736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,211300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,211200,9962035280,3250,3250,3250,3250,0
|
|
20240729,211100,9962035280,3250,3250,3250,3250,0
|
|
20240729,211000,9962035280,3250,3250,3250,3250,0
|
|
20240729,210900,9962035280,3250,3250,3250,3250,0
|
|
20240729,210800,9962035280,3250,3250,3250,3250,0
|
|
20240729,210700,9962035280,3250,3250,3250,3250,0
|
|
20240729,210600,9962035280,3250,3250,3250,3250,0
|
|
20240729,210500,9962035280,3250,3250,3250,3250,0
|
|
20240729,210400,9962035280,3250,3250,3250,3250,0
|
|
20240729,210300,9962035280,3250,3250,3250,3250,0
|
|
20240729,210200,9962035280,3250,3250,3250,3250,0
|
|
20240729,210100,9962035280,3250,3250,3250,3250,0
|
|
20240729,210000,9962035280,3250,3250,3250,3250,0
|
|
20240729,205900,9962035280,3250,3250,3250,3250,0
|
|
20240729,205800,9962035280,3250,3250,3250,3250,0
|
|
20240729,205700,9962035280,3250,3250,3250,3250,0
|
|
20240729,205600,9962035280,3250,3250,3250,3250,0
|
|
20240729,205500,9962035280,3250,3250,3250,3250,0
|
|
20240729,205400,9962035280,3250,3250,3250,3250,0
|
|
20240729,205300,9962035280,3250,3250,3250,3250,0
|
|
20240729,205200,9962035280,3250,3250,3250,3250,0
|
|
20240729,205100,9962035280,3250,3250,3250,3250,0
|
|
20240729,205000,9962035280,3250,3250,3250,3250,0
|
|
20240729,204900,9962035280,3250,3250,3250,3250,0
|
|
20240729,204800,9962035280,3250,3250,3250,3250,0
|
|
20240729,204700,9962035280,3250,3250,3250,3250,0
|
|
20240729,204600,9962035280,3250,3250,3250,3250,0
|
|
20240729,204500,9962035280,3250,3250,3250,3250,0
|
|
20240729,204400,9962035280,3250,3250,3250,3250,0
|
|
20240729,204300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,204200,9962035280,3250,3250,3250,3250,0
|
|
20240729,204100,9962035280,3250,3250,3250,3250,0
|
|
20240729,204000,9962035280,3250,3250,3250,3250,0
|
|
20240729,203900,9962035280,3250,3250,3250,3250,0
|
|
20240729,203800,9962035280,3250,3250,3250,3250,0
|
|
20240729,203700,9962035280,3250,3250,3250,3250,0
|
|
20240729,203600,9962035280,3250,3250,3250,3250,0
|
|
20240729,203500,9962035280,3250,3250,3250,3250,0
|
|
20240729,203400,9962035280,3250,3250,3250,3250,0
|
|
20240729,203300,9962035280,3250,3250,3250,3250,0
|
|
20240729,203200,9962035280,3250,3250,3250,3250,0
|
|
20240729,203100,9962035280,3250,3250,3250,3250,0
|
|
20240729,203000,9962035280,3250,3250,3250,3250,0
|
|
20240729,202900,9962035280,3250,3250,3250,3250,0
|
|
20240729,202800,9962035280,3250,3250,3250,3250,0
|
|
20240729,202700,9962035280,3250,3250,3250,3250,0
|
|
20240729,202600,9962035280,3250,3250,3250,3250,0
|
|
20240729,202500,9962035280,3250,3250,3250,3250,0
|
|
20240729,202400,9962035280,3250,3250,3250,3250,0
|
|
20240729,202300,9962035280,3250,3250,3250,3250,0
|
|
20240729,202200,9962035280,3250,3250,3250,3250,0
|
|
20240729,202100,9962035280,3250,3250,3250,3250,0
|
|
20240729,202000,9962035280,3250,3250,3250,3250,0
|
|
20240729,201900,9962035280,3250,3250,3250,3250,0
|
|
20240729,201800,9962035280,3250,3250,3250,3250,0
|
|
20240729,201700,9962035280,3250,3250,3250,3250,0
|
|
20240729,201600,9962035280,3250,3250,3250,3250,0
|
|
20240729,201500,9962035280,3250,3250,3250,3250,0
|
|
20240729,201400,9962035280,3250,3250,3250,3250,0
|
|
20240729,201300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,201200,9962035280,3250,3250,3250,3250,0
|
|
20240729,201100,9962035280,3250,3250,3250,3250,0
|
|
20240729,201000,9962035280,3250,3250,3250,3250,0
|
|
20240729,200900,9962035280,3250,3250,3250,3250,0
|
|
20240729,200800,9962035280,3250,3250,3250,3250,0
|
|
20240729,200700,9962035280,3250,3250,3250,3250,0
|
|
20240729,200600,9962035280,3250,3250,3250,3250,0
|
|
20240729,200500,9962035280,3250,3250,3250,3250,0
|
|
20240729,200400,9962035280,3250,3250,3250,3250,0
|
|
20240729,200300,9962035280,3250,3250,3250,3250,0
|
|
20240729,200200,9962035280,3250,3250,3250,3250,0
|
|
20240729,200100,9962035280,3250,3250,3250,3250,0
|
|
20240729,200000,9962035280,3250,3250,3250,3250,0
|
|
20240729,195900,9962035280,3250,3250,3250,3250,0
|
|
20240729,195800,9962035280,3250,3250,3250,3250,0
|
|
20240729,195700,9962035280,3250,3250,3250,3250,0
|
|
20240729,195600,9962035280,3250,3250,3250,3250,0
|
|
20240729,195500,9962035280,3250,3250,3250,3250,0
|
|
20240729,195400,9962035280,3250,3250,3250,3250,0
|
|
20240729,195300,9962035280,3250,3250,3250,3250,0
|
|
20240729,195200,9962035280,3250,3250,3250,3250,0
|
|
20240729,195100,9962035280,3250,3250,3250,3250,0
|
|
20240729,195000,9962035280,3250,3250,3250,3250,0
|
|
20240729,194900,9962035280,3250,3250,3250,3250,0
|
|
20240729,194800,9962035280,3250,3250,3250,3250,0
|
|
20240729,194700,9962035280,3250,3250,3250,3250,0
|
|
20240729,194600,9962035280,3250,3250,3250,3250,0
|
|
20240729,194500,9962035280,3250,3250,3250,3250,0
|
|
20240729,194400,9962035280,3250,3250,3250,3250,0
|
|
20240729,194300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,194200,9962035280,3250,3250,3250,3250,0
|
|
20240729,194100,9962035280,3250,3250,3250,3250,0
