904,162100,18588892335,2775,2775,2775,2775,0
|
|
20240904,162000,18588892335,2775,2775,2775,2775,0
|
|
20240904,161900,18588892335,2775,2775,2775,2775,0
|
|
20240904,161800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,161700,18588892335,2775,2775,2775,2775,0
|
|
20240904,161600,18588892335,2775,2775,2775,2775,0
|
|
20240904,161500,18588892335,2775,2775,2775,2775,0
|
|
20240904,161400,18588892335,2775,2775,2775,2775,0
|
|
20240904,161300,18588892335,2775,2775,2775,2775,0
|
|
20240904,161200,18588892335,2775,2775,2775,2775,0
|
|
20240904,161100,18588892335,2775,2775,2775,2775,0
|
|
20240904,161000,18588892335,2775,2775,2775,2775,0
|
|
20240904,160900,18588892335,2775,2775,2775,2775,0
|
|
20240904,160800,18588892335,2775,2775,2775,2775,0
|
|
20240904,160700,18588892335,2775,2775,2775,2775,0
|
|
20240904,160600,18588892335,2775,2775,2775,2775,0
|
|
20240904,160500,18588892335,2775,2775,2775,2775,0
|
|
20240904,160400,18588892335,2775,2775,2775,2775,0
|
|
20240904,160300,18588892335,2775,2775,2775,2775,0
|
|
20240904,160200,18588892335,2775,2775,2775,2775,0
|
|
20240904,160100,18588892335,2775,2775,2775,2775,0
|
|
20240904,160000,18588892335,2775,2775,2775,2775,0
|
|
20240904,155900,18588892335,2775,2775,2775,2775,0
|
|
20240904,155800,18588892335,2775,2775,2775,2775,0
|
|
20240904,155700,18588892335,2775,2775,2775,2775,0
|
|
20240904,155600,18588892335,2775,2775,2775,2775,0
|
|
20240904,155500,18588892335,2775,2775,2775,2775,0
|
|
20240904,155400,18588892335,2775,2775,2775,2775,0
|
|
20240904,155300,18588892335,2775,2775,2775,2775,0
|
|
20240904,155200,18588892335,2775,2775,2775,2775,0
|
|
20240904,155100,18588892335,2775,2775,2775,2775,0
|
|
20240904,155000,18588892335,2775,2775,2775,2775,0
|
|
20240904,154900,18588892335,2775,2775,2775,2775,0
|
|
20240904,154800,18588892335,2775,2775,2775,2775,45421
|
|
20240904,154700,18588892335,2775,2775,2775,2775,0
|
|
20240904,154600,18588892335,2775,2775,2775,2775,0
|
|
20240904,154500,18588892335,2775,2775,2775,2775,0
|
|
20240904,154400,18588892335,2775,2775,2775,2775,0
|
|
20240904,154300,18588892335,2775,2775,2775,2775,0
|
|
20240904,154200,18588892335,2775,2775,2775,2775,0
|
|
20240904,154100,18588892335,2775,2775,2775,2775,0
|
|
20240904,154000,18588892335,2775,2775,2775,2775,0
|
|
20240904,153900,18588892335,2775,2775,2775,2775,0
|
|
20240904,153800,18588892335,2775,2775,2775,2775,0
|
|
20240904,153700,18588892335,2775,2775,2775,2775,0
|
|
20240904,153600,18588892335,2775,2775,2775,2775,0
|
|
20240904,153500,18588892335,2775,2775,2775,2775,0
|
|
20240904,153400,18588892335,2775,2775,2775,2775,0
|
|
20240904,153300,18588892335,2775,2775,2775,2775,0
|
|
20240904,153200,18588892335,2775,2775,2775,2775,0
|
|
20240904,153100,18588892335,2775,2775,2775,2775,0
|
|
20240904,153000,18588892335,2775,2775,2775,2775,45421
|
|
20240904,152900,18462849060,2760,2760,2760,2760,0
|
|
20240904,152800,18462849060,2760,2760,2760,2760,0
|
|
20240904,152700,18462849060,2760,2760,2760,2760,0
|
|
20240904,152600,18462849060,2760,2760,2760,2760,0
|
|
20240904,152500,18462849060,2760,2760,2760,2760,0
|
|
20240904,152400,18462849060,2760,2760,2760,2760,0
