739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,211600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,211500,45346594265,2430,2430,2430,2430,0
|
|
20240730,211400,45346594265,2430,2430,2430,2430,0
|
|
20240730,211300,45346594265,2430,2430,2430,2430,0
|
|
20240730,211200,45346594265,2430,2430,2430,2430,0
|
|
20240730,211100,45346594265,2430,2430,2430,2430,0
|
|
20240730,211000,45346594265,2430,2430,2430,2430,0
|
|
20240730,210900,45346594265,2430,2430,2430,2430,0
|
|
20240730,210800,45346594265,2430,2430,2430,2430,0
|
|
20240730,210700,45346594265,2430,2430,2430,2430,0
|
|
20240730,210600,45346594265,2430,2430,2430,2430,0
|
|
20240730,210500,45346594265,2430,2430,2430,2430,0
|
|
20240730,210400,45346594265,2430,2430,2430,2430,0
|
|
20240730,210300,45346594265,2430,2430,2430,2430,0
|
|
20240730,210200,45346594265,2430,2430,2430,2430,0
|
|
20240730,210100,45346594265,2430,2430,2430,2430,0
|
|
20240730,210000,45346594265,2430,2430,2430,2430,0
|
|
20240730,205900,45346594265,2430,2430,2430,2430,0
|
|
20240730,205800,45346594265,2430,2430,2430,2430,0
|
|
20240730,205700,45346594265,2430,2430,2430,2430,0
|
|
20240730,205600,45346594265,2430,2430,2430,2430,0
|
|
20240730,205500,45346594265,2430,2430,2430,2430,0
|
|
20240730,205400,45346594265,2430,2430,2430,2430,0
|
|
20240730,205300,45346594265,2430,2430,2430,2430,0
|
|
20240730,205200,45346594265,2430,2430,2430,2430,0
|
|
20240730,205100,45346594265,2430,2430,2430,2430,0
|
|
20240730,205000,45346594265,2430,2430,2430,2430,0
|
|
20240730,204900,45346594265,2430,2430,2430,2430,0
|
|
20240730,204800,45346594265,2430,2430,2430,2430,0
|
|
20240730,204700,45346594265,2430,2430,2430,2430,0
|
|
20240730,204600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,204500,45346594265,2430,2430,2430,2430,0
|
|
20240730,204400,45346594265,2430,2430,2430,2430,0
|
|
20240730,204300,45346594265,2430,2430,2430,2430,0
|
|
20240730,204200,45346594265,2430,2430,2430,2430,0
|
|
20240730,204100,45346594265,2430,2430,2430,2430,0
|
|
20240730,204000,45346594265,2430,2430,2430,2430,0
|
|
20240730,203900,45346594265,2430,2430,2430,2430,0
|
|
20240730,203800,45346594265,2430,2430,2430,2430,0
|
|
20240730,203700,45346594265,2430,2430,2430,2430,0
|
|
20240730,203600,45346594265,2430,2430,2430,2430,0
|
|
20240730,203500,45346594265,2430,2430,2430,2430,0
|
|
20240730,203400,45346594265,2430,2430,2430,2430,0
|
|
20240730,203300,45346594265,2430,2430,2430,2430,0
|
|
20240730,203200,45346594265,2430,2430,2430,2430,0
|
|
20240730,203100,45346594265,2430,2430,2430,2430,0
|
|
20240730,203000,45346594265,2430,2430,2430,2430,0
|
|
20240730,202900,45346594265,2430,2430,2430,2430,0
|
|
20240730,202800,45346594265,2430,2430,2430,2430,0
|
|
20240730,202700,45346594265,2430,2430,2430,2430,0
|
|
20240730,202600,45346594265,2430,2430,2430,2430,0
|
|
20240730,202500,45346594265,2430,2430,2430,2430,0
|
|
20240730,202400,45346594265,2430,2430,2430,2430,0
|
|
20240730,202300,45346594265,2430,2430,2430,2430,0
|
|
20240730,202200,45346594265,2430,2430,2430,2430,0
|
|
20240730,202100,45346594265,2430,2430,2430,2430,0
|
|
20240730,202000,45346594265,2430,2430,2430,2430,0
|
|
20240730,201900,45346594265,2430,2430,2430,2430,0
|
|
20240730,201800,45346594265,2430,2430,2430,2430,0
|
|
20240730,201700,45346594265,2430,2430,2430,2430,0
|
|
20240730,201600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,201500,45346594265,2430,2430,2430,2430,0
|
|
20240730,201400,45346594265,2430,2430,2430,2430,0
|
|
20240730,201300,45346594265,2430,2430,2430,2430,0
|
|
20240730,201200,45346594265,2430,2430,2430,2430,0
|
|
20240730,201100,45346594265,2430,2430,2430,2430,0
|
|
20240730,201000,45346594265,2430,2430,2430,2430,0
|
|
20240730,200900,45346594265,2430,2430,2430,2430,0
|
|
20240730,200800,45346594265,2430,2430,2430,2430,0
|
|
20240730,200700,45346594265,2430,2430,2430,2430,0
|
|
20240730,200600,45346594265,2430,2430,2430,2430,0
|
|
20240730,200500,45346594265,2430,2430,2430,2430,0
|
|
20240730,200400,45346594265,2430,2430,2430,2430,0
|
|
20240730,200300,45346594265,2430,2430,2430,2430,0
|
|
20240730,200200,45346594265,2430,2430,2430,2430,0
|
|
20240730,200100,45346594265,2430,2430,2430,2430,0
|
|
20240730,200000,45346594265,2430,2430,2430,2430,0
|
|
20240730,195900,45346594265,2430,2430,2430,2430,0
|
|
20240730,195800,45346594265,2430,2430,2430,2430,0
|
|
20240730,195700,45346594265,2430,2430,2430,2430,0
|
|
20240730,195600,45346594265,2430,2430,2430,2430,0
|
|
20240730,195500,45346594265,2430,2430,2430,2430,0
|
|
20240730,195400,45346594265,2430,2430,2430,2430,0
|
|
20240730,195300,45346594265,2430,2430,2430,2430,0
|
|
20240730,195200,45346594265,2430,2430,2430,2430,0
|
|
20240730,195100,45346594265,2430,2430,2430,2430,0
|
|
20240730,195000,45346594265,2430,2430,2430,2430,0
|
|
20240730,194900,45346594265,2430,2430,2430,2430,0
|
|
20240730,194800,45346594265,2430,2430,2430,2430,0
|
|
20240730,194700,45346594265,2430,2430,2430,2430,0
|
|
20240730,194600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,194500,45346594265,2430,2430,2430,2430,0
|
|
20240730,194400,45346594265,2430,2430,2430,2430,0
|
|
20240730,194300,45346594265,2430,2430,2430,2430,0
|
|