|
|
20240729,194000,9962035280,3250,3250,3250,3250,0
|
|
20240729,193900,9962035280,3250,3250,3250,3250,0
|
|
20240729,193800,9962035280,3250,3250,3250,3250,0
|
|
20240729,193700,9962035280,3250,3250,3250,3250,0
|
|
20240729,193600,9962035280,3250,3250,3250,3250,0
|
|
20240729,193500,9962035280,3250,3250,3250,3250,0
|
|
20240729,193400,9962035280,3250,3250,3250,3250,0
|
|
20240729,193300,9962035280,3250,3250,3250,3250,0
|
|
20240729,193200,9962035280,3250,3250,3250,3250,0
|
|
20240729,193100,9962035280,3250,3250,3250,3250,0
|
|
20240729,193000,9962035280,3250,3250,3250,3250,0
|
|
20240729,192900,9962035280,3250,3250,3250,3250,0
|
|
20240729,192800,9962035280,3250,3250,3250,3250,0
|
|
20240729,192700,9962035280,3250,3250,3250,3250,0
|
|
20240729,192600,9962035280,3250,3250,3250,3250,0
|
|
20240729,192500,9962035280,3250,3250,3250,3250,0
|
|
20240729,192400,9962035280,3250,3250,3250,3250,0
|
|
20240729,192300,9962035280,3250,3250,3250,3250,0
|
|
20240729,192200,9962035280,3250,3250,3250,3250,0
|
|
20240729,192100,9962035280,3250,3250,3250,3250,0
|
|
20240729,192000,9962035280,3250,3250,3250,3250,0
|
|
20240729,191900,9962035280,3250,3250,3250,3250,0
|
|
20240729,191800,9962035280,3250,3250,3250,3250,0
|
|
20240729,191700,9962035280,3250,3250,3250,3250,0
|
|
20240729,191600,9962035280,3250,3250,3250,3250,0
|
|
20240729,191500,9962035280,3250,3250,3250,3250,0
|
|
20240729,191400,9962035280,3250,3250,3250,3250,0
|
|
20240729,191300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,191200,9962035280,3250,3250,3250,3250,0
|
|
20240729,191100,9962035280,3250,3250,3250,3250,0
|
|
20240729,191000,9962035280,3250,3250,3250,3250,0
|
|
20240729,190900,9962035280,3250,3250,3250,3250,0
|
|
20240729,190800,9962035280,3250,3250,3250,3250,0
|
|
20240729,190700,9962035280,3250,3250,3250,3250,0
|
|
20240729,190600,9962035280,3250,3250,3250,3250,0
|
|
20240729,190500,9962035280,3250,3250,3250,3250,0
|
|
20240729,190400,9962035280,3250,3250,3250,3250,0
|
|
20240729,190300,9962035280,3250,3250,3250,3250,0
|
|
20240729,190200,9962035280,3250,3250,3250,3250,0
|
|
20240729,190100,9962035280,3250,3250,3250,3250,0
|
|
20240729,190000,9962035280,3250,3250,3250,3250,0
|
|
20240729,185900,9962035280,3250,3250,3250,3250,0
|
|
20240729,185800,9962035280,3250,3250,3250,3250,0
|
|
20240729,185700,9962035280,3250,3250,3250,3250,0
|
|
20240729,185600,9962035280,3250,3250,3250,3250,0
|
|
20240729,185500,9962035280,3250,3250,3250,3250,0
|
|
20240729,185400,9962035280,3250,3250,3250,3250,0
|
|
20240729,185300,9962035280,3250,3250,3250,3250,0
|
|
20240729,185200,9962035280,3250,3250,3250,3250,0
|
|
20240729,185100,9962035280,3250,3250,3250,3250,0
|
|
20240729,185000,9962035280,3250,3250,3250,3250,0
|
|
20240729,184900,9962035280,3250,3250,3250,3250,0
|
|
20240729,184800,9962035280,3250,3250,3250,3250,0
|
|
20240729,184700,9962035280,3250,3250,3250,3250,0
|
|
20240729,184600,9962035280,3250,3250,3250,3250,0
|
|
20240729,184500,9962035280,3250,3250,3250,3250,0
|
|
20240729,184400,9962035280,3250,3250,3250,3250,0
|
|
20240729,184300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,184200,9962035280,3250,3250,3250,3250,0
|
|
20240729,184100,9962035280,3250,3250,3250,3250,0
|
|
20240729,184000,9962035280,3250,3250,3250,3250,0
|
|
20240729,183900,9962035280,3250,3250,3250,3250,0
|
|
20240729,183800,9962035280,3250,3250,3250,3250,0
|
|
20240729,183700,9962035280,3250,3250,3250,3250,0
|
|
20240729,183600,9962035280,3250,3250,3250,3250,0
|
|
20240729,183500,9962035280,3250,3250,3250,3250,0
|
|
20240729,183400,9962035280,3250,3250,3250,3250,0
|
|
20240729,183300,9962035280,3250,3250,3250,3250,0
|
|
20240729,183200,9962035280,3250,3250,3250,3250,0
|
|
20240729,183100,9962035280,3250,3250,3250,3250,0
|
|
20240729,183000,9962035280,3250,3250,3250,3250,0
|
|
20240729,182900,9962035280,3250,3250,3250,3250,0
|
|
20240729,182800,9962035280,3250,3250,3250,3250,0
|
|
20240729,182700,9962035280,3250,3250,3250,3250,0
|
|
20240729,182600,9962035280,3250,3250,3250,3250,0
|
|
20240729,182500,9962035280,3250,3250,3250,3250,0
|
|
20240729,182400,9962035280,3250,3250,3250,3250,0
|
|
20240729,182300,9962035280,3250,3250,3250,3250,0
|
|
20240729,182200,9962035280,3250,3250,3250,3250,0
|
|
20240729,182100,9962035280,3250,3250,3250,3250,0
|
|
20240729,182000,9962035280,3250,3250,3250,3250,0
|
|
20240729,181900,9962035280,3250,3250,3250,3250,0
|
|
20240729,181800,9962035280,3250,3250,3250,3250,0
|
|
20240729,181700,9962035280,3250,3250,3250,3250,0
|
|
20240729,181600,9962035280,3250,3250,3250,3250,0
|
|
20240729,181500,9962035280,3250,3250,3250,3250,0
|
|
20240729,181400,9962035280,3250,3250,3250,3250,0
|
|
20240729,181300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,181200,9962035280,3250,3250,3250,3250,0
|
|
20240729,181100,9962035280,3250,3250,3250,3250,0
|
|
20240729,181000,9962035280,3250,3250,3250,3250,0
|
|
20240729,180900,9962035280,3250,3250,3250,3250,0
|
|
20240729,180800,9962035280,3250,3250,3250,3250,0
|
|
20240729,180700,9962035280,3250,3250,3250,3250,0
