756 lines
38 KiB
CSV
756 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,213300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,213200,23474588785,2915,2915,2915,2915,0
|
|
20240712,213100,23474588785,2915,2915,2915,2915,0
|
|
20240712,213000,23474588785,2915,2915,2915,2915,0
|
|
20240712,212900,23474588785,2915,2915,2915,2915,0
|
|
20240712,212800,23474588785,2915,2915,2915,2915,0
|
|
20240712,212700,23474588785,2915,2915,2915,2915,0
|
|
20240712,212600,23474588785,2915,2915,2915,2915,0
|
|
20240712,212500,23474588785,2915,2915,2915,2915,0
|
|
20240712,212400,23474588785,2915,2915,2915,2915,0
|
|
20240712,212300,23474588785,2915,2915,2915,2915,0
|
|
20240712,212200,23474588785,2915,2915,2915,2915,0
|
|
20240712,212100,23474588785,2915,2915,2915,2915,0
|
|
20240712,212000,23474588785,2915,2915,2915,2915,0
|
|
20240712,211900,23474588785,2915,2915,2915,2915,0
|
|
20240712,211800,23474588785,2915,2915,2915,2915,0
|
|
20240712,211700,23474588785,2915,2915,2915,2915,0
|
|
20240712,211600,23474588785,2915,2915,2915,2915,0
|
|
20240712,211500,23474588785,2915,2915,2915,2915,0
|
|
20240712,211400,23474588785,2915,2915,2915,2915,0
|
|
20240712,211300,23474588785,2915,2915,2915,2915,0
|
|
20240712,211200,23474588785,2915,2915,2915,2915,0
|
|
20240712,211100,23474588785,2915,2915,2915,2915,0
|
|
20240712,211000,23474588785,2915,2915,2915,2915,0
|
|
20240712,210900,23474588785,2915,2915,2915,2915,0
|
|
20240712,210800,23474588785,2915,2915,2915,2915,0
|
|
20240712,210700,23474588785,2915,2915,2915,2915,0
|
|
20240712,210600,23474588785,2915,2915,2915,2915,0
|
|
20240712,210500,23474588785,2915,2915,2915,2915,0
|
|
20240712,210400,23474588785,2915,2915,2915,2915,0
|
|
20240712,210300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,210200,23474588785,2915,2915,2915,2915,0
|
|
20240712,210100,23474588785,2915,2915,2915,2915,0
|
|
20240712,210000,23474588785,2915,2915,2915,2915,0
|
|
20240712,205900,23474588785,2915,2915,2915,2915,0
|
|
20240712,205800,23474588785,2915,2915,2915,2915,0
|
|
20240712,205700,23474588785,2915,2915,2915,2915,0
|
|
20240712,205600,23474588785,2915,2915,2915,2915,0
|
|
20240712,205500,23474588785,2915,2915,2915,2915,0
|
|
20240712,205400,23474588785,2915,2915,2915,2915,0
|
|
20240712,205300,23474588785,2915,2915,2915,2915,0
|
|
20240712,205200,23474588785,2915,2915,2915,2915,0
|
|
20240712,205100,23474588785,2915,2915,2915,2915,0
|
|
20240712,205000,23474588785,2915,2915,2915,2915,0
|
|
20240712,204900,23474588785,2915,2915,2915,2915,0
|
|
20240712,204800,23474588785,2915,2915,2915,2915,0
|
|
20240712,204700,23474588785,2915,2915,2915,2915,0
|
|
20240712,204600,23474588785,2915,2915,2915,2915,0
|
|
20240712,204500,23474588785,2915,2915,2915,2915,0
|
|
20240712,204400,23474588785,2915,2915,2915,2915,0
|
|
20240712,204300,23474588785,2915,2915,2915,2915,0
|
|
20240712,204200,23474588785,2915,2915,2915,2915,0
|
|
20240712,204100,23474588785,2915,2915,2915,2915,0
|
|
20240712,204000,23474588785,2915,2915,2915,2915,0
|
|
20240712,203900,23474588785,2915,2915,2915,2915,0
|
|
20240712,203800,23474588785,2915,2915,2915,2915,0
|
|
20240712,203700,23474588785,2915,2915,2915,2915,0
|
|
20240712,203600,23474588785,2915,2915,2915,2915,0
|
|
20240712,203500,23474588785,2915,2915,2915,2915,0
|
|
20240712,203400,23474588785,2915,2915,2915,2915,0
|
|
20240712,203300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,203200,23474588785,2915,2915,2915,2915,0
|
|
20240712,203100,23474588785,2915,2915,2915,2915,0
|
|
20240712,203000,23474588785,2915,2915,2915,2915,0
|
|
20240712,202900,23474588785,2915,2915,2915,2915,0
|
|
20240712,202800,23474588785,2915,2915,2915,2915,0
|
|
20240712,202700,23474588785,2915,2915,2915,2915,0
|
|
20240712,202600,23474588785,2915,2915,2915,2915,0
|
|
20240712,202500,23474588785,2915,2915,2915,2915,0
|
|
20240712,202400,23474588785,2915,2915,2915,2915,0
|
|
20240712,202300,23474588785,2915,2915,2915,2915,0
|
|
20240712,202200,23474588785,2915,2915,2915,2915,0
|
|
20240712,202100,23474588785,2915,2915,2915,2915,0
|
|
20240712,202000,23474588785,2915,2915,2915,2915,0
|
|
20240712,201900,23474588785,2915,2915,2915,2915,0
|
|
20240712,201800,23474588785,2915,2915,2915,2915,0
|
|
20240712,201700,23474588785,2915,2915,2915,2915,0
|
|
20240712,201600,23474588785,2915,2915,2915,2915,0
|
|
20240712,201500,23474588785,2915,2915,2915,2915,0
|
|
20240712,201400,23474588785,2915,2915,2915,2915,0
|
|
20240712,201300,23474588785,2915,2915,2915,2915,0
|
|
20240712,201200,23474588785,2915,2915,2915,2915,0
|
|
20240712,201100,23474588785,2915,2915,2915,2915,0
|
|
20240712,201000,23474588785,2915,2915,2915,2915,0
|
|
20240712,200900,23474588785,2915,2915,2915,2915,0
|
|
20240712,200800,23474588785,2915,2915,2915,2915,0
|
|
20240712,200700,23474588785,2915,2915,2915,2915,0
|
|
20240712,200600,23474588785,2915,2915,2915,2915,0
|
|
20240712,200500,23474588785,2915,2915,2915,2915,0
|
|
20240712,200400,23474588785,2915,2915,2915,2915,0
|
|
20240712,200300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,200200,23474588785,2915,2915,2915,2915,0
|
|
20240712,200100,23474588785,2915,2915,2915,2915,0
|
|
20240712,200000,23474588785,2915,2915,2915,2915,0
|
|
20240712,195900,23474588785,2915,2915,2915,2915,0
|
|