20240730,194200,45346594265,2430,2430,2430,2430,0
|
|
20240730,194100,45346594265,2430,2430,2430,2430,0
|
|
20240730,194000,45346594265,2430,2430,2430,2430,0
|
|
20240730,193900,45346594265,2430,2430,2430,2430,0
|
|
20240730,193800,45346594265,2430,2430,2430,2430,0
|
|
20240730,193700,45346594265,2430,2430,2430,2430,0
|
|
20240730,193600,45346594265,2430,2430,2430,2430,0
|
|
20240730,193500,45346594265,2430,2430,2430,2430,0
|
|
20240730,193400,45346594265,2430,2430,2430,2430,0
|
|
20240730,193300,45346594265,2430,2430,2430,2430,0
|
|
20240730,193200,45346594265,2430,2430,2430,2430,0
|
|
20240730,193100,45346594265,2430,2430,2430,2430,0
|
|
20240730,193000,45346594265,2430,2430,2430,2430,0
|
|
20240730,192900,45346594265,2430,2430,2430,2430,0
|
|
20240730,192800,45346594265,2430,2430,2430,2430,0
|
|
20240730,192700,45346594265,2430,2430,2430,2430,0
|
|
20240730,192600,45346594265,2430,2430,2430,2430,0
|
|
20240730,192500,45346594265,2430,2430,2430,2430,0
|
|
20240730,192400,45346594265,2430,2430,2430,2430,0
|
|
20240730,192300,45346594265,2430,2430,2430,2430,0
|
|
20240730,192200,45346594265,2430,2430,2430,2430,0
|
|
20240730,192100,45346594265,2430,2430,2430,2430,0
|
|
20240730,192000,45346594265,2430,2430,2430,2430,0
|
|
20240730,191900,45346594265,2430,2430,2430,2430,0
|
|
20240730,191800,45346594265,2430,2430,2430,2430,0
|
|
20240730,191700,45346594265,2430,2430,2430,2430,0
|
|
20240730,191600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,191500,45346594265,2430,2430,2430,2430,0
|
|
20240730,191400,45346594265,2430,2430,2430,2430,0
|
|
20240730,191300,45346594265,2430,2430,2430,2430,0
|
|
20240730,191200,45346594265,2430,2430,2430,2430,0
|
|
20240730,191100,45346594265,2430,2430,2430,2430,0
|
|
20240730,191000,45346594265,2430,2430,2430,2430,0
|
|
20240730,190900,45346594265,2430,2430,2430,2430,0
|
|
20240730,190800,45346594265,2430,2430,2430,2430,0
|
|
20240730,190700,45346594265,2430,2430,2430,2430,0
|
|
20240730,190600,45346594265,2430,2430,2430,2430,0
|
|
20240730,190500,45346594265,2430,2430,2430,2430,0
|
|
20240730,190400,45346594265,2430,2430,2430,2430,0
|
|
20240730,190300,45346594265,2430,2430,2430,2430,0
|
|
20240730,190200,45346594265,2430,2430,2430,2430,0
|
|
20240730,190100,45346594265,2430,2430,2430,2430,0
|
|
20240730,190000,45346594265,2430,2430,2430,2430,0
|
|
20240730,185900,45346594265,2430,2430,2430,2430,0
|
|
20240730,185800,45346594265,2430,2430,2430,2430,0
|
|
20240730,185700,45346594265,2430,2430,2430,2430,0
|
|
20240730,185600,45346594265,2430,2430,2430,2430,0
|
|
20240730,185500,45346594265,2430,2430,2430,2430,0
|
|
20240730,185400,45346594265,2430,2430,2430,2430,0
|
|
20240730,185300,45346594265,2430,2430,2430,2430,0
|
|
20240730,185200,45346594265,2430,2430,2430,2430,0
|
|
20240730,185100,45346594265,2430,2430,2430,2430,0
|
|
20240730,185000,45346594265,2430,2430,2430,2430,0
|
|
20240730,184900,45346594265,2430,2430,2430,2430,0
|
|
20240730,184800,45346594265,2430,2430,2430,2430,0
|
|
20240730,184700,45346594265,2430,2430,2430,2430,0
|
|
20240730,184600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,184500,45346594265,2430,2430,2430,2430,0
|
|
20240730,184400,45346594265,2430,2430,2430,2430,0
|
|
20240730,184300,45346594265,2430,2430,2430,2430,0
|
|
20240730,184200,45346594265,2430,2430,2430,2430,0
|
|
20240730,184100,45346594265,2430,2430,2430,2430,0
|
|
20240730,184000,45346594265,2430,2430,2430,2430,0
|
|
20240730,183900,45346594265,2430,2430,2430,2430,0
|
|
20240730,183800,45346594265,2430,2430,2430,2430,0
|
|
20240730,183700,45346594265,2430,2430,2430,2430,0
|
|
20240730,183600,45346594265,2430,2430,2430,2430,0
|
|
20240730,183500,45346594265,2430,2430,2430,2430,0
|
|
20240730,183400,45346594265,2430,2430,2430,2430,0
|
|
20240730,183300,45346594265,2430,2430,2430,2430,0
|
|
20240730,183200,45346594265,2430,2430,2430,2430,0
|
|
20240730,183100,45346594265,2430,2430,2430,2430,0
|
|
20240730,183000,45346594265,2430,2430,2430,2430,0
|
|
20240730,182900,45346594265,2430,2430,2430,2430,0
|
|
20240730,182800,45346594265,2430,2430,2430,2430,0
|
|
20240730,182700,45346594265,2430,2430,2430,2430,0
|
|
20240730,182600,45346594265,2430,2430,2430,2430,0
|
|
20240730,182500,45346594265,2430,2430,2430,2430,0
|
|
20240730,182400,45346594265,2430,2430,2430,2430,0
|
|
20240730,182300,45346594265,2430,2430,2430,2430,0
|
|
20240730,182200,45346594265,2430,2430,2430,2430,0
|
|
20240730,182100,45346594265,2430,2430,2430,2430,0
|
|
20240730,182000,45346594265,2430,2430,2430,2430,0
|
|
20240730,181900,45346594265,2430,2430,2430,2430,0
|
|
20240730,181800,45346594265,2430,2430,2430,2430,0
|
|
20240730,181700,45346594265,2430,2430,2430,2430,0
|
|
20240730,181600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,181500,45346594265,2430,2430,2430,2430,0
|
|
20240730,181400,45346594265,2430,2430,2430,2430,0
|
|
20240730,181300,45346594265,2430,2430,2430,2430,0
|
|
20240730,181200,45346594265,2430,2430,2430,2430,0
|
|
20240730,181100,45346594265,2430,2430,2430,2430,0
|
|
20240730,181000,45346594265,2430,2430,2430,2430,0
|
|
20240730,180900,45346594265,2430,2430,2430,2430,0
|
|
20240730,180800,45346594265,2430,2430,2430,2430,0
|
|