|
|
20240729,180600,9962035280,3250,3250,3250,3250,0
|
|
20240729,180500,9962035280,3250,3250,3250,3250,0
|
|
20240729,180400,9962035280,3250,3250,3250,3250,0
|
|
20240729,180300,9962035280,3250,3250,3250,3250,0
|
|
20240729,180200,9962035280,3250,3250,3250,3250,0
|
|
20240729,180100,9962035280,3250,3250,3250,3250,0
|
|
20240729,180000,9962035280,3250,3250,3250,3250,0
|
|
20240729,175900,9962035280,3250,3250,3250,3250,0
|
|
20240729,175800,9962035280,3250,3250,3250,3250,0
|
|
20240729,175700,9962035280,3250,3250,3250,3250,0
|
|
20240729,175600,9962035280,3250,3250,3250,3250,0
|
|
20240729,175500,9962035280,3250,3250,3250,3250,0
|
|
20240729,175400,9962035280,3250,3250,3250,3250,0
|
|
20240729,175300,9962035280,3250,3250,3250,3250,0
|
|
20240729,175200,9962035280,3250,3250,3250,3250,0
|
|
20240729,175100,9962035280,3250,3250,3250,3250,0
|
|
20240729,175000,9962035280,3250,3250,3250,3250,0
|
|
20240729,174900,9962035280,3250,3250,3250,3250,0
|
|
20240729,174800,9962035280,3250,3250,3250,3250,0
|
|
20240729,174700,9962035280,3250,3250,3250,3250,0
|
|
20240729,174600,9962035280,3250,3250,3250,3250,0
|
|
20240729,174500,9962035280,3250,3250,3250,3250,0
|
|
20240729,174400,9962035280,3250,3250,3250,3250,0
|
|
20240729,174300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,174200,9962035280,3250,3250,3250,3250,0
|
|
20240729,174100,9962035280,3250,3250,3250,3250,0
|
|
20240729,174000,9962035280,3250,3250,3250,3250,0
|
|
20240729,173900,9962035280,3250,3250,3250,3250,0
|
|
20240729,173800,9962035280,3250,3250,3250,3250,0
|
|
20240729,173700,9962035280,3250,3250,3250,3250,0
|
|
20240729,173600,9962035280,3250,3250,3250,3250,0
|
|
20240729,173500,9962035280,3250,3250,3250,3250,0
|
|
20240729,173400,9962035280,3250,3250,3250,3250,0
|
|
20240729,173300,9962035280,3250,3250,3250,3250,0
|
|
20240729,173200,9962035280,3250,3250,3250,3250,0
|
|
20240729,173100,9962035280,3250,3250,3250,3250,0
|
|
20240729,173000,9962035280,3250,3250,3250,3250,0
|
|
20240729,172900,9962035280,3250,3250,3250,3250,0
|
|
20240729,172800,9962035280,3250,3250,3250,3250,0
|
|
20240729,172700,9962035280,3250,3250,3250,3250,0
|
|
20240729,172600,9962035280,3250,3250,3250,3250,0
|
|
20240729,172500,9962035280,3250,3250,3250,3250,0
|
|
20240729,172400,9962035280,3250,3250,3250,3250,0
|
|
20240729,172300,9962035280,3250,3250,3250,3250,0
|
|
20240729,172200,9962035280,3250,3250,3250,3250,0
|
|
20240729,172100,9962035280,3250,3250,3250,3250,0
|
|
20240729,172000,9962035280,3250,3250,3250,3250,0
|
|
20240729,171900,9962035280,3250,3250,3250,3250,0
|
|
20240729,171800,9962035280,3250,3250,3250,3250,0
|
|
20240729,171700,9962035280,3250,3250,3250,3250,0
|
|
20240729,171600,9962035280,3250,3250,3250,3250,0
|
|
20240729,171500,9962035280,3250,3250,3250,3250,0
|
|
20240729,171400,9962035280,3250,3250,3250,3250,0
|
|
20240729,171300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,171200,9962035280,3250,3250,3250,3250,0
|
|
20240729,171100,9962035280,3250,3250,3250,3250,0
|
|
20240729,171000,9962035280,3250,3250,3250,3250,0
|
|
20240729,170900,9962035280,3250,3250,3250,3250,0
|
|
20240729,170800,9962035280,3250,3250,3250,3250,0
|
|
20240729,170700,9962035280,3250,3250,3250,3250,0
|
|
20240729,170600,9962035280,3250,3250,3250,3250,0
|
|
20240729,170500,9962035280,3250,3250,3250,3250,0
|
|
20240729,170400,9962035280,3250,3250,3250,3250,0
|
|
20240729,170300,9962035280,3250,3250,3250,3250,0
|
|
20240729,170200,9962035280,3250,3250,3250,3250,0
|
|
20240729,170100,9962035280,3250,3250,3250,3250,0
|
|
20240729,170000,9962035280,3250,3250,3250,3250,0
|
|
20240729,165900,9962035280,3250,3250,3250,3250,0
|
|
20240729,165800,9962035280,3250,3250,3250,3250,0
|
|
20240729,165700,9962035280,3250,3250,3250,3250,0
|
|
20240729,165600,9962035280,3250,3250,3250,3250,0
|
|
20240729,165500,9962035280,3250,3250,3250,3250,0
|
|
20240729,165400,9962035280,3250,3250,3250,3250,0
|
|
20240729,165300,9962035280,3250,3250,3250,3250,0
|
|
20240729,165200,9962035280,3250,3250,3250,3250,0
|
|
20240729,165100,9962035280,3250,3250,3250,3250,0
|
|
20240729,165000,9962035280,3250,3250,3250,3250,0
|
|
20240729,164900,9962035280,3250,3250,3250,3250,0
|
|
20240729,164800,9962035280,3250,3250,3250,3250,0
|
|
20240729,164700,9962035280,3250,3250,3250,3250,0
|
|
20240729,164600,9962035280,3250,3250,3250,3250,0
|
|
20240729,164500,9962035280,3250,3250,3250,3250,0
|
|
20240729,164400,9962035280,3250,3250,3250,3250,0
|
|
20240729,164300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,164200,9962035280,3250,3250,3250,3250,0
|
|
20240729,164100,9962035280,3250,3250,3250,3250,0
|
|
20240729,164000,9962035280,3250,3250,3250,3250,0
|
|
20240729,163900,9962035280,3250,3250,3250,3250,0
|
|
20240729,163800,9962035280,3250,3250,3250,3250,0
|
|
20240729,163700,9962035280,3250,3250,3250,3250,0
|
|
20240729,163600,9962035280,3250,3250,3250,3250,0
|
|
20240729,163500,9962035280,3250,3250,3250,3250,0
|
|
20240729,163400,9962035280,3250,3250,3250,3250,0
|
|
20240729,163300,9962035280,3250,3250,3250,3250,0
