740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,211700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,211600,3553993430,2305,2305,2305,2305,0
|
|
20240731,211500,3553993430,2305,2305,2305,2305,0
|
|
20240731,211400,3553993430,2305,2305,2305,2305,0
|
|
20240731,211300,3553993430,2305,2305,2305,2305,0
|
|
20240731,211200,3553993430,2305,2305,2305,2305,0
|
|
20240731,211100,3553993430,2305,2305,2305,2305,0
|
|
20240731,211000,3553993430,2305,2305,2305,2305,0
|
|
20240731,210900,3553993430,2305,2305,2305,2305,0
|
|
20240731,210800,3553993430,2305,2305,2305,2305,0
|
|
20240731,210700,3553993430,2305,2305,2305,2305,0
|
|
20240731,210600,3553993430,2305,2305,2305,2305,0
|
|
20240731,210500,3553993430,2305,2305,2305,2305,0
|
|
20240731,210400,3553993430,2305,2305,2305,2305,0
|
|
20240731,210300,3553993430,2305,2305,2305,2305,0
|
|
20240731,210200,3553993430,2305,2305,2305,2305,0
|
|
20240731,210100,3553993430,2305,2305,2305,2305,0
|
|
20240731,210000,3553993430,2305,2305,2305,2305,0
|
|
20240731,205900,3553993430,2305,2305,2305,2305,0
|
|
20240731,205800,3553993430,2305,2305,2305,2305,0
|
|
20240731,205700,3553993430,2305,2305,2305,2305,0
|
|
20240731,205600,3553993430,2305,2305,2305,2305,0
|
|
20240731,205500,3553993430,2305,2305,2305,2305,0
|
|
20240731,205400,3553993430,2305,2305,2305,2305,0
|
|
20240731,205300,3553993430,2305,2305,2305,2305,0
|
|
20240731,205200,3553993430,2305,2305,2305,2305,0
|
|
20240731,205100,3553993430,2305,2305,2305,2305,0
|
|
20240731,205000,3553993430,2305,2305,2305,2305,0
|
|
20240731,204900,3553993430,2305,2305,2305,2305,0
|
|
20240731,204800,3553993430,2305,2305,2305,2305,0
|
|
20240731,204700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,204600,3553993430,2305,2305,2305,2305,0
|
|
20240731,204500,3553993430,2305,2305,2305,2305,0
|
|
20240731,204400,3553993430,2305,2305,2305,2305,0
|
|
20240731,204300,3553993430,2305,2305,2305,2305,0
|
|
20240731,204200,3553993430,2305,2305,2305,2305,0
|
|
20240731,204100,3553993430,2305,2305,2305,2305,0
|
|
20240731,204000,3553993430,2305,2305,2305,2305,0
|
|
20240731,203900,3553993430,2305,2305,2305,2305,0
|
|
20240731,203800,3553993430,2305,2305,2305,2305,0
|
|
20240731,203700,3553993430,2305,2305,2305,2305,0
|
|
20240731,203600,3553993430,2305,2305,2305,2305,0
|
|
20240731,203500,3553993430,2305,2305,2305,2305,0
|
|
20240731,203400,3553993430,2305,2305,2305,2305,0
|
|
20240731,203300,3553993430,2305,2305,2305,2305,0
|
|
20240731,203200,3553993430,2305,2305,2305,2305,0
|
|
20240731,203100,3553993430,2305,2305,2305,2305,0
|
|
20240731,203000,3553993430,2305,2305,2305,2305,0
|
|
20240731,202900,3553993430,2305,2305,2305,2305,0
|
|
20240731,202800,3553993430,2305,2305,2305,2305,0
|
|
20240731,202700,3553993430,2305,2305,2305,2305,0
|
|
20240731,202600,3553993430,2305,2305,2305,2305,0
|
|
20240731,202500,3553993430,2305,2305,2305,2305,0
|
|
20240731,202400,3553993430,2305,2305,2305,2305,0
|
|
20240731,202300,3553993430,2305,2305,2305,2305,0
|
|
20240731,202200,3553993430,2305,2305,2305,2305,0
|
|
20240731,202100,3553993430,2305,2305,2305,2305,0
|
|
20240731,202000,3553993430,2305,2305,2305,2305,0
|
|
20240731,201900,3553993430,2305,2305,2305,2305,0
|
|
20240731,201800,3553993430,2305,2305,2305,2305,0
|
|
20240731,201700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,201600,3553993430,2305,2305,2305,2305,0
|
|
20240731,201500,3553993430,2305,2305,2305,2305,0
|
|
20240731,201400,3553993430,2305,2305,2305,2305,0
|
|
20240731,201300,3553993430,2305,2305,2305,2305,0
|
|
20240731,201200,3553993430,2305,2305,2305,2305,0
|
|
20240731,201100,3553993430,2305,2305,2305,2305,0
|
|
20240731,201000,3553993430,2305,2305,2305,2305,0
|
|
20240731,200900,3553993430,2305,2305,2305,2305,0
|
|
20240731,200800,3553993430,2305,2305,2305,2305,0
|
|
20240731,200700,3553993430,2305,2305,2305,2305,0
|
|
20240731,200600,3553993430,2305,2305,2305,2305,0
|
|
20240731,200500,3553993430,2305,2305,2305,2305,0
|
|
20240731,200400,3553993430,2305,2305,2305,2305,0
|
|
20240731,200300,3553993430,2305,2305,2305,2305,0
|
|
20240731,200200,3553993430,2305,2305,2305,2305,0
|
|
20240731,200100,3553993430,2305,2305,2305,2305,0
|
|
20240731,200000,3553993430,2305,2305,2305,2305,0
|
|
20240731,195900,3553993430,2305,2305,2305,2305,0
|
|
20240731,195800,3553993430,2305,2305,2305,2305,0
|
|
20240731,195700,3553993430,2305,2305,2305,2305,0
|
|
20240731,195600,3553993430,2305,2305,2305,2305,0
|
|
20240731,195500,3553993430,2305,2305,2305,2305,0
|
|
20240731,195400,3553993430,2305,2305,2305,2305,0
|
|
20240731,195300,3553993430,2305,2305,2305,2305,0
|
|
20240731,195200,3553993430,2305,2305,2305,2305,0
|
|
20240731,195100,3553993430,2305,2305,2305,2305,0
|
|
20240731,195000,3553993430,2305,2305,2305,2305,0
|
|
20240731,194900,3553993430,2305,2305,2305,2305,0
|
|
20240731,194800,3553993430,2305,2305,2305,2305,0
|
|
20240731,194700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,194600,3553993430,2305,2305,2305,2305,0
|
|
20240731,194500,3553993430,2305,2305,2305,2305,0
|
|