20240730,180700,45346594265,2430,2430,2430,2430,0
|
|
20240730,180600,45346594265,2430,2430,2430,2430,0
|
|
20240730,180500,45346594265,2430,2430,2430,2430,0
|
|
20240730,180400,45346594265,2430,2430,2430,2430,0
|
|
20240730,180300,45346594265,2430,2430,2430,2430,0
|
|
20240730,180200,45346594265,2430,2430,2430,2430,0
|
|
20240730,180100,45346594265,2430,2430,2430,2430,0
|
|
20240730,180000,45346594265,2430,2430,2430,2430,0
|
|
20240730,175900,45346594265,2430,2430,2430,2430,0
|
|
20240730,175800,45346594265,2430,2430,2430,2430,0
|
|
20240730,175700,45346594265,2430,2430,2430,2430,0
|
|
20240730,175600,45346594265,2430,2430,2430,2430,0
|
|
20240730,175500,45346594265,2430,2430,2430,2430,0
|
|
20240730,175400,45346594265,2430,2430,2430,2430,0
|
|
20240730,175300,45346594265,2430,2430,2430,2430,0
|
|
20240730,175200,45346594265,2430,2430,2430,2430,0
|
|
20240730,175100,45346594265,2430,2430,2430,2430,0
|
|
20240730,175000,45346594265,2430,2430,2430,2430,0
|
|
20240730,174900,45346594265,2430,2430,2430,2430,0
|
|
20240730,174800,45346594265,2430,2430,2430,2430,0
|
|
20240730,174700,45346594265,2430,2430,2430,2430,0
|
|
20240730,174600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,174500,45346594265,2430,2430,2430,2430,0
|
|
20240730,174400,45346594265,2430,2430,2430,2430,0
|
|
20240730,174300,45346594265,2430,2430,2430,2430,0
|
|
20240730,174200,45346594265,2430,2430,2430,2430,0
|
|
20240730,174100,45346594265,2430,2430,2430,2430,0
|
|
20240730,174000,45346594265,2430,2430,2430,2430,0
|
|
20240730,173900,45346594265,2430,2430,2430,2430,0
|
|
20240730,173800,45346594265,2430,2430,2430,2430,0
|
|
20240730,173700,45346594265,2430,2430,2430,2430,0
|
|
20240730,173600,45346594265,2430,2430,2430,2430,0
|
|
20240730,173500,45346594265,2430,2430,2430,2430,0
|
|
20240730,173400,45346594265,2430,2430,2430,2430,0
|
|
20240730,173300,45346594265,2430,2430,2430,2430,0
|
|
20240730,173200,45346594265,2430,2430,2430,2430,0
|
|
20240730,173100,45346594265,2430,2430,2430,2430,0
|
|
20240730,173000,45346594265,2430,2430,2430,2430,0
|
|
20240730,172900,45346594265,2430,2430,2430,2430,0
|
|
20240730,172800,45346594265,2430,2430,2430,2430,0
|
|
20240730,172700,45346594265,2430,2430,2430,2430,0
|
|
20240730,172600,45346594265,2430,2430,2430,2430,0
|
|
20240730,172500,45346594265,2430,2430,2430,2430,0
|
|
20240730,172400,45346594265,2430,2430,2430,2430,0
|
|
20240730,172300,45346594265,2430,2430,2430,2430,0
|
|
20240730,172200,45346594265,2430,2430,2430,2430,0
|
|
20240730,172100,45346594265,2430,2430,2430,2430,0
|
|
20240730,172000,45346594265,2430,2430,2430,2430,0
|
|
20240730,171900,45346594265,2430,2430,2430,2430,0
|
|
20240730,171800,45346594265,2430,2430,2430,2430,0
|
|
20240730,171700,45346594265,2430,2430,2430,2430,0
|
|
20240730,171600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,171500,45346594265,2430,2430,2430,2430,0
|
|
20240730,171400,45346594265,2430,2430,2430,2430,0
|
|
20240730,171300,45346594265,2430,2430,2430,2430,0
|
|
20240730,171200,45346594265,2430,2430,2430,2430,0
|
|
20240730,171100,45346594265,2430,2430,2430,2430,0
|
|
20240730,171000,45346594265,2430,2430,2430,2430,0
|
|
20240730,170900,45346594265,2430,2430,2430,2430,0
|
|
20240730,170800,45346594265,2430,2430,2430,2430,0
|
|
20240730,170700,45346594265,2430,2430,2430,2430,0
|
|
20240730,170600,45346594265,2430,2430,2430,2430,0
|
|
20240730,170500,45346594265,2430,2430,2430,2430,0
|
|
20240730,170400,45346594265,2430,2430,2430,2430,0
|
|
20240730,170300,45346594265,2430,2430,2430,2430,0
|
|
20240730,170200,45346594265,2430,2430,2430,2430,0
|
|
20240730,170100,45346594265,2430,2430,2430,2430,0
|
|
20240730,170000,45346594265,2430,2430,2430,2430,0
|
|
20240730,165900,45346594265,2430,2430,2430,2430,0
|
|
20240730,165800,45346594265,2430,2430,2430,2430,0
|
|
20240730,165700,45346594265,2430,2430,2430,2430,0
|
|
20240730,165600,45346594265,2430,2430,2430,2430,0
|
|
20240730,165500,45346594265,2430,2430,2430,2430,0
|
|
20240730,165400,45346594265,2430,2430,2430,2430,0
|
|
20240730,165300,45346594265,2430,2430,2430,2430,0
|
|
20240730,165200,45346594265,2430,2430,2430,2430,0
|
|
20240730,165100,45346594265,2430,2430,2430,2430,0
|
|
20240730,165000,45346594265,2430,2430,2430,2430,0
|
|
20240730,164900,45346594265,2430,2430,2430,2430,0
|
|
20240730,164800,45346594265,2430,2430,2430,2430,0
|
|
20240730,164700,45346594265,2430,2430,2430,2430,0
|
|
20240730,164600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,164500,45346594265,2430,2430,2430,2430,0
|
|
20240730,164400,45346594265,2430,2430,2430,2430,0
|
|
20240730,164300,45346594265,2430,2430,2430,2430,0
|
|
20240730,164200,45346594265,2430,2430,2430,2430,0
|
|
20240730,164100,45346594265,2430,2430,2430,2430,0
|
|
20240730,164000,45346594265,2430,2430,2430,2430,0
|
|
20240730,163900,45346594265,2430,2430,2430,2430,0
|
|
20240730,163800,45346594265,2430,2430,2430,2430,0
|
|
20240730,163700,45346594265,2430,2430,2430,2430,0
|
|
20240730,163600,45346594265,2430,2430,2430,2430,0
|
|
20240730,163500,45346594265,2430,2430,2430,2430,0
|
|
20240730,163400,45346594265,2430,2430,2430,2430,0
|
|
20240730,163300,45346594265,2430,2430,2430,2430,0
|
|