|
|
20240729,163200,9962035280,3250,3250,3250,3250,0
|
|
20240729,163100,9962035280,3250,3250,3250,3250,0
|
|
20240729,163000,9962035280,3250,3250,3250,3250,0
|
|
20240729,162900,9962035280,3250,3250,3250,3250,0
|
|
20240729,162800,9962035280,3250,3250,3250,3250,0
|
|
20240729,162700,9962035280,3250,3250,3250,3250,0
|
|
20240729,162600,9962035280,3250,3250,3250,3250,0
|
|
20240729,162500,9962035280,3250,3250,3250,3250,0
|
|
20240729,162400,9962035280,3250,3250,3250,3250,0
|
|
20240729,162300,9962035280,3250,3250,3250,3250,0
|
|
20240729,162200,9962035280,3250,3250,3250,3250,0
|
|
20240729,162100,9962035280,3250,3250,3250,3250,0
|
|
20240729,162000,9962035280,3250,3250,3250,3250,0
|
|
20240729,161900,9962035280,3250,3250,3250,3250,0
|
|
20240729,161800,9962035280,3250,3250,3250,3250,0
|
|
20240729,161700,9962035280,3250,3250,3250,3250,0
|
|
20240729,161600,9962035280,3250,3250,3250,3250,0
|
|
20240729,161500,9962035280,3250,3250,3250,3250,0
|
|
20240729,161400,9962035280,3250,3250,3250,3250,0
|
|
20240729,161300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,161200,9962035280,3250,3250,3250,3250,0
|
|
20240729,161100,9962035280,3250,3250,3250,3250,0
|
|
20240729,161000,9962035280,3250,3250,3250,3250,0
|
|
20240729,160900,9962035280,3250,3250,3250,3250,0
|
|
20240729,160800,9962035280,3250,3250,3250,3250,0
|
|
20240729,160700,9962035280,3250,3250,3250,3250,0
|
|
20240729,160600,9962035280,3250,3250,3250,3250,0
|
|
20240729,160500,9962035280,3250,3250,3250,3250,0
|
|
20240729,160400,9962035280,3250,3250,3250,3250,0
|
|
20240729,160300,9962035280,3250,3250,3250,3250,0
|
|
20240729,160200,9962035280,3250,3250,3250,3250,0
|
|
20240729,160100,9962035280,3250,3250,3250,3250,0
|
|
20240729,160000,9962035280,3250,3250,3250,3250,0
|
|
20240729,155900,9962035280,3250,3250,3250,3250,0
|
|
20240729,155800,9962035280,3250,3250,3250,3250,0
|
|
20240729,155700,9962035280,3250,3250,3250,3250,0
|
|
20240729,155600,9962035280,3250,3250,3250,3250,0
|
|
20240729,155500,9962035280,3250,3250,3250,3250,0
|
|
20240729,155400,9962035280,3250,3250,3250,3250,0
|
|
20240729,155300,9962035280,3250,3250,3250,3250,0
|
|
20240729,155200,9962035280,3250,3250,3250,3250,0
|
|
20240729,155100,9962035280,3250,3250,3250,3250,0
|
|
20240729,155000,9962035280,3250,3250,3250,3250,0
|
|
20240729,154900,9962035280,3250,3250,3250,3250,0
|
|
20240729,154800,9962035280,3250,3250,3250,3250,0
|
|
20240729,154700,9962035280,3250,3250,3250,3250,0
|
|
20240729,154600,9962035280,3250,3250,3250,3250,0
|
|
20240729,154500,9962035280,3250,3250,3250,3250,0
|
|
20240729,154400,9962035280,3250,3250,3250,3250,0
|
|
20240729,154300,9962035280,3250,3250,3250,3250,28160
|
|
20240729,154200,9962035280,3250,3250,3250,3250,0
|
|
20240729,154100,9962035280,3250,3250,3250,3250,0
|
|
20240729,154000,9962035280,3250,3250,3250,3250,0
|
|
20240729,153900,9962035280,3250,3250,3250,3250,0
|
|
20240729,153800,9962035280,3250,3250,3250,3250,0
|
|
20240729,153700,9962035280,3250,3250,3250,3250,0
|
|
20240729,153600,9962035280,3250,3250,3250,3250,0
|
|
20240729,153500,9962035280,3250,3250,3250,3250,0
|
|
20240729,153400,9962035280,3250,3250,3250,3250,0
|
|
20240729,153300,9962035280,3250,3250,3250,3250,0
|
|
20240729,153200,9962035280,3250,3250,3250,3250,0
|
|
20240729,153100,9962035280,3250,3250,3250,3250,0
|
|
20240729,153000,9962035280,3250,3250,3250,3250,28160
|
|
20240729,152900,9870515280,3250,3250,3250,3250,0
|
|
20240729,152800,9870515280,3250,3250,3250,3250,0
|
|
20240729,152700,9870515280,3250,3250,3250,3250,0
|
|
20240729,152600,9870515280,3250,3250,3250,3250,0
|
|
20240729,152500,9870515280,3250,3250,3250,3250,0
|
|
20240729,152400,9870515280,3250,3250,3250,3250,0
|
|
20240729,152300,9870515280,3250,3250,3250,3250,0
|
|
20240729,152200,9870515280,3250,3250,3250,3250,0
|
|
20240729,152100,9870515280,3250,3250,3250,3250,0
|
|
20240729,152000,9870515280,3250,3250,3250,3250,0
|
|
20240729,151900,9870515280,3250,3260,3260,3245,3335
|
|
20240729,151800,9859674660,3260,3240,3260,3240,78
|
|
20240729,151700,9859421245,3265,3260,3265,3240,4759
|
|
20240729,151600,9843922745,3260,3255,3260,3255,3815
|
|
20240729,151500,9831490860,3255,3255,3260,3250,1368
|
|
20240729,151400,9827041310,3270,3270,3270,3260,1604
|
|
20240729,151300,9821808250,3260,3270,3275,3260,3363
|
|
20240729,151200,9810811235,3270,3255,3270,3255,3394
|
|
20240729,151100,9799742175,3255,3255,3255,3250,1539
|
|
20240729,151000,9794736150,3250,3245,3250,3245,839
|
|
20240729,150900,9792010305,3250,3255,3255,3240,360
|
|
20240729,150800,9790842555,3255,3235,3255,3235,1860
|
|
20240729,150700,9784812860,3235,3240,3245,3235,516
|
|
20240729,150600,9783143070,3235,3245,3245,3235,855
|
|
20240729,150500,9780371620,3245,3245,3250,3245,516
|
|
20240729,150400,9778695805,3240,3230,3245,3230,967
|
|
20240729,150300,9775564720,3245,3245,3245,3230,1288
|
|
20240729,150200,9771402015,3235,3230,3235,3230,6423
|
|
20240729,150100,9750646670,3230,3240,3240,3230,4202
|
|
20240729,150000,9737052130,3240,3240,3245,3240,1699
|
|