20240731,194400,3553993430,2305,2305,2305,2305,0
|
|
20240731,194300,3553993430,2305,2305,2305,2305,0
|
|
20240731,194200,3553993430,2305,2305,2305,2305,0
|
|
20240731,194100,3553993430,2305,2305,2305,2305,0
|
|
20240731,194000,3553993430,2305,2305,2305,2305,0
|
|
20240731,193900,3553993430,2305,2305,2305,2305,0
|
|
20240731,193800,3553993430,2305,2305,2305,2305,0
|
|
20240731,193700,3553993430,2305,2305,2305,2305,0
|
|
20240731,193600,3553993430,2305,2305,2305,2305,0
|
|
20240731,193500,3553993430,2305,2305,2305,2305,0
|
|
20240731,193400,3553993430,2305,2305,2305,2305,0
|
|
20240731,193300,3553993430,2305,2305,2305,2305,0
|
|
20240731,193200,3553993430,2305,2305,2305,2305,0
|
|
20240731,193100,3553993430,2305,2305,2305,2305,0
|
|
20240731,193000,3553993430,2305,2305,2305,2305,0
|
|
20240731,192900,3553993430,2305,2305,2305,2305,0
|
|
20240731,192800,3553993430,2305,2305,2305,2305,0
|
|
20240731,192700,3553993430,2305,2305,2305,2305,0
|
|
20240731,192600,3553993430,2305,2305,2305,2305,0
|
|
20240731,192500,3553993430,2305,2305,2305,2305,0
|
|
20240731,192400,3553993430,2305,2305,2305,2305,0
|
|
20240731,192300,3553993430,2305,2305,2305,2305,0
|
|
20240731,192200,3553993430,2305,2305,2305,2305,0
|
|
20240731,192100,3553993430,2305,2305,2305,2305,0
|
|
20240731,192000,3553993430,2305,2305,2305,2305,0
|
|
20240731,191900,3553993430,2305,2305,2305,2305,0
|
|
20240731,191800,3553993430,2305,2305,2305,2305,0
|
|
20240731,191700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,191600,3553993430,2305,2305,2305,2305,0
|
|
20240731,191500,3553993430,2305,2305,2305,2305,0
|
|
20240731,191400,3553993430,2305,2305,2305,2305,0
|
|
20240731,191300,3553993430,2305,2305,2305,2305,0
|
|
20240731,191200,3553993430,2305,2305,2305,2305,0
|
|
20240731,191100,3553993430,2305,2305,2305,2305,0
|
|
20240731,191000,3553993430,2305,2305,2305,2305,0
|
|
20240731,190900,3553993430,2305,2305,2305,2305,0
|
|
20240731,190800,3553993430,2305,2305,2305,2305,0
|
|
20240731,190700,3553993430,2305,2305,2305,2305,0
|
|
20240731,190600,3553993430,2305,2305,2305,2305,0
|
|
20240731,190500,3553993430,2305,2305,2305,2305,0
|
|
20240731,190400,3553993430,2305,2305,2305,2305,0
|
|
20240731,190300,3553993430,2305,2305,2305,2305,0
|
|
20240731,190200,3553993430,2305,2305,2305,2305,0
|
|
20240731,190100,3553993430,2305,2305,2305,2305,0
|
|
20240731,190000,3553993430,2305,2305,2305,2305,0
|
|
20240731,185900,3553993430,2305,2305,2305,2305,0
|
|
20240731,185800,3553993430,2305,2305,2305,2305,0
|
|
20240731,185700,3553993430,2305,2305,2305,2305,0
|
|
20240731,185600,3553993430,2305,2305,2305,2305,0
|
|
20240731,185500,3553993430,2305,2305,2305,2305,0
|
|
20240731,185400,3553993430,2305,2305,2305,2305,0
|
|
20240731,185300,3553993430,2305,2305,2305,2305,0
|
|
20240731,185200,3553993430,2305,2305,2305,2305,0
|
|
20240731,185100,3553993430,2305,2305,2305,2305,0
|
|
20240731,185000,3553993430,2305,2305,2305,2305,0
|
|
20240731,184900,3553993430,2305,2305,2305,2305,0
|
|
20240731,184800,3553993430,2305,2305,2305,2305,0
|
|
20240731,184700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,184600,3553993430,2305,2305,2305,2305,0
|
|
20240731,184500,3553993430,2305,2305,2305,2305,0
|
|
20240731,184400,3553993430,2305,2305,2305,2305,0
|
|
20240731,184300,3553993430,2305,2305,2305,2305,0
|
|
20240731,184200,3553993430,2305,2305,2305,2305,0
|
|
20240731,184100,3553993430,2305,2305,2305,2305,0
|
|
20240731,184000,3553993430,2305,2305,2305,2305,0
|
|
20240731,183900,3553993430,2305,2305,2305,2305,0
|
|
20240731,183800,3553993430,2305,2305,2305,2305,0
|
|
20240731,183700,3553993430,2305,2305,2305,2305,0
|
|
20240731,183600,3553993430,2305,2305,2305,2305,0
|
|
20240731,183500,3553993430,2305,2305,2305,2305,0
|
|
20240731,183400,3553993430,2305,2305,2305,2305,0
|
|
20240731,183300,3553993430,2305,2305,2305,2305,0
|
|
20240731,183200,3553993430,2305,2305,2305,2305,0
|
|
20240731,183100,3553993430,2305,2305,2305,2305,0
|
|
20240731,183000,3553993430,2305,2305,2305,2305,0
|
|
20240731,182900,3553993430,2305,2305,2305,2305,0
|
|
20240731,182800,3553993430,2305,2305,2305,2305,0
|
|
20240731,182700,3553993430,2305,2305,2305,2305,0
|
|
20240731,182600,3553993430,2305,2305,2305,2305,0
|
|
20240731,182500,3553993430,2305,2305,2305,2305,0
|
|
20240731,182400,3553993430,2305,2305,2305,2305,0
|
|
20240731,182300,3553993430,2305,2305,2305,2305,0
|
|
20240731,182200,3553993430,2305,2305,2305,2305,0
|
|
20240731,182100,3553993430,2305,2305,2305,2305,0
|
|
20240731,182000,3553993430,2305,2305,2305,2305,0
|
|
20240731,181900,3553993430,2305,2305,2305,2305,0
|
|
20240731,181800,3553993430,2305,2305,2305,2305,0
|
|
20240731,181700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,181600,3553993430,2305,2305,2305,2305,0
|
|
20240731,181500,3553993430,2305,2305,2305,2305,0
|
|
20240731,181400,3553993430,2305,2305,2305,2305,0
|
|
20240731,181300,3553993430,2305,2305,2305,2305,0
|
|
20240731,181200,3553993430,2305,2305,2305,2305,0
|
|
20240731,181100,3553993430,2305,2305,2305,2305,0
|
|
20240731,181000,3553993430,2305,2305,2305,2305,0
