719 lines
35 KiB
CSV
719 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,205600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,205500,3503092625,2350,2350,2350,2350,0
|
|
20240729,205400,3503092625,2350,2350,2350,2350,0
|
|
20240729,205300,3503092625,2350,2350,2350,2350,0
|
|
20240729,205200,3503092625,2350,2350,2350,2350,0
|
|
20240729,205100,3503092625,2350,2350,2350,2350,0
|
|
20240729,205000,3503092625,2350,2350,2350,2350,0
|
|
20240729,204900,3503092625,2350,2350,2350,2350,0
|
|
20240729,204800,3503092625,2350,2350,2350,2350,0
|
|
20240729,204700,3503092625,2350,2350,2350,2350,0
|
|
20240729,204600,3503092625,2350,2350,2350,2350,0
|
|
20240729,204500,3503092625,2350,2350,2350,2350,0
|
|
20240729,204400,3503092625,2350,2350,2350,2350,0
|
|
20240729,204300,3503092625,2350,2350,2350,2350,0
|
|
20240729,204200,3503092625,2350,2350,2350,2350,0
|
|
20240729,204100,3503092625,2350,2350,2350,2350,0
|
|
20240729,204000,3503092625,2350,2350,2350,2350,0
|
|
20240729,203900,3503092625,2350,2350,2350,2350,0
|
|
20240729,203800,3503092625,2350,2350,2350,2350,0
|
|
20240729,203700,3503092625,2350,2350,2350,2350,0
|
|
20240729,203600,3503092625,2350,2350,2350,2350,0
|
|
20240729,203500,3503092625,2350,2350,2350,2350,0
|
|
20240729,203400,3503092625,2350,2350,2350,2350,0
|
|
20240729,203300,3503092625,2350,2350,2350,2350,0
|
|
20240729,203200,3503092625,2350,2350,2350,2350,0
|
|
20240729,203100,3503092625,2350,2350,2350,2350,0
|
|
20240729,203000,3503092625,2350,2350,2350,2350,0
|
|
20240729,202900,3503092625,2350,2350,2350,2350,0
|
|
20240729,202800,3503092625,2350,2350,2350,2350,0
|
|
20240729,202700,3503092625,2350,2350,2350,2350,0
|
|
20240729,202600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,202500,3503092625,2350,2350,2350,2350,0
|
|
20240729,202400,3503092625,2350,2350,2350,2350,0
|
|
20240729,202300,3503092625,2350,2350,2350,2350,0
|
|
20240729,202200,3503092625,2350,2350,2350,2350,0
|
|
20240729,202100,3503092625,2350,2350,2350,2350,0
|
|
20240729,202000,3503092625,2350,2350,2350,2350,0
|
|
20240729,201900,3503092625,2350,2350,2350,2350,0
|
|
20240729,201800,3503092625,2350,2350,2350,2350,0
|
|
20240729,201700,3503092625,2350,2350,2350,2350,0
|
|
20240729,201600,3503092625,2350,2350,2350,2350,0
|
|
20240729,201500,3503092625,2350,2350,2350,2350,0
|
|
20240729,201400,3503092625,2350,2350,2350,2350,0
|
|
20240729,201300,3503092625,2350,2350,2350,2350,0
|
|
20240729,201200,3503092625,2350,2350,2350,2350,0
|
|
20240729,201100,3503092625,2350,2350,2350,2350,0
|
|
20240729,201000,3503092625,2350,2350,2350,2350,0
|
|
20240729,200900,3503092625,2350,2350,2350,2350,0
|
|
20240729,200800,3503092625,2350,2350,2350,2350,0
|
|
20240729,200700,3503092625,2350,2350,2350,2350,0
|
|
20240729,200600,3503092625,2350,2350,2350,2350,0
|
|
20240729,200500,3503092625,2350,2350,2350,2350,0
|
|
20240729,200400,3503092625,2350,2350,2350,2350,0
|
|
20240729,200300,3503092625,2350,2350,2350,2350,0
|
|
20240729,200200,3503092625,2350,2350,2350,2350,0
|
|
20240729,200100,3503092625,2350,2350,2350,2350,0
|
|
20240729,200000,3503092625,2350,2350,2350,2350,0
|
|
20240729,195900,3503092625,2350,2350,2350,2350,0
|
|
20240729,195800,3503092625,2350,2350,2350,2350,0
|
|
20240729,195700,3503092625,2350,2350,2350,2350,0
|
|
20240729,195600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,195500,3503092625,2350,2350,2350,2350,0
|
|
20240729,195400,3503092625,2350,2350,2350,2350,0
|
|
20240729,195300,3503092625,2350,2350,2350,2350,0
|
|
20240729,195200,3503092625,2350,2350,2350,2350,0
|
|
20240729,195100,3503092625,2350,2350,2350,2350,0
|
|
20240729,195000,3503092625,2350,2350,2350,2350,0
|
|
20240729,194900,3503092625,2350,2350,2350,2350,0
|
|
20240729,194800,3503092625,2350,2350,2350,2350,0
|
|
20240729,194700,3503092625,2350,2350,2350,2350,0
|
|
20240729,194600,3503092625,2350,2350,2350,2350,0
|
|
20240729,194500,3503092625,2350,2350,2350,2350,0
|
|
20240729,194400,3503092625,2350,2350,2350,2350,0
|
|
20240729,194300,3503092625,2350,2350,2350,2350,0
|
|
20240729,194200,3503092625,2350,2350,2350,2350,0
|
|
20240729,194100,3503092625,2350,2350,2350,2350,0
|
|
20240729,194000,3503092625,2350,2350,2350,2350,0
|
|
20240729,193900,3503092625,2350,2350,2350,2350,0
|
|
20240729,193800,3503092625,2350,2350,2350,2350,0
|
|
20240729,193700,3503092625,2350,2350,2350,2350,0
|
|
20240729,193600,3503092625,2350,2350,2350,2350,0
|
|
20240729,193500,3503092625,2350,2350,2350,2350,0
|
|
20240729,193400,3503092625,2350,2350,2350,2350,0
|
|
20240729,193300,3503092625,2350,2350,2350,2350,0
|
|
20240729,193200,3503092625,2350,2350,2350,2350,0
|
|
20240729,193100,3503092625,2350,2350,2350,2350,0
|
|
20240729,193000,3503092625,2350,2350,2350,2350,0
|
|
20240729,192900,3503092625,2350,2350,2350,2350,0
|
|
20240729,192800,3503092625,2350,2350,2350,2350,0
|
|
20240729,192700,3503092625,2350,2350,2350,2350,0
|
|