|
|
20240904,152300,18462849060,2760,2760,2760,2760,0
|
|
20240904,152200,18462849060,2760,2760,2760,2760,0
|
|
20240904,152100,18462849060,2760,2760,2760,2760,0
|
|
20240904,152000,18462849060,2760,2760,2760,2760,0
|
|
20240904,151900,18462849060,2760,2765,2775,2760,28844
|
|
20240904,151800,18383182135,2775,2770,2780,2770,29745
|
|
20240904,151700,18300632085,2770,2765,2780,2765,37063
|
|
20240904,151600,18197973430,2770,2770,2770,2765,5384
|
|
20240904,151500,18183076100,2765,2775,2775,2765,12344
|
|
20240904,151400,18148869415,2780,2775,2780,2770,4538
|
|
20240904,151300,18136281330,2775,2780,2780,2770,7407
|
|
20240904,151200,18115726085,2780,2785,2785,2770,18112
|
|
20240904,151100,18065379295,2785,2780,2790,2780,10917
|
|
20240904,151000,18034995155,2780,2785,2790,2780,6430
|
|
20240904,150900,18017095390,2785,2780,2790,2780,8179
|
|
20240904,150800,17994317150,2785,2785,2790,2780,11097
|
|
20240904,150700,17963410550,2785,2795,2795,2785,6884
|
|
20240904,150600,17944207780,2795,2775,2800,2775,69404
|
|
20240904,150500,17750667545,2775,2775,2780,2770,22608
|
|
20240904,150400,17687952955,2775,2770,2775,2770,3491
|
|
20240904,150300,17678280045,2770,2765,2775,2765,1624
|
|
20240904,150200,17673782095,2775,2775,2775,2765,9015
|
|
20240904,150100,17648803655,2775,2775,2775,2770,3782
|
|
20240904,150000,17638312030,2775,2770,2775,2765,4472
|
|
20240904,145900,17625930045,2770,2765,2770,2765,1874
|
|
20240904,145800,17620740455,2765,2765,2770,2760,6578
|
|
20240904,145700,17602552005,2765,2770,2775,2765,7104
|
|
20240904,145600,17582898315,2775,2770,2775,2765,7464
|
|
20240904,145500,17562218755,2770,2780,2780,2770,6534
|
|
20240904,145400,17544104410,2780,2775,2780,2770,5491
|
|
20240904,145300,17528859305,2775,2785,2785,2775,5589
|
|
20240904,145200,17513324355,2780,2780,2785,2780,7093
|
|
20240904,145100,17493589420,2780,2780,2780,2780,1481
|
|
20240904,145000,17489472240,2780,2775,2780,2770,6736
|
|
20240904,144900,17470784060,2775,2780,2785,2775,1331
|
|
20240904,144800,17467086750,2780,2780,2785,2775,5974
|
|
20240904,144700,17450481375,2780,2785,2790,2780,10642
|
|
20240904,144600,17420874230,2790,2790,2790,2780,7593
|
|
20240904,144500,17399719085,2790,2780,2790,2780,9397
|
|
20240904,144400,17373549445,2780,2770,2785,2770,13133
|
|
20240904,144300,17337097585,2770,2770,2780,2770,7262
|
|
20240904,144200,17316962385,2770,2780,2780,2770,6496
|
|
20240904,144100,17298950980,2780,2775,2780,2775,2622
|
|
20240904,144000,17291674835,2770,2775,2775,2770,3156
|
|
20240904,143900,17282919550,2775,2770,2775,2770,11197
|
|
20240904,143800,17251885345,2770,2770,2770,2765,1231
|
|
20240904,143700,17248481280,2770,2770,2770,2765,1334
|
|
20240904,143600,17244786355,2765,2770,2775,2765,3539
|
|
20240904,143500,17234991470,2770,2765,2770,2765,4130
|
|
20240904,143400,17223569140,2770,2775,2775,2770,2648
|
|
20240904,143300,17216233355,2770,2765,2775,2765,3810
|
|
20240904,143200,17205689710,2765,2770,2770,2760,2954
|
|
20240904,143100,17197522875,2760,2780,2780,2760,14180
|
|
20240904,143000,17158259350,2775,2785,2785,2775,28684
|
|
20240904,142900,17078518600,2785,2790,2795,2785,24405