20240712,195800,23474588785,2915,2915,2915,2915,0
|
|
20240712,195700,23474588785,2915,2915,2915,2915,0
|
|
20240712,195600,23474588785,2915,2915,2915,2915,0
|
|
20240712,195500,23474588785,2915,2915,2915,2915,0
|
|
20240712,195400,23474588785,2915,2915,2915,2915,0
|
|
20240712,195300,23474588785,2915,2915,2915,2915,0
|
|
20240712,195200,23474588785,2915,2915,2915,2915,0
|
|
20240712,195100,23474588785,2915,2915,2915,2915,0
|
|
20240712,195000,23474588785,2915,2915,2915,2915,0
|
|
20240712,194900,23474588785,2915,2915,2915,2915,0
|
|
20240712,194800,23474588785,2915,2915,2915,2915,0
|
|
20240712,194700,23474588785,2915,2915,2915,2915,0
|
|
20240712,194600,23474588785,2915,2915,2915,2915,0
|
|
20240712,194500,23474588785,2915,2915,2915,2915,0
|
|
20240712,194400,23474588785,2915,2915,2915,2915,0
|
|
20240712,194300,23474588785,2915,2915,2915,2915,0
|
|
20240712,194200,23474588785,2915,2915,2915,2915,0
|
|
20240712,194100,23474588785,2915,2915,2915,2915,0
|
|
20240712,194000,23474588785,2915,2915,2915,2915,0
|
|
20240712,193900,23474588785,2915,2915,2915,2915,0
|
|
20240712,193800,23474588785,2915,2915,2915,2915,0
|
|
20240712,193700,23474588785,2915,2915,2915,2915,0
|
|
20240712,193600,23474588785,2915,2915,2915,2915,0
|
|
20240712,193500,23474588785,2915,2915,2915,2915,0
|
|
20240712,193400,23474588785,2915,2915,2915,2915,0
|
|
20240712,193300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,193200,23474588785,2915,2915,2915,2915,0
|
|
20240712,193100,23474588785,2915,2915,2915,2915,0
|
|
20240712,193000,23474588785,2915,2915,2915,2915,0
|
|
20240712,192900,23474588785,2915,2915,2915,2915,0
|
|
20240712,192800,23474588785,2915,2915,2915,2915,0
|
|
20240712,192700,23474588785,2915,2915,2915,2915,0
|
|
20240712,192600,23474588785,2915,2915,2915,2915,0
|
|
20240712,192500,23474588785,2915,2915,2915,2915,0
|
|
20240712,192400,23474588785,2915,2915,2915,2915,0
|
|
20240712,192300,23474588785,2915,2915,2915,2915,0
|
|
20240712,192200,23474588785,2915,2915,2915,2915,0
|
|
20240712,192100,23474588785,2915,2915,2915,2915,0
|
|
20240712,192000,23474588785,2915,2915,2915,2915,0
|
|
20240712,191900,23474588785,2915,2915,2915,2915,0
|
|
20240712,191800,23474588785,2915,2915,2915,2915,0
|
|
20240712,191700,23474588785,2915,2915,2915,2915,0
|
|
20240712,191600,23474588785,2915,2915,2915,2915,0
|
|
20240712,191500,23474588785,2915,2915,2915,2915,0
|
|
20240712,191400,23474588785,2915,2915,2915,2915,0
|
|
20240712,191300,23474588785,2915,2915,2915,2915,0
|
|
20240712,191200,23474588785,2915,2915,2915,2915,0
|
|
20240712,191100,23474588785,2915,2915,2915,2915,0
|
|
20240712,191000,23474588785,2915,2915,2915,2915,0
|
|
20240712,190900,23474588785,2915,2915,2915,2915,0
|
|
20240712,190800,23474588785,2915,2915,2915,2915,0
|
|
20240712,190700,23474588785,2915,2915,2915,2915,0
|
|
20240712,190600,23474588785,2915,2915,2915,2915,0
|
|
20240712,190500,23474588785,2915,2915,2915,2915,0
|
|
20240712,190400,23474588785,2915,2915,2915,2915,0
|
|
20240712,190300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,190200,23474588785,2915,2915,2915,2915,0
|
|
20240712,190100,23474588785,2915,2915,2915,2915,0
|
|
20240712,190000,23474588785,2915,2915,2915,2915,0
|
|
20240712,185900,23474588785,2915,2915,2915,2915,0
|
|
20240712,185800,23474588785,2915,2915,2915,2915,0
|
|
20240712,185700,23474588785,2915,2915,2915,2915,0
|
|
20240712,185600,23474588785,2915,2915,2915,2915,0
|
|
20240712,185500,23474588785,2915,2915,2915,2915,0
|
|
20240712,185400,23474588785,2915,2915,2915,2915,0
|
|
20240712,185300,23474588785,2915,2915,2915,2915,0
|
|
20240712,185200,23474588785,2915,2915,2915,2915,0
|
|
20240712,185100,23474588785,2915,2915,2915,2915,0
|
|
20240712,185000,23474588785,2915,2915,2915,2915,0
|
|
20240712,184900,23474588785,2915,2915,2915,2915,0
|
|
20240712,184800,23474588785,2915,2915,2915,2915,0
|
|
20240712,184700,23474588785,2915,2915,2915,2915,0
|
|
20240712,184600,23474588785,2915,2915,2915,2915,0
|
|
20240712,184500,23474588785,2915,2915,2915,2915,0
|
|
20240712,184400,23474588785,2915,2915,2915,2915,0
|
|
20240712,184300,23474588785,2915,2915,2915,2915,0
|
|
20240712,184200,23474588785,2915,2915,2915,2915,0
|
|
20240712,184100,23474588785,2915,2915,2915,2915,0
|
|
20240712,184000,23474588785,2915,2915,2915,2915,0
|
|
20240712,183900,23474588785,2915,2915,2915,2915,0
|
|
20240712,183800,23474588785,2915,2915,2915,2915,0
|
|
20240712,183700,23474588785,2915,2915,2915,2915,0
|
|
20240712,183600,23474588785,2915,2915,2915,2915,0
|
|
20240712,183500,23474588785,2915,2915,2915,2915,0
|
|
20240712,183400,23474588785,2915,2915,2915,2915,0
|
|
20240712,183300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,183200,23474588785,2915,2915,2915,2915,0
|
|
20240712,183100,23474588785,2915,2915,2915,2915,0
|
|
20240712,183000,23474588785,2915,2915,2915,2915,0
|
|
20240712,182900,23474588785,2915,2915,2915,2915,0
|
|
20240712,182800,23474588785,2915,2915,2915,2915,0
|
|
20240712,182700,23474588785,2915,2915,2915,2915,0
|
|
20240712,182600,23474588785,2915,2915,2915,2915,0
|
|
20240712,182500,23474588785,2915,2915,2915,2915,0
|
|
20240712,182400,23474588785,2915,2915,2915,2915,0
|
|
20240712,182300,23474588785,2915,2915,2915,2915,0
|
|
20240712,182200,23474588785,2915,2915,2915,2915,0