20240729,192600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,192500,3503092625,2350,2350,2350,2350,0
|
|
20240729,192400,3503092625,2350,2350,2350,2350,0
|
|
20240729,192300,3503092625,2350,2350,2350,2350,0
|
|
20240729,192200,3503092625,2350,2350,2350,2350,0
|
|
20240729,192100,3503092625,2350,2350,2350,2350,0
|
|
20240729,192000,3503092625,2350,2350,2350,2350,0
|
|
20240729,191900,3503092625,2350,2350,2350,2350,0
|
|
20240729,191800,3503092625,2350,2350,2350,2350,0
|
|
20240729,191700,3503092625,2350,2350,2350,2350,0
|
|
20240729,191600,3503092625,2350,2350,2350,2350,0
|
|
20240729,191500,3503092625,2350,2350,2350,2350,0
|
|
20240729,191400,3503092625,2350,2350,2350,2350,0
|
|
20240729,191300,3503092625,2350,2350,2350,2350,0
|
|
20240729,191200,3503092625,2350,2350,2350,2350,0
|
|
20240729,191100,3503092625,2350,2350,2350,2350,0
|
|
20240729,191000,3503092625,2350,2350,2350,2350,0
|
|
20240729,190900,3503092625,2350,2350,2350,2350,0
|
|
20240729,190800,3503092625,2350,2350,2350,2350,0
|
|
20240729,190700,3503092625,2350,2350,2350,2350,0
|
|
20240729,190600,3503092625,2350,2350,2350,2350,0
|
|
20240729,190500,3503092625,2350,2350,2350,2350,0
|
|
20240729,190400,3503092625,2350,2350,2350,2350,0
|
|
20240729,190300,3503092625,2350,2350,2350,2350,0
|
|
20240729,190200,3503092625,2350,2350,2350,2350,0
|
|
20240729,190100,3503092625,2350,2350,2350,2350,0
|
|
20240729,190000,3503092625,2350,2350,2350,2350,0
|
|
20240729,185900,3503092625,2350,2350,2350,2350,0
|
|
20240729,185800,3503092625,2350,2350,2350,2350,0
|
|
20240729,185700,3503092625,2350,2350,2350,2350,0
|
|
20240729,185600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,185500,3503092625,2350,2350,2350,2350,0
|
|
20240729,185400,3503092625,2350,2350,2350,2350,0
|
|
20240729,185300,3503092625,2350,2350,2350,2350,0
|
|
20240729,185200,3503092625,2350,2350,2350,2350,0
|
|
20240729,185100,3503092625,2350,2350,2350,2350,0
|
|
20240729,185000,3503092625,2350,2350,2350,2350,0
|
|
20240729,184900,3503092625,2350,2350,2350,2350,0
|
|
20240729,184800,3503092625,2350,2350,2350,2350,0
|
|
20240729,184700,3503092625,2350,2350,2350,2350,0
|
|
20240729,184600,3503092625,2350,2350,2350,2350,0
|
|
20240729,184500,3503092625,2350,2350,2350,2350,0
|
|
20240729,184400,3503092625,2350,2350,2350,2350,0
|
|
20240729,184300,3503092625,2350,2350,2350,2350,0
|
|
20240729,184200,3503092625,2350,2350,2350,2350,0
|
|
20240729,184100,3503092625,2350,2350,2350,2350,0
|
|
20240729,184000,3503092625,2350,2350,2350,2350,0
|
|
20240729,183900,3503092625,2350,2350,2350,2350,0
|
|
20240729,183800,3503092625,2350,2350,2350,2350,0
|
|
20240729,183700,3503092625,2350,2350,2350,2350,0
|
|
20240729,183600,3503092625,2350,2350,2350,2350,0
|
|
20240729,183500,3503092625,2350,2350,2350,2350,0
|
|
20240729,183400,3503092625,2350,2350,2350,2350,0
|
|
20240729,183300,3503092625,2350,2350,2350,2350,0
|
|
20240729,183200,3503092625,2350,2350,2350,2350,0
|
|
20240729,183100,3503092625,2350,2350,2350,2350,0
|
|
20240729,183000,3503092625,2350,2350,2350,2350,0
|
|
20240729,182900,3503092625,2350,2350,2350,2350,0
|
|
20240729,182800,3503092625,2350,2350,2350,2350,0
|
|
20240729,182700,3503092625,2350,2350,2350,2350,0
|
|
20240729,182600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,182500,3503092625,2350,2350,2350,2350,0
|
|
20240729,182400,3503092625,2350,2350,2350,2350,0
|
|
20240729,182300,3503092625,2350,2350,2350,2350,0
|
|
20240729,182200,3503092625,2350,2350,2350,2350,0
|
|
20240729,182100,3503092625,2350,2350,2350,2350,0
|
|
20240729,182000,3503092625,2350,2350,2350,2350,0
|
|
20240729,181900,3503092625,2350,2350,2350,2350,0
|
|
20240729,181800,3503092625,2350,2350,2350,2350,0
|
|
20240729,181700,3503092625,2350,2350,2350,2350,0
|
|
20240729,181600,3503092625,2350,2350,2350,2350,0
|
|
20240729,181500,3503092625,2350,2350,2350,2350,0
|
|
20240729,181400,3503092625,2350,2350,2350,2350,0
|
|
20240729,181300,3503092625,2350,2350,2350,2350,0
|
|
20240729,181200,3503092625,2350,2350,2350,2350,0
|
|
20240729,181100,3503092625,2350,2350,2350,2350,0
|
|
20240729,181000,3503092625,2350,2350,2350,2350,0
|
|
20240729,180900,3503092625,2350,2350,2350,2350,0
|
|
20240729,180800,3503092625,2350,2350,2350,2350,0
|
|
20240729,180700,3503092625,2350,2350,2350,2350,0
|
|
20240729,180600,3503092625,2350,2350,2350,2350,0
|
|
20240729,180500,3503092625,2350,2350,2350,2350,0
|
|
20240729,180400,3503092625,2350,2350,2350,2350,0
|
|
20240729,180300,3503092625,2350,2350,2350,2350,0
|
|
20240729,180200,3503092625,2350,2350,2350,2350,0
|
|
20240729,180100,3503092625,2350,2350,2350,2350,0
|
|
20240729,180000,3503092625,2350,2350,2350,2350,0
|
|
20240729,175900,3503092625,2350,2350,2350,2350,0
|
|
20240729,175800,3503092625,2350,2350,2350,2350,0
|
|
20240729,175700,3503092625,2350,2350,2350,2350,0
|
|
20240729,175600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,175500,3503092625,2350,2350,2350,2350,0