|
|
20240731,180900,3553993430,2305,2305,2305,2305,0
|
|
20240731,180800,3553993430,2305,2305,2305,2305,0
|
|
20240731,180700,3553993430,2305,2305,2305,2305,0
|
|
20240731,180600,3553993430,2305,2305,2305,2305,0
|
|
20240731,180500,3553993430,2305,2305,2305,2305,0
|
|
20240731,180400,3553993430,2305,2305,2305,2305,0
|
|
20240731,180300,3553993430,2305,2305,2305,2305,0
|
|
20240731,180200,3553993430,2305,2305,2305,2305,0
|
|
20240731,180100,3553993430,2305,2305,2305,2305,0
|
|
20240731,180000,3553993430,2305,2305,2305,2305,0
|
|
20240731,175900,3553993430,2305,2305,2305,2305,0
|
|
20240731,175800,3553993430,2305,2305,2305,2305,0
|
|
20240731,175700,3553993430,2305,2305,2305,2305,0
|
|
20240731,175600,3553993430,2305,2305,2305,2305,0
|
|
20240731,175500,3553993430,2305,2305,2305,2305,0
|
|
20240731,175400,3553993430,2305,2305,2305,2305,0
|
|
20240731,175300,3553993430,2305,2305,2305,2305,0
|
|
20240731,175200,3553993430,2305,2305,2305,2305,0
|
|
20240731,175100,3553993430,2305,2305,2305,2305,0
|
|
20240731,175000,3553993430,2305,2305,2305,2305,0
|
|
20240731,174900,3553993430,2305,2305,2305,2305,0
|
|
20240731,174800,3553993430,2305,2305,2305,2305,0
|
|
20240731,174700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,174600,3553993430,2305,2305,2305,2305,0
|
|
20240731,174500,3553993430,2305,2305,2305,2305,0
|
|
20240731,174400,3553993430,2305,2305,2305,2305,0
|
|
20240731,174300,3553993430,2305,2305,2305,2305,0
|
|
20240731,174200,3553993430,2305,2305,2305,2305,0
|
|
20240731,174100,3553993430,2305,2305,2305,2305,0
|
|
20240731,174000,3553993430,2305,2305,2305,2305,0
|
|
20240731,173900,3553993430,2305,2305,2305,2305,0
|
|
20240731,173800,3553993430,2305,2305,2305,2305,0
|
|
20240731,173700,3553993430,2305,2305,2305,2305,0
|
|
20240731,173600,3553993430,2305,2305,2305,2305,0
|
|
20240731,173500,3553993430,2305,2305,2305,2305,0
|
|
20240731,173400,3553993430,2305,2305,2305,2305,0
|
|
20240731,173300,3553993430,2305,2305,2305,2305,0
|
|
20240731,173200,3553993430,2305,2305,2305,2305,0
|
|
20240731,173100,3553993430,2305,2305,2305,2305,0
|
|
20240731,173000,3553993430,2305,2305,2305,2305,0
|
|
20240731,172900,3553993430,2305,2305,2305,2305,0
|
|
20240731,172800,3553993430,2305,2305,2305,2305,0
|
|
20240731,172700,3553993430,2305,2305,2305,2305,0
|
|
20240731,172600,3553993430,2305,2305,2305,2305,0
|
|
20240731,172500,3553993430,2305,2305,2305,2305,0
|
|
20240731,172400,3553993430,2305,2305,2305,2305,0
|
|
20240731,172300,3553993430,2305,2305,2305,2305,0
|
|
20240731,172200,3553993430,2305,2305,2305,2305,0
|
|
20240731,172100,3553993430,2305,2305,2305,2305,0
|
|
20240731,172000,3553993430,2305,2305,2305,2305,0
|
|
20240731,171900,3553993430,2305,2305,2305,2305,0
|
|
20240731,171800,3553993430,2305,2305,2305,2305,0
|
|
20240731,171700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,171600,3553993430,2305,2305,2305,2305,0
|
|
20240731,171500,3553993430,2305,2305,2305,2305,0
|
|
20240731,171400,3553993430,2305,2305,2305,2305,0
|
|
20240731,171300,3553993430,2305,2305,2305,2305,0
|
|
20240731,171200,3553993430,2305,2305,2305,2305,0
|
|
20240731,171100,3553993430,2305,2305,2305,2305,0
|
|
20240731,171000,3553993430,2305,2305,2305,2305,0
|
|
20240731,170900,3553993430,2305,2305,2305,2305,0
|
|
20240731,170800,3553993430,2305,2305,2305,2305,0
|
|
20240731,170700,3553993430,2305,2305,2305,2305,0
|
|
20240731,170600,3553993430,2305,2305,2305,2305,0
|
|
20240731,170500,3553993430,2305,2305,2305,2305,0
|
|
20240731,170400,3553993430,2305,2305,2305,2305,0
|
|
20240731,170300,3553993430,2305,2305,2305,2305,0
|
|
20240731,170200,3553993430,2305,2305,2305,2305,0
|
|
20240731,170100,3553993430,2305,2305,2305,2305,0
|
|
20240731,170000,3553993430,2305,2305,2305,2305,0
|
|
20240731,165900,3553993430,2305,2305,2305,2305,0
|
|
20240731,165800,3553993430,2305,2305,2305,2305,0
|
|
20240731,165700,3553993430,2305,2305,2305,2305,0
|
|
20240731,165600,3553993430,2305,2305,2305,2305,0
|
|
20240731,165500,3553993430,2305,2305,2305,2305,0
|
|
20240731,165400,3553993430,2305,2305,2305,2305,0
|
|
20240731,165300,3553993430,2305,2305,2305,2305,0
|
|
20240731,165200,3553993430,2305,2305,2305,2305,0
|
|
20240731,165100,3553993430,2305,2305,2305,2305,0
|
|
20240731,165000,3553993430,2305,2305,2305,2305,0
|
|
20240731,164900,3553993430,2305,2305,2305,2305,0
|
|
20240731,164800,3553993430,2305,2305,2305,2305,0
|
|
20240731,164700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,164600,3553993430,2305,2305,2305,2305,0
|
|
20240731,164500,3553993430,2305,2305,2305,2305,0
|
|
20240731,164400,3553993430,2305,2305,2305,2305,0
|
|
20240731,164300,3553993430,2305,2305,2305,2305,0
|
|
20240731,164200,3553993430,2305,2305,2305,2305,0
|
|
20240731,164100,3553993430,2305,2305,2305,2305,0
|
|
20240731,164000,3553993430,2305,2305,2305,2305,0
|
|
20240731,163900,3553993430,2305,2305,2305,2305,0
|
|
20240731,163800,3553993430,2305,2305,2305,2305,0
|
|
20240731,163700,3553993430,2305,2305,2305,2305,0
|
|
20240731,163600,3553993430,2305,2305,2305,2305,0