|
|
20240712,182100,23474588785,2915,2915,2915,2915,0
|
|
20240712,182000,23474588785,2915,2915,2915,2915,0
|
|
20240712,181900,23474588785,2915,2915,2915,2915,0
|
|
20240712,181800,23474588785,2915,2915,2915,2915,0
|
|
20240712,181700,23474588785,2915,2915,2915,2915,0
|
|
20240712,181600,23474588785,2915,2915,2915,2915,0
|
|
20240712,181500,23474588785,2915,2915,2915,2915,0
|
|
20240712,181400,23474588785,2915,2915,2915,2915,0
|
|
20240712,181300,23474588785,2915,2915,2915,2915,0
|
|
20240712,181200,23474588785,2915,2915,2915,2915,0
|
|
20240712,181100,23474588785,2915,2915,2915,2915,0
|
|
20240712,181000,23474588785,2915,2915,2915,2915,0
|
|
20240712,180900,23474588785,2915,2915,2915,2915,0
|
|
20240712,180800,23474588785,2915,2915,2915,2915,0
|
|
20240712,180700,23474588785,2915,2915,2915,2915,0
|
|
20240712,180600,23474588785,2915,2915,2915,2915,0
|
|
20240712,180500,23474588785,2915,2915,2915,2915,0
|
|
20240712,180400,23474588785,2915,2915,2915,2915,0
|
|
20240712,180300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,180200,23474588785,2915,2915,2915,2915,0
|
|
20240712,180100,23474588785,2915,2915,2915,2915,0
|
|
20240712,180000,23474588785,2915,2915,2915,2915,0
|
|
20240712,175900,23474588785,2915,2915,2915,2915,0
|
|
20240712,175800,23474588785,2915,2915,2915,2915,0
|
|
20240712,175700,23474588785,2915,2915,2915,2915,0
|
|
20240712,175600,23474588785,2915,2915,2915,2915,0
|
|
20240712,175500,23474588785,2915,2915,2915,2915,0
|
|
20240712,175400,23474588785,2915,2915,2915,2915,0
|
|
20240712,175300,23474588785,2915,2915,2915,2915,0
|
|
20240712,175200,23474588785,2915,2915,2915,2915,0
|
|
20240712,175100,23474588785,2915,2915,2915,2915,0
|
|
20240712,175000,23474588785,2915,2915,2915,2915,0
|
|
20240712,174900,23474588785,2915,2915,2915,2915,0
|
|
20240712,174800,23474588785,2915,2915,2915,2915,0
|
|
20240712,174700,23474588785,2915,2915,2915,2915,0
|
|
20240712,174600,23474588785,2915,2915,2915,2915,0
|
|
20240712,174500,23474588785,2915,2915,2915,2915,0
|
|
20240712,174400,23474588785,2915,2915,2915,2915,0
|
|
20240712,174300,23474588785,2915,2915,2915,2915,0
|
|
20240712,174200,23474588785,2915,2915,2915,2915,0
|
|
20240712,174100,23474588785,2915,2915,2915,2915,0
|
|
20240712,174000,23474588785,2915,2915,2915,2915,0
|
|
20240712,173900,23474588785,2915,2915,2915,2915,0
|
|
20240712,173800,23474588785,2915,2915,2915,2915,0
|
|
20240712,173700,23474588785,2915,2915,2915,2915,0
|
|
20240712,173600,23474588785,2915,2915,2915,2915,0
|
|
20240712,173500,23474588785,2915,2915,2915,2915,0
|
|
20240712,173400,23474588785,2915,2915,2915,2915,0
|
|
20240712,173300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,173200,23474588785,2915,2915,2915,2915,0
|
|
20240712,173100,23474588785,2915,2915,2915,2915,0
|
|
20240712,173000,23474588785,2915,2915,2915,2915,0
|
|
20240712,172900,23474588785,2915,2915,2915,2915,0
|
|
20240712,172800,23474588785,2915,2915,2915,2915,0
|
|
20240712,172700,23474588785,2915,2915,2915,2915,0
|
|
20240712,172600,23474588785,2915,2915,2915,2915,0
|
|
20240712,172500,23474588785,2915,2915,2915,2915,0
|
|
20240712,172400,23474588785,2915,2915,2915,2915,0
|
|
20240712,172300,23474588785,2915,2915,2915,2915,0
|
|
20240712,172200,23474588785,2915,2915,2915,2915,0
|
|
20240712,172100,23474588785,2915,2915,2915,2915,0
|
|
20240712,172000,23474588785,2915,2915,2915,2915,0
|
|
20240712,171900,23474588785,2915,2915,2915,2915,0
|
|
20240712,171800,23474588785,2915,2915,2915,2915,0
|
|
20240712,171700,23474588785,2915,2915,2915,2915,0
|
|
20240712,171600,23474588785,2915,2915,2915,2915,0
|
|
20240712,171500,23474588785,2915,2915,2915,2915,0
|
|
20240712,171400,23474588785,2915,2915,2915,2915,0
|
|
20240712,171300,23474588785,2915,2915,2915,2915,0
|
|
20240712,171200,23474588785,2915,2915,2915,2915,0
|
|
20240712,171100,23474588785,2915,2915,2915,2915,0
|
|
20240712,171000,23474588785,2915,2915,2915,2915,0
|
|
20240712,170900,23474588785,2915,2915,2915,2915,0
|
|
20240712,170800,23474588785,2915,2915,2915,2915,0
|
|
20240712,170700,23474588785,2915,2915,2915,2915,0
|
|
20240712,170600,23474588785,2915,2915,2915,2915,0
|
|
20240712,170500,23474588785,2915,2915,2915,2915,0
|
|
20240712,170400,23474588785,2915,2915,2915,2915,0
|
|
20240712,170300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,170200,23474588785,2915,2915,2915,2915,0
|
|
20240712,170100,23474588785,2915,2915,2915,2915,0
|
|
20240712,170000,23474588785,2915,2915,2915,2915,0
|
|
20240712,165900,23474588785,2915,2915,2915,2915,0
|
|
20240712,165800,23474588785,2915,2915,2915,2915,0
|
|
20240712,165700,23474588785,2915,2915,2915,2915,0
|
|
20240712,165600,23474588785,2915,2915,2915,2915,0
|
|
20240712,165500,23474588785,2915,2915,2915,2915,0
|
|
20240712,165400,23474588785,2915,2915,2915,2915,0
|
|
20240712,165300,23474588785,2915,2915,2915,2915,0
|
|
20240712,165200,23474588785,2915,2915,2915,2915,0
|
|
20240712,165100,23474588785,2915,2915,2915,2915,0
|
|
20240712,165000,23474588785,2915,2915,2915,2915,0
|
|
20240712,164900,23474588785,2915,2915,2915,2915,0
|
|
20240712,164800,23474588785,2915,2915,2915,2915,0
|
|
20240712,164700,23474588785,2915,2915,2915,2915,0
|
|
20240712,164600,23474588785,2915,2915,2915,2915,0
|
|