|
|
20240729,175400,3503092625,2350,2350,2350,2350,0
|
|
20240729,175300,3503092625,2350,2350,2350,2350,0
|
|
20240729,175200,3503092625,2350,2350,2350,2350,0
|
|
20240729,175100,3503092625,2350,2350,2350,2350,0
|
|
20240729,175000,3503092625,2350,2350,2350,2350,0
|
|
20240729,174900,3503092625,2350,2350,2350,2350,0
|
|
20240729,174800,3503092625,2350,2350,2350,2350,0
|
|
20240729,174700,3503092625,2350,2350,2350,2350,0
|
|
20240729,174600,3503092625,2350,2350,2350,2350,0
|
|
20240729,174500,3503092625,2350,2350,2350,2350,0
|
|
20240729,174400,3503092625,2350,2350,2350,2350,0
|
|
20240729,174300,3503092625,2350,2350,2350,2350,0
|
|
20240729,174200,3503092625,2350,2350,2350,2350,0
|
|
20240729,174100,3503092625,2350,2350,2350,2350,0
|
|
20240729,174000,3503092625,2350,2350,2350,2350,0
|
|
20240729,173900,3503092625,2350,2350,2350,2350,0
|
|
20240729,173800,3503092625,2350,2350,2350,2350,0
|
|
20240729,173700,3503092625,2350,2350,2350,2350,0
|
|
20240729,173600,3503092625,2350,2350,2350,2350,0
|
|
20240729,173500,3503092625,2350,2350,2350,2350,0
|
|
20240729,173400,3503092625,2350,2350,2350,2350,0
|
|
20240729,173300,3503092625,2350,2350,2350,2350,0
|
|
20240729,173200,3503092625,2350,2350,2350,2350,0
|
|
20240729,173100,3503092625,2350,2350,2350,2350,0
|
|
20240729,173000,3503092625,2350,2350,2350,2350,0
|
|
20240729,172900,3503092625,2350,2350,2350,2350,0
|
|
20240729,172800,3503092625,2350,2350,2350,2350,0
|
|
20240729,172700,3503092625,2350,2350,2350,2350,0
|
|
20240729,172600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,172500,3503092625,2350,2350,2350,2350,0
|
|
20240729,172400,3503092625,2350,2350,2350,2350,0
|
|
20240729,172300,3503092625,2350,2350,2350,2350,0
|
|
20240729,172200,3503092625,2350,2350,2350,2350,0
|
|
20240729,172100,3503092625,2350,2350,2350,2350,0
|
|
20240729,172000,3503092625,2350,2350,2350,2350,0
|
|
20240729,171900,3503092625,2350,2350,2350,2350,0
|
|
20240729,171800,3503092625,2350,2350,2350,2350,0
|
|
20240729,171700,3503092625,2350,2350,2350,2350,0
|
|
20240729,171600,3503092625,2350,2350,2350,2350,0
|
|
20240729,171500,3503092625,2350,2350,2350,2350,0
|
|
20240729,171400,3503092625,2350,2350,2350,2350,0
|
|
20240729,171300,3503092625,2350,2350,2350,2350,0
|
|
20240729,171200,3503092625,2350,2350,2350,2350,0
|
|
20240729,171100,3503092625,2350,2350,2350,2350,0
|
|
20240729,171000,3503092625,2350,2350,2350,2350,0
|
|
20240729,170900,3503092625,2350,2350,2350,2350,0
|
|
20240729,170800,3503092625,2350,2350,2350,2350,0
|
|
20240729,170700,3503092625,2350,2350,2350,2350,0
|
|
20240729,170600,3503092625,2350,2350,2350,2350,0
|
|
20240729,170500,3503092625,2350,2350,2350,2350,0
|
|
20240729,170400,3503092625,2350,2350,2350,2350,0
|
|
20240729,170300,3503092625,2350,2350,2350,2350,0
|
|
20240729,170200,3503092625,2350,2350,2350,2350,0
|
|
20240729,170100,3503092625,2350,2350,2350,2350,0
|
|
20240729,170000,3503092625,2350,2350,2350,2350,0
|
|
20240729,165900,3503092625,2350,2350,2350,2350,0
|
|
20240729,165800,3503092625,2350,2350,2350,2350,0
|
|
20240729,165700,3503092625,2350,2350,2350,2350,0
|
|
20240729,165600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,165500,3503092625,2350,2350,2350,2350,0
|
|
20240729,165400,3503092625,2350,2350,2350,2350,0
|
|
20240729,165300,3503092625,2350,2350,2350,2350,0
|
|
20240729,165200,3503092625,2350,2350,2350,2350,0
|
|
20240729,165100,3503092625,2350,2350,2350,2350,0
|
|
20240729,165000,3503092625,2350,2350,2350,2350,0
|
|
20240729,164900,3503092625,2350,2350,2350,2350,0
|
|
20240729,164800,3503092625,2350,2350,2350,2350,0
|
|
20240729,164700,3503092625,2350,2350,2350,2350,0
|
|
20240729,164600,3503092625,2350,2350,2350,2350,0
|
|
20240729,164500,3503092625,2350,2350,2350,2350,0
|
|
20240729,164400,3503092625,2350,2350,2350,2350,0
|
|
20240729,164300,3503092625,2350,2350,2350,2350,0
|
|
20240729,164200,3503092625,2350,2350,2350,2350,0
|
|
20240729,164100,3503092625,2350,2350,2350,2350,0
|
|
20240729,164000,3503092625,2350,2350,2350,2350,0
|
|
20240729,163900,3503092625,2350,2350,2350,2350,0
|
|
20240729,163800,3503092625,2350,2350,2350,2350,0
|
|
20240729,163700,3503092625,2350,2350,2350,2350,0
|
|
20240729,163600,3503092625,2350,2350,2350,2350,0
|
|
20240729,163500,3503092625,2350,2350,2350,2350,0
|
|
20240729,163400,3503092625,2350,2350,2350,2350,0
|
|
20240729,163300,3503092625,2350,2350,2350,2350,0
|
|
20240729,163200,3503092625,2350,2350,2350,2350,0
|
|
20240729,163100,3503092625,2350,2350,2350,2350,0
|
|
20240729,163000,3503092625,2350,2350,2350,2350,0
|
|
20240729,162900,3503092625,2350,2350,2350,2350,0
|
|
20240729,162800,3503092625,2350,2350,2350,2350,0
|
|
20240729,162700,3503092625,2350,2350,2350,2350,0
|
|
20240729,162600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,162500,3503092625,2350,2350,2350,2350,0
|
|
20240729,162400,3503092625,2350,2350,2350,2350,0
|
|