|
|
20240731,163500,3553993430,2305,2305,2305,2305,0
|
|
20240731,163400,3553993430,2305,2305,2305,2305,0
|
|
20240731,163300,3553993430,2305,2305,2305,2305,0
|
|
20240731,163200,3553993430,2305,2305,2305,2305,0
|
|
20240731,163100,3553993430,2305,2305,2305,2305,0
|
|
20240731,163000,3553993430,2305,2305,2305,2305,0
|
|
20240731,162900,3553993430,2305,2305,2305,2305,0
|
|
20240731,162800,3553993430,2305,2305,2305,2305,0
|
|
20240731,162700,3553993430,2305,2305,2305,2305,0
|
|
20240731,162600,3553993430,2305,2305,2305,2305,0
|
|
20240731,162500,3553993430,2305,2305,2305,2305,0
|
|
20240731,162400,3553993430,2305,2305,2305,2305,0
|
|
20240731,162300,3553993430,2305,2305,2305,2305,0
|
|
20240731,162200,3553993430,2305,2305,2305,2305,0
|
|
20240731,162100,3553993430,2305,2305,2305,2305,0
|
|
20240731,162000,3553993430,2305,2305,2305,2305,0
|
|
20240731,161900,3553993430,2305,2305,2305,2305,0
|
|
20240731,161800,3553993430,2305,2305,2305,2305,0
|
|
20240731,161700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,161600,3553993430,2305,2305,2305,2305,0
|
|
20240731,161500,3553993430,2305,2305,2305,2305,0
|
|
20240731,161400,3553993430,2305,2305,2305,2305,0
|
|
20240731,161300,3553993430,2305,2305,2305,2305,0
|
|
20240731,161200,3553993430,2305,2305,2305,2305,0
|
|
20240731,161100,3553993430,2305,2305,2305,2305,0
|
|
20240731,161000,3553993430,2305,2305,2305,2305,0
|
|
20240731,160900,3553993430,2305,2305,2305,2305,0
|
|
20240731,160800,3553993430,2305,2305,2305,2305,0
|
|
20240731,160700,3553993430,2305,2305,2305,2305,0
|
|
20240731,160600,3553993430,2305,2305,2305,2305,0
|
|
20240731,160500,3553993430,2305,2305,2305,2305,0
|
|
20240731,160400,3553993430,2305,2305,2305,2305,0
|
|
20240731,160300,3553993430,2305,2305,2305,2305,0
|
|
20240731,160200,3553993430,2305,2305,2305,2305,0
|
|
20240731,160100,3553993430,2305,2305,2305,2305,0
|
|
20240731,160000,3553993430,2305,2305,2305,2305,0
|
|
20240731,155900,3553993430,2305,2305,2305,2305,0
|
|
20240731,155800,3553993430,2305,2305,2305,2305,0
|
|
20240731,155700,3553993430,2305,2305,2305,2305,0
|
|
20240731,155600,3553993430,2305,2305,2305,2305,0
|
|
20240731,155500,3553993430,2305,2305,2305,2305,0
|
|
20240731,155400,3553993430,2305,2305,2305,2305,0
|
|
20240731,155300,3553993430,2305,2305,2305,2305,0
|
|
20240731,155200,3553993430,2305,2305,2305,2305,0
|
|
20240731,155100,3553993430,2305,2305,2305,2305,0
|
|
20240731,155000,3553993430,2305,2305,2305,2305,0
|
|
20240731,154900,3553993430,2305,2305,2305,2305,0
|
|
20240731,154800,3553993430,2305,2305,2305,2305,0
|
|
20240731,154700,3553993430,2305,2305,2305,2305,58322
|
|
20240731,154600,3553993430,2305,2305,2305,2305,0
|
|
20240731,154500,3553993430,2305,2305,2305,2305,0
|
|
20240731,154400,3553993430,2305,2305,2305,2305,0
|
|
20240731,154300,3553993430,2305,2305,2305,2305,0
|
|
20240731,154200,3553993430,2305,2305,2305,2305,0
|
|
20240731,154100,3553993430,2305,2305,2305,2305,0
|
|
20240731,154000,3553993430,2305,2305,2305,2305,0
|
|
20240731,153900,3553993430,2305,2305,2305,2305,0
|
|
20240731,153800,3553993430,2305,2305,2305,2305,0
|
|
20240731,153700,3553993430,2305,2305,2305,2305,0
|
|
20240731,153600,3553993430,2305,2305,2305,2305,0
|
|
20240731,153500,3553993430,2305,2305,2305,2305,0
|
|
20240731,153400,3553993430,2305,2305,2305,2305,0
|
|
20240731,153300,3553993430,2305,2305,2305,2305,0
|
|
20240731,153200,3553993430,2305,2305,2305,2305,0
|
|
20240731,153100,3553993430,2305,2305,2305,2305,0
|
|
20240731,153000,3553993430,2305,2305,2305,2305,58322
|
|
20240731,152900,3419561220,2325,2325,2325,2325,0
|
|
20240731,152800,3419561220,2325,2325,2325,2325,0
|
|
20240731,152700,3419561220,2325,2325,2325,2325,0
|
|
20240731,152600,3419561220,2325,2325,2325,2325,0
|
|
20240731,152500,3419561220,2325,2325,2325,2325,0
|
|
20240731,152400,3419561220,2325,2325,2325,2325,0
|
|
20240731,152300,3419561220,2325,2325,2325,2325,0
|
|
20240731,152200,3419561220,2325,2325,2325,2325,0
|
|
20240731,152100,3419561220,2325,2325,2325,2325,0
|
|
20240731,152000,3419561220,2325,2325,2325,2325,0
|
|
20240731,151900,3419561220,2325,2320,2325,2305,8618
|
|
20240731,151800,3399627500,2310,2315,2320,2310,12434
|
|
20240731,151700,3370887355,2320,2315,2320,2315,1014
|
|
20240731,151600,3368536775,2315,2315,2320,2315,485
|
|
20240731,151500,3367413660,2320,2320,2325,2315,4215
|
|
20240731,151400,3357644585,2320,2330,2330,2320,9931
|
|
20240731,151300,3334536870,2330,2325,2330,2320,1161
|
|
20240731,151200,3331839790,2325,2325,2325,2325,2064
|
|
20240731,151100,3327040990,2320,2325,2325,2320,937
|
|
20240731,151000,3324863220,2325,2330,2330,2325,3474
|
|
20240731,150900,3316780105,2330,2330,2330,2330,2857
|
|
20240731,150800,3310123295,2330,2320,2335,2320,10419
|
|
20240731,150700,3285875060,2325,2315,2325,2315,4424
|
|
20240731,150600,3275622120,2310,2320,2320,2310,3314
|
|
20240731,150500,3267947340,2315,2315,2320,2315,838
|
|
20240731,150400,3266004060,2315,2315,2315,2315,3220
|
|
20240731,150300,3258549760,2325,2325,2325,2320,1243
|
|