20240712,164500,23474588785,2915,2915,2915,2915,0
|
|
20240712,164400,23474588785,2915,2915,2915,2915,0
|
|
20240712,164300,23474588785,2915,2915,2915,2915,0
|
|
20240712,164200,23474588785,2915,2915,2915,2915,0
|
|
20240712,164100,23474588785,2915,2915,2915,2915,0
|
|
20240712,164000,23474588785,2915,2915,2915,2915,0
|
|
20240712,163900,23474588785,2915,2915,2915,2915,0
|
|
20240712,163800,23474588785,2915,2915,2915,2915,0
|
|
20240712,163700,23474588785,2915,2915,2915,2915,0
|
|
20240712,163600,23474588785,2915,2915,2915,2915,0
|
|
20240712,163500,23474588785,2915,2915,2915,2915,0
|
|
20240712,163400,23474588785,2915,2915,2915,2915,0
|
|
20240712,163300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,163200,23474588785,2915,2915,2915,2915,0
|
|
20240712,163100,23474588785,2915,2915,2915,2915,0
|
|
20240712,163000,23474588785,2915,2915,2915,2915,0
|
|
20240712,162900,23474588785,2915,2915,2915,2915,0
|
|
20240712,162800,23474588785,2915,2915,2915,2915,0
|
|
20240712,162700,23474588785,2915,2915,2915,2915,0
|
|
20240712,162600,23474588785,2915,2915,2915,2915,0
|
|
20240712,162500,23474588785,2915,2915,2915,2915,0
|
|
20240712,162400,23474588785,2915,2915,2915,2915,0
|
|
20240712,162300,23474588785,2915,2915,2915,2915,0
|
|
20240712,162200,23474588785,2915,2915,2915,2915,0
|
|
20240712,162100,23474588785,2915,2915,2915,2915,0
|
|
20240712,162000,23474588785,2915,2915,2915,2915,0
|
|
20240712,161900,23474588785,2915,2915,2915,2915,0
|
|
20240712,161800,23474588785,2915,2915,2915,2915,0
|
|
20240712,161700,23474588785,2915,2915,2915,2915,0
|
|
20240712,161600,23474588785,2915,2915,2915,2915,0
|
|
20240712,161500,23474588785,2915,2915,2915,2915,0
|
|
20240712,161400,23474588785,2915,2915,2915,2915,0
|
|
20240712,161300,23474588785,2915,2915,2915,2915,0
|
|
20240712,161200,23474588785,2915,2915,2915,2915,0
|
|
20240712,161100,23474588785,2915,2915,2915,2915,0
|
|
20240712,161000,23474588785,2915,2915,2915,2915,0
|
|
20240712,160900,23474588785,2915,2915,2915,2915,0
|
|
20240712,160800,23474588785,2915,2915,2915,2915,0
|
|
20240712,160700,23474588785,2915,2915,2915,2915,0
|
|
20240712,160600,23474588785,2915,2915,2915,2915,0
|
|
20240712,160500,23474588785,2915,2915,2915,2915,0
|
|
20240712,160400,23474588785,2915,2915,2915,2915,0
|
|
20240712,160300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,160200,23474588785,2915,2915,2915,2915,0
|
|
20240712,160100,23474588785,2915,2915,2915,2915,0
|
|
20240712,160000,23474588785,2915,2915,2915,2915,0
|
|
20240712,155900,23474588785,2915,2915,2915,2915,0
|
|
20240712,155800,23474588785,2915,2915,2915,2915,0
|
|
20240712,155700,23474588785,2915,2915,2915,2915,0
|
|
20240712,155600,23474588785,2915,2915,2915,2915,0
|
|
20240712,155500,23474588785,2915,2915,2915,2915,0
|
|
20240712,155400,23474588785,2915,2915,2915,2915,0
|
|
20240712,155300,23474588785,2915,2915,2915,2915,0
|
|
20240712,155200,23474588785,2915,2915,2915,2915,0
|
|
20240712,155100,23474588785,2915,2915,2915,2915,0
|
|
20240712,155000,23474588785,2915,2915,2915,2915,0
|
|
20240712,154900,23474588785,2915,2915,2915,2915,0
|
|
20240712,154800,23474588785,2915,2915,2915,2915,0
|
|
20240712,154700,23474588785,2915,2915,2915,2915,0
|
|
20240712,154600,23474588785,2915,2915,2915,2915,0
|
|
20240712,154500,23474588785,2915,2915,2915,2915,0
|
|
20240712,154400,23474588785,2915,2915,2915,2915,0
|
|
20240712,154300,23474588785,2915,2915,2915,2915,0
|
|
20240712,154200,23474588785,2915,2915,2915,2915,0
|
|
20240712,154100,23474588785,2915,2915,2915,2915,0
|
|
20240712,154000,23474588785,2915,2915,2915,2915,0
|
|
20240712,153900,23474588785,2915,2915,2915,2915,0
|
|
20240712,153800,23474588785,2915,2915,2915,2915,0
|
|
20240712,153700,23474588785,2915,2915,2915,2915,0
|
|
20240712,153600,23474588785,2915,2915,2915,2915,0
|
|
20240712,153500,23474588785,2915,2915,2915,2915,0
|
|
20240712,153400,23474588785,2915,2915,2915,2915,0
|
|
20240712,153300,23474588785,2915,2915,2915,2915,175986
|
|
20240712,153200,23474588785,2915,2915,2915,2915,0
|
|
20240712,153100,23474588785,2915,2915,2915,2915,0
|
|
20240712,153000,23474588785,2915,2915,2915,2915,175986
|
|
20240712,152900,22961589595,2875,2875,2875,2875,0
|
|
20240712,152800,22961589595,2875,2875,2875,2875,0
|
|
20240712,152700,22961589595,2875,2875,2875,2875,0
|
|
20240712,152600,22961589595,2875,2875,2875,2875,0
|
|
20240712,152500,22961589595,2875,2875,2875,2875,0
|
|
20240712,152400,22961589595,2875,2875,2875,2875,0
|
|
20240712,152300,22961589595,2875,2875,2875,2875,0
|
|
20240712,152200,22961589595,2875,2875,2875,2875,0
|
|
20240712,152100,22961589595,2875,2875,2875,2875,0
|
|
20240712,152000,22961589595,2875,2875,2875,2875,0
|
|
20240712,151900,22961589595,2875,2870,2875,2865,33745
|
|
20240712,151800,22864811280,2865,2870,2875,2865,22158
|
|
20240712,151700,22801234480,2870,2870,2875,2860,19660
|
|
20240712,151600,22744873720,2865,2860,2875,2855,50667
|
|
20240712,151500,22599716155,2860,2850,2860,2850,27148
|
|
20240712,151400,22522246995,2850,2855,2860,2845,17084
|
|
20240712,151300,22473517425,2855,2860,2860,2850,16514
|
|
20240712,151200,22426371650,2855,2860,2860,2855,13214
|
|
20240712,151100,22388607800,2860,2865,2865,2855,8288
|
|
20240712,151000,22364891110,2865,2855,2865,2850,17224
|
|