20240729,162300,3503092625,2350,2350,2350,2350,0
|
|
20240729,162200,3503092625,2350,2350,2350,2350,0
|
|
20240729,162100,3503092625,2350,2350,2350,2350,0
|
|
20240729,162000,3503092625,2350,2350,2350,2350,0
|
|
20240729,161900,3503092625,2350,2350,2350,2350,0
|
|
20240729,161800,3503092625,2350,2350,2350,2350,0
|
|
20240729,161700,3503092625,2350,2350,2350,2350,0
|
|
20240729,161600,3503092625,2350,2350,2350,2350,0
|
|
20240729,161500,3503092625,2350,2350,2350,2350,0
|
|
20240729,161400,3503092625,2350,2350,2350,2350,0
|
|
20240729,161300,3503092625,2350,2350,2350,2350,0
|
|
20240729,161200,3503092625,2350,2350,2350,2350,0
|
|
20240729,161100,3503092625,2350,2350,2350,2350,0
|
|
20240729,161000,3503092625,2350,2350,2350,2350,0
|
|
20240729,160900,3503092625,2350,2350,2350,2350,0
|
|
20240729,160800,3503092625,2350,2350,2350,2350,0
|
|
20240729,160700,3503092625,2350,2350,2350,2350,0
|
|
20240729,160600,3503092625,2350,2350,2350,2350,0
|
|
20240729,160500,3503092625,2350,2350,2350,2350,0
|
|
20240729,160400,3503092625,2350,2350,2350,2350,0
|
|
20240729,160300,3503092625,2350,2350,2350,2350,0
|
|
20240729,160200,3503092625,2350,2350,2350,2350,0
|
|
20240729,160100,3503092625,2350,2350,2350,2350,0
|
|
20240729,160000,3503092625,2350,2350,2350,2350,0
|
|
20240729,155900,3503092625,2350,2350,2350,2350,0
|
|
20240729,155800,3503092625,2350,2350,2350,2350,0
|
|
20240729,155700,3503092625,2350,2350,2350,2350,0
|
|
20240729,155600,3503092625,2350,2350,2350,2350,20322
|
|
20240729,155500,3503092625,2350,2350,2350,2350,0
|
|
20240729,155400,3503092625,2350,2350,2350,2350,0
|
|
20240729,155300,3503092625,2350,2350,2350,2350,0
|
|
20240729,155200,3503092625,2350,2350,2350,2350,0
|
|
20240729,155100,3503092625,2350,2350,2350,2350,0
|
|
20240729,155000,3503092625,2350,2350,2350,2350,0
|
|
20240729,154900,3503092625,2350,2350,2350,2350,0
|
|
20240729,154800,3503092625,2350,2350,2350,2350,0
|
|
20240729,154700,3503092625,2350,2350,2350,2350,0
|
|
20240729,154600,3503092625,2350,2350,2350,2350,0
|
|
20240729,154500,3503092625,2350,2350,2350,2350,0
|
|
20240729,154400,3503092625,2350,2350,2350,2350,0
|
|
20240729,154300,3503092625,2350,2350,2350,2350,0
|
|
20240729,154200,3503092625,2350,2350,2350,2350,0
|
|
20240729,154100,3503092625,2350,2350,2350,2350,0
|
|
20240729,154000,3503092625,2350,2350,2350,2350,0
|
|
20240729,153900,3503092625,2350,2350,2350,2350,0
|
|
20240729,153800,3503092625,2350,2350,2350,2350,0
|
|
20240729,153700,3503092625,2350,2350,2350,2350,0
|
|
20240729,153600,3503092625,2350,2350,2350,2350,0
|
|
20240729,153500,3503092625,2350,2350,2350,2350,0
|
|
20240729,153400,3503092625,2350,2350,2350,2350,0
|
|
20240729,153300,3503092625,2350,2350,2350,2350,0
|
|
20240729,153200,3503092625,2350,2350,2350,2350,20322
|
|
20240729,153100,3455335925,2360,2360,2360,2360,0
|
|
20240729,153000,3455335925,2360,2360,2360,2360,0
|
|
20240729,152900,3455335925,2360,2360,2360,2360,0
|
|
20240729,152800,3455335925,2360,2360,2360,2360,0
|
|
20240729,152700,3455335925,2360,2360,2360,2360,0
|
|
20240729,152600,3455335925,2360,2360,2360,2360,0
|
|
20240729,152500,3455335925,2360,2360,2360,2360,0
|
|
20240729,152400,3455335925,2360,2360,2360,2360,0
|
|
20240729,152300,3455335925,2360,2360,2360,2360,0
|
|
20240729,152200,3455335925,2360,2360,2360,2360,0
|
|
20240729,152100,3455335925,2360,2360,2360,2360,0
|
|
20240729,152000,3455335925,2360,2360,2360,2360,0
|
|
20240729,151900,3455335925,2360,2370,2370,2360,12194
|
|
20240729,151800,3426510395,2370,2375,2375,2370,616
|
|
20240729,151700,3425049950,2375,2360,2375,2360,498
|
|
20240729,151600,3423868090,2360,2370,2370,2360,108
|
|
20240729,151500,3423612800,2360,2360,2370,2360,4005
|
|
20240729,151400,3414155885,2365,2370,2370,2365,2387
|
|
20240729,151300,3408508125,2375,2385,2385,2375,372
|
|
20240729,151200,3407623980,2385,2380,2385,2380,163
|
|
20240729,151100,3407236035,2390,2390,2390,2380,152
|
|
20240729,151000,3406873495,2385,2385,2390,2380,5204
|
|
20240729,150900,3394472415,2390,2385,2390,2385,391
|
|
20240729,150800,3393539825,2390,2395,2395,2390,67
|
|
20240729,150700,3393379690,2390,2395,2395,2390,2955
|
|
20240729,150600,3386314730,2395,2395,2395,2395,345
|
|
20240729,150500,3385488455,2400,2395,2400,2395,571
|
|
20240729,150400,3384120900,2395,2395,2395,2390,814
|
|
20240729,150300,3382171410,2395,2395,2395,2390,642
|
|
20240729,150200,3380635155,2395,2395,2395,2390,164
|
|
20240729,150100,3380243125,2395,2400,2400,2390,5970
|
|
20240729,150000,3365939035,2405,2405,2405,2400,2280
|
|
20240729,145900,3360459640,2405,2405,2405,2400,1800
|
|
20240729,145800,3356131490,2405,2405,2405,2405,521
|
|
20240729,145700,3354878485,2405,2410,2410,2405,17
|
|
20240729,145600,3354837565,2410,2405,2410,2405,300
|
|
20240729,145500,3354114825,2405,2405,2410,2405,1021
|
|
20240729,145400,3351659315,2400,2400,2400,2400,550
|
|
20240729,145300,3350339315,2400,2385,2400,2385,254