20240731,150200,3255665985,2325,2320,2325,2320,1420
|
|
20240731,150100,3252370790,2320,2325,2325,2315,4237
|
|
20240731,150000,3242541435,2320,2320,2325,2315,3499
|
|
20240731,145900,3234424430,2325,2315,2325,2310,6586
|
|
20240731,145800,3219168690,2315,2305,2315,2305,4067
|
|
20240731,145700,3209782310,2310,2300,2310,2300,331
|
|
20240731,145600,3209021000,2300,2300,2300,2300,3613
|
|
20240731,145500,3200711100,2300,2305,2305,2300,8590
|
|
20240731,145400,3180951575,2310,2305,2310,2305,2576
|
|
20240731,145300,3175006755,2310,2305,2310,2300,974
|
|
20240731,145200,3172760010,2300,2300,2305,2300,6413
|
|
20240731,145100,3157991955,2295,2285,2295,2285,5144
|
|
20240731,145000,3146204910,2290,2285,2290,2285,669
|
|
20240731,144900,3144673325,2285,2285,2290,2285,1222
|
|
20240731,144800,3141881025,2285,2280,2285,2270,4553
|
|
20240731,144700,3131487055,2280,2265,2280,2265,5066
|
|
20240731,144600,3119962735,2265,2265,2265,2265,827
|
|
20240731,144500,3118089580,2265,2265,2265,2265,313
|
|
20240731,144400,3117380635,2265,2270,2270,2265,510
|
|
20240731,144300,3116222985,2270,2275,2275,2270,458
|
|
20240731,144200,3115181040,2275,2275,2280,2275,2503
|
|
20240731,144100,3109486215,2275,2265,2275,2265,1403
|
|
20240731,144000,3106308360,2265,2270,2270,2265,2921
|
|
20240731,143900,3099677735,2270,2260,2270,2260,9435
|
|
20240731,143800,3078266395,2260,2260,2265,2260,2128
|
|
20240731,143700,3073456830,2260,2260,2260,2260,888
|
|
20240731,143600,3071449950,2260,2260,2260,2260,0
|
|
20240731,143500,3071449950,2260,2265,2265,2260,9044
|
|
20240731,143400,3051010490,2265,2265,2270,2260,5512
|
|
20240731,143300,3038525760,2265,2265,2265,2265,2000
|
|
20240731,143200,3033995760,2265,2265,2265,2265,3035
|
|
20240731,143100,3027121485,2265,2260,2265,2260,2862
|
|
20240731,143000,3020642815,2260,2265,2265,2255,18952
|
|
20240731,142900,2977862960,2270,2265,2270,2260,5162
|
|
20240731,142800,2966189170,2265,2270,2270,2265,332
|
|
20240731,142700,2965436935,2265,2265,2265,2265,4672
|
|
20240731,142600,2954854855,2265,2260,2265,2260,1477
|
|
20240731,142500,2951514025,2260,2265,2270,2260,5757
|
|
20240731,142400,2938474885,2265,2275,2275,2265,3646
|
|
20240731,142300,2930216675,2265,2265,2265,2265,1031
|
|
20240731,142200,2927881460,2265,2270,2270,2265,3845
|
|
20240731,142100,2919159935,2270,2270,2275,2265,4329
|
|
20240731,142000,2909335550,2270,2275,2275,2270,7357
|
|
20240731,141900,2892634750,2275,2280,2280,2275,1512
|
|
20240731,141800,2889194940,2275,2275,2275,2275,470
|
|
20240731,141700,2888125690,2275,2270,2275,2270,776
|
|
20240731,141600,2886362565,2270,2275,2275,2270,543
|
|
20240731,141500,2885129305,2275,2280,2280,2275,6075
|
|
20240731,141400,2871306645,2285,2285,2285,2285,47
|
|
20240731,141300,2871199250,2280,2280,2280,2280,16
|
|
20240731,141200,2871162770,2280,2280,2280,2275,3068
|
|
20240731,141100,2864178085,2280,2280,2280,2280,452
|
|
20240731,141000,2863147525,2280,2280,2280,2280,1879
|
|
20240731,140900,2858863405,2285,2285,2285,2285,0
|
|
20240731,140800,2858863405,2285,2285,2285,2285,200
|
|
20240731,140700,2858406405,2280,2280,2280,2280,16
|
|
20240731,140600,2858369925,2285,2285,2285,2285,0
|
|
20240731,140500,2858369925,2285,2285,2285,2280,75
|
|
20240731,140400,2858198560,2285,2280,2285,2280,7
|
|
20240731,140300,2858182595,2280,2290,2290,2280,495
|
|
20240731,140200,2857049785,2280,2285,2290,2280,104
|
|
20240731,140100,2856812335,2285,2285,2285,2285,70
|
|
20240731,140000,2856652385,2285,2285,2285,2285,1
|
|
20240731,135900,2856650100,2290,2280,2290,2280,3486
|
|
20240731,135800,2848701590,2280,2280,2280,2280,424
|
|
20240731,135700,2847734870,2280,2285,2290,2280,123
|
|
20240731,135600,2847453720,2285,2285,2285,2285,844
|
|
20240731,135500,2845525180,2285,2285,2285,2285,20
|
|
20240731,135400,2845479480,2285,2280,2285,2280,223
|
|
20240731,135300,2844969930,2280,2280,2280,2280,761
|
|
20240731,135200,2843234850,2280,2280,2280,2280,381
|
|
20240731,135100,2842366170,2280,2280,2280,2280,536
|
|
20240731,135000,2841144090,2280,2285,2285,2280,324
|
|
20240731,134900,2840403790,2290,2275,2290,2275,80
|
|
20240731,134800,2840221745,2275,2280,2290,2275,665
|
|
20240731,134700,2838705520,2280,2280,2280,2280,303
|
|
20240731,134600,2838014680,2275,2280,2280,2275,2262
|
|
20240731,134500,2832868375,2280,2275,2285,2275,111
|
|
20240731,134400,2832615580,2275,2285,2285,2275,3784
|
|
20240731,134300,2824004470,2280,2285,2285,2280,9920
|
|
20240731,134200,2801385830,2285,2285,2285,2280,5061
|
|
20240731,134100,2789835660,2285,2285,2285,2285,500
|
|
20240731,134000,2788693160,2290,2290,2290,2290,47
|
|
20240731,133900,2788585530,2290,2290,2290,2285,1233
|
|
20240731,133800,2785765315,2285,2285,2290,2285,143
|
|
20240731,133700,2785438555,2285,2290,2290,2285,495
|
|
20240731,133600,2784305980,2285,2295,2295,2285,3166
|
|
20240731,133500,2777070990,2295,2295,2295,2295,1
|
|
20240731,133400,2777068695,2290,2290,2290,2290,8001
|
|
20240731,133300,2758746405,2295,2295,2295,2295,23
|
|
20240731,133200,2758693620,2295,2300,2300,2295,502
|
|