20240712,150900,22315651095,2850,2850,2855,2850,3544
|
|
20240712,150800,22305545605,2850,2855,2855,2845,8600
|
|
20240712,150700,22281025980,2855,2850,2855,2850,13615
|
|
20240712,150600,22242188130,2850,2840,2850,2840,24268
|
|
20240712,150500,22173159025,2835,2835,2840,2835,10532
|
|
20240712,150400,22143294250,2835,2840,2840,2830,10395
|
|
20240712,150300,22113837950,2835,2845,2845,2835,4714
|
|
20240712,150200,22100457410,2845,2845,2845,2840,1097
|
|
20240712,150100,22097337660,2840,2845,2845,2840,5199
|
|
20240712,150000,22082562355,2840,2840,2845,2840,9417
|
|
20240712,145900,22055788495,2845,2835,2845,2835,4104
|
|
20240712,145800,22044133790,2835,2835,2840,2835,748
|
|
20240712,145700,22042010295,2835,2835,2845,2835,6238
|
|
20240712,145600,22024294930,2840,2840,2845,2835,5402
|
|
20240712,145500,22008958555,2840,2840,2845,2835,1273
|
|
20240712,145400,22005343360,2840,2840,2840,2835,1703
|
|
20240712,145300,22000507840,2845,2845,2850,2825,20716
|
|
20240712,145200,21941843970,2850,2850,2850,2845,3739
|
|
20240712,145100,21931200150,2845,2845,2850,2840,5687
|
|
20240712,145000,21915007330,2845,2840,2845,2840,3799
|
|
20240712,144900,21904218115,2840,2835,2845,2835,2615
|
|
20240712,144800,21896792610,2835,2830,2835,2825,4046
|
|
20240712,144700,21885338955,2830,2840,2840,2825,4326
|
|
20240712,144600,21873089490,2840,2840,2840,2840,5626
|
|
20240712,144500,21857111650,2840,2830,2840,2830,2985
|
|
20240712,144400,21848660075,2830,2830,2835,2830,4444
|
|
20240712,144300,21836064660,2830,2835,2835,2830,1114
|
|
20240712,144200,21832909340,2835,2830,2840,2825,4063
|
|
20240712,144100,21821397520,2830,2835,2835,2820,8159
|
|
20240712,144000,21798365430,2830,2830,2835,2825,3955
|
|
20240712,143900,21787173830,2830,2840,2840,2830,2196
|
|
20240712,143800,21780949320,2835,2840,2845,2835,1785
|
|
20240712,143700,21775876420,2840,2830,2845,2830,20541
|
|
20240712,143600,21717567825,2830,2820,2830,2820,2586
|
|
20240712,143500,21710258940,2820,2825,2825,2810,319
|
|
20240712,143400,21709359040,2810,2820,2835,2810,14841
|
|
20240712,143300,21667565410,2820,2820,2825,2810,6097
|
|
20240712,143200,21650379105,2820,2830,2830,2810,22820
|
|
20240712,143100,21586101855,2830,2830,2830,2825,6235
|
|
20240712,143000,21568477220,2830,2815,2830,2815,15381
|
|
20240712,142900,21525047875,2815,2830,2830,2805,41522
|
|
20240712,142800,21408082910,2825,2830,2835,2825,13711
|
|
20240712,142700,21369331960,2830,2850,2850,2830,46428
|
|
20240712,142600,21237739940,2845,2850,2850,2845,3174
|
|
20240712,142500,21228707635,2850,2845,2850,2845,1992
|
|
20240712,142400,21223037280,2845,2850,2860,2845,3919
|
|
20240712,142300,21211867515,2850,2845,2850,2845,6766
|
|
20240712,142200,21192607735,2845,2850,2855,2845,8868
|
|
20240712,142100,21167353385,2850,2850,2855,2845,22654
|
|
20240712,142000,21102835680,2850,2865,2865,2850,5350
|
|
20240712,141900,21087579760,2860,2870,2870,2860,2179
|
|
20240712,141800,21081344635,2865,2875,2875,2865,7198
|
|
20240712,141700,21060706335,2875,2870,2875,2870,5791
|
|
20240712,141600,21044086070,2870,2875,2875,2865,11211
|
|
20240712,141500,21011877900,2875,2870,2880,2865,14689
|
|
20240712,141400,20969675940,2870,2870,2880,2865,14849
|
|
20240712,141300,20927006895,2865,2855,2880,2855,16165
|
|
20240712,141200,20880633315,2855,2840,2855,2840,3351
|
|
20240712,141100,20871089065,2840,2845,2850,2840,10383
|
|
20240712,141000,20841544105,2840,2850,2855,2835,45239
|
|
20240712,140900,20712998315,2850,2850,2855,2845,4039
|
|
20240712,140800,20701485670,2850,2855,2860,2850,9085
|
|
20240712,140700,20675585725,2860,2850,2860,2850,3440
|
|
20240712,140600,20665758675,2850,2855,2860,2850,6881
|
|
20240712,140500,20646126515,2855,2855,2865,2850,6465
|
|
20240712,140400,20627677555,2860,2860,2860,2850,6465
|
|
20240712,140300,20609218825,2860,2860,2865,2855,6176
|
|
20240712,140200,20591570455,2855,2860,2865,2855,4286
|
|
20240712,140100,20579312905,2865,2855,2865,2855,1792
|
|
20240712,140000,20574186120,2855,2865,2865,2855,4506
|
|
20240712,135900,20561307140,2865,2855,2865,2855,1443
|
|
20240712,135800,20557174960,2865,2865,2870,2855,4144
|
|
20240712,135700,20545309855,2860,2855,2865,2855,3359
|
|
20240712,135600,20535701795,2855,2850,2860,2850,3853
|
|
20240712,135500,20524705480,2845,2860,2860,2845,6410
|
|
20240712,135400,20506432885,2850,2870,2870,2845,8681
|
|
20240712,135300,20481651505,2860,2850,2870,2845,55911
|
|
20240712,135200,20322519965,2850,2850,2855,2845,6294
|
|
20240712,135100,20304586275,2850,2860,2865,2845,20490
|
|
20240712,135000,20246065765,2855,2850,2860,2840,38446
|
|
20240712,134900,20136664570,2850,2865,2865,2850,17626
|
|
20240712,134800,20086345785,2860,2855,2870,2855,32111
|
|
20240712,134700,19994420490,2855,2855,2865,2850,9026
|
|
20240712,134600,19968639850,2855,2860,2865,2850,18895
|
|
20240712,134500,19914688665,2860,2865,2870,2855,17821
|
|
20240712,134400,19863725635,2870,2875,2875,2860,19100
|
|
20240712,134300,19809024615,2875,2875,2875,2865,3926
|
|
20240712,134200,19797756490,2870,2865,2880,2855,23181
|
|
20240712,134100,19731350205,2870,2875,2875,2860,37607
|
|
20240712,134000,19623544210,2870,2875,2885,2870,19828
|
|
20240712,133900,19566531325,2880,2905,2905,2870,35399
|
|