|
|
20240729,145200,3349731105,2390,2390,2390,2375,163
|
|
20240729,145100,3349341665,2390,2375,2390,2375,274
|
|
20240729,145000,3348689725,2370,2370,2370,2370,300
|
|
20240729,144900,3347978725,2370,2375,2375,2370,809
|
|
20240729,144800,3346061385,2375,2365,2375,2365,743
|
|
20240729,144700,3344303390,2365,2370,2370,2365,501
|
|
20240729,144600,3343118520,2370,2365,2370,2365,1655
|
|
20240729,144500,3339203990,2370,2370,2370,2365,3653
|
|
20240729,144400,3330547180,2370,2370,2370,2365,1084
|
|
20240729,144300,3327979425,2365,2365,2370,2365,405
|
|
20240729,144200,3327021590,2370,2375,2375,2365,857
|
|
20240729,144100,3324990605,2370,2370,2370,2370,508
|
|
20240729,144000,3323786645,2375,2375,2390,2370,2650
|
|
20240729,143900,3317501875,2380,2400,2405,2380,4026
|
|
20240729,143800,3307883275,2400,2400,2400,2400,180
|
|
20240729,143700,3307451275,2400,2390,2400,2390,201
|
|
20240729,143600,3306969875,2390,2390,2390,2390,71
|
|
20240729,143500,3306800185,2390,2395,2395,2390,529
|
|
20240729,143400,3305535525,2395,2395,2395,2395,250
|
|
20240729,143300,3304936775,2395,2390,2395,2390,1005
|
|
20240729,143200,3302532315,2395,2395,2405,2395,895
|
|
20240729,143100,3300380770,2410,2385,2410,2385,44
|
|
20240729,143000,3300275110,2385,2385,2385,2385,26
|
|
20240729,142900,3300213100,2385,2385,2385,2380,689
|
|
20240729,142800,3298569935,2385,2370,2385,2370,239
|
|
20240729,142700,3298002470,2375,2385,2385,2375,3771
|
|
20240729,142600,3289044095,2380,2385,2385,2380,270
|
|
20240729,142500,3288400245,2385,2385,2385,2385,0
|
|
20240729,142400,3288400245,2385,2390,2390,2370,2084
|
|
20240729,142300,3283442700,2390,2385,2390,2380,542
|
|
20240729,142200,3282149595,2390,2390,2390,2390,5
|
|
20240729,142100,3282137645,2390,2400,2400,2380,3040
|
|
20240729,142000,3274881665,2415,2410,2415,2395,994
|
|
20240729,141900,3272486190,2395,2410,2415,2395,786
|
|
20240729,141800,3270590185,2415,2415,2415,2400,257
|
|
20240729,141700,3269972585,2415,2420,2420,2400,430
|
|
20240729,141600,3268940550,2405,2430,2430,2400,1466
|
|
20240729,141500,3265402530,2410,2390,2440,2390,2536
|
|
20240729,141400,3259299500,2390,2390,2400,2390,181
|
|
20240729,141300,3258866370,2395,2390,2400,2390,327
|
|
20240729,141200,3258081685,2400,2400,2400,2400,397
|
|
20240729,141100,3257128885,2390,2400,2400,2390,1977
|
|
20240729,141000,3252393215,2400,2400,2400,2400,344
|
|
20240729,140900,3251567615,2400,2400,2400,2400,30
|
|
20240729,140800,3251495615,2400,2400,2400,2400,100
|
|
20240729,140700,3251255615,2400,2400,2400,2400,610
|
|
20240729,140600,3249791615,2395,2400,2400,2395,105
|
|
20240729,140500,3249539640,2410,2395,2410,2395,287
|
|
20240729,140400,3248852250,2395,2400,2400,2395,1070
|
|
20240729,140300,3246288940,2400,2410,2410,2400,11
|
|
20240729,140200,3246262530,2400,2410,2410,2400,951
|
|
20240729,140100,3243975620,2410,2420,2420,2405,6
|
|
20240729,140000,3243961155,2395,2415,2420,2395,2175
|
|
20240729,135900,3238725750,2415,2410,2415,2410,1091
|
|
20240729,135800,3236095405,2410,2410,2410,2410,94
|
|
20240729,135700,3235868865,2410,2405,2410,2405,142
|
|
20240729,135600,3235527200,2405,2400,2410,2395,480
|
|
20240729,135500,3234374950,2395,2395,2395,2395,983
|
|
20240729,135400,3232020665,2395,2395,2395,2395,1125
|
|
20240729,135300,3229326290,2390,2395,2395,2390,500
|
|
20240729,135200,3228131285,2390,2405,2405,2390,31
|
|
20240729,135100,3228057180,2395,2395,2395,2395,1090
|
|
20240729,135000,3225446630,2400,2400,2400,2400,173
|
|
20240729,134900,3225031430,2405,2400,2405,2400,109
|
|
20240729,134800,3224769810,2400,2400,2400,2400,520
|
|
20240729,134700,3223521810,2400,2390,2400,2390,3703
|
|
20240729,134600,3214636110,2400,2395,2400,2390,350
|
|
20240729,134500,3213798325,2395,2395,2395,2395,15
|
|
20240729,134400,3213762400,2395,2395,2395,2395,3
|
|
20240729,134300,3213755215,2395,2390,2395,2390,6
|
|
20240729,134200,3213740870,2395,2385,2395,2385,3
|
|
20240729,134100,3213733705,2385,2395,2395,2385,8942
|
|
20240729,134000,3192406525,2395,2385,2400,2385,2764
|
|
20240729,133900,3185789840,2390,2390,2390,2390,415
|
|
20240729,133800,3184797990,2390,2395,2395,2390,18
|
|
20240729,133700,3184754955,2400,2390,2400,2390,1987
|
|
20240729,133600,3179998635,2390,2370,2390,2370,1489
|
|
20240729,133500,3176453265,2375,2375,2375,2365,1567
|
|
20240729,133400,3172746760,2365,2370,2375,2365,1675
|
|
20240729,133300,3168779470,2370,2370,2375,2370,261
|
|
20240729,133200,3168160880,2370,2375,2380,2370,1447
|
|
20240729,133100,3164726400,2380,2375,2395,2365,5568
|
|
20240729,133000,3151507700,2370,2405,2405,2360,22704
|
|
20240729,132900,3097337670,2400,2405,2405,2400,3791
|
|
20240729,132800,3088236670,2405,2410,2410,2405,4165
|
|
20240729,132700,3078215025,2410,2415,2415,2410,4009
|
|
20240729,132600,3068544775,2415,2415,2425,2415,661
|
|
20240729,132500,3066945320,2415,2415,2425,2415,132
|
|