|
|
20240904,142800,17010469740,2785,2770,2790,2770,28259
|
|
20240904,142700,16931860975,2775,2770,2775,2760,8269
|
|
20240904,142600,16908980965,2770,2765,2775,2760,24579
|
|
20240904,142500,16840937330,2770,2770,2770,2765,8269
|
|
20240904,142400,16818070830,2770,2765,2770,2760,16556
|
|
20240904,142300,16772299100,2765,2765,2765,2760,8953
|
|
20240904,142200,16747561230,2765,2755,2765,2755,13312
|
|
20240904,142100,16710831775,2750,2755,2755,2750,2571
|
|
20240904,142000,16703751985,2755,2755,2755,2750,4077
|
|
20240904,141900,16692522880,2755,2750,2755,2750,5008
|
|
20240904,141800,16678737540,2750,2770,2770,2745,24373
|
|
20240904,141700,16611622060,2765,2750,2775,2750,33075
|
|
20240904,141600,16520230835,2745,2735,2750,2735,11607
|
|
20240904,141500,16488381625,2735,2725,2740,2720,5375
|
|
20240904,141400,16473706775,2720,2730,2730,2720,4702
|
|
20240904,141300,16460895610,2730,2735,2735,2730,12292
|
|
20240904,141200,16427331410,2730,2740,2740,2730,9815
|
|
20240904,141100,16400499840,2735,2730,2740,2715,16709
|
|
20240904,141000,16354885375,2715,2735,2735,2715,37177
|
|
20240904,140900,16253713565,2730,2720,2735,2720,11121
|
|
20240904,140800,16223407100,2725,2715,2725,2710,21590
|
|
20240904,140700,16164822360,2715,2715,2720,2710,24024
|
|
20240904,140600,16099667850,2720,2720,2725,2715,10342
|
|
20240904,140500,16071535365,2720,2725,2730,2720,11446
|
|
20240904,140400,16040364345,2730,2715,2730,2715,11011
|
|
20240904,140300,16010415735,2715,2735,2735,2715,23108
|
|
20240904,140200,15947571175,2730,2720,2735,2720,5661
|
|
20240904,140100,15932134915,2730,2735,2735,2720,24348
|
|
20240904,140000,15865873350,2725,2740,2740,2725,12108
|
|
20240904,135900,15832792920,2740,2735,2745,2735,13598
|
|
20240904,135800,15795566965,2735,2725,2745,2725,11635
|
|
20240904,135700,15763760440,2725,2750,2750,2720,40637
|
|
20240904,135600,15652773680,2750,2745,2755,2740,6806
|
|
20240904,135500,15634094260,2740,2775,2775,2735,141590
|
|
20240904,135400,15245361085,2760,2775,2780,2760,42977
|
|
20240904,135300,15126409235,2780,2780,2780,2775,5443
|
|
20240904,135200,15111277710,2785,2790,2790,2785,9573
|
|
20240904,135100,15084576750,2790,2790,2790,2790,213
|
|
20240904,135000,15083982480,2790,2785,2790,2785,3723
|
|
20240904,134900,15073598145,2785,2780,2785,2780,768
|
|
20240904,134800,15071459315,2785,2785,2785,2775,2686
|
|
20240904,134700,15063994480,2785,2780,2785,2780,2072
|
|
20240904,134600,15058224460,2780,2785,2785,2780,1619
|
|
20240904,134500,15053718045,2785,2780,2785,2780,1525
|
|
20240904,134400,15049472370,2780,2775,2780,2775,435
|
|
20240904,134300,15048263605,2775,2780,2780,2775,4198
|
|
20240904,134200,15036603820,2780,2780,2785,2780,12160
|
|
20240904,134100,15002775505,2780,2785,2785,2780,257
|
|
20240904,134000,15002060700,2785,2780,2785,2780,1710
|
|
20240904,133900,14997300855,2780,2780,2780,2780,7824
|
|
20240904,133800,14975550135,2780,2780,2780,2780,827
|
|
20240904,133700,14973251075,2780,2775,2780,2775,597
|
|
20240904,133600,14971592425,2780,2785,2785,2775,3997
|
|
20240904,133500,14960484825,2780,2780,2780,2775,7906
|
|