20240729,145900,9731546605,3240,3250,3250,3240,3574
|
|
20240729,145800,9719945290,3250,3255,3255,3250,3387
|
|
20240729,145700,9708929000,3255,3260,3260,3255,401
|
|
20240729,145600,9707622610,3260,3260,3265,3260,1337
|
|
20240729,145500,9703263490,3270,3265,3270,3260,885
|
|
20240729,145400,9700374470,3265,3270,3270,3260,936
|
|
20240729,145300,9697321615,3270,3270,3270,3265,440
|
|
20240729,145200,9695882830,3270,3270,3270,3265,421
|
|
20240729,145100,9694507345,3270,3270,3270,3270,158
|
|
20240729,145000,9693990685,3270,3270,3270,3270,304
|
|
20240729,144900,9692996605,3270,3265,3270,3265,180
|
|
20240729,144800,9692408460,3265,3270,3270,3265,236
|
|
20240729,144700,9691637840,3265,3265,3270,3265,369
|
|
20240729,144600,9690433050,3265,3265,3270,3265,1996
|
|
20240729,144500,9683909265,3270,3270,3275,3270,8214
|
|
20240729,144400,9657049470,3270,3270,3275,3270,1053
|
|
20240729,144300,9653606140,3270,3275,3275,3270,416
|
|
20240729,144200,9652245790,3275,3275,3275,3275,46
|
|
20240729,144100,9652095140,3275,3275,3275,3270,241
|
|
20240729,144000,9651306395,3270,3275,3275,3270,318
|
|
20240729,143900,9650265010,3270,3270,3270,3270,1
|
|
20240729,143800,9650261740,3270,3275,3280,3270,1040
|
|
20240729,143700,9646859300,3280,3275,3280,3270,760
|
|
20240729,143600,9644370500,3275,3270,3275,3270,694
|
|
20240729,143500,9642097655,3275,3275,3275,3275,669
|
|
20240729,143400,9639906680,3275,3270,3275,3270,408
|
|
20240729,143300,9638572005,3270,3280,3280,3270,292
|
|
20240729,143200,9637616605,3280,3280,3280,3275,975
|
|
20240729,143100,9634420095,3285,3275,3285,3275,26
|
|
20240729,143000,9634334715,3275,3275,3275,3275,8
|
|
20240729,142900,9634308515,3280,3280,3280,3280,645
|
|
20240729,142800,9632192915,3275,3275,3285,3275,795
|
|
20240729,142700,9629583770,3275,3285,3285,3275,22
|
|
20240729,142600,9629511700,3265,3260,3285,3260,81
|
|
20240729,142500,9629246885,3285,3285,3285,3285,1
|
|
20240729,142400,9629243600,3290,3285,3290,3260,4379
|
|
20240729,142300,9614930660,3280,3280,3285,3275,508
|
|
20240729,142200,9613264410,3275,3270,3275,3270,272
|
|
20240729,142100,9612374455,3270,3270,3270,3270,889
|
|
20240729,142000,9609467425,3270,3270,3270,3270,79
|
|
20240729,141900,9609209095,3265,3265,3265,3265,262
|
|
20240729,141800,9608353665,3265,3260,3265,3260,359
|
|
20240729,141700,9607183260,3260,3255,3260,3255,2993
|
|
20240729,141600,9597428760,3255,3255,3255,3250,911
|
|
20240729,141500,9594463460,3245,3240,3245,3240,676
|
|
20240729,141400,9592269860,3240,3245,3245,3240,5565
|
|
20240729,141300,9574225285,3245,3250,3250,3245,786
|
|
20240729,141200,9571671120,3250,3255,3255,3250,2479
|
|
20240729,141100,9563612110,3260,3270,3270,3250,4245
|
|
20240729,141000,9549779855,3260,3255,3260,3255,674
|
|
20240729,140900,9547582620,3260,3275,3280,3260,2506
|
|
20240729,140800,9539387745,3270,3275,3275,3270,704
|
|
20240729,140700,9537085660,3270,3280,3280,3270,11
|
|
20240729,140600,9537049590,3270,3265,3270,3265,1335
|
|
20240729,140500,9532690520,3265,3270,3270,3265,148
|
|
20240729,140400,9532206610,3270,3270,3270,3270,644
|
|
20240729,140300,9530100730,3270,3275,3275,3265,363
|
|
20240729,140200,9528915500,3260,3280,3280,3260,1994
|
|
20240729,140100,9522394635,3285,3280,3285,3280,601
|
|
20240729,140000,9520421750,3280,3280,3280,3280,128
|
|
20240729,135900,9520001910,3285,3290,3295,3285,3203
|
|
20240729,135800,9509462725,3290,3280,3290,3280,1216
|
|
20240729,135700,9505472725,3280,3295,3295,3250,6958
|
|
20240729,135600,9482818625,3295,3265,3295,3265,1176
|
|
20240729,135500,9478964625,3260,3255,3265,3250,404
|
|
20240729,135400,9477647675,3255,3270,3270,3245,1388
|
|
20240729,135300,9473136245,3250,3275,3275,3250,500
|
|
20240729,135200,9471502360,3275,3260,3275,3250,978
|
|
20240729,135100,9468322585,3260,3260,3265,3260,2911
|
|
20240729,135000,9458830350,3260,3245,3270,3245,1326
|
|
20240729,134900,9454514725,3245,3250,3260,3230,9137
|
|
20240729,134800,9424884815,3245,3250,3260,3245,3364
|
|
20240729,134700,9413957400,3250,3280,3280,3245,22626
|
|
20240729,134600,9340264125,3265,3295,3295,3265,7498
|
|
20240729,134500,9315709145,3295,3290,3295,3290,601
|
|
20240729,134400,9313731850,3295,3285,3295,3280,3142
|
|
20240729,134300,9303424195,3285,3290,3325,3285,1536
|
|
20240729,134200,9298374330,3290,3310,3310,3280,16669
|
|
20240729,134100,9243497045,3305,3305,3315,3305,775
|
|
20240729,134000,9240935625,3305,3310,3310,3305,198
|
|
20240729,133900,9240280645,3300,3305,3315,3300,3277
|
|
20240729,133800,9229453700,3305,3320,3320,3305,7002
|
|
20240729,133700,9206290735,3325,3325,3325,3325,166
|
|
20240729,133600,9205738785,3325,3325,3325,3325,100
|
|
20240729,133500,9205406285,3310,3310,3315,3310,1710
|
|
20240729,133400,9199741265,3310,3310,3315,3310,3677
|
|
20240729,133300,9187570230,3310,3315,3315,3310,991
|
|
20240729,133200,9184285365,3320,3320,3320,3320,800
|
|
20240729,133100,9181629365,3320,3320,3320,3315,1041
|
|
20240729,133000,9178175510,3325,3315,3325,3315,107
|
|
20240729,132900,9177820475,3315,3315,3315,3315,942