20240729,132400,3066626530,2425,2410,2425,2410,643
|
|
20240729,132300,3065076845,2410,2420,2425,2410,2150
|
|
20240729,132200,3059867685,2420,2415,2420,2410,3416
|
|
20240729,132100,3051623310,2425,2420,2425,2420,213
|
|
20240729,132000,3051107015,2420,2420,2430,2420,2925
|
|
20240729,131900,3044028495,2430,2420,2430,2420,751
|
|
20240729,131800,3042211055,2420,2420,2420,2420,8
|
|
20240729,131700,3042191695,2420,2425,2425,2420,51
|
|
20240729,131600,3042068260,2430,2440,2440,2425,222
|
|
20240729,131500,3041529850,2430,2435,2440,2430,5
|
|
20240729,131400,3041517680,2425,2440,2445,2425,1402
|
|
20240729,131300,3038115670,2440,2430,2440,2425,2151
|
|
20240729,131200,3032889235,2430,2440,2440,2430,3616
|
|
20240729,131100,3024101855,2440,2440,2445,2430,5961
|
|
20240729,131000,3009588940,2440,2445,2445,2440,202
|
|
20240729,130900,3009095350,2445,2450,2450,2445,93
|
|
20240729,130800,3008867905,2450,2450,2450,2450,100
|
|
20240729,130700,3008622905,2450,2450,2450,2450,80
|
|
20240729,130600,3008426905,2450,2445,2450,2445,11
|
|
20240729,130500,3008399960,2450,2455,2455,2445,4036
|
|
20240729,130400,2998510600,2460,2460,2460,2460,20
|
|
20240729,130300,2998461400,2460,2460,2460,2460,4
|
|
20240729,130200,2998451560,2460,2460,2460,2460,300
|
|
20240729,130100,2997713560,2460,2460,2460,2460,0
|
|
20240729,130000,2997713560,2460,2460,2460,2450,284
|
|
20240729,125900,2997015920,2460,2460,2460,2460,2
|
|
20240729,125800,2997011000,2455,2455,2455,2455,201
|
|
20240729,125700,2996517545,2460,2455,2460,2455,406
|
|
20240729,125600,2995519540,2455,2455,2455,2455,49
|
|
20240729,125500,2995399245,2455,2455,2455,2455,23
|
|
20240729,125400,2995342780,2455,2455,2455,2455,5
|
|
20240729,125300,2995330505,2455,2455,2455,2455,2
|
|
20240729,125200,2995325595,2445,2445,2445,2445,0
|
|
20240729,125100,2995325595,2445,2460,2460,2445,3
|
|
20240729,125000,2995318230,2460,2460,2460,2460,11
|
|
20240729,124900,2995291170,2445,2445,2445,2445,8
|
|
20240729,124800,2995271610,2445,2460,2460,2445,151
|
|
20240729,124700,2994900165,2460,2460,2460,2460,0
|
|
20240729,124600,2994900165,2460,2460,2460,2460,3
|
|
20240729,124500,2994892785,2450,2450,2460,2450,204
|
|
20240729,124400,2994392970,2450,2445,2450,2445,88
|
|
20240729,124300,2994177805,2450,2450,2450,2445,23
|
|
20240729,124200,2994121505,2445,2450,2450,2445,51
|
|
20240729,124100,2993996805,2450,2465,2465,2450,781
|
|
20240729,124000,2992083325,2450,2460,2465,2450,639
|
|
20240729,123900,2990509715,2460,2460,2460,2460,0
|
|
20240729,123800,2990509715,2460,2460,2460,2460,0
|
|
20240729,123700,2990509715,2460,2450,2460,2450,501
|
|
20240729,123600,2989277275,2460,2450,2460,2445,186
|
|
20240729,123500,2988821990,2460,2450,2460,2445,488
|
|
20240729,123400,2987625540,2450,2450,2450,2450,511
|
|
20240729,123300,2986373590,2450,2440,2450,2440,288
|
|
20240729,123200,2985670470,2450,2450,2450,2450,28
|
|
20240729,123100,2985601870,2440,2445,2450,2440,275
|
|
20240729,123000,2984929540,2445,2440,2445,2440,497
|
|
20240729,122900,2983714585,2440,2445,2445,2440,202
|
|
20240729,122800,2983221695,2440,2440,2440,2440,25
|
|
20240729,122700,2983160695,2440,2440,2440,2435,2581
|
|
20240729,122600,2976866030,2440,2440,2440,2440,6
|
|
20240729,122500,2976851390,2435,2445,2445,2435,707
|
|
20240729,122400,2975125790,2445,2445,2445,2445,2
|
|
20240729,122300,2975120900,2445,2445,2445,2445,20
|
|
20240729,122200,2975072000,2445,2445,2445,2445,20
|
|
20240729,122100,2975023100,2460,2460,2460,2460,2
|
|
20240729,122000,2975018180,2450,2460,2465,2450,40506
|
|
20240729,121900,2875374760,2465,2465,2465,2465,33
|
|
20240729,121800,2875293415,2465,2465,2465,2465,51
|
|
20240729,121700,2875167700,2465,2465,2465,2465,362
|
|
20240729,121600,2874275370,2460,2450,2465,2445,4109
|
|
20240729,121500,2864210730,2450,2445,2450,2445,204
|
|
20240729,121400,2863711940,2455,2455,2455,2455,29
|
|
20240729,121300,2863640745,2455,2455,2455,2455,3
|
|
20240729,121200,2863633380,2450,2450,2450,2445,4600
|
|
20240729,121100,2852385910,2450,2445,2450,2445,2399
|
|
20240729,121000,2846519855,2445,2445,2445,2445,1000
|
|
20240729,120900,2844074855,2445,2435,2450,2435,311
|
|
20240729,120800,2843313620,2435,2425,2435,2425,48
|
|
20240729,120700,2843197130,2425,2425,2425,2425,1743
|
|
20240729,120600,2838970355,2440,2430,2440,2430,3802
|
|
20240729,120500,2829698945,2425,2430,2430,2425,330
|
|
20240729,120400,2828898545,2430,2425,2430,2425,150
|
|
20240729,120300,2828534790,2430,2425,2430,2420,542
|
|
20240729,120200,2827220730,2430,2430,2430,2420,580
|
|
20240729,120100,2825814635,2430,2425,2430,2425,1004
|
|
20240729,120000,2823379645,2425,2430,2430,2425,3143
|
|
20240729,115900,2815747325,2435,2445,2445,2435,7274
|
|
20240729,115800,2798026625,2445,2445,2445,2445,2005
|
|
20240729,115700,2793124400,2445,2450,2450,2445,1968
|
|
20240729,115600,2788312310,2450,2450,2450,2450,36
|
|
20240729,115500,2788224110,2445,2445,2445,2445,96