20240904,133400,14938509160,2775,2780,2780,2775,13231
|
|
20240904,133300,14901728385,2780,2780,2780,2775,1191
|
|
20240904,133200,14898419980,2780,2775,2780,2775,6132
|
|
20240904,133100,14881381025,2775,2780,2785,2775,7752
|
|
20240904,133000,14859841635,2780,2775,2780,2775,4904
|
|
20240904,132900,14846209305,2775,2780,2780,2775,4436
|
|
20240904,132800,14833890515,2780,2780,2780,2775,5855
|
|
20240904,132700,14817616145,2780,2780,2780,2780,1805
|
|
20240904,132600,14812598245,2780,2780,2780,2775,445
|
|
20240904,132500,14811362310,2780,2780,2780,2770,4145
|
|
20240904,132400,14799869225,2780,2780,2780,2775,6037
|
|
20240904,132300,14783104775,2780,2775,2780,2775,2028
|
|
20240904,132200,14777467540,2775,2775,2780,2775,2671
|
|
20240904,132100,14770055465,2780,2780,2780,2775,4019
|
|
20240904,132000,14758883805,2775,2775,2780,2770,12226
|
|
20240904,131900,14724987520,2775,2780,2780,2775,3127
|
|
20240904,131800,14716303930,2780,2775,2780,2775,955
|
|
20240904,131700,14713652785,2775,2775,2780,2775,5089
|
|
20240904,131600,14699522765,2775,2775,2780,2775,2553
|
|
20240904,131500,14692437310,2775,2775,2780,2775,5897
|
|
20240904,131400,14676062835,2775,2780,2780,2775,2828
|
|
20240904,131300,14668201330,2785,2780,2785,2775,3321
|
|
20240904,131200,14658959980,2780,2780,2785,2780,5181
|
|
20240904,131100,14644556040,2780,2785,2785,2780,3735
|
|
20240904,131000,14634165540,2785,2785,2785,2780,4138
|
|
20240904,130900,14622659880,2785,2775,2785,2775,1439
|
|
20240904,130800,14618653645,2770,2785,2790,2765,11996
|
|
20240904,130700,14585324370,2780,2780,2785,2780,2020
|
|
20240904,130600,14579707535,2775,2780,2785,2770,8210
|
|
20240904,130500,14556924770,2785,2785,2790,2780,2966
|
|
20240904,130400,14548655245,2780,2785,2790,2780,5089
|
|
20240904,130300,14534483085,2785,2780,2790,2780,2387
|
|
20240904,130200,14527835520,2785,2785,2790,2780,3492
|
|
20240904,130100,14518110000,2790,2790,2790,2785,1324
|
|
20240904,130000,14514421805,2790,2775,2790,2770,17554
|
|
20240904,125900,14465739405,2770,2780,2785,2770,2893
|
|
20240904,125800,14457700910,2780,2780,2785,2775,8976
|
|
20240904,125700,14432730860,2780,2780,2785,2780,6382
|
|
20240904,125600,14414982785,2780,2780,2785,2775,7905
|
|
20240904,125500,14393024805,2780,2785,2790,2780,6136
|
|
20240904,125400,14375921930,2790,2795,2795,2785,5224
|
|
20240904,125300,14361350185,2795,2795,2800,2795,20982
|
|
20240904,125200,14302694725,2800,2795,2800,2795,4595
|
|
20240904,125100,14289836565,2795,2795,2800,2790,5662
|
|
20240904,125000,14274008625,2795,2790,2795,2790,3780
|
|
20240904,124900,14263448630,2795,2790,2795,2790,5674
|
|
20240904,124800,14247604450,2785,2780,2790,2780,3544
|
|
20240904,124700,14237735255,2780,2780,2785,2780,1812
|
|
20240904,124600,14232692025,2785,2785,2790,2780,2375
|
|
20240904,124500,14226071825,2785,2785,2795,2780,3880
|
|
20240904,124400,14215254615,2780,2785,2785,2780,1467
|
|
20240904,124300,14211175685,2780,2780,2795,2780,2887
|
|
20240904,124200,14203123045,2790,2785,2790,2775,9148
|
|
20240904,124100,14177693790,2780,2785,2785,2780,1563
|
|
20240904,124000,14173348105,2785,2780,2795,2780,2330
|
|