|
|
20240729,132800,9174697745,3315,3325,3325,3310,1235
|
|
20240729,132700,9170598485,3325,3325,3325,3325,1256
|
|
20240729,132600,9166422285,3325,3320,3325,3320,217
|
|
20240729,132500,9165701505,3325,3325,3325,3325,142
|
|
20240729,132400,9165229355,3325,3310,3325,3305,2655
|
|
20240729,132300,9156441475,3310,3310,3320,3310,1667
|
|
20240729,132200,9150923695,3315,3330,3330,3300,8950
|
|
20240729,132100,9121276685,3330,3330,3330,3330,207
|
|
20240729,132000,9120587375,3340,3340,3340,3330,3039
|
|
20240729,131900,9110466830,3335,3345,3345,3330,1066
|
|
20240729,131800,9106910270,3350,3360,3360,3350,5265
|
|
20240729,131700,9089249570,3365,3365,3370,3365,684
|
|
20240729,131600,9086947870,3365,3370,3370,3365,112
|
|
20240729,131500,9086570935,3380,3370,3380,3370,72
|
|
20240729,131400,9086327845,3365,3365,3365,3360,1564
|
|
20240729,131300,9081068705,3365,3365,3365,3365,1185
|
|
20240729,131200,9077081180,3365,3360,3365,3360,1762
|
|
20240729,131100,9071159240,3365,3370,3370,3365,771
|
|
20240729,131000,9068564640,3370,3370,3375,3365,405
|
|
20240729,130900,9067198440,3365,3365,3370,3365,180
|
|
20240729,130800,9066592690,3365,3360,3365,3360,197
|
|
20240729,130700,9065930750,3365,3355,3365,3355,1077
|
|
20240729,130600,9062313495,3360,3360,3360,3360,880
|
|
20240729,130500,9059356695,3365,3365,3365,3365,289
|
|
20240729,130400,9058384210,3365,3375,3375,3365,1611
|
|
20240729,130300,9052954890,3375,3370,3375,3370,716
|
|
20240729,130200,9050539010,3375,3385,3385,3375,2966
|
|
20240729,130100,9040505745,3385,3385,3385,3385,981
|
|
20240729,130000,9037185060,3390,3390,3390,3390,918
|
|
20240729,125900,9034073040,3400,3400,3400,3395,1218
|
|
20240729,125800,9029936890,3400,3395,3400,3390,3362
|
|
20240729,125700,9018514020,3395,3395,3395,3390,565
|
|
20240729,125600,9016596875,3395,3390,3400,3390,2356
|
|
20240729,125500,9008601900,3385,3385,3385,3385,183
|
|
20240729,125400,9007982445,3385,3380,3385,3380,61
|
|
20240729,125300,9007775965,3380,3380,3380,3380,2535
|
|
20240729,125200,8999207665,3395,3395,3395,3395,734
|
|
20240729,125100,8996715735,3395,3380,3395,3380,376
|
|
20240729,125000,8995442920,3385,3400,3405,3385,1652
|
|
20240729,124900,8989833435,3395,3375,3395,3375,4246
|
|
20240729,124800,8975449410,3380,3360,3380,3360,2213
|
|
20240729,124700,8967976210,3360,3360,3360,3360,112
|
|
20240729,124600,8967599890,3360,3360,3360,3360,836
|
|
20240729,124500,8964790930,3360,3365,3365,3360,319
|
|
20240729,124400,8963718590,3360,3365,3365,3360,1144
|
|
20240729,124300,8959871175,3370,3375,3375,3370,393
|
|
20240729,124200,8958546760,3370,3370,3380,3370,412
|
|
20240729,124100,8957157210,3380,3370,3380,3370,2
|
|
20240729,124000,8957150460,3380,3375,3380,3375,1218
|
|
20240729,123900,8953035540,3375,3370,3375,3370,114
|
|
20240729,123800,8952651355,3370,3365,3370,3365,905
|
|
20240729,123700,8949605330,3360,3370,3375,3360,1281
|
|
20240729,123600,8945288490,3375,3365,3375,3365,1567
|
|
20240729,123500,8940007145,3365,3360,3365,3360,208
|
|
20240729,123400,8939308180,3365,3360,3365,3360,391
|
|
20240729,123300,8937994170,3360,3365,3365,3360,435
|
|
20240729,123200,8936531145,3360,3365,3365,3360,652
|
|
20240729,123100,8934339925,3365,3360,3365,3360,307
|
|
20240729,123000,8933308400,3365,3365,3370,3365,1089
|
|
20240729,122900,8929643175,3360,3355,3360,3355,951
|
|
20240729,122800,8926447870,3355,3360,3360,3355,1280
|
|
20240729,122700,8922150850,3350,3345,3350,3345,130
|
|
20240729,122600,8921715645,3350,3370,3375,3350,2062
|
|
20240729,122500,8914799870,3365,3355,3375,3355,2795
|
|
20240729,122400,8905379600,3360,3365,3370,3360,835
|
|
20240729,122300,8902572435,3370,3365,3370,3360,735
|
|
20240729,122200,8900099690,3365,3370,3370,3350,5569
|
|
20240729,122100,8881410500,3370,3360,3370,3350,3400
|
|
20240729,122000,8869989815,3360,3350,3360,3350,613
|
|
20240729,121900,8867933325,3350,3350,3355,3350,534
|
|
20240729,121800,8866144265,3355,3350,3355,3350,992
|
|
20240729,121700,8862820315,3345,3355,3355,3345,1001
|
|
20240729,121600,8859469170,3350,3350,3350,3350,602
|
|
20240729,121500,8857452470,3350,3350,3350,3345,257
|
|
20240729,121400,8856591770,3355,3355,3360,3345,520
|
|
20240729,121300,8854848600,3360,3345,3360,3345,1771
|
|
20240729,121200,8848909345,3345,3340,3345,3340,1780
|
|
20240729,121100,8842964115,3345,3345,3345,3345,4
|
|
20240729,121000,8842950735,3340,3335,3340,3335,563
|
|
20240729,120900,8841072880,3335,3335,3335,3335,794
|
|
20240729,120800,8838424890,3335,3345,3345,3335,446
|
|
20240729,120700,8836936010,3345,3330,3350,3330,265
|
|
20240729,120600,8836048425,3350,3350,3350,3350,1361
|
|
20240729,120500,8831489075,3350,3350,3350,3330,355
|
|
20240729,120400,8830299845,3350,3340,3350,3340,218
|
|
20240729,120300,8829571095,3340,3325,3340,3315,3252
|
|
20240729,120200,8818766020,3325,3340,3340,3325,2
|
|
20240729,120100,8818759355,3325,3325,3330,3325,2707
|
|
20240729,120000,8809758530,3325,3330,3330,3325,958
|
|
20240729,115900,8806572590,3330,3330,3330,3330,738