|
|
20240729,115400,2787989390,2450,2440,2450,2435,740
|
|
20240729,115300,2786183265,2435,2430,2435,2430,462
|
|
20240729,115200,2785059345,2430,2430,2430,2430,476
|
|
20240729,115100,2783902665,2425,2425,2425,2425,2
|
|
20240729,115000,2783897815,2425,2430,2430,2425,961
|
|
20240729,114900,2781567240,2430,2430,2440,2425,8054
|
|
20240729,114800,2761996330,2425,2440,2440,2425,502
|
|
20240729,114700,2760778880,2435,2435,2435,2435,53
|
|
20240729,114600,2760649825,2435,2430,2435,2420,3780
|
|
20240729,114500,2751473475,2430,2440,2440,2430,805
|
|
20240729,114400,2749512950,2440,2440,2440,2435,73
|
|
20240729,114300,2749334975,2440,2440,2440,2440,293
|
|
20240729,114200,2748620055,2435,2435,2435,2430,477
|
|
20240729,114100,2747458925,2430,2420,2430,2420,3703
|
|
20240729,114000,2738471165,2420,2420,2425,2420,1184
|
|
20240729,113900,2735600730,2425,2440,2450,2425,13916
|
|
20240729,113800,2701737460,2460,2460,2460,2440,9182
|
|
20240729,113700,2679281050,2470,2470,2470,2470,1
|
|
20240729,113600,2679278580,2470,2470,2470,2470,0
|
|
20240729,113500,2679278580,2470,2470,2470,2470,0
|
|
20240729,113400,2679278580,2470,2460,2470,2460,103
|
|
20240729,113300,2679025190,2470,2470,2470,2460,176
|
|
20240729,113200,2678592190,2470,2470,2470,2460,609
|
|
20240729,113100,2677088510,2470,2470,2470,2470,7
|
|
20240729,113000,2677071220,2460,2450,2495,2450,2319
|
|
20240729,112900,2671349675,2460,2460,2460,2455,2009
|
|
20240729,112800,2666415880,2455,2455,2455,2455,100
|
|
20240729,112700,2666170380,2455,2455,2455,2455,1200
|
|
20240729,112600,2663224380,2450,2460,2465,2450,1707
|
|
20240729,112500,2659039880,2460,2465,2465,2460,1130
|
|
20240729,112400,2656260070,2465,2465,2465,2465,808
|
|
20240729,112300,2654268350,2465,2465,2465,2465,174
|
|
20240729,112200,2653839440,2465,2475,2475,2460,3203
|
|
20240729,112100,2645936720,2495,2480,2495,2475,1700
|
|
20240729,112000,2641722905,2495,2490,2495,2485,608
|
|
20240729,111900,2640208155,2500,2500,2500,2500,158
|
|
20240729,111800,2639813155,2500,2500,2500,2500,265
|
|
20240729,111700,2639150655,2500,2495,2500,2490,6464
|
|
20240729,111600,2623054975,2500,2495,2500,2495,289
|
|
20240729,111500,2622332515,2500,2490,2505,2490,802
|
|
20240729,111400,2620329625,2490,2505,2505,2490,9218
|
|
20240729,111300,2597334385,2505,2500,2505,2490,468
|
|
20240729,111200,2596164390,2500,2490,2500,2485,978
|
|
20240729,111100,2593727730,2490,2485,2490,2485,5970
|
|
20240729,111000,2578864590,2485,2485,2485,2485,405
|
|
20240729,110900,2577858165,2485,2480,2485,2470,920
|
|
20240729,110800,2575580845,2475,2485,2490,2475,223
|
|
20240729,110700,2575027700,2485,2485,2490,2485,957
|
|
20240729,110600,2572649550,2485,2465,2485,2465,1552
|
|
20240729,110500,2568804165,2480,2460,2480,2460,506
|
|
20240729,110400,2567553570,2460,2460,2460,2460,39
|
|
20240729,110300,2567457630,2470,2470,2470,2470,3
|
|
20240729,110200,2567450220,2460,2460,2460,2460,187
|
|
20240729,110100,2566990200,2460,2465,2465,2460,177
|
|
20240729,110000,2566554680,2465,2480,2485,2465,1858
|
|
20240729,105900,2561944385,2480,2470,2480,2470,2544
|
|
20240729,105800,2555635685,2475,2465,2475,2460,2533
|
|
20240729,105700,2549381620,2460,2455,2460,2450,1092
|
|
20240729,105600,2546699475,2455,2450,2455,2450,331
|
|
20240729,105500,2545888515,2450,2455,2455,2450,27
|
|
20240729,105400,2545822335,2445,2455,2455,2445,5219
|
|
20240729,105300,2533061840,2445,2450,2455,2445,1263
|
|
20240729,105200,2529968770,2450,2455,2455,2450,1000
|
|
20240729,105100,2527518660,2460,2455,2460,2450,483
|
|
20240729,105000,2526333230,2455,2460,2465,2450,133
|
|
20240729,104900,2526006485,2465,2455,2470,2450,3195
|
|
20240729,104800,2518175440,2455,2460,2470,2455,556
|
|
20240729,104700,2516810185,2460,2465,2475,2455,2156
|
|
20240729,104600,2511505280,2465,2470,2470,2465,151
|
|
20240729,104500,2511132360,2470,2470,2470,2470,320
|
|
20240729,104400,2510341960,2485,2475,2485,2465,4217
|
|
20240729,104300,2499869005,2480,2470,2480,2470,395
|
|
20240729,104200,2498891825,2470,2485,2485,2450,15308
|
|
20240729,104100,2461133835,2495,2500,2500,2485,1890
|
|
20240729,104000,2456420945,2505,2500,2540,2500,2942
|
|
20240729,103900,2449044375,2500,2500,2500,2490,256
|
|
20240729,103800,2448405335,2500,2470,2500,2470,2987
|
|
20240729,103700,2441001605,2475,2490,2490,2470,9069
|
|
20240729,103600,2418487225,2490,2510,2510,2490,8704
|
|
20240729,103500,2396724820,2510,2505,2510,2505,736
|
|
20240729,103400,2394878975,2505,2500,2505,2500,6156
|
|
20240729,103300,2379488945,2505,2520,2520,2500,15498
|
|
20240729,103200,2340554025,2520,2540,2540,2520,6019
|
|
20240729,103100,2325336580,2535,2560,2565,2535,11249
|
|
20240729,103000,2296688175,2555,2565,2575,2555,806
|
|
20240729,102900,2294627530,2575,2580,2580,2565,121
|
|
20240729,102800,2294315770,2560,2575,2580,2560,657
|
|
20240729,102700,2292624405,2575,2555,2580,2555,715
