739 lines
37 KiB
CSV
739 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,211600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,211500,15526789360,4190,4190,4190,4190,0
|
|
20240729,211400,15526789360,4190,4190,4190,4190,0
|
|
20240729,211300,15526789360,4190,4190,4190,4190,0
|
|
20240729,211200,15526789360,4190,4190,4190,4190,0
|
|
20240729,211100,15526789360,4190,4190,4190,4190,0
|
|
20240729,211000,15526789360,4190,4190,4190,4190,0
|
|
20240729,210900,15526789360,4190,4190,4190,4190,0
|
|
20240729,210800,15526789360,4190,4190,4190,4190,0
|
|
20240729,210700,15526789360,4190,4190,4190,4190,0
|
|
20240729,210600,15526789360,4190,4190,4190,4190,0
|
|
20240729,210500,15526789360,4190,4190,4190,4190,0
|
|
20240729,210400,15526789360,4190,4190,4190,4190,0
|
|
20240729,210300,15526789360,4190,4190,4190,4190,0
|
|
20240729,210200,15526789360,4190,4190,4190,4190,0
|
|
20240729,210100,15526789360,4190,4190,4190,4190,0
|
|
20240729,210000,15526789360,4190,4190,4190,4190,0
|
|
20240729,205900,15526789360,4190,4190,4190,4190,0
|
|
20240729,205800,15526789360,4190,4190,4190,4190,0
|
|
20240729,205700,15526789360,4190,4190,4190,4190,0
|
|
20240729,205600,15526789360,4190,4190,4190,4190,0
|
|
20240729,205500,15526789360,4190,4190,4190,4190,0
|
|
20240729,205400,15526789360,4190,4190,4190,4190,0
|
|
20240729,205300,15526789360,4190,4190,4190,4190,0
|
|
20240729,205200,15526789360,4190,4190,4190,4190,0
|
|
20240729,205100,15526789360,4190,4190,4190,4190,0
|
|
20240729,205000,15526789360,4190,4190,4190,4190,0
|
|
20240729,204900,15526789360,4190,4190,4190,4190,0
|
|
20240729,204800,15526789360,4190,4190,4190,4190,0
|
|
20240729,204700,15526789360,4190,4190,4190,4190,0
|
|
20240729,204600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,204500,15526789360,4190,4190,4190,4190,0
|
|
20240729,204400,15526789360,4190,4190,4190,4190,0
|
|
20240729,204300,15526789360,4190,4190,4190,4190,0
|
|
20240729,204200,15526789360,4190,4190,4190,4190,0
|
|
20240729,204100,15526789360,4190,4190,4190,4190,0
|
|
20240729,204000,15526789360,4190,4190,4190,4190,0
|
|
20240729,203900,15526789360,4190,4190,4190,4190,0
|
|
20240729,203800,15526789360,4190,4190,4190,4190,0
|
|
20240729,203700,15526789360,4190,4190,4190,4190,0
|
|
20240729,203600,15526789360,4190,4190,4190,4190,0
|
|
20240729,203500,15526789360,4190,4190,4190,4190,0
|
|
20240729,203400,15526789360,4190,4190,4190,4190,0
|
|
20240729,203300,15526789360,4190,4190,4190,4190,0
|
|
20240729,203200,15526789360,4190,4190,4190,4190,0
|
|
20240729,203100,15526789360,4190,4190,4190,4190,0
|
|
20240729,203000,15526789360,4190,4190,4190,4190,0
|
|
20240729,202900,15526789360,4190,4190,4190,4190,0
|
|
20240729,202800,15526789360,4190,4190,4190,4190,0
|
|
20240729,202700,15526789360,4190,4190,4190,4190,0
|
|
20240729,202600,15526789360,4190,4190,4190,4190,0
|
|
20240729,202500,15526789360,4190,4190,4190,4190,0
|
|
20240729,202400,15526789360,4190,4190,4190,4190,0
|
|
20240729,202300,15526789360,4190,4190,4190,4190,0
|
|
20240729,202200,15526789360,4190,4190,4190,4190,0
|
|
20240729,202100,15526789360,4190,4190,4190,4190,0
|
|
20240729,202000,15526789360,4190,4190,4190,4190,0
|
|
20240729,201900,15526789360,4190,4190,4190,4190,0
|
|
20240729,201800,15526789360,4190,4190,4190,4190,0
|
|
20240729,201700,15526789360,4190,4190,4190,4190,0
|
|
20240729,201600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,201500,15526789360,4190,4190,4190,4190,0