20240904,123900,14166851065,2780,2785,2790,2780,5070
|
|
20240904,123800,14152724940,2790,2795,2795,2785,6293
|
|
20240904,123700,14135152875,2795,2795,2795,2790,8623
|
|
20240904,123600,14111067155,2795,2805,2805,2790,22532
|
|
20240904,123500,14048025235,2800,2790,2805,2790,20788
|
|
20240904,123400,13989801295,2790,2790,2790,2785,1214
|
|
20240904,123300,13986414455,2785,2785,2795,2785,5314
|
|
20240904,123200,13971596970,2785,2780,2785,2780,609
|
|
20240904,123100,13969903465,2780,2780,2785,2775,1527
|
|
20240904,123000,13965657820,2780,2770,2785,2770,2771
|
|
20240904,122900,13957951895,2770,2770,2780,2770,6392
|
|
20240904,122800,13940204630,2770,2770,2770,2765,10244
|
|
20240904,122700,13911879885,2770,2770,2775,2765,11604
|
|
20240904,122600,13879786305,2765,2770,2770,2765,2381
|
|
20240904,122500,13873198370,2770,2770,2775,2770,5654
|
|
20240904,122400,13857536770,2770,2770,2775,2770,3513
|
|
20240904,122300,13847805410,2770,2770,2775,2770,3426
|
|
20240904,122200,13838314850,2770,2775,2775,2770,959
|
|
20240904,122100,13835653755,2770,2765,2775,2765,335
|
|
20240904,122000,13834725030,2765,2770,2775,2765,10737
|
|
20240904,121900,13804983455,2770,2770,2775,2765,4074
|
|
20240904,121800,13793698400,2770,2775,2780,2770,4890
|
|
20240904,121700,13780145065,2775,2770,2775,2770,6463
|
|
20240904,121600,13762215635,2770,2770,2770,2765,7030
|
|
20240904,121500,13742753595,2770,2765,2775,2760,11470
|
|
20240904,121400,13711036550,2765,2775,2775,2760,40190
|
|
20240904,121300,13599748055,2775,2780,2780,2775,13873
|
|
20240904,121200,13561231880,2785,2785,2785,2780,1228
|
|
20240904,121100,13557813385,2780,2785,2785,2780,1527
|
|
20240904,121000,13553562605,2785,2785,2785,2780,95
|
|
20240904,120900,13553298440,2780,2775,2785,2775,6917
|
|
20240904,120800,13534071190,2775,2780,2790,2775,3361
|
|
20240904,120700,13524727790,2790,2780,2790,2780,9461
|
|
20240904,120600,13498415860,2780,2780,2785,2775,1653
|
|
20240904,120500,13493818225,2780,2780,2780,2775,15375
|
|
20240904,120400,13451075900,2780,2780,2785,2775,11034
|
|
20240904,120300,13420403230,2785,2785,2785,2780,1965
|
|
20240904,120200,13414938995,2785,2780,2785,2780,5234
|
|
20240904,120100,13400388045,2785,2785,2790,2780,6713
|
|
20240904,120000,13381709350,2790,2790,2795,2785,4974
|
|
20240904,115900,13367843920,2790,2790,2790,2785,4646
|
|
20240904,115800,13354884580,2790,2790,2790,2780,6930
|
|
20240904,115700,13335584915,2790,2790,2795,2790,2262
|
|
20240904,115600,13329273165,2795,2795,2795,2795,151
|
|
20240904,115500,13328851120,2795,2800,2800,2790,1622
|
|
20240904,115400,13324318685,2800,2790,2800,2790,2697
|
|
20240904,115300,13316780995,2790,2800,2800,2785,1688
|
|
20240904,115200,13312070485,2790,2800,2800,2790,8774
|
|
20240904,115100,13287544065,2800,2795,2800,2795,6256
|
|
20240904,115000,13270057150,2795,2790,2795,2785,7272
|
|
20240904,114900,13249747535,2790,2790,2790,2780,2733
|
|
20240904,114800,13242139160,2785,2775,2790,2775,19168
|
|
20240904,114700,13188839235,2785,2785,2785,2770,19006
|
|
20240904,114600,13136085470,2775,2785,2785,2770,14390
|
|
20240904,114500,13096138825,2780,2780,2785,2775,25329
|
|