20240730,163200,45346594265,2430,2430,2430,2430,0
|
|
20240730,163100,45346594265,2430,2430,2430,2430,0
|
|
20240730,163000,45346594265,2430,2430,2430,2430,0
|
|
20240730,162900,45346594265,2430,2430,2430,2430,0
|
|
20240730,162800,45346594265,2430,2430,2430,2430,0
|
|
20240730,162700,45346594265,2430,2430,2430,2430,0
|
|
20240730,162600,45346594265,2430,2430,2430,2430,0
|
|
20240730,162500,45346594265,2430,2430,2430,2430,0
|
|
20240730,162400,45346594265,2430,2430,2430,2430,0
|
|
20240730,162300,45346594265,2430,2430,2430,2430,0
|
|
20240730,162200,45346594265,2430,2430,2430,2430,0
|
|
20240730,162100,45346594265,2430,2430,2430,2430,0
|
|
20240730,162000,45346594265,2430,2430,2430,2430,0
|
|
20240730,161900,45346594265,2430,2430,2430,2430,0
|
|
20240730,161800,45346594265,2430,2430,2430,2430,0
|
|
20240730,161700,45346594265,2430,2430,2430,2430,0
|
|
20240730,161600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,161500,45346594265,2430,2430,2430,2430,0
|
|
20240730,161400,45346594265,2430,2430,2430,2430,0
|
|
20240730,161300,45346594265,2430,2430,2430,2430,0
|
|
20240730,161200,45346594265,2430,2430,2430,2430,0
|
|
20240730,161100,45346594265,2430,2430,2430,2430,0
|
|
20240730,161000,45346594265,2430,2430,2430,2430,0
|
|
20240730,160900,45346594265,2430,2430,2430,2430,0
|
|
20240730,160800,45346594265,2430,2430,2430,2430,0
|
|
20240730,160700,45346594265,2430,2430,2430,2430,0
|
|
20240730,160600,45346594265,2430,2430,2430,2430,0
|
|
20240730,160500,45346594265,2430,2430,2430,2430,0
|
|
20240730,160400,45346594265,2430,2430,2430,2430,0
|
|
20240730,160300,45346594265,2430,2430,2430,2430,0
|
|
20240730,160200,45346594265,2430,2430,2430,2430,0
|
|
20240730,160100,45346594265,2430,2430,2430,2430,0
|
|
20240730,160000,45346594265,2430,2430,2430,2430,0
|
|
20240730,155900,45346594265,2430,2430,2430,2430,0
|
|
20240730,155800,45346594265,2430,2430,2430,2430,0
|
|
20240730,155700,45346594265,2430,2430,2430,2430,0
|
|
20240730,155600,45346594265,2430,2430,2430,2430,0
|
|
20240730,155500,45346594265,2430,2430,2430,2430,0
|
|
20240730,155400,45346594265,2430,2430,2430,2430,0
|
|
20240730,155300,45346594265,2430,2430,2430,2430,0
|
|
20240730,155200,45346594265,2430,2430,2430,2430,0
|
|
20240730,155100,45346594265,2430,2430,2430,2430,0
|
|
20240730,155000,45346594265,2430,2430,2430,2430,0
|
|
20240730,154900,45346594265,2430,2430,2430,2430,0
|
|
20240730,154800,45346594265,2430,2430,2430,2430,0
|
|
20240730,154700,45346594265,2430,2430,2430,2430,0
|
|
20240730,154600,45346594265,2430,2430,2430,2430,122565
|
|
20240730,154500,45346594265,2430,2430,2430,2430,0
|
|
20240730,154400,45346594265,2430,2430,2430,2430,0
|
|
20240730,154300,45346594265,2430,2430,2430,2430,0
|
|
20240730,154200,45346594265,2430,2430,2430,2430,0
|
|
20240730,154100,45346594265,2430,2430,2430,2430,0
|
|
20240730,154000,45346594265,2430,2430,2430,2430,0
|
|
20240730,153900,45346594265,2430,2430,2430,2430,0
|
|
20240730,153800,45346594265,2430,2430,2430,2430,0
|
|
20240730,153700,45346594265,2430,2430,2430,2430,0
|
|
20240730,153600,45346594265,2430,2430,2430,2430,0
|
|
20240730,153500,45346594265,2430,2430,2430,2430,0
|
|
20240730,153400,45346594265,2430,2430,2430,2430,0
|
|
20240730,153300,45346594265,2430,2430,2430,2430,0
|
|
20240730,153200,45346594265,2430,2430,2430,2430,0
|
|
20240730,153100,45346594265,2430,2430,2430,2430,0
|
|
20240730,153000,45346594265,2430,2430,2430,2430,122565
|
|
20240730,152900,45048761315,2430,2430,2430,2430,0
|
|
20240730,152800,45048761315,2430,2430,2430,2430,0
|
|
20240730,152700,45048761315,2430,2430,2430,2430,0
|
|
20240730,152600,45048761315,2430,2430,2430,2430,0
|
|
20240730,152500,45048761315,2430,2430,2430,2430,0
|
|
20240730,152400,45048761315,2430,2430,2430,2430,0
|
|
20240730,152300,45048761315,2430,2430,2430,2430,0
|
|
20240730,152200,45048761315,2430,2430,2430,2430,0
|
|
20240730,152100,45048761315,2430,2430,2430,2430,0
|
|
20240730,152000,45048761315,2430,2430,2430,2430,0
|
|
20240730,151900,45048761315,2430,2420,2430,2420,29908
|
|
20240730,151800,44976169595,2420,2420,2430,2405,28833
|
|
20240730,151700,44906447870,2425,2425,2425,2420,8443
|
|
20240730,151600,44885993540,2420,2410,2425,2405,20468
|
|
20240730,151500,44836544630,2405,2400,2410,2400,4911
|
|
20240730,151400,44824743100,2405,2415,2415,2400,8282
|
|
20240730,151300,44804809955,2415,2400,2415,2400,4410
|
|
20240730,151200,44794195270,2400,2415,2415,2400,20245
|
|
20240730,151100,44745514535,2415,2420,2420,2405,13763
|
|
20240730,151000,44712352895,2420,2415,2420,2405,15440
|
|
20240730,150900,44675149430,2425,2415,2425,2415,6585
|
|
20240730,150800,44659230440,2420,2425,2425,2420,6847
|
|
20240730,150700,44642658125,2425,2425,2430,2420,6885
|
|
20240730,150600,44625971950,2415,2425,2430,2415,5301
|
|
20240730,150500,44613142220,2430,2425,2430,2420,7012
|
|
20240730,150400,44596142135,2425,2435,2435,2420,5784
|
|
20240730,150300,44582093800,2435,2425,2435,2420,5229
|
|
20240730,150200,44569398695,2425,2425,2425,2420,6310
|
|
20240730,150100,44554111035,2425,2430,2430,2425,4632
|
|
20240730,150000,44542863565,2425,2415,2425,2415,4787
|
|
20240730,145900,44531259745,2415,2420,2425,2415,3176
|