|
|
20240729,201400,15526789360,4190,4190,4190,4190,0
|
|
20240729,201300,15526789360,4190,4190,4190,4190,0
|
|
20240729,201200,15526789360,4190,4190,4190,4190,0
|
|
20240729,201100,15526789360,4190,4190,4190,4190,0
|
|
20240729,201000,15526789360,4190,4190,4190,4190,0
|
|
20240729,200900,15526789360,4190,4190,4190,4190,0
|
|
20240729,200800,15526789360,4190,4190,4190,4190,0
|
|
20240729,200700,15526789360,4190,4190,4190,4190,0
|
|
20240729,200600,15526789360,4190,4190,4190,4190,0
|
|
20240729,200500,15526789360,4190,4190,4190,4190,0
|
|
20240729,200400,15526789360,4190,4190,4190,4190,0
|
|
20240729,200300,15526789360,4190,4190,4190,4190,0
|
|
20240729,200200,15526789360,4190,4190,4190,4190,0
|
|
20240729,200100,15526789360,4190,4190,4190,4190,0
|
|
20240729,200000,15526789360,4190,4190,4190,4190,0
|
|
20240729,195900,15526789360,4190,4190,4190,4190,0
|
|
20240729,195800,15526789360,4190,4190,4190,4190,0
|
|
20240729,195700,15526789360,4190,4190,4190,4190,0
|
|
20240729,195600,15526789360,4190,4190,4190,4190,0
|
|
20240729,195500,15526789360,4190,4190,4190,4190,0
|
|
20240729,195400,15526789360,4190,4190,4190,4190,0
|
|
20240729,195300,15526789360,4190,4190,4190,4190,0
|
|
20240729,195200,15526789360,4190,4190,4190,4190,0
|
|
20240729,195100,15526789360,4190,4190,4190,4190,0
|
|
20240729,195000,15526789360,4190,4190,4190,4190,0
|
|
20240729,194900,15526789360,4190,4190,4190,4190,0
|
|
20240729,194800,15526789360,4190,4190,4190,4190,0
|
|
20240729,194700,15526789360,4190,4190,4190,4190,0
|
|
20240729,194600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,194500,15526789360,4190,4190,4190,4190,0
|
|
20240729,194400,15526789360,4190,4190,4190,4190,0
|
|
20240729,194300,15526789360,4190,4190,4190,4190,0
|
|
20240729,194200,15526789360,4190,4190,4190,4190,0
|
|
20240729,194100,15526789360,4190,4190,4190,4190,0
|
|
20240729,194000,15526789360,4190,4190,4190,4190,0
|
|
20240729,193900,15526789360,4190,4190,4190,4190,0
|
|
20240729,193800,15526789360,4190,4190,4190,4190,0
|
|
20240729,193700,15526789360,4190,4190,4190,4190,0
|
|
20240729,193600,15526789360,4190,4190,4190,4190,0
|
|
20240729,193500,15526789360,4190,4190,4190,4190,0
|
|
20240729,193400,15526789360,4190,4190,4190,4190,0
|
|
20240729,193300,15526789360,4190,4190,4190,4190,0
|
|
20240729,193200,15526789360,4190,4190,4190,4190,0
|
|
20240729,193100,15526789360,4190,4190,4190,4190,0
|
|
20240729,193000,15526789360,4190,4190,4190,4190,0
|
|
20240729,192900,15526789360,4190,4190,4190,4190,0
|
|
20240729,192800,15526789360,4190,4190,4190,4190,0
|
|
20240729,192700,15526789360,4190,4190,4190,4190,0
|
|
20240729,192600,15526789360,4190,4190,4190,4190,0
|
|
20240729,192500,15526789360,4190,4190,4190,4190,0
|
|
20240729,192400,15526789360,4190,4190,4190,4190,0
|
|
20240729,192300,15526789360,4190,4190,4190,4190,0
|
|
20240729,192200,15526789360,4190,4190,4190,4190,0
|
|
20240729,192100,15526789360,4190,4190,4190,4190,0
|
|
20240729,192000,15526789360,4190,4190,4190,4190,0
|
|
20240729,191900,15526789360,4190,4190,4190,4190,0
|
|
20240729,191800,15526789360,4190,4190,4190,4190,0
|
|
20240729,191700,15526789360,4190,4190,4190,4190,0
|
|
20240729,191600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,191500,15526789360,4190,4190,4190,4190,0
|
|
20240729,191400,15526789360,4190,4190,4190,4190,0
|
|
20240729,191300,15526789360,4190,4190,4190,4190,0