|
|
20240729,102600,2290780945,2570,2545,2580,2530,7433
|
|
20240729,102500,2271763350,2550,2555,2555,2550,102
|
|
20240729,102400,2271503225,2555,2540,2555,2540,399
|
|
20240729,102300,2270486935,2535,2535,2535,2535,960
|
|
20240729,102200,2268053335,2535,2540,2540,2535,1316
|
|
20240729,102100,2264712975,2545,2540,2545,2540,437
|
|
20240729,102000,2263602745,2540,2530,2540,2530,702
|
|
20240729,101900,2261825750,2530,2540,2540,2530,289
|
|
20240729,101800,2261093980,2540,2540,2540,2530,9046
|
|
20240729,101700,2238202040,2530,2535,2540,2530,771
|
|
20240729,101600,2236248760,2540,2540,2540,2535,278
|
|
20240729,101500,2235542695,2540,2540,2545,2535,3394
|
|
20240729,101400,2226932390,2545,2545,2545,2540,241
|
|
20240729,101300,2226320045,2545,2550,2555,2540,1918
|
|
20240729,101200,2221438365,2555,2555,2555,2550,75
|
|
20240729,101100,2221247070,2555,2540,2555,2540,3444
|
|
20240729,101000,2212481600,2535,2535,2550,2525,9135
|
|
20240729,100900,2189369200,2535,2565,2565,2535,9468
|
|
20240729,100800,2165271665,2565,2560,2565,2555,373
|
|
20240729,100700,2164317050,2555,2555,2570,2555,423
|
|
20240729,100600,2163236225,2550,2570,2570,2550,10443
|
|
20240729,100500,2136578035,2570,2590,2590,2560,20216
|
|
20240729,100400,2084498545,2585,2585,2595,2585,907
|
|
20240729,100300,2082153840,2585,2605,2615,2585,9503
|
|
20240729,100200,2057524495,2605,2605,2605,2600,1399
|
|
20240729,100100,2053883690,2600,2605,2605,2600,278
|
|
20240729,100000,2053160560,2605,2600,2605,2600,1185
|
|
20240729,095900,2050078930,2600,2605,2605,2600,1315
|
|
20240729,095800,2046657765,2605,2605,2605,2600,347
|
|
20240729,095700,2045755410,2600,2595,2600,2590,2255
|
|
20240729,095600,2039904135,2600,2600,2615,2595,2167
|
|
20240729,095500,2034270655,2620,2615,2620,2600,10834
|
|
20240729,095400,2006026100,2620,2630,2635,2615,3676
|
|
20240729,095300,1996398145,2630,2650,2660,2630,9509
|
|
20240729,095200,1971303970,2650,2655,2655,2635,9829
|
|
20240729,095100,1945387920,2655,2635,2655,2635,1951
|
|
20240729,095000,1940235075,2640,2630,2645,2630,687
|
|
20240729,094900,1938424740,2645,2635,2650,2620,1772
|
|
20240729,094800,1933750540,2650,2625,2730,2615,8631
|
|
20240729,094700,1910894835,2625,2595,2625,2585,2460
|
|
20240729,094600,1904471140,2600,2580,2600,2575,6915
|
|
20240729,094500,1886610885,2580,2615,2615,2570,15521
|
|
20240729,094400,1846430585,2615,2620,2630,2610,7070
|
|
20240729,094300,1827920345,2620,2620,2620,2620,0
|
|
20240729,094200,1827920345,2620,2620,2620,2620,0
|
|
20240729,094100,1827920345,2620,2630,2630,2615,12859
|
|
20240729,094000,1794252165,2630,2655,2655,2630,10036
|
|
20240729,093900,1767759255,2660,2675,2685,2660,7472
|
|
20240729,093800,1747833735,2685,2670,2685,2670,527
|
|
20240729,093700,1746423920,2665,2670,2675,2665,1365
|
|
20240729,093600,1742778080,2670,2660,2670,2650,1317
|
|
20240729,093500,1739276970,2655,2670,2670,2650,12565
|
|
20240729,093400,1705890350,2670,2700,2700,2670,15243
|
|
20240729,093300,1665045220,2700,2710,2710,2700,483
|
|
20240729,093200,1663741090,2705,2705,2705,2705,937
|
|
20240729,093100,1661206505,2700,2690,2725,2690,1856
|
|
20240729,093000,1656182395,2690,2700,2710,2690,4836
|
|
20240729,092900,1643156345,2700,2730,2730,2700,3269
|
|
20240729,092800,1634299555,2735,2725,2735,2720,1192
|
|
20240729,092700,1631046455,2730,2745,2755,2725,5329
|
|
20240729,092600,1616420660,2750,2750,2750,2735,3390
|
|
20240729,092500,1607117720,2745,2730,2745,2720,1170
|
|
20240729,092400,1603923915,2750,2750,2770,2745,7701
|
|
20240729,092300,1582712470,2750,2685,2785,2685,9133
|
|
20240729,092200,1557784985,2685,2680,2690,2655,12364
|
|
20240729,092100,1524677795,2680,2715,2715,2680,17232
|
|
20240729,092000,1478171120,2715,2735,2735,2715,1505
|
|
20240729,091900,1474080550,2720,2705,2720,2705,7699
|
|
20240729,091800,1453228960,2710,2710,2710,2700,4294
|
|
20240729,091700,1441604535,2710,2775,2775,2705,14311
|
|
20240729,091600,1402713125,2765,2730,2780,2725,8770
|
|
20240729,091500,1378659850,2730,2725,2740,2725,7457
|
|
20240729,091400,1358308180,2730,2770,2780,2720,12940
|
|
20240729,091300,1322793525,2770,2780,2800,2770,10782
|
|
20240729,091200,1292812330,2780,2770,2790,2770,4207
|
|
20240729,091100,1281120100,2770,2795,2805,2760,22015
|
|
20240729,091000,1219939945,2800,2850,2850,2800,12269
|
|
20240729,090900,1185407725,2850,2775,2855,2775,18492
|
|
20240729,090800,1133200505,2775,2830,2835,2775,26203
|
|
20240729,090700,1059795535,2815,2780,2830,2780,11530
|
|
20240729,090600,1027383545,2780,2760,2800,2755,11824
|
|
20240729,090500,994532125,2785,2695,2800,2685,23087
|
|
20240729,090400,931145680,2700,2930,2970,2665,104848
|
|
20240729,090300,635479015,2930,2905,3015,2835,147396
|
|
20240729,090200,204393035,2895,2895,2895,2895,0
|
|
20240729,090100,204393035,2895,2815,2895,2810,13479
|
|
20240729,090000,166036705,2815,2635,2820,2615,61558
|