|
20240730,145800,44523572845,2420,2425,2430,2420,3353
|
|
20240730,145700,44515447495,2420,2430,2430,2420,16414
|
|
20240730,145600,44475696465,2425,2430,2430,2420,5772
|
|
20240730,145500,44461717540,2425,2445,2445,2425,15440
|
|
20240730,145400,44424207270,2445,2435,2445,2435,4334
|
|
20240730,145300,44413618695,2435,2430,2440,2430,3734
|
|
20240730,145200,44404544190,2430,2445,2445,2430,12001
|
|
20240730,145100,44375315915,2445,2445,2450,2440,3226
|
|
20240730,145000,44367425630,2445,2445,2445,2440,9177
|
|
20240730,144900,44345014560,2445,2450,2450,2440,6280
|
|
20240730,144800,44329664085,2440,2445,2445,2430,6881
|
|
20240730,144700,44312873215,2445,2440,2445,2440,2479
|
|
20240730,144600,44306815310,2440,2445,2450,2440,9081
|
|
20240730,144500,44284632950,2445,2430,2445,2425,8620
|
|
20240730,144400,44263615590,2430,2430,2430,2430,3391
|
|
20240730,144300,44255375460,2435,2435,2435,2430,1454
|
|
20240730,144200,44251835810,2435,2430,2440,2430,2385
|
|
20240730,144100,44246039850,2430,2435,2435,2430,2944
|
|
20240730,144000,44238872945,2430,2440,2440,2425,3114
|
|
20240730,143900,44231304400,2440,2425,2440,2420,10871
|
|
20240730,143800,44204842620,2425,2425,2440,2420,7415
|
|
20240730,143700,44186852160,2430,2440,2445,2425,23336
|
|
20240730,143600,44130035210,2440,2420,2440,2420,12020
|
|
20240730,143500,44100797940,2425,2410,2425,2410,1660
|
|
20240730,143400,44096784620,2410,2415,2420,2410,6165
|
|
20240730,143300,44081904225,2415,2425,2430,2415,2923
|
|
20240730,143200,44074838660,2425,2425,2430,2420,1965
|
|
20240730,143100,44070076085,2425,2420,2425,2415,5526
|
|
20240730,143000,44056704155,2420,2420,2425,2415,6797
|
|
20240730,142900,44040244105,2415,2405,2420,2405,2052
|
|
20240730,142800,44035290720,2405,2420,2420,2405,6362
|
|
20240730,142700,44019952425,2420,2410,2420,2405,3235
|
|
20240730,142600,44012166765,2410,2410,2425,2405,4873
|
|
20240730,142500,44000412215,2405,2430,2435,2405,6240
|
|
20240730,142400,43985350830,2430,2425,2430,2420,6382
|
|
20240730,142300,43969872020,2430,2440,2440,2425,2045
|
|
20240730,142200,43964911005,2440,2435,2445,2425,6012
|
|
20240730,142100,43950297580,2440,2435,2445,2430,5329
|
|
20240730,142000,43937301400,2430,2435,2435,2430,1836
|
|
20240730,141900,43932834355,2435,2440,2440,2435,2021
|
|
20240730,141800,43927912715,2445,2445,2445,2435,5422
|
|
20240730,141700,43914684465,2435,2445,2445,2435,3574
|
|
20240730,141600,43905979580,2440,2435,2440,2430,696
|
|
20240730,141500,43904284125,2430,2430,2435,2430,1486
|
|
20240730,141400,43900670240,2425,2435,2435,2425,3467
|
|
20240730,141300,43892255225,2435,2435,2435,2435,431
|
|
20240730,141200,43891205740,2445,2445,2445,2440,4014
|
|
20240730,141100,43881397190,2445,2440,2445,2430,1127
|
|
20240730,141000,43878653390,2435,2445,2450,2435,3414
|
|
20240730,140900,43870308865,2440,2440,2440,2435,3907
|
|
20240730,140800,43860776315,2440,2450,2450,2435,2240
|
|
20240730,140700,43855306620,2450,2435,2460,2430,38027
|
|
20240730,140600,43762310165,2440,2430,2440,2425,32324
|
|
20240730,140500,43683640165,2435,2420,2435,2410,20499
|
|
20240730,140400,43633864865,2420,2415,2420,2410,2443
|
|
20240730,140300,43627964210,2415,2405,2420,2405,1682
|
|
20240730,140200,43623904740,2405,2400,2405,2400,1062
|
|
20240730,140100,43621351760,2405,2405,2410,2400,6369
|
|
20240730,140000,43606034450,2410,2410,2410,2405,7854
|
|
20240730,135900,43587144285,2410,2415,2415,2405,7627
|
|
20240730,135800,43568759025,2415,2415,2420,2410,2236
|
|
20240730,135700,43563365220,2410,2415,2415,2410,5472
|
|
20240730,135600,43550163000,2415,2420,2420,2415,9115
|
|
20240730,135500,43528135845,2420,2410,2420,2410,6943
|
|
20240730,135400,43511383045,2410,2410,2410,2405,4641
|
|
20240730,135300,43500208095,2410,2405,2415,2405,3847
|
|
20240730,135200,43490941445,2405,2415,2415,2405,6463
|
|
20240730,135100,43475383035,2415,2400,2415,2400,11472
|
|
20240730,135000,43447771730,2400,2415,2415,2390,61073
|
|
20240730,134900,43301391670,2415,2415,2415,2405,20835
|
|
20240730,134800,43251232770,2420,2415,2420,2410,28342
|
|
20240730,134700,43182881135,2415,2430,2435,2410,56249
|
|
20240730,134600,43046673870,2435,2440,2450,2430,7340
|
|
20240730,134500,43028778705,2440,2450,2450,2430,17445
|
|
20240730,134400,42986241940,2450,2435,2450,2430,8274
|
|
20240730,134300,42966058935,2435,2445,2445,2430,52033
|
|
20240730,134200,42839305520,2445,2460,2470,2445,31463
|
|
20240730,134100,42762126220,2470,2465,2480,2460,26907
|
|
20240730,134000,42695745400,2465,2505,2510,2455,88159
|
|
20240730,133900,42476967870,2510,2500,2515,2500,34856
|
|
20240730,133800,42389482720,2505,2510,2515,2500,57938
|
|
20240730,133700,42244081685,2515,2500,2515,2495,61465
|
|
20240730,133600,42090103510,2500,2495,2500,2490,101550
|
|
20240730,133500,41836662485,2495,2455,2500,2455,105908
|
|
20240730,133400,41573630030,2455,2455,2460,2455,1978
|
|
20240730,133300,41568773540,2460,2460,2465,2460,3944
|
|
20240730,133200,41559071295,2450,2450,2450,2450,2009
|
|
20240730,133100,41554149245,2450,2460,2460,2450,1432
|
|
20240730,133000,41550636055,2455,2450,2460,2445,3179
|
|
20240730,132900,41542843745,2445,2455,2455,2445,845