|
|
20240729,191200,15526789360,4190,4190,4190,4190,0
|
|
20240729,191100,15526789360,4190,4190,4190,4190,0
|
|
20240729,191000,15526789360,4190,4190,4190,4190,0
|
|
20240729,190900,15526789360,4190,4190,4190,4190,0
|
|
20240729,190800,15526789360,4190,4190,4190,4190,0
|
|
20240729,190700,15526789360,4190,4190,4190,4190,0
|
|
20240729,190600,15526789360,4190,4190,4190,4190,0
|
|
20240729,190500,15526789360,4190,4190,4190,4190,0
|
|
20240729,190400,15526789360,4190,4190,4190,4190,0
|
|
20240729,190300,15526789360,4190,4190,4190,4190,0
|
|
20240729,190200,15526789360,4190,4190,4190,4190,0
|
|
20240729,190100,15526789360,4190,4190,4190,4190,0
|
|
20240729,190000,15526789360,4190,4190,4190,4190,0
|
|
20240729,185900,15526789360,4190,4190,4190,4190,0
|
|
20240729,185800,15526789360,4190,4190,4190,4190,0
|
|
20240729,185700,15526789360,4190,4190,4190,4190,0
|
|
20240729,185600,15526789360,4190,4190,4190,4190,0
|
|
20240729,185500,15526789360,4190,4190,4190,4190,0
|
|
20240729,185400,15526789360,4190,4190,4190,4190,0
|
|
20240729,185300,15526789360,4190,4190,4190,4190,0
|
|
20240729,185200,15526789360,4190,4190,4190,4190,0
|
|
20240729,185100,15526789360,4190,4190,4190,4190,0
|
|
20240729,185000,15526789360,4190,4190,4190,4190,0
|
|
20240729,184900,15526789360,4190,4190,4190,4190,0
|
|
20240729,184800,15526789360,4190,4190,4190,4190,0
|
|
20240729,184700,15526789360,4190,4190,4190,4190,0
|
|
20240729,184600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,184500,15526789360,4190,4190,4190,4190,0
|
|
20240729,184400,15526789360,4190,4190,4190,4190,0
|
|
20240729,184300,15526789360,4190,4190,4190,4190,0
|
|
20240729,184200,15526789360,4190,4190,4190,4190,0
|
|
20240729,184100,15526789360,4190,4190,4190,4190,0
|
|
20240729,184000,15526789360,4190,4190,4190,4190,0
|
|
20240729,183900,15526789360,4190,4190,4190,4190,0
|
|
20240729,183800,15526789360,4190,4190,4190,4190,0
|
|
20240729,183700,15526789360,4190,4190,4190,4190,0
|
|
20240729,183600,15526789360,4190,4190,4190,4190,0
|
|
20240729,183500,15526789360,4190,4190,4190,4190,0
|
|
20240729,183400,15526789360,4190,4190,4190,4190,0
|
|
20240729,183300,15526789360,4190,4190,4190,4190,0
|
|
20240729,183200,15526789360,4190,4190,4190,4190,0
|
|
20240729,183100,15526789360,4190,4190,4190,4190,0
|
|
20240729,183000,15526789360,4190,4190,4190,4190,0
|
|
20240729,182900,15526789360,4190,4190,4190,4190,0
|
|
20240729,182800,15526789360,4190,4190,4190,4190,0
|
|
20240729,182700,15526789360,4190,4190,4190,4190,0
|
|
20240729,182600,15526789360,4190,4190,4190,4190,0
|
|
20240729,182500,15526789360,4190,4190,4190,4190,0
|
|
20240729,182400,15526789360,4190,4190,4190,4190,0
|
|
20240729,182300,15526789360,4190,4190,4190,4190,0
|
|
20240729,182200,15526789360,4190,4190,4190,4190,0
|
|
20240729,182100,15526789360,4190,4190,4190,4190,0
|
|
20240729,182000,15526789360,4190,4190,4190,4190,0
|
|
20240729,181900,15526789360,4190,4190,4190,4190,0
|
|
20240729,181800,15526789360,4190,4190,4190,4190,0
|
|
20240729,181700,15526789360,4190,4190,4190,4190,0
|
|
20240729,181600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,181500,15526789360,4190,4190,4190,4190,0
|
|
20240729,181400,15526789360,4190,4190,4190,4190,0
|
|
20240729,181300,15526789360,4190,4190,4190,4190,0
|
|
20240729,181200,15526789360,4190,4190,4190,4190,0
|
|
20240729,181100,15526789360,4190,4190,4190,4190,0
|
|