|
|
20240729,115800,8804115050,3330,3335,3350,3330,544
|
|
20240729,115700,8802301100,3335,3345,3345,3335,796
|
|
20240729,115600,8799642050,3345,3340,3345,3340,690
|
|
20240729,115500,8797336810,3345,3340,3345,3340,317
|
|
20240729,115400,8796278010,3345,3340,3345,3340,2474
|
|
20240729,115300,8788014450,3345,3355,3355,3345,812
|
|
20240729,115200,8785298300,3350,3350,3355,3350,1037
|
|
20240729,115100,8781824320,3350,3355,3360,3350,1520
|
|
20240729,115000,8776723845,3355,3350,3355,3350,1033
|
|
20240729,114900,8773258290,3350,3350,3350,3350,436
|
|
20240729,114800,8771797690,3350,3330,3350,3330,289
|
|
20240729,114700,8770832910,3335,3335,3335,3325,868
|
|
20240729,114600,8767940080,3335,3335,3335,3335,500
|
|
20240729,114500,8766272580,3335,3325,3335,3325,789
|
|
20240729,114400,8763648925,3325,3325,3325,3325,246
|
|
20240729,114300,8762830975,3315,3315,3315,3315,0
|
|
20240729,114200,8762830975,3315,3320,3320,3315,1189
|
|
20240729,114100,8758884330,3320,3325,3325,3320,5981
|
|
20240729,114000,8739009655,3325,3330,3330,3325,1216
|
|
20240729,113900,8734963675,3340,3340,3340,3330,4601
|
|
20240729,113800,8719615585,3345,3345,3345,3345,135
|
|
20240729,113700,8719164010,3345,3345,3345,3345,593
|
|
20240729,113600,8717180425,3345,3345,3345,3345,847
|
|
20240729,113500,8714347210,3345,3355,3355,3345,327
|
|
20240729,113400,8713251485,3355,3355,3355,3345,2118
|
|
20240729,113300,8706146595,3355,3350,3355,3350,1047
|
|
20240729,113200,8702635685,3355,3355,3355,3350,382
|
|
20240729,113100,8701355380,3355,3350,3355,3350,4285
|
|
20240729,113000,8686981005,3350,3345,3360,3340,2022
|
|
20240729,112900,8680216470,3345,3355,3355,3345,59
|
|
20240729,112800,8680018965,3355,3355,3355,3350,1263
|
|
20240729,112700,8675782600,3340,3350,3350,3340,589
|
|
20240729,112600,8673812415,3350,3345,3350,3340,1483
|
|
20240729,112500,8668856025,3345,3355,3355,3345,845
|
|
20240729,112400,8666028425,3355,3335,3375,3330,4694
|
|
20240729,112300,8650275455,3330,3315,3330,3315,2639
|
|
20240729,112200,8641498720,3315,3325,3325,3315,5
|
|
20240729,112100,8641482105,3325,3325,3325,3315,1066
|
|
20240729,112000,8637945160,3320,3320,3325,3315,1271
|
|
20240729,111900,8633726725,3320,3315,3320,3315,1150
|
|
20240729,111800,8629911975,3320,3310,3320,3310,532
|
|
20240729,111700,8628150735,3310,3310,3320,3305,1156
|
|
20240729,111600,8624320325,3310,3305,3310,3300,1043
|
|
20240729,111500,8620874945,3310,3305,3310,3305,10
|
|
20240729,111400,8620841890,3295,3305,3305,3295,1745
|
|
20240729,111300,8615084730,3305,3300,3305,3300,635
|
|
20240729,111200,8612988650,3300,3305,3310,3300,1394
|
|
20240729,111100,8608387920,3310,3305,3310,3300,1848
|
|
20240729,111000,8602282280,3310,3305,3310,3305,682
|
|
20240729,110900,8600027015,3305,3315,3315,3305,6410
|
|
20240729,110800,8578795010,3320,3325,3325,3315,1546
|
|
20240729,110700,8573662215,3325,3325,3325,3320,1358
|
|
20240729,110600,8569147745,3325,3325,3325,3320,1495
|
|
20240729,110500,8564183290,3320,3325,3325,3320,60
|
|
20240729,110400,8563984040,3325,3325,3325,3320,1415
|
|
20240729,110300,8559280665,3320,3325,3325,3320,1269
|
|
20240729,110200,8555064600,3325,3330,3335,3325,1239
|
|
20240729,110100,8550940875,3330,3325,3335,3325,1119
|
|
20240729,110000,8547214920,3325,3315,3325,3315,1329
|
|
20240729,105900,8542805835,3315,3320,3320,3315,180
|
|
20240729,105800,8542208980,3320,3315,3320,3315,515
|
|
20240729,105700,8540501680,3315,3315,3320,3315,6
|
|
20240729,105600,8540481780,3320,3320,3320,3315,1630
|
|
20240729,105500,8535070825,3320,3325,3325,3320,1277
|
|
20240729,105400,8530828440,3320,3320,3325,3310,2206
|
|
20240729,105300,8523506480,3325,3315,3325,3315,868
|
|
20240729,105200,8520623955,3310,3310,3310,3310,69
|
|
20240729,105100,8520395565,3310,3305,3310,3305,1262
|
|
20240729,105000,8516218870,3305,3305,3305,3300,749
|
|
20240729,104900,8513746110,3300,3300,3305,3300,417
|
|
20240729,104800,8512368480,3300,3305,3305,3295,23
|
|
20240729,104700,8512292630,3305,3305,3310,3295,2591
|
|
20240729,104600,8503736940,3310,3290,3310,3290,2289
|
|
20240729,104500,8496170845,3290,3285,3295,3275,8542
|
|
20240729,104400,8468137575,3290,3290,3290,3290,0
|
|
20240729,104300,8468137575,3290,3305,3305,3290,15591
|
|
20240729,104200,8416831150,3300,3310,3310,3295,3442
|
|
20240729,104100,8405475290,3310,3310,3310,3310,137
|
|
20240729,104000,8405021820,3310,3305,3310,3305,2386
|
|
20240729,103900,8397129160,3305,3310,3310,3305,1207
|
|
20240729,103800,8393139810,3305,3315,3315,3305,367
|
|
20240729,103700,8391926745,3315,3305,3315,3305,1590
|
|
20240729,103600,8386666690,3300,3300,3305,3300,1372
|
|
20240729,103500,8382137520,3300,3300,3300,3295,2410
|
|
20240729,103400,8374188475,3295,3300,3300,3295,2031
|
|
20240729,103300,8367488755,3290,3300,3305,3290,4790
|
|
20240729,103200,8351707340,3305,3295,3305,3290,1607
|
|
20240729,103100,8346404365,3290,3305,3310,3290,2190
|
|
20240729,103000,8339173980,3310,3290,3310,3290,6472
|
|
20240729,102900,8317845615,3295,3305,3305,3290,25594
|
|