|
|
20240730,132800,41540774110,2450,2465,2465,2450,7784
|
|
20240730,132700,41521658470,2465,2465,2470,2465,6563
|
|
20240730,132600,41505473300,2465,2465,2465,2460,3408
|
|
20240730,132500,41497072640,2470,2465,2470,2455,2577
|
|
20240730,132400,41490724240,2455,2460,2460,2450,6409
|
|
20240730,132300,41474976770,2460,2450,2460,2445,1230
|
|
20240730,132200,41471964610,2450,2450,2460,2445,6109
|
|
20240730,132100,41457011675,2455,2455,2460,2450,2877
|
|
20240730,132000,41449955505,2455,2460,2460,2455,3059
|
|
20240730,131900,41442439740,2460,2455,2460,2445,4531
|
|
20240730,131800,41431330800,2450,2465,2470,2450,9852
|
|
20240730,131700,41407105165,2460,2460,2465,2455,2852
|
|
20240730,131600,41400090945,2460,2465,2470,2460,2787
|
|
20240730,131500,41393230255,2460,2470,2475,2460,10451
|
|
20240730,131400,41367436175,2475,2465,2475,2465,8213
|
|
20240730,131300,41347140200,2470,2455,2470,2455,6865
|
|
20240730,131200,41330227085,2460,2445,2460,2440,6923
|
|
20240730,131100,41313298240,2445,2445,2450,2440,1656
|
|
20240730,131000,41309249680,2445,2450,2450,2440,1510
|
|
20240730,130900,41305552515,2450,2450,2450,2440,5537
|
|
20240730,130800,41291995325,2450,2430,2450,2430,5067
|
|
20240730,130700,41279647965,2430,2440,2440,2430,6856
|
|
20240730,130600,41262967645,2435,2450,2455,2435,12025
|
|
20240730,130500,41233640785,2450,2450,2455,2445,3385
|
|
20240730,130400,41225348085,2450,2455,2455,2450,3018
|
|
20240730,130300,41217953140,2450,2465,2465,2450,2833
|
|
20240730,130200,41211004880,2455,2465,2470,2455,13766
|
|
20240730,130100,41177116345,2465,2465,2475,2465,15347
|
|
20240730,130000,41139221050,2470,2470,2470,2465,11197
|
|
20240730,125900,41111595540,2465,2460,2470,2455,7515
|
|
20240730,125800,41093101365,2465,2450,2465,2445,11523
|
|
20240730,125700,41064779840,2450,2445,2450,2440,5920
|
|
20240730,125600,41050299120,2440,2430,2445,2425,1856
|
|
20240730,125500,41045781445,2430,2425,2435,2425,3244
|
|
20240730,125400,41037914520,2425,2435,2440,2425,7680
|
|
20240730,125300,41019255740,2445,2445,2445,2435,4161
|
|
20240730,125200,41009119320,2445,2445,2445,2440,1774
|
|
20240730,125100,41004789235,2445,2425,2445,2425,3990
|
|
20240730,125000,40995075605,2425,2445,2445,2425,15030
|
|
20240730,124900,40958399845,2450,2445,2455,2440,5660
|
|
20240730,124800,40944563790,2450,2455,2460,2450,6975
|
|
20240730,124700,40927447385,2455,2450,2455,2445,7880
|
|
20240730,124600,40908138230,2450,2450,2455,2450,1104
|
|
20240730,124500,40905433385,2450,2450,2455,2445,6234
|
|
20240730,124400,40890162560,2455,2455,2455,2445,10905
|
|
20240730,124300,40863461420,2450,2460,2465,2450,10510
|
|
20240730,124200,40837657655,2460,2465,2465,2455,23881
|
|
20240730,124100,40778918765,2465,2455,2470,2450,29838
|
|
20240730,124000,40705483715,2455,2450,2465,2440,33236
|
|
20240730,123900,40623883235,2445,2450,2450,2425,10127
|
|
20240730,123800,40599108995,2425,2430,2450,2425,11846
|
|
20240730,123700,40570270935,2435,2435,2435,2430,5394
|
|
20240730,123600,40557143670,2435,2445,2445,2435,16567
|
|
20240730,123500,40516736870,2445,2445,2445,2435,22881
|
|
20240730,123400,40460890975,2440,2435,2445,2430,34890
|
|
20240730,123300,40375806630,2430,2425,2440,2420,34089
|
|
20240730,123200,40292903770,2420,2425,2425,2420,5474
|
|
20240730,123100,40279637700,2425,2410,2430,2405,17477
|
|
20240730,123000,40237319970,2415,2415,2420,2405,8025
|
|
20240730,122900,40217983550,2415,2405,2415,2405,8740
|
|
20240730,122800,40196931095,2410,2420,2420,2405,22591
|
|
20240730,122700,40142531570,2410,2425,2425,2410,7371
|
|
20240730,122600,40124741530,2425,2415,2430,2410,8752
|
|
20240730,122500,40103562060,2415,2420,2420,2410,5334
|
|
20240730,122400,40090678090,2420,2420,2420,2415,2924
|
|
20240730,122300,40083607485,2420,2415,2420,2410,6639
|
|
20240730,122200,40067582770,2415,2415,2415,2410,7275
|
|
20240730,122100,40050041825,2415,2425,2425,2410,9021
|
|
20240730,122000,40028235690,2425,2405,2425,2405,11407
|
|
20240730,121900,40000680975,2405,2410,2415,2405,5507
|
|
20240730,121800,39987408060,2415,2425,2425,2405,39983
|
|
20240730,121700,39891146420,2425,2420,2425,2410,10399
|
|
20240730,121600,39866028025,2420,2415,2430,2415,6274
|
|
20240730,121500,39850848715,2415,2415,2420,2410,10373
|
|
20240730,121400,39825779945,2420,2420,2425,2415,14878
|
|
20240730,121300,39789801150,2425,2430,2430,2420,17923
|
|
20240730,121200,39746327160,2430,2425,2435,2425,5334
|
|
20240730,121100,39733357540,2435,2430,2435,2425,15337
|
|
20240730,121000,39696088630,2430,2415,2435,2415,19155
|
|
20240730,120900,39649657415,2420,2425,2430,2405,42884
|
|
20240730,120800,39546111065,2430,2415,2430,2415,9865
|
|
20240730,120700,39522212010,2415,2420,2425,2415,20431
|
|
20240730,120600,39472821825,2410,2440,2450,2410,97345
|
|
20240730,120500,39236845660,2440,2450,2455,2435,31973
|
|
20240730,120400,39158719520,2450,2460,2465,2450,18455
|
|
20240730,120300,39113440565,2455,2455,2465,2455,4109
|
|
20240730,120200,39103340760,2455,2465,2465,2455,5830
|
|
20240730,120100,39088994710,2465,2470,2470,2460,4305
|
|
20240730,120000,39078384375,2470,2465,2470,2460,5402
|
|
20240730,115900,39065056495,2465,2460,2465,2455,2426