20240904,114400,13025807835,2780,2780,2785,2780,3021
|
|
20240904,114300,13017403855,2780,2785,2785,2780,5529
|
|
20240904,114200,13002023905,2785,2785,2785,2780,6627
|
|
20240904,114100,12983594000,2785,2785,2790,2780,6335
|
|
20240904,114000,12965970135,2785,2795,2795,2785,5056
|
|
20240904,113900,12951866305,2795,2790,2795,2775,46687
|
|
20240904,113800,12821918225,2795,2800,2800,2790,7811
|
|
20240904,113700,12800070790,2800,2800,2800,2795,1713
|
|
20240904,113600,12795280890,2800,2800,2800,2795,6254
|
|
20240904,113500,12777775920,2800,2805,2805,2800,4437
|
|
20240904,113400,12765352305,2805,2790,2805,2785,15303
|
|
20240904,113300,12722667900,2790,2805,2805,2790,36659
|
|
20240904,113200,12620169970,2805,2810,2815,2800,15781
|
|
20240904,113100,12575896790,2810,2815,2815,2810,7126
|
|
20240904,113000,12555852690,2815,2810,2815,2805,3719
|
|
20240904,112900,12545402540,2810,2805,2810,2805,5661
|
|
20240904,112800,12529503280,2810,2810,2810,2805,3920
|
|
20240904,112700,12518500600,2810,2810,2810,2805,8981
|
|
20240904,112600,12493274070,2810,2805,2810,2805,542
|
|
20240904,112500,12491751620,2805,2800,2810,2800,10393
|
|
20240904,112400,12462593375,2800,2810,2810,2800,9444
|
|
20240904,112300,12436115205,2805,2805,2810,2805,2233
|
|
20240904,112200,12429851635,2805,2805,2810,2805,6265
|
|
20240904,112100,12412271560,2810,2805,2810,2805,3985
|
|
20240904,112000,12401092860,2810,2805,2810,2805,1254
|
|
20240904,111900,12397573390,2805,2810,2810,2805,12387
|
|
20240904,111800,12362792715,2810,2810,2810,2805,1270
|
|
20240904,111700,12359226045,2810,2800,2810,2800,2537
|
|
20240904,111600,12352110755,2800,2805,2805,2800,6767
|
|
20240904,111500,12333134790,2805,2805,2805,2800,12017
|
|
20240904,111400,12299464675,2810,2825,2830,2810,31814
|
|
20240904,111300,12209801965,2825,2815,2825,2815,25160
|
|
20240904,111200,12138776545,2815,2805,2815,2795,18115
|
|
20240904,111100,12087937835,2805,2800,2805,2795,429
|
|
20240904,111000,12086736595,2805,2800,2805,2795,2080
|
|
20240904,110900,12080918590,2795,2795,2805,2795,7066
|
|
20240904,110800,12061150310,2795,2810,2810,2795,12708
|
|
20240904,110700,12025513260,2810,2805,2810,2800,10686
|
|
20240904,110600,11995545475,2800,2800,2805,2800,4145
|
|
20240904,110500,11983937180,2795,2800,2805,2795,6662
|
|
20240904,110400,11965294595,2805,2790,2805,2790,12996
|
|
20240904,110300,11928947250,2790,2795,2800,2790,8869
|
|
20240904,110200,11904176680,2795,2790,2800,2790,6267
|
|
20240904,110100,11886680390,2795,2800,2805,2790,33216
|
|
20240904,110000,11793838325,2805,2805,2805,2800,4649
|
|
20240904,105900,11780812520,2805,2815,2815,2800,8348
|
|
20240904,105800,11757374050,2810,2805,2815,2805,4602
|
|
20240904,105700,11744451405,2810,2810,2810,2805,7732
|
|
20240904,105600,11722758880,2810,2805,2810,2805,4790
|
|
20240904,105500,11709312495,2805,2810,2810,2800,24717
|
|
20240904,105400,11639930130,2805,2805,2810,2805,11340
|
|
20240904,105300,11608114890,2810,2805,2810,2800,14551
|
|
20240904,105200,11567330420,2805,2815,2815,2800,26072
|
|
20240904,105100,11494137980,2810,2820,2820,2810,15930
|
|
20240904,105000,11449318950,2815,2835,2840,2815,39649