20240729,102800,8233413300,3310,3325,3325,3310,6000
|
|
20240729,102700,8213540735,3315,3330,3335,3310,4162
|
|
20240729,102600,8199711050,3330,3335,3335,3325,8771
|
|
20240729,102500,8170506715,3335,3325,3335,3320,10473
|
|
20240729,102400,8135639885,3320,3315,3325,3300,15351
|
|
20240729,102300,8084856080,3310,3365,3365,3310,37550
|
|
20240729,102200,7959716355,3360,3360,3365,3360,3191
|
|
20240729,102100,7948990125,3360,3385,3395,3355,12546
|
|
20240729,102000,7906739040,3380,3390,3395,3380,3058
|
|
20240729,101900,7896390770,3390,3395,3400,3385,4577
|
|
20240729,101800,7880879735,3400,3390,3400,3390,699
|
|
20240729,101700,7878506975,3390,3405,3405,3365,10132
|
|
20240729,101600,7844168825,3395,3410,3415,3360,21971
|
|
20240729,101500,7769790440,3415,3395,3420,3390,11449
|
|
20240729,101400,7730774890,3390,3380,3400,3370,2088
|
|
20240729,101300,7723705055,3380,3380,3380,3370,5373
|
|
20240729,101200,7705576990,3380,3385,3390,3380,2089
|
|
20240729,101100,7698510715,3385,3380,3400,3380,7559
|
|
20240729,101000,7672883445,3380,3375,3385,3375,1595
|
|
20240729,100900,7667493855,3375,3380,3380,3365,9328
|
|
20240729,100800,7636016585,3385,3390,3400,3380,12036
|
|
20240729,100700,7595309955,3390,3390,3390,3380,9561
|
|
20240729,100600,7562943235,3390,3405,3410,3390,6119
|
|
20240729,100500,7542137900,3410,3405,3415,3395,3400
|
|
20240729,100400,7530561785,3400,3405,3415,3400,1869
|
|
20240729,100300,7524199680,3405,3395,3410,3380,7267
|
|
20240729,100200,7499541590,3405,3410,3420,3400,9392
|
|
20240729,100100,7467515290,3415,3385,3415,3380,9640
|
|
20240729,100000,7434731625,3385,3375,3390,3375,4265
|
|
20240729,095900,7420299780,3375,3370,3380,3360,14812
|
|
20240729,095800,7370427295,3370,3395,3400,3360,32632
|
|
20240729,095700,7260466050,3395,3375,3400,3370,11313
|
|
20240729,095600,7222252620,3375,3365,3400,3365,29753
|
|
20240729,095500,7121804335,3365,3440,3440,3365,40223
|
|
20240729,095400,6985043055,3435,3465,3465,3405,55235
|
|
20240729,095300,6795473890,3460,3500,3500,3455,21853
|
|
20240729,095200,6719432640,3500,3500,3530,3500,27629
|
|
20240729,095100,6622642670,3500,3565,3570,3500,37019
|
|
20240729,095000,6492244925,3565,3570,3575,3565,4114
|
|
20240729,094900,6477562095,3570,3585,3595,3570,4796
|
|
20240729,094800,6460385435,3580,3565,3580,3540,28135
|
|
20240729,094700,6360497175,3560,3605,3605,3560,24199
|
|
20240729,094600,6273846075,3600,3590,3610,3590,5073
|
|
20240729,094500,6255583655,3590,3630,3630,3590,16005
|
|
20240729,094400,6197954850,3630,3650,3655,3630,7896
|
|
20240729,094300,6169200870,3650,3670,3670,3650,4627
|
|
20240729,094200,6152267160,3670,3635,3675,3635,2285
|
|
20240729,094100,6143905465,3635,3645,3655,3630,6027
|
|
20240729,094000,6121976715,3640,3675,3690,3625,13509
|
|
20240729,093900,6072465630,3675,3625,3675,3625,8273
|
|
20240729,093800,6042274830,3640,3620,3640,3610,4052
|
|
20240729,093700,6027593705,3615,3600,3620,3595,3872
|
|
20240729,093600,6013642785,3595,3590,3610,3590,2887
|
|
20240729,093500,6003245635,3590,3585,3600,3580,8975
|
|
20240729,093400,5971060265,3585,3615,3615,3585,12564
|
|
20240729,093300,5925929560,3615,3630,3645,3615,2395
|
|
20240729,093200,5917240250,3630,3635,3665,3630,17796
|
|
20240729,093100,5852296040,3645,3615,3645,3600,8420
|
|
20240729,093000,5821818030,3615,3600,3615,3590,5307
|
|
20240729,092900,5802704775,3615,3600,3615,3590,10033
|
|
20240729,092800,5766620290,3595,3585,3600,3575,10559
|
|
20240729,092700,5728788350,3585,3600,3610,3585,6571
|
|
20240729,092600,5705179155,3610,3655,3660,3590,21556
|
|
20240729,092500,5627277765,3660,3660,3675,3650,3744
|
|
20240729,092400,5613571795,3660,3665,3685,3660,15159
|
|
20240729,092300,5557996080,3665,3685,3695,3665,12685
|
|
20240729,092200,5511235335,3685,3685,3700,3665,18762
|
|
20240729,092100,5441997915,3675,3630,3695,3605,22800
|
|
20240729,092000,5358360345,3600,3615,3620,3590,14886
|
|
20240729,091900,5304698050,3615,3660,3665,3615,13709
|
|
20240729,091800,5254813570,3655,3675,3695,3655,13500
|
|
20240729,091700,5205317080,3675,3665,3700,3655,30973
|
|
20240729,091600,5091419280,3670,3625,3700,3620,16750
|
|
20240729,091500,5030029335,3625,3580,3630,3580,28239
|
|
20240729,091400,4928438665,3590,3580,3630,3575,28733
|
|
20240729,091300,4824962995,3580,3540,3600,3535,35843
|
|
20240729,091200,4696886750,3570,3690,3695,3540,102402
|
|
20240729,091100,4327509075,3690,3735,3740,3640,58778
|
|
20240729,091000,4111203500,3720,3795,3835,3700,56831
|
|
20240729,090900,3897254190,3795,3800,3855,3765,69774
|
|
20240729,090800,3631555100,3800,3800,3880,3650,131147
|
|
20240729,090700,3136338495,3800,3730,3880,3730,100414
|
|
20240729,090600,2753747985,3735,3670,3805,3670,141763
|
|
20240729,090500,2223194285,3670,3655,3670,3655,51740
|
|
20240729,090400,2034080690,3630,3630,3630,3630,0
|
|
20240729,090300,2034080690,3630,3795,3850,3630,176794
|
|
20240729,090200,1369419080,3785,4030,4070,3760,344746
|
|
20240729,090100,0,3500,3500,3500,3500,0
|
|
20240729,090000,0,3500,3500,3500,3500,0
|