|
|
20240730,115800,39059082680,2465,2460,2465,2450,27504
|
|
20240730,115700,38991624190,2460,2465,2470,2460,8673
|
|
20240730,115600,38970252880,2465,2455,2465,2450,12473
|
|
20240730,115500,38939599265,2455,2450,2455,2440,38618
|
|
20240730,115400,38845162960,2450,2455,2460,2450,28872
|
|
20240730,115300,38774322270,2455,2485,2485,2445,91061
|
|
20240730,115200,38549752855,2485,2495,2495,2485,22774
|
|
20240730,115100,38493026045,2495,2500,2500,2490,11542
|
|
20240730,115000,38464214890,2500,2505,2505,2495,5941
|
|
20240730,114900,38449383505,2500,2500,2505,2495,8432
|
|
20240730,114800,38428324590,2500,2500,2500,2495,2227
|
|
20240730,114700,38422761720,2500,2495,2505,2495,2744
|
|
20240730,114600,38415906490,2495,2505,2510,2495,15196
|
|
20240730,114500,38377897225,2510,2500,2510,2500,5597
|
|
20240730,114400,38363876760,2505,2505,2515,2505,4424
|
|
20240730,114300,38352789610,2505,2515,2515,2505,2474
|
|
20240730,114200,38346584325,2515,2520,2520,2505,1764
|
|
20240730,114100,38342158415,2515,2520,2520,2500,18360
|
|
20240730,114000,38296049850,2520,2520,2520,2515,13793
|
|
20240730,113900,38261319675,2520,2515,2520,2510,14810
|
|
20240730,113800,38224052675,2510,2515,2515,2505,11994
|
|
20240730,113700,38193949905,2515,2505,2515,2505,12118
|
|
20240730,113600,38163546695,2505,2505,2515,2505,10651
|
|
20240730,113500,38136830915,2505,2500,2505,2495,5540
|
|
20240730,113400,38122994820,2495,2505,2505,2495,7467
|
|
20240730,113300,38104347085,2500,2500,2505,2495,2192
|
|
20240730,113200,38098868535,2495,2495,2500,2495,1100
|
|
20240730,113100,38096123060,2495,2495,2495,2490,8021
|
|
20240730,113000,38076126635,2495,2505,2505,2490,2731
|
|
20240730,112900,38069313505,2505,2495,2510,2490,6745
|
|
20240730,112800,38052441265,2490,2500,2500,2490,7670
|
|
20240730,112700,38033316220,2495,2500,2505,2495,3651
|
|
20240730,112600,38024187060,2500,2495,2500,2490,6788
|
|
20240730,112500,38007284280,2495,2495,2495,2490,5809
|
|
20240730,112400,37992808590,2495,2495,2495,2485,15746
|
|
20240730,112300,37953607450,2495,2505,2505,2495,15105
|
|
20240730,112200,37915845355,2500,2515,2515,2500,17866
|
|
20240730,112100,37871073115,2510,2510,2520,2505,24004
|
|
20240730,112000,37810687950,2515,2510,2515,2505,9639
|
|
20240730,111900,37786498575,2515,2510,2515,2505,4981
|
|
20240730,111800,37773994910,2505,2500,2515,2500,10570
|
|
20240730,111700,37747493815,2500,2495,2500,2490,9596
|
|
20240730,111600,37723544575,2500,2495,2500,2480,18272
|
|
20240730,111500,37678034115,2495,2505,2510,2495,16775
|
|
20240730,111400,37636120680,2510,2520,2520,2500,17248
|
|
20240730,111300,37592763020,2515,2510,2520,2510,14266
|
|
20240730,111200,37556902870,2510,2510,2510,2505,3515
|
|
20240730,111100,37548085890,2510,2515,2515,2505,18657
|
|
20240730,111000,37501217870,2515,2490,2515,2490,25375
|
|
20240730,110900,37437623980,2495,2490,2495,2485,9971
|
|
20240730,110800,37412811175,2490,2485,2495,2485,6726
|
|
20240730,110700,37396071480,2485,2490,2495,2480,21376
|
|
20240730,110600,37342973810,2490,2495,2495,2485,16647
|
|
20240730,110500,37301527655,2495,2500,2505,2490,5569
|
|
20240730,110400,37287624890,2505,2500,2505,2490,8605
|
|
20240730,110300,37266133655,2500,2515,2515,2490,17983
|
|
20240730,110200,37221164405,2510,2500,2520,2500,43566
|
|
20240730,110100,37111836285,2510,2490,2510,2480,33380
|
|
20240730,110000,37028464615,2495,2490,2500,2485,29219
|
|
20240730,105900,36955596085,2500,2485,2500,2480,47097
|
|
20240730,105800,36838568835,2485,2490,2505,2485,41629
|
|
20240730,105700,36734786590,2500,2495,2500,2485,45178
|
|
20240730,105600,36622264770,2495,2500,2510,2495,42456
|
|
20240730,105500,36516061615,2505,2515,2520,2500,26768
|
|
20240730,105400,36448910965,2515,2500,2520,2500,18086
|
|
20240730,105300,36403498940,2500,2520,2520,2490,114027
|
|
20240730,105200,36118168620,2525,2520,2525,2515,12414
|
|
20240730,105100,36086900840,2520,2525,2525,2520,15433
|
|
20240730,105000,36047982220,2520,2520,2530,2515,24642
|
|
20240730,104900,35985852865,2520,2535,2540,2515,45120
|
|
20240730,104800,35871939845,2540,2525,2540,2525,9275
|
|
20240730,104700,35848451445,2525,2540,2545,2515,101029
|
|
20240730,104600,35593424110,2540,2540,2545,2540,1932
|
|
20240730,104500,35588515455,2540,2535,2545,2530,13776
|
|
20240730,104400,35553572755,2545,2555,2555,2530,27059
|
|
20240730,104300,35484851910,2555,2535,2555,2530,33388
|
|
20240730,104200,35399958790,2535,2550,2555,2530,29311
|
|
20240730,104100,35325527655,2545,2550,2555,2545,22896
|
|
20240730,104000,35267172890,2545,2560,2560,2545,19518
|
|
20240730,103900,35217381020,2550,2550,2560,2540,25006
|
|
20240730,103800,35153702330,2550,2535,2560,2525,42770
|
|
20240730,103700,35044744695,2525,2550,2550,2525,25440
|
|
20240730,103600,34980263860,2550,2530,2560,2525,46307
|
|
20240730,103500,34862655455,2530,2540,2540,2530,34193
|
|
20240730,103400,34775958680,2535,2545,2555,2535,37148
|
|
20240730,103300,34681486155,2545,2545,2545,2535,17306
|
|
20240730,103200,34637527495,2545,2535,2560,2530,62211
|
|
20240730,103100,34479032710,2535,2535,2555,2525,80611
|
|
20240730,103000,34274445425,2540,2560,2565,2520,125315
|
|