|
|
20240904,104900,11337298820,2835,2835,2840,2830,45030
|
|
20240904,104800,11209624575,2840,2830,2840,2830,68068
|
|
20240904,104700,11016845080,2830,2835,2850,2830,179179
|
|
20240904,104600,10506956350,2840,2820,2840,2810,93334
|
|
20240904,104500,10242949505,2820,2815,2820,2810,54659
|
|
20240904,104400,10088932920,2815,2800,2815,2800,30461
|
|
20240904,104300,10003300450,2800,2790,2800,2785,22632
|
|
20240904,104200,9940034365,2790,2790,2795,2785,3329
|
|
20240904,104100,9930757810,2790,2780,2795,2780,8052
|
|
20240904,104000,9908317860,2785,2775,2785,2775,16924
|
|
20240904,103900,9861272820,2775,2780,2785,2765,38411
|
|
20240904,103800,9754679995,2785,2795,2800,2780,26840
|
|
20240904,103700,9679845535,2800,2795,2800,2795,10159
|
|
20240904,103600,9651428850,2800,2790,2800,2780,42684
|
|
20240904,103500,9532444400,2785,2790,2800,2775,58939
|
|
20240904,103400,9368220735,2790,2810,2810,2790,61739
|
|
20240904,103300,9195357670,2815,2835,2835,2805,84406
|
|
20240904,103200,8957151545,2830,2805,2835,2795,158451
|
|
20240904,103100,8510380025,2805,2805,2810,2800,38412
|
|
20240904,103000,8402618755,2805,2810,2815,2800,60707
|
|
20240904,102900,8232140000,2805,2805,2815,2795,93516
|
|
20240904,102800,7969883895,2805,2785,2805,2785,120633
|
|
20240904,102700,7632424410,2790,2770,2790,2765,89662
|
|
20240904,102600,7383195525,2770,2780,2780,2770,9038
|
|
20240904,102500,7358151095,2770,2770,2780,2765,45886
|
|
20240904,102400,7230970210,2770,2765,2770,2760,3917
|
|
20240904,102300,7220129895,2765,2760,2765,2760,3210
|
|
20240904,102200,7211262545,2760,2765,2770,2760,8925
|
|
20240904,102100,7186579225,2765,2755,2765,2750,6663
|
|
20240904,102000,7168195540,2755,2765,2765,2750,17335
|
|
20240904,101900,7120420465,2765,2770,2770,2765,12431
|
|
20240904,101800,7086008030,2770,2770,2770,2765,9034
|
|
20240904,101700,7060991265,2770,2770,2770,2765,4480
|
|
20240904,101600,7048583335,2770,2765,2770,2755,8866
|
|
20240904,101500,7024063265,2755,2765,2770,2750,24440
|
|
20240904,101400,6956554955,2760,2770,2775,2760,23171
|
|
20240904,101300,6892406305,2775,2770,2780,2765,32306
|
|
20240904,101200,6802833060,2770,2770,2775,2760,20284
|
|
20240904,101100,6746665765,2770,2760,2775,2760,23807
|
|
20240904,101000,6680752845,2760,2755,2765,2755,11776
|
|
20240904,100900,6648258670,2755,2760,2775,2755,50183
|
|
20240904,100800,6509421840,2760,2735,2765,2735,64920
|
|
20240904,100700,6330994680,2735,2740,2745,2735,6713
|
|
20240904,100600,6312609740,2740,2740,2745,2740,3785
|
|
20240904,100500,6302229085,2740,2745,2745,2740,4762
|
|
20240904,100400,6289165060,2745,2745,2750,2745,9434
|
|
20240904,100300,6263262250,2745,2750,2750,2740,8779
|
|
20240904,100200,6239143410,2750,2745,2750,2740,21373
|
|
20240904,100100,6180480055,2745,2735,2745,2735,4925
|
|
20240904,100000,6166970320,2735,2735,2735,2730,14402
|
|
20240904,095900,6127580985,2730,2730,2735,2730,3712
|
|
20240904,095800,6117441590,2730,2725,2730,2725,4496
|
|
20240904,095700,6105167755,2725,2720,2730,2720,5748
|
|
20240904,095600,6089494250,2720,2725,2730,2720,3584
|
|
20240904,095500,6079739470,2720,2725,2725,2720,9793