20240731,133100,2757541515,2300,2300,2300,2300,50
|
|
20240731,133000,2757426515,2300,2300,2300,2295,601
|
|
20240731,132900,2756046620,2300,2295,2300,2295,37
|
|
20240731,132800,2755961550,2300,2300,2300,2300,46
|
|
20240731,132700,2755855750,2295,2295,2300,2295,30
|
|
20240731,132600,2755786780,2300,2295,2300,2295,2008
|
|
20240731,132500,2751178130,2300,2300,2300,2300,2
|
|
20240731,132400,2751173530,2295,2300,2300,2295,528
|
|
20240731,132300,2749961115,2300,2295,2300,2295,965
|
|
20240731,132200,2747746195,2295,2295,2295,2285,20290
|
|
20240731,132100,2701320980,2300,2300,2300,2300,323
|
|
20240731,132000,2700578080,2295,2295,2295,2295,300
|
|
20240731,131900,2699889580,2295,2300,2300,2295,3654
|
|
20240731,131800,2691495850,2300,2300,2300,2300,250
|
|
20240731,131700,2690920850,2300,2300,2300,2300,60
|
|
20240731,131600,2690782850,2300,2305,2305,2300,526
|
|
20240731,131500,2689570885,2305,2305,2305,2300,35
|
|
20240731,131400,2689490215,2305,2300,2305,2300,228
|
|
20240731,131300,2688965805,2300,2300,2300,2300,1
|
|
20240731,131200,2688963505,2300,2305,2305,2295,258
|
|
20240731,131100,2688370380,2305,2305,2305,2305,12
|
|
20240731,131000,2688342720,2305,2305,2305,2305,17
|
|
20240731,130900,2688303535,2295,2295,2295,2295,226
|
|
20240731,130800,2687784865,2295,2305,2305,2295,347
|
|
20240731,130700,2686988490,2305,2295,2305,2295,2
|
|
20240731,130600,2686983890,2295,2300,2300,2295,7933
|
|
20240731,130500,2668766015,2300,2300,2300,2300,980
|
|
20240731,130400,2666512015,2300,2295,2300,2295,203
|
|
20240731,130300,2666045125,2295,2300,2300,2295,1451
|
|
20240731,130200,2662709080,2295,2295,2295,2295,42
|
|
20240731,130100,2662612690,2295,2295,2295,2295,417
|
|
20240731,130000,2661655675,2305,2295,2305,2295,44
|
|
20240731,125900,2661554395,2290,2305,2305,2290,1066
|
|
20240731,125800,2659112655,2305,2305,2305,2305,19
|
|
20240731,125700,2659068860,2295,2290,2295,2290,223
|
|
20240731,125600,2658557080,2305,2305,2305,2305,0
|
|
20240731,125500,2658557080,2305,2295,2305,2295,904
|
|
20240731,125400,2656480800,2290,2295,2295,2290,848
|
|
20240731,125300,2654538850,2295,2295,2295,2295,1857
|
|
20240731,125200,2650277035,2295,2295,2295,2295,1
|
|
20240731,125100,2650274740,2295,2295,2295,2295,515
|
|
20240731,125000,2649092815,2295,2300,2300,2290,16598
|
|
20240731,124900,2611069850,2305,2305,2305,2305,1
|
|
20240731,124800,2611067545,2295,2295,2295,2295,101
|
|
20240731,124700,2610835750,2290,2295,2295,2290,4972
|
|
20240731,124600,2599430985,2300,2300,2300,2300,2368
|
|
20240731,124500,2593984585,2305,2300,2305,2300,105
|
|
20240731,124400,2593743035,2300,2300,2300,2300,255
|
|
20240731,124300,2593156535,2305,2305,2305,2305,251
|
|
20240731,124200,2592577980,2305,2300,2305,2300,374
|
|
20240731,124100,2591716165,2305,2300,2305,2300,501
|
|
20240731,124000,2590563860,2305,2305,2305,2305,0
|
|
20240731,123900,2590563860,2305,2310,2310,2305,1582
|
|
20240731,123800,2586917340,2310,2295,2310,2295,4807
|
|
20240731,123700,2575818775,2290,2300,2305,2290,4395
|
|
20240731,123600,2565709770,2285,2300,2300,2285,8975
|
|
20240731,123500,2545144550,2305,2300,2305,2300,5794
|
|
20240731,123400,2531818340,2300,2300,2300,2300,12
|
|
20240731,123300,2531790740,2295,2295,2295,2290,170
|
|
20240731,123200,2531400805,2285,2300,2300,2285,8572
|
|
20240731,123100,2511770465,2295,2300,2300,2295,908
|
|
20240731,123000,2509686565,2300,2300,2300,2300,0
|
|
20240731,122900,2509686565,2300,2295,2300,2295,2675
|
|
20240731,122800,2503547435,2295,2295,2295,2295,974
|
|
20240731,122700,2501312105,2295,2300,2310,2295,7002
|
|
20240731,122600,2485223915,2300,2305,2310,2300,7246
|
|
20240731,122500,2468526785,2305,2305,2305,2300,1296
|
|
20240731,122400,2465545935,2305,2310,2310,2305,355
|
|
20240731,122300,2464727655,2305,2310,2310,2305,6709
|
|
20240731,122200,2449258530,2310,2310,2310,2305,3688
|
|
20240731,122100,2440757635,2315,2310,2315,2305,405
|
|
20240731,122000,2439822125,2310,2315,2315,2310,1075
|
|
20240731,121900,2437338750,2315,2310,2315,2310,1047
|
|
20240731,121800,2434919795,2310,2305,2310,2305,2884
|
|
20240731,121700,2428272155,2305,2305,2305,2305,438
|
|
20240731,121600,2427262565,2305,2310,2315,2305,537
|
|
20240731,121500,2426024635,2315,2310,2315,2305,2338
|
|
20240731,121400,2420631210,2315,2315,2315,2310,3671
|
|
20240731,121300,2412138240,2315,2315,2315,2315,1
|
|
20240731,121200,2412135925,2310,2315,2315,2310,502
|
|
20240731,121100,2410976295,2315,2310,2315,2310,159
|
|
20240731,121000,2410608490,2310,2310,2310,2310,300
|
|
20240731,120900,2409915490,2315,2315,2315,2315,243
|
|
20240731,120800,2409352945,2315,2315,2315,2310,208
|
|
20240731,120700,2408871925,2310,2310,2315,2310,207
|
|
20240731,120600,2408393745,2310,2310,2310,2310,3748
|
|
20240731,120500,2399735865,2315,2315,2315,2315,60
|
|
20240731,120400,2399596965,2315,2315,2315,2315,101
|
|
20240731,120300,2399363150,2315,2315,2315,2315,829
|
|
20240731,120200,2397444015,2310,2315,2315,2310,5974
|
|
20240731,120100,2383614370,2320,2325,2325,2320,4335
|
|