20240730,102900,33956553430,2560,2560,2565,2545,42873
|
|
20240730,102800,33847155355,2560,2570,2570,2545,85967
|
|
20240730,102700,33627654685,2575,2565,2595,2565,76361
|
|
20240730,102600,33430626720,2565,2575,2585,2555,83976
|
|
20240730,102500,33214695945,2575,2570,2580,2565,83157
|
|
20240730,102400,33000613460,2570,2545,2585,2540,180395
|
|
20240730,102300,32538813730,2540,2560,2570,2540,204512
|
|
20240730,102200,32016847795,2565,2600,2605,2560,292028
|
|
20240730,102100,31264188415,2605,2620,2625,2575,355730
|
|
20240730,102000,30338408580,2620,2600,2630,2585,397016
|
|
20240730,101900,29303411535,2505,2505,2505,2505,0
|
|
20240730,101800,29303411535,2505,2800,2800,2505,1457354
|
|
20240730,101700,25255374450,2800,2705,2800,2695,1113357
|
|
20240730,101600,22155557405,2705,2720,2720,2690,172927
|
|
20240730,101500,21688001805,2720,2675,2745,2675,357994
|
|
20240730,101400,20718354770,2675,2675,2675,2675,0
|
|
20240730,101300,20718354770,2675,2665,2675,2655,26596
|
|
20240730,101200,20647286055,2665,2615,2665,2610,142711
|
|
20240730,101100,20270227830,2620,2600,2620,2585,68414
|
|
20240730,101000,20092097590,2590,2610,2610,2560,194891
|
|
20240730,100900,19589372315,2615,2640,2645,2595,158307
|
|
20240730,100800,19175641655,2640,2665,2670,2640,90273
|
|
20240730,100700,18935934625,2670,2665,2675,2660,120898
|
|
20240730,100600,18613198185,2660,2670,2675,2655,124766
|
|
20240730,100500,18280136725,2670,2670,2670,2655,86180
|
|
20240730,100400,18050543790,2665,2660,2670,2655,103740
|
|
20240730,100300,17774322825,2660,2650,2670,2645,62738
|
|
20240730,100200,17607464915,2650,2640,2665,2635,97144
|
|
20240730,100100,17349936725,2645,2635,2655,2595,144542
|
|
20240730,100000,16971590655,2630,2670,2675,2620,160868
|
|
20240730,095900,16545048835,2665,2655,2670,2650,137773
|
|
20240730,095800,16178325705,2655,2645,2660,2640,104045
|
|
20240730,095700,15902117005,2645,2650,2660,2640,152714
|
|
20240730,095600,15497114685,2655,2615,2655,2610,115097
|
|
20240730,095500,15193625185,2620,2650,2660,2605,208761
|
|
20240730,095400,14642846800,2650,2645,2655,2635,151010
|
|
20240730,095300,14243405715,2640,2640,2660,2635,304328
|
|
20240730,095200,13438507780,2640,2615,2640,2600,213241
|
|
20240730,095100,12879447895,2620,2610,2620,2585,189764
|
|
20240730,095000,12385552215,2620,2570,2625,2565,245883
|
|
20240730,094900,11747216265,2570,2550,2570,2545,49760
|
|
20240730,094800,11619972355,2555,2575,2575,2550,77717
|
|
20240730,094700,11420855850,2570,2590,2595,2555,114990
|
|
20240730,094600,11125543430,2595,2575,2595,2560,189439
|
|
20240730,094500,10635404675,2575,2590,2600,2555,182779
|
|
20240730,094400,10164323210,2595,2560,2595,2555,262273
|
|
20240730,094300,9488704765,2560,2555,2570,2530,95672
|
|
20240730,094200,9244109560,2545,2560,2585,2530,222279
|
|
20240730,094100,8674489135,2555,2530,2565,2520,234508
|
|
20240730,094000,8077175905,2530,2550,2550,2435,354626
|
|
20240730,093900,7190989570,2535,2520,2545,2520,91942
|
|
20240730,093800,6958428925,2525,2525,2560,2515,100656
|
|
20240730,093700,6703357780,2515,2530,2565,2515,176579
|
|
20240730,093600,6255152400,2520,2550,2600,2520,281887
|
|
20240730,093500,5533915720,2550,2585,2595,2540,376646
|
|
20240730,093400,4566011535,2585,2430,2600,2425,959258
|
|
20240730,093300,2151896070,2430,2435,2445,2400,182891
|
|
20240730,093200,1707407990,2430,2430,2430,2430,0
|
|
20240730,093100,1707407990,2430,2340,2430,2340,186508
|
|
20240730,093000,1261580990,2340,2305,2350,2300,63433
|
|
20240730,092900,1113700760,2300,2335,2345,2300,39372
|
|
20240730,092800,1022803920,2330,2355,2360,2320,44077
|
|
20240730,092700,919524740,2350,2310,2360,2300,82833
|
|
20240730,092600,725736390,2305,2320,2320,2290,21971
|
|
20240730,092500,675145840,2320,2335,2335,2310,60827
|
|
20240730,092400,533836150,2325,2255,2340,2255,65181
|
|
20240730,092300,383892315,2255,2255,2265,2245,17921
|
|
20240730,092200,343460095,2255,2230,2265,2230,18828
|
|
20240730,092100,301089575,2235,2240,2240,2225,2145
|
|
20240730,092000,296303575,2240,2240,2245,2240,1851
|
|
20240730,091900,292155550,2230,2210,2245,2205,10621
|
|
20240730,091800,268521720,2210,2215,2215,2210,207
|
|
20240730,091700,268064245,2200,2220,2220,2200,1541
|
|
20240730,091600,264669630,2205,2205,2220,2205,1785
|
|
20240730,091500,260724260,2205,2200,2210,2200,1288
|
|
20240730,091400,257887960,2200,2200,2200,2200,703
|
|
20240730,091300,256341360,2200,2205,2205,2200,2284
|
|
20240730,091200,251308915,2205,2200,2205,2200,733
|
|
20240730,091100,249696210,2200,2210,2210,2200,2491
|
|
20240730,091000,244215990,2205,2220,2220,2205,921
|
|
20240730,090900,242183860,2215,2215,2215,2210,1129
|
|
20240730,090800,239683175,2205,2210,2215,2200,1835
|
|
20240730,090700,235634655,2215,2205,2220,2200,1822
|
|
20240730,090600,231603485,2200,2210,2210,2200,15458
|
|
20240730,090500,197534315,2215,2260,2265,2215,15509
|
|
20240730,090400,162698180,2260,2215,2260,2200,38655
|
|
20240730,090300,76134075,2215,2215,2215,2200,11162
|
|
20240730,090200,51514870,2205,2200,2215,2195,11199
|
|
20240730,090100,26799185,2200,2210,2210,2175,4913
|
|
20240730,090000,16005675,2190,2210,2215,2190,6274
|