|
|
20240904,095400,6053099190,2720,2725,2730,2720,9503
|
|
20240904,095300,6027207755,2725,2745,2745,2725,14178
|
|
20240904,095200,5988422685,2745,2740,2750,2740,15666
|
|
20240904,095100,5945438760,2745,2730,2745,2725,7233
|
|
20240904,095000,5925642770,2730,2725,2735,2725,2456
|
|
20240904,094900,5918938655,2715,2720,2725,2715,7220
|
|
20240904,094800,5899306260,2720,2715,2720,2715,4941
|
|
20240904,094700,5885874865,2715,2720,2720,2710,8534
|
|
20240904,094600,5862708035,2715,2720,2730,2715,21975
|
|
20240904,094500,5803036660,2715,2730,2735,2715,15297
|
|
20240904,094400,5761435620,2730,2735,2740,2720,27493
|
|
20240904,094300,5686436375,2735,2745,2745,2730,13436
|
|
20240904,094200,5649637510,2750,2745,2750,2745,29961
|
|
20240904,094100,5567379570,2745,2740,2745,2740,15099
|
|
20240904,094000,5525979535,2740,2745,2745,2740,10601
|
|
20240904,093900,5496894720,2745,2740,2745,2735,10875
|
|
20240904,093800,5467102895,2740,2740,2740,2735,4693
|
|
20240904,093700,5454256745,2740,2740,2745,2720,18592
|
|
20240904,093600,5403456835,2735,2740,2745,2735,9816
|
|
20240904,093500,5376558605,2740,2745,2745,2735,7937
|
|
20240904,093400,5354802295,2745,2745,2745,2730,14773
|
|
20240904,093300,5314408150,2745,2720,2750,2720,21591
|
|
20240904,093200,5255429890,2720,2725,2730,2720,11722
|
|
20240904,093100,5223529535,2725,2735,2740,2710,49886
|
|
20240904,093000,5087751005,2740,2745,2750,2740,26060
|
|
20240904,092900,5016244210,2750,2740,2750,2740,14070
|
|
20240904,092800,4977663130,2740,2740,2745,2735,20904
|
|
20240904,092700,4920382835,2740,2755,2760,2740,27908
|
|
20240904,092600,4843601230,2760,2750,2770,2750,22869
|
|
20240904,092500,4780594585,2750,2780,2785,2745,105541
|
|
20240904,092400,4488172555,2785,2765,2785,2760,118250
|
|
20240904,092300,4160082670,2765,2750,2765,2740,82376
|
|
20240904,092200,3932981855,2750,2740,2755,2735,37951
|
|
20240904,092100,3828737135,2730,2715,2740,2700,58182
|
|
20240904,092000,3670482480,2710,2720,2725,2710,22830
|
|
20240904,091900,3608465505,2725,2720,2730,2710,54724
|
|
20240904,091800,3459734300,2730,2715,2735,2715,24556
|
|
20240904,091700,3392779300,2715,2720,2735,2710,45426
|
|
20240904,091600,3269064200,2720,2750,2750,2710,108567
|
|
20240904,091500,2972733845,2735,2735,2780,2730,301011
|
|
20240904,091400,2143418365,2735,2700,2735,2700,60411
|
|
20240904,091300,1978794545,2710,2715,2725,2690,63118
|
|
20240904,091200,1807451650,2715,2715,2720,2700,54446
|
|
20240904,091100,1659914255,2710,2695,2715,2690,49805
|
|
20240904,091000,1525232145,2690,2690,2695,2685,31561
|
|
20240904,090900,1440316980,2690,2690,2695,2685,5411
|
|
20240904,090800,1425764070,2690,2700,2705,2685,52794
|
|
20240904,090700,1283548580,2700,2690,2705,2680,50710
|
|
20240904,090600,1146796290,2690,2665,2690,2655,83048
|
|
20240904,090500,924582125,2665,2645,2670,2640,19347
|
|
20240904,090400,873204735,2655,2625,2660,2625,36007
|
|
20240904,090300,777682760,2625,2625,2650,2615,20539
|
|
20240904,090200,723611035,2625,2620,2640,2610,47758
|
|
20240904,090100,598583505,2610,2600,2630,2590,50067
|
|
20240904,090000,468109185,2600,2600,2615,2585,128468
|