20240712,133800,19464445670,2890,2915,2915,2890,42306
|
|
20240712,133700,19341755820,2915,2880,2920,2875,75452
|
|
20240712,133600,19122637160,2880,2880,2885,2865,20236
|
|
20240712,133500,19064424610,2880,2890,2900,2875,75613
|
|
20240712,133400,18845886100,2890,2860,2905,2855,130003
|
|
20240712,133300,18470681450,2860,2855,2860,2845,14683
|
|
20240712,133200,18428794845,2855,2855,2860,2840,23361
|
|
20240712,133100,18362216015,2855,2860,2860,2835,77703
|
|
20240712,133000,18141289830,2865,2870,2870,2855,12932
|
|
20240712,132900,18104304790,2870,2850,2870,2850,24770
|
|
20240712,132800,18033578555,2855,2865,2875,2850,43023
|
|
20240712,132700,17910524930,2870,2860,2880,2855,28148
|
|
20240712,132600,17829940450,2855,2875,2880,2855,59656
|
|
20240712,132500,17658999680,2880,2860,2885,2855,38277
|
|
20240712,132400,17549254665,2855,2860,2870,2850,73003
|
|
20240712,132300,17340629670,2860,2870,2890,2850,97449
|
|
20240712,132200,17061619000,2870,2895,2895,2860,179710
|
|
20240712,132100,16545375410,2895,2910,2915,2885,122187
|
|
20240712,132000,16191833605,2920,2915,2945,2890,230595
|
|
20240712,131900,15518324575,2910,2930,2935,2905,215847
|
|
20240712,131800,14888676965,2930,2985,2995,2920,402526
|
|
20240712,131700,13701466120,2985,2975,3030,2945,630287
|
|
20240712,131600,11818153725,2975,2980,2990,2965,305539
|
|
20240712,131500,10907313690,2990,2990,2990,2990,0
|
|
20240712,131400,10907313690,2990,2950,2990,2945,273195
|
|
20240712,131300,10095492565,2950,2870,2960,2870,379601
|
|
20240712,131200,8982784595,2870,2865,2875,2865,2372
|
|
20240712,131100,8975978685,2870,2865,2870,2865,4026
|
|
20240712,131000,8964424280,2870,2870,2870,2865,2424
|
|
20240712,130900,8957476570,2870,2870,2870,2865,2390
|
|
20240712,130800,8950620865,2875,2875,2875,2865,18198
|
|
20240712,130700,8898394730,2875,2865,2875,2850,6509
|
|
20240712,130600,8879724995,2865,2845,2865,2840,9840
|
|
20240712,130500,8851613295,2840,2840,2845,2840,2122
|
|
20240712,130400,8845577955,2840,2845,2845,2840,2770
|
|
20240712,130300,8837707515,2845,2850,2850,2840,2240
|
|
20240712,130200,8831334200,2840,2850,2850,2840,372
|
|
20240712,130100,8830275830,2850,2835,2850,2835,1959
|
|
20240712,130000,8824719800,2835,2830,2855,2830,4699
|
|
20240712,125900,8811325010,2845,2825,2845,2820,13487
|
|
20240712,125800,8773163270,2825,2830,2830,2820,9681
|
|
20240712,125700,8745808080,2830,2835,2845,2830,5352
|
|
20240712,125600,8730644995,2840,2845,2845,2840,2995
|
|
20240712,125500,8722135020,2850,2855,2855,2850,4701
|
|
20240712,125400,8708736180,2855,2855,2855,2855,1723
|
|
20240712,125300,8703817015,2850,2860,2860,2850,5206
|
|
20240712,125200,8688960545,2860,2855,2860,2855,1602
|
|
20240712,125100,8684385215,2855,2860,2860,2855,4078
|
|
20240712,125000,8672727975,2860,2860,2860,2855,8847
|
|
20240712,124900,8647469275,2860,2850,2865,2850,7955
|
|
20240712,124800,8624741260,2850,2845,2850,2845,2167
|
|
20240712,124700,8618566820,2845,2840,2845,2830,5408
|
|
20240712,124600,8603222655,2840,2845,2845,2840,2712
|
|
20240712,124500,8595515405,2850,2850,2850,2850,42
|
|
20240712,124400,8595395705,2850,2850,2850,2850,42
|
|
20240712,124300,8595276005,2850,2845,2850,2845,1062
|
|
20240712,124200,8592251495,2845,2835,2845,2830,3374
|
|
20240712,124100,8582668410,2835,2835,2835,2835,592
|
|
20240712,124000,8580990090,2835,2830,2835,2830,1545
|
|
20240712,123900,8576617575,2835,2835,2835,2830,1308
|
|
20240712,123800,8572912875,2835,2840,2840,2835,4327
|
|
20240712,123700,8560641525,2835,2835,2835,2835,191
|
|
20240712,123600,8560100040,2835,2830,2835,2830,642
|
|
20240712,123500,8558282180,2830,2835,2840,2830,9894
|
|
20240712,123400,8530259885,2835,2835,2835,2830,2424
|
|
20240712,123300,8523392845,2835,2840,2840,2835,576
|
|
20240712,123200,8521758030,2850,2850,2850,2840,10023
|
|
20240712,123100,8493270665,2845,2840,2845,2840,1268
|
|
20240712,123000,8489663235,2840,2845,2845,2840,513
|
|
20240712,122900,8488203815,2840,2845,2845,2840,3268
|
|
20240712,122800,8478907550,2845,2845,2850,2845,1317
|
|
20240712,122700,8475160665,2850,2840,2855,2840,1191
|
|
20240712,122600,8471770835,2840,2840,2840,2835,6128
|
|
20240712,122500,8454367320,2835,2835,2840,2835,2814
|
|
20240712,122400,8446380350,2835,2835,2840,2830,3850
|
|
20240712,122300,8435478395,2840,2830,2840,2830,630
|
|
20240712,122200,8433693825,2830,2840,2840,2830,3176
|
|
20240712,122100,8424704040,2835,2840,2840,2835,1648
|
|
20240712,122000,8420030960,2840,2840,2840,2835,3976
|
|
20240712,121900,8408740815,2840,2840,2845,2840,3773
|
|
20240712,121800,8398024465,2840,2845,2850,2840,4254
|
|
20240712,121700,8385926805,2845,2850,2850,2845,2780
|
|
20240712,121600,8378006305,2850,2850,2855,2845,4842
|
|
20240712,121500,8364206620,2850,2855,2865,2850,760
|
|
20240712,121400,8362039635,2855,2860,2865,2855,2754
|
|
20240712,121300,8354170760,2860,2865,2870,2855,5317
|
|
20240712,121200,8338955880,2860,2875,2875,2860,8055
|
|
20240712,121100,8315885335,2875,2855,2875,2855,10893
|
|
20240712,121000,8284681700,2850,2855,2855,2845,2424
|
|
20240712,120900,8277775085,2855,2855,2855,2850,1574
|
|
20240712,120800,8273284685,2855,2850,2860,2850,4372
|
|
20240712,120700,8260796545,2845,2850,2860,2835,2070
|
|
20240712,120600,8254905240,2855,2855,2860,2845,3781