20240731,120000,2373557160,2320,2320,2320,2320,12
|
|
20240731,115900,2373529320,2325,2325,2325,2320,508
|
|
20240731,115800,2372348225,2325,2325,2330,2320,4404
|
|
20240731,115700,2362108950,2325,2320,2330,2320,2505
|
|
20240731,115600,2356284825,2325,2325,2330,2325,127
|
|
20240731,115500,2355989525,2320,2320,2330,2320,1239
|
|
20240731,115400,2353114830,2330,2325,2330,2320,1608
|
|
20240731,115300,2349376240,2320,2315,2320,2315,4
|
|
20240731,115200,2349366965,2320,2320,2320,2315,2884
|
|
20240731,115100,2342676095,2320,2320,2320,2315,1591
|
|
20240731,115000,2338984980,2320,2315,2320,2315,217
|
|
20240731,114900,2338481580,2315,2315,2315,2315,32
|
|
20240731,114800,2338407500,2315,2315,2315,2315,25
|
|
20240731,114700,2338349625,2315,2310,2315,2310,1063
|
|
20240731,114600,2335889465,2310,2305,2315,2305,331
|
|
20240731,114500,2335124520,2310,2305,2310,2305,505
|
|
20240731,114400,2333958115,2305,2305,2305,2305,3009
|
|
20240731,114300,2327022370,2305,2305,2305,2305,30
|
|
20240731,114200,2326953220,2305,2305,2310,2305,293
|
|
20240731,114100,2326276535,2310,2310,2310,2300,2659
|
|
20240731,114000,2320144435,2315,2300,2315,2300,672
|
|
20240731,113900,2318590790,2300,2315,2315,2300,8781
|
|
20240731,113800,2298338605,2315,2315,2320,2315,17
|
|
20240731,113700,2298299225,2315,2315,2315,2315,10
|
|
20240731,113600,2298276075,2315,2315,2320,2310,7244
|
|
20240731,113500,2281523315,2315,2315,2315,2315,64
|
|
20240731,113400,2281375155,2320,2320,2320,2315,649
|
|
20240731,113300,2279870220,2315,2315,2320,2315,55
|
|
20240731,113200,2279742865,2315,2315,2315,2315,2207
|
|
20240731,113100,2274633660,2315,2320,2320,2315,274
|
|
20240731,113000,2273998015,2315,2325,2325,2315,1890
|
|
20240731,112900,2269616700,2325,2320,2325,2320,565
|
|
20240731,112800,2268303135,2325,2320,2325,2320,535
|
|
20240731,112700,2267059920,2320,2310,2320,2310,896
|
|
20240731,112600,2264981465,2310,2315,2320,2305,369
|
|
20240731,112500,2264129600,2320,2305,2320,2305,7700
|
|
20240731,112400,2246340575,2305,2310,2310,2300,6945
|
|
20240731,112300,2230335385,2310,2305,2310,2305,4564
|
|
20240731,112200,2219813625,2305,2315,2320,2305,3321
|
|
20240731,112100,2212135435,2315,2320,2320,2315,1993
|
|
20240731,112000,2207516190,2320,2315,2320,2315,122
|
|
20240731,111900,2207233225,2315,2320,2325,2315,8346
|
|
20240731,111800,2187898725,2320,2310,2320,2310,5348
|
|
20240731,111700,2175515885,2310,2320,2320,2300,53736
|
|
20240731,111600,2051533525,2320,2335,2335,2320,15594
|
|
20240731,111500,2015272485,2335,2345,2345,2335,340
|
|
20240731,111400,2014477005,2345,2345,2350,2335,1532
|
|
20240731,111300,2010896090,2345,2330,2345,2330,1091
|
|
20240731,111200,2008345435,2330,2330,2335,2330,1026
|
|
20240731,111100,2005954755,2335,2340,2340,2335,5854
|
|
20240731,111000,1992280035,2340,2350,2350,2335,9117
|
|
20240731,110900,1970929725,2360,2350,2360,2350,170
|
|
20240731,110800,1970530195,2350,2350,2360,2345,348
|
|
20240731,110700,1969713830,2350,2350,2350,2350,1304
|
|
20240731,110600,1966649430,2350,2350,2350,2345,145
|
|
20240731,110500,1966309245,2350,2355,2355,2350,2410
|
|
20240731,110400,1960645305,2360,2355,2360,2355,180
|
|
20240731,110300,1960221395,2355,2360,2360,2355,1813
|
|
20240731,110200,1955949280,2360,2355,2360,2355,1363
|
|
20240731,110100,1952736905,2355,2360,2360,2355,1958
|
|
20240731,110000,1948120820,2370,2355,2375,2355,1364
|
|
20240731,105900,1944888270,2375,2355,2375,2355,1306
|
|
20240731,105800,1941807535,2345,2345,2355,2345,4012
|
|
20240731,105700,1932393530,2345,2345,2345,2340,368
|
|
20240731,105600,1931531065,2345,2340,2345,2340,1762
|
|
20240731,105500,1927401305,2340,2345,2345,2340,4811
|
|
20240731,105400,1916123185,2345,2350,2350,2345,1015
|
|
20240731,105300,1913739230,2350,2350,2350,2350,1120
|
|
20240731,105200,1911107230,2350,2355,2360,2350,2688
|
|
20240731,105100,1904788670,2355,2370,2370,2355,6292
|
|
20240731,105000,1889947660,2370,2370,2370,2360,5586
|
|
20240731,104900,1876757415,2370,2385,2390,2370,1978
|
|
20240731,104800,1872065110,2375,2375,2390,2375,2866
|
|
20240731,104700,1865246745,2380,2380,2390,2380,15071
|
|
20240731,104600,1829302875,2380,2375,2380,2370,3568
|
|
20240731,104500,1820826570,2375,2350,2380,2350,10529
|
|
20240731,104400,1795938500,2350,2350,2350,2345,132
|
|
20240731,104300,1795628950,2345,2350,2350,2345,202
|
|
20240731,104200,1795154765,2355,2350,2355,2350,404
|
|
20240731,104100,1794205360,2350,2355,2355,2345,1723
|
|
20240731,104000,1790159910,2355,2350,2355,2350,111
|
|
20240731,103900,1789899005,2355,2355,2355,2345,5
|
|
20240731,103800,1789887240,2345,2355,2355,2345,1568
|
|
20240731,103700,1786208810,2355,2345,2355,2345,137
|
|
20240731,103600,1785886205,2350,2355,2355,2350,1002
|
|
20240731,103500,1783531495,2345,2350,2350,2345,205
|
|
20240731,103400,1783050690,2355,2355,2355,2345,1614
|
|
20240731,103300,1779253220,2355,2345,2355,2340,31
|
|
20240731,103200,1779180525,2340,2350,2365,2340,25144
|
|
20240731,103100,1720294445,2350,2350,2350,2345,434
|
|
20240731,103000,1719275850,2350,2345,2350,2345,835