|
|
20240712,120500,8244125445,2855,2860,2860,2855,973
|
|
20240712,120400,8241347375,2860,2865,2865,2855,1799
|
|
20240712,120300,8236207230,2865,2865,2865,2855,7050
|
|
20240712,120200,8216025885,2860,2850,2860,2850,8228
|
|
20240712,120100,8192539850,2850,2845,2850,2840,3434
|
|
20240712,120000,8182770405,2845,2840,2845,2835,409
|
|
20240712,115900,8181609075,2840,2830,2845,2830,481
|
|
20240712,115800,8180244445,2835,2835,2840,2830,3523
|
|
20240712,115700,8170268400,2835,2840,2840,2830,596
|
|
20240712,115600,8168578705,2845,2845,2845,2830,3057
|
|
20240712,115500,8159908535,2845,2835,2845,2835,1606
|
|
20240712,115400,8155344795,2845,2845,2845,2835,1659
|
|
20240712,115300,8150633355,2845,2840,2850,2840,1136
|
|
20240712,115200,8147403605,2840,2840,2845,2840,1377
|
|
20240712,115100,8143487750,2845,2850,2850,2840,909
|
|
20240712,115000,8140899650,2850,2850,2850,2845,1351
|
|
20240712,114900,8137054915,2850,2855,2855,2845,1807
|
|
20240712,114800,8131906785,2855,2860,2860,2850,7796
|
|
20240712,114700,8109687240,2850,2860,2860,2850,1656
|
|
20240712,114600,8104965585,2860,2855,2860,2855,1173
|
|
20240712,114500,8101616555,2855,2865,2865,2850,4580
|
|
20240712,114400,8088514455,2865,2855,2865,2850,9942
|
|
20240712,114300,8060113690,2855,2840,2860,2840,13613
|
|
20240712,114200,8021321245,2840,2840,2840,2840,793
|
|
20240712,114100,8019069125,2840,2840,2840,2835,5064
|
|
20240712,114000,8004697645,2840,2840,2840,2835,300
|
|
20240712,113900,8003846125,2840,2840,2840,2835,743
|
|
20240712,113800,8001739675,2840,2840,2845,2835,4543
|
|
20240712,113700,7988849490,2830,2835,2840,2830,923
|
|
20240712,113600,7986234935,2840,2845,2845,2835,1381
|
|
20240712,113500,7982315995,2845,2840,2845,2840,1232
|
|
20240712,113400,7978817040,2840,2835,2840,2835,1205
|
|
20240712,113300,7975398960,2840,2830,2840,2830,930
|
|
20240712,113200,7972766465,2830,2840,2840,2830,1340
|
|
20240712,113100,7968974050,2840,2840,2840,2830,321
|
|
20240712,113000,7968064195,2840,2825,2840,2820,2365
|
|
20240712,112900,7961361225,2830,2825,2830,2825,2717
|
|
20240712,112800,7953685515,2830,2825,2830,2825,2139
|
|
20240712,112700,7947640060,2825,2820,2825,2815,9165
|
|
20240712,112600,7921785435,2815,2825,2830,2815,12351
|
|
20240712,112500,7886943630,2830,2830,2835,2820,8147
|
|
20240712,112400,7863931740,2825,2835,2840,2825,6075
|
|
20240712,112300,7846746890,2840,2840,2840,2835,1315
|
|
20240712,112200,7843016755,2840,2840,2840,2835,1095
|
|
20240712,112100,7839908235,2840,2845,2845,2835,3678
|
|
20240712,112000,7829463780,2845,2845,2845,2835,495
|
|
20240712,111900,7828056280,2845,2840,2845,2835,1223
|
|
20240712,111800,7824583710,2840,2840,2840,2830,2803
|
|
20240712,111700,7816642075,2840,2830,2840,2825,6481
|
|
20240712,111600,7798310840,2835,2830,2840,2830,1903
|
|
20240712,111500,7792920055,2830,2825,2845,2825,8895
|
|
20240712,111400,7767725685,2825,2840,2845,2820,40414
|
|
20240712,111300,7653332950,2840,2845,2850,2840,2689
|
|
20240712,111200,7645687945,2850,2840,2850,2840,4303
|
|
20240712,111100,7633451890,2840,2835,2840,2830,12361
|
|
20240712,111000,7598415725,2835,2845,2850,2835,23561
|
|
20240712,110900,7531579850,2850,2850,2850,2840,4969
|
|
20240712,110800,7517455355,2850,2845,2850,2845,4514
|
|
20240712,110700,7504612915,2845,2850,2855,2845,5943
|
|
20240712,110600,7487692850,2855,2855,2855,2850,788
|
|
20240712,110500,7485446875,2850,2850,2855,2850,2675
|
|
20240712,110400,7477822165,2850,2850,2855,2845,3220
|
|
20240712,110300,7468655360,2850,2845,2850,2840,2768
|
|
20240712,110200,7460777260,2850,2855,2860,2845,14312
|
|
20240712,110100,7420039345,2860,2870,2870,2845,12924
|
|
20240712,110000,7383182655,2870,2875,2875,2865,4384
|
|
20240712,105900,7370600800,2875,2875,2880,2870,1117
|
|
20240712,105800,7367388435,2875,2870,2880,2870,1326
|
|
20240712,105700,7363578930,2875,2870,2875,2860,6195
|
|
20240712,105600,7345811125,2870,2875,2880,2870,1462
|
|
20240712,105500,7341608390,2875,2880,2880,2860,3911
|
|
20240712,105400,7330401670,2875,2885,2885,2870,5416
|
|
20240712,105300,7314830120,2885,2875,2885,2875,2438
|
|
20240712,105200,7307813785,2880,2900,2900,2875,23731
|
|
20240712,105100,7239316430,2900,2880,2900,2875,20365
|
|
20240712,105000,7180480160,2880,2870,2880,2865,6157
|
|
20240712,104900,7162803930,2870,2865,2870,2855,2916
|
|
20240712,104800,7154452485,2865,2860,2865,2850,7229
|
|
20240712,104700,7133806080,2865,2855,2865,2850,4844
|
|
20240712,104600,7119980400,2860,2855,2865,2855,1412
|
|
20240712,104500,7115948640,2865,2860,2865,2855,2771
|
|
20240712,104400,7108020345,2860,2865,2870,2860,3639
|
|
20240712,104300,7097592290,2865,2860,2865,2860,858
|
|
20240712,104200,7095137630,2865,2850,2865,2850,1515
|
|
20240712,104100,7090805165,2860,2845,2860,2845,6670
|
|
20240712,104000,7071791140,2845,2860,2865,2845,3702
|
|
20240712,103900,7061229800,2860,2855,2860,2850,11346
|
|
20240712,103800,7028875225,2850,2850,2860,2845,7994
|
|
20240712,103700,7006087375,2845,2860,2865,2845,28234
|
|
20240712,103600,6925607170,2855,2855,2865,2855,16840
|
|
20240712,103500,6877462840,2855,2865,2865,2855,7523
|
|
20240712,103400,6855959355,2875,2875,2880,2860,14538
|
|
20240712,103300,6814303170,2875,2870,2880,2865,4441
|
|