|
|
20240731,102900,1717313690,2350,2350,2350,2350,86
|
|
20240731,102800,1717111590,2350,2345,2360,2345,316
|
|
20240731,102700,1716369970,2345,2350,2350,2345,2167
|
|
20240731,102600,1711278345,2350,2350,2350,2350,1905
|
|
20240731,102500,1706801595,2350,2350,2355,2345,166
|
|
20240731,102400,1706411815,2345,2360,2360,2345,2235
|
|
20240731,102300,1701154160,2360,2355,2360,2350,2265
|
|
20240731,102200,1695820090,2360,2360,2360,2360,0
|
|
20240731,102100,1695820090,2360,2345,2360,2345,900
|
|
20240731,102000,1693709405,2345,2345,2345,2345,122
|
|
20240731,101900,1693423315,2345,2350,2350,2345,6685
|
|
20240731,101800,1677744405,2350,2350,2360,2345,5412
|
|
20240731,101700,1664999265,2350,2355,2355,2345,2025
|
|
20240731,101600,1660242515,2350,2355,2355,2350,45
|
|
20240731,101500,1660136625,2350,2360,2365,2340,20197
|
|
20240731,101400,1612825980,2360,2355,2365,2355,146
|
|
20240731,101300,1612481085,2355,2365,2365,2355,1132
|
|
20240731,101200,1609814225,2365,2355,2365,2355,477
|
|
20240731,101100,1608686600,2360,2360,2365,2360,731
|
|
20240731,101000,1606960595,2360,2355,2360,2355,862
|
|
20240731,100900,1604926425,2355,2360,2360,2355,272
|
|
20240731,100800,1604285835,2365,2365,2365,2365,10
|
|
20240731,100700,1604262185,2365,2365,2365,2365,360
|
|
20240731,100600,1603410785,2370,2370,2370,2370,309
|
|
20240731,100500,1602678455,2370,2370,2370,2370,1
|
|
20240731,100400,1602676085,2370,2360,2370,2355,430
|
|
20240731,100300,1601661810,2360,2360,2375,2355,2423
|
|
20240731,100200,1595949240,2360,2365,2365,2360,272
|
|
20240731,100100,1595307300,2375,2375,2375,2355,504
|
|
20240731,100000,1594120335,2355,2370,2370,2355,2265
|
|
20240731,095900,1588779355,2370,2370,2375,2370,174
|
|
20240731,095800,1588366970,2370,2380,2380,2370,1182
|
|
20240731,095700,1585557010,2370,2375,2375,2370,2764
|
|
20240731,095600,1578994510,2375,2350,2375,2350,22429
|
|
20240731,095500,1526117305,2350,2350,2355,2350,979
|
|
20240731,095400,1523816605,2355,2360,2365,2355,242
|
|
20240731,095300,1523246400,2365,2360,2370,2345,2793
|
|
20240731,095200,1516671675,2360,2375,2375,2360,2034
|
|
20240731,095100,1511857515,2375,2380,2380,2370,3595
|
|
20240731,095000,1503310385,2380,2365,2380,2365,3765
|
|
20240731,094900,1494392705,2365,2350,2365,2350,145
|
|
20240731,094800,1494049855,2365,2360,2365,2350,665
|
|
20240731,094700,1492480195,2350,2340,2350,2340,3074
|
|
20240731,094600,1485283735,2340,2350,2355,2340,2789
|
|
20240731,094500,1478750640,2350,2350,2350,2340,7084
|
|
20240731,094400,1462156500,2350,2355,2355,2350,456
|
|
20240731,094300,1461084220,2355,2360,2360,2355,168
|
|
20240731,094200,1460688180,2360,2345,2365,2345,3554
|
|
20240731,094100,1452338915,2345,2360,2360,2345,6234
|
|
20240731,094000,1437692300,2355,2365,2365,2355,8034
|
|
20240731,093900,1418765175,2365,2375,2375,2365,124
|
|
20240731,093800,1418471450,2375,2375,2375,2360,2172
|
|
20240731,093700,1413312975,2355,2370,2375,2355,652
|
|
20240731,093600,1411776470,2375,2365,2375,2365,538
|
|
20240731,093500,1410500400,2365,2375,2375,2360,415
|
|
20240731,093400,1409518330,2375,2365,2375,2350,7764
|
|
20240731,093300,1391227115,2360,2360,2360,2360,1157
|
|
20240731,093200,1388496595,2360,2365,2375,2355,1312
|
|
20240731,093100,1385402430,2365,2380,2385,2365,3006
|
|
20240731,093000,1378265870,2375,2380,2385,2370,4279
|
|
20240731,092900,1368102785,2390,2355,2390,2355,9585
|
|
20240731,092800,1345270165,2375,2365,2375,2355,8225
|
|
20240731,092700,1325816015,2365,2360,2375,2355,4162
|
|
20240731,092600,1315982485,2360,2335,2360,2335,9797
|
|
20240731,092500,1292945135,2335,2345,2345,2330,25195
|
|
20240731,092400,1234071220,2345,2350,2350,2330,26757
|
|
20240731,092300,1171375780,2350,2350,2355,2350,4538
|
|
20240731,092200,1160708885,2350,2355,2360,2350,2951
|
|
20240731,092100,1153766825,2360,2355,2360,2355,1530
|
|
20240731,092000,1150163635,2355,2355,2360,2355,2827
|
|
20240731,091900,1143505920,2355,2355,2360,2355,12172
|
|
20240731,091800,1114839980,2355,2365,2365,2355,14864
|
|
20240731,091700,1079777795,2365,2370,2375,2365,6610
|
|
20240731,091600,1064118670,2370,2380,2380,2370,7585
|
|
20240731,091500,1046103300,2380,2380,2385,2375,3982
|
|
20240731,091400,1036626320,2380,2380,2385,2375,9563
|
|
20240731,091300,1013875380,2380,2355,2390,2355,13132
|
|
20240731,091200,982798230,2365,2370,2390,2345,80699
|
|
20240731,091100,792150620,2375,2380,2395,2370,14538
|
|
20240731,091000,757632640,2390,2385,2395,2385,6319
|
|
20240731,090900,742555925,2385,2375,2395,2375,7578
|
|
20240731,090800,724522390,2370,2380,2390,2370,29568
|
|
20240731,090700,654275270,2380,2385,2395,2380,11970
|
|
20240731,090600,625738805,2390,2390,2400,2385,25690
|
|
20240731,090500,564402945,2390,2405,2405,2380,50363
|
|
20240731,090400,444280625,2405,2400,2405,2395,14119
|
|
20240731,090300,410425185,2405,2395,2410,2395,11262
|
|
20240731,090200,383402915,2400,2400,2410,2395,20294
|
|
20240731,090100,334695005,2410,2400,2420,2395,17032
|
|
20240731,090000,293697495,2395,2395,2420,2380,121515
|