20240712,103200,6801559435,2865,2885,2885,2865,7232
|
|
20240712,103100,6780777070,2885,2885,2895,2880,17758
|
|
20240712,103000,6729508370,2885,2865,2885,2865,9198
|
|
20240712,102900,6703085805,2870,2870,2870,2860,3408
|
|
20240712,102800,6693320765,2865,2880,2880,2860,19189
|
|
20240712,102700,6638328795,2880,2875,2880,2865,6460
|
|
20240712,102600,6619785520,2875,2890,2890,2870,12164
|
|
20240712,102500,6584836380,2890,2890,2890,2880,3021
|
|
20240712,102400,6576114930,2890,2880,2890,2875,11236
|
|
20240712,102300,6543755780,2880,2870,2880,2860,19346
|
|
20240712,102200,6488223950,2870,2905,2905,2860,56895
|
|
20240712,102100,6324129750,2905,2910,2910,2890,42904
|
|
20240712,102000,6199696350,2900,2900,2915,2885,52648
|
|
20240712,101900,6046747365,2900,2890,2910,2890,38488
|
|
20240712,101800,5934976065,2885,2895,2900,2880,14534
|
|
20240712,101700,5893000475,2895,2905,2910,2890,48690
|
|
20240712,101600,5751721490,2910,2885,2910,2885,82272
|
|
20240712,101500,5512825000,2885,2875,2890,2875,19291
|
|
20240712,101400,5457179205,2875,2875,2885,2875,14523
|
|
20240712,101300,5415377430,2875,2875,2880,2860,17218
|
|
20240712,101200,5365900710,2880,2850,2880,2850,16791
|
|
20240712,101100,5317715305,2850,2850,2860,2850,7769
|
|
20240712,101000,5295526735,2845,2850,2850,2845,7154
|
|
20240712,100900,5275143835,2855,2845,2855,2845,12755
|
|
20240712,100800,5238815150,2845,2850,2850,2845,8836
|
|
20240712,100700,5213633695,2850,2855,2860,2845,11798
|
|
20240712,100600,5180051305,2850,2850,2860,2845,6835
|
|
20240712,100500,5160572575,2850,2855,2865,2850,17760
|
|
20240712,100400,5109882885,2855,2855,2855,2855,10098
|
|
20240712,100300,5081053095,2860,2860,2860,2855,7258
|
|
20240712,100200,5060301345,2860,2860,2860,2850,10614
|
|
20240712,100100,5029995745,2855,2865,2865,2855,11653
|
|
20240712,100000,4996684795,2870,2855,2880,2855,34184
|
|
20240712,095900,4898710635,2860,2860,2860,2855,4598
|
|
20240712,095800,4885566710,2865,2840,2865,2840,7306
|
|
20240712,095700,4864735280,2840,2845,2850,2835,21989
|
|
20240712,095600,4802203810,2845,2850,2860,2840,8765
|
|
20240712,095500,4777239030,2840,2865,2865,2835,64479
|
|
20240712,095400,4593668225,2870,2865,2870,2860,6455
|
|
20240712,095300,4575178925,2870,2870,2875,2865,13030
|
|
20240712,095200,4537814965,2870,2860,2870,2860,7001
|
|
20240712,095100,4517768225,2860,2870,2875,2855,26111
|
|
20240712,095000,4442940650,2870,2875,2880,2865,19698
|
|
20240712,094900,4386384880,2875,2880,2885,2870,36553
|
|
20240712,094800,4281237390,2885,2885,2895,2880,38850
|
|
20240712,094700,4169066565,2890,2895,2900,2885,63552
|
|
20240712,094600,3985208865,2890,2870,2920,2865,166183
|
|
20240712,094500,3504145165,2870,2870,2875,2860,28546
|
|
20240712,094400,3422291320,2870,2870,2875,2865,25177
|
|
20240712,094300,3350016395,2875,2875,2875,2855,51943
|
|
20240712,094200,3201158080,2875,2845,2875,2845,39672
|
|
20240712,094100,3087608645,2840,2840,2850,2840,16340
|
|
20240712,094000,3041098970,2840,2840,2850,2835,14850
|
|
20240712,093900,2998923735,2835,2860,2865,2835,35591
|
|
20240712,093800,2897388415,2860,2845,2865,2835,47654
|
|
20240712,093700,2761389590,2840,2820,2845,2820,25451
|
|
20240712,093600,2689245290,2815,2825,2825,2815,18878
|
|
20240712,093500,2636051940,2825,2830,2830,2815,18019
|
|
20240712,093400,2585197100,2825,2835,2845,2820,31842
|
|
20240712,093300,2495063825,2840,2840,2845,2830,27648
|
|
20240712,093200,2416609210,2840,2850,2850,2840,10971
|
|
20240712,093100,2385406515,2840,2830,2860,2825,26753
|
|
20240712,093000,2309231430,2815,2845,2845,2815,42871
|
|
20240712,092900,2187814390,2840,2890,2895,2840,92321
|
|
20240712,092800,1923614125,2885,2835,2900,2830,121689
|
|
20240712,092700,1575325950,2835,2815,2835,2810,39731
|
|
20240712,092600,1463233635,2815,2810,2820,2810,10479
|
|
20240712,092500,1433741755,2815,2825,2830,2810,26998
|
|
20240712,092400,1357558085,2830,2785,2835,2785,43984
|
|
20240712,092300,1233758660,2790,2800,2800,2785,9226
|
|
20240712,092200,1207987655,2795,2810,2810,2785,32621
|
|
20240712,092100,1116682340,2810,2795,2815,2785,51947
|
|
20240712,092000,971048905,2790,2775,2800,2775,50891
|
|
20240712,091900,829053540,2780,2785,2790,2770,45428
|
|
20240712,091800,702699845,2785,2720,2785,2720,31496
|
|
20240712,091700,615992125,2720,2730,2730,2720,5233
|
|
20240712,091600,601749870,2730,2735,2735,2725,8180
|
|
20240712,091500,579430245,2735,2735,2735,2735,921
|
|
20240712,091400,576911310,2735,2735,2735,2730,3518
|
|
20240712,091300,567290830,2735,2730,2740,2725,12821
|
|
20240712,091200,532278040,2730,2745,2745,2715,24118
|
|
20240712,091100,466313495,2745,2710,2745,2705,11998
|
|
20240712,091000,433623455,2710,2705,2710,2705,772
|
|
20240712,090900,431534890,2705,2690,2705,2690,16043
|
|
20240712,090800,388346965,2675,2690,2690,2675,23267
|
|
20240712,090700,325873720,2690,2695,2700,2690,11173
|
|
20240712,090600,295771550,2695,2700,2705,2695,5353
|
|
20240712,090500,281324340,2710,2700,2710,2700,3501
|
|
20240712,090400,271845220,2710,2705,2720,2700,22393
|
|
20240712,090300,211292235,2705,2715,2725,2705,6630
|
|
20240712,090200,193304930,2720,2720,2725,2710,8528
|
|
20240712,090100,170144580,2730,2720,2730,2705,15884
|
|
20240712,090000,127025970,2715,2720,2720,2705,21061
|