20240729,181000,15526789360,4190,4190,4190,4190,0
|
|
20240729,180900,15526789360,4190,4190,4190,4190,0
|
|
20240729,180800,15526789360,4190,4190,4190,4190,0
|
|
20240729,180700,15526789360,4190,4190,4190,4190,0
|
|
20240729,180600,15526789360,4190,4190,4190,4190,0
|
|
20240729,180500,15526789360,4190,4190,4190,4190,0
|
|
20240729,180400,15526789360,4190,4190,4190,4190,0
|
|
20240729,180300,15526789360,4190,4190,4190,4190,0
|
|
20240729,180200,15526789360,4190,4190,4190,4190,0
|
|
20240729,180100,15526789360,4190,4190,4190,4190,0
|
|
20240729,180000,15526789360,4190,4190,4190,4190,0
|
|
20240729,175900,15526789360,4190,4190,4190,4190,0
|
|
20240729,175800,15526789360,4190,4190,4190,4190,0
|
|
20240729,175700,15526789360,4190,4190,4190,4190,0
|
|
20240729,175600,15526789360,4190,4190,4190,4190,0
|
|
20240729,175500,15526789360,4190,4190,4190,4190,0
|
|
20240729,175400,15526789360,4190,4190,4190,4190,0
|
|
20240729,175300,15526789360,4190,4190,4190,4190,0
|
|
20240729,175200,15526789360,4190,4190,4190,4190,0
|
|
20240729,175100,15526789360,4190,4190,4190,4190,0
|
|
20240729,175000,15526789360,4190,4190,4190,4190,0
|
|
20240729,174900,15526789360,4190,4190,4190,4190,0
|
|
20240729,174800,15526789360,4190,4190,4190,4190,0
|
|
20240729,174700,15526789360,4190,4190,4190,4190,0
|
|
20240729,174600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,174500,15526789360,4190,4190,4190,4190,0
|
|
20240729,174400,15526789360,4190,4190,4190,4190,0
|
|
20240729,174300,15526789360,4190,4190,4190,4190,0
|
|
20240729,174200,15526789360,4190,4190,4190,4190,0
|
|
20240729,174100,15526789360,4190,4190,4190,4190,0
|
|
20240729,174000,15526789360,4190,4190,4190,4190,0
|
|
20240729,173900,15526789360,4190,4190,4190,4190,0
|
|
20240729,173800,15526789360,4190,4190,4190,4190,0
|
|
20240729,173700,15526789360,4190,4190,4190,4190,0
|
|
20240729,173600,15526789360,4190,4190,4190,4190,0
|
|
20240729,173500,15526789360,4190,4190,4190,4190,0
|
|
20240729,173400,15526789360,4190,4190,4190,4190,0
|
|
20240729,173300,15526789360,4190,4190,4190,4190,0
|
|
20240729,173200,15526789360,4190,4190,4190,4190,0
|
|
20240729,173100,15526789360,4190,4190,4190,4190,0
|
|
20240729,173000,15526789360,4190,4190,4190,4190,0
|
|
20240729,172900,15526789360,4190,4190,4190,4190,0
|
|
20240729,172800,15526789360,4190,4190,4190,4190,0
|
|
20240729,172700,15526789360,4190,4190,4190,4190,0
|
|
20240729,172600,15526789360,4190,4190,4190,4190,0
|
|
20240729,172500,15526789360,4190,4190,4190,4190,0
|
|
20240729,172400,15526789360,4190,4190,4190,4190,0
|
|
20240729,172300,15526789360,4190,4190,4190,4190,0
|
|
20240729,172200,15526789360,4190,4190,4190,4190,0
|
|
20240729,172100,15526789360,4190,4190,4190,4190,0
|
|
20240729,172000,15526789360,4190,4190,4190,4190,0
|
|
20240729,171900,15526789360,4190,4190,4190,4190,0
|
|
20240729,171800,15526789360,4190,4190,4190,4190,0
|
|
20240729,171700,15526789360,4190,4190,4190,4190,0
|
|
20240729,171600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,171500,15526789360,4190,4190,4190,4190,0
|
|
20240729,171400,15526789360,4190,4190,4190,4190,0
|
|
20240729,171300,15526789360,4190,4190,4190,4190,0
|
|
20240729,171200,15526789360,4190,4190,4190,4190,0
|
|
20240729,171100,15526789360,4190,4190,4190,4190,0
|
|
20240729,171000,15526789360,4190,4190,4190,4190,0
|
|
20240729,170900,15526789360,4190,4190,4190,4190,0
|
|
20240729,170800,15526789360,4190,4190,4190,4190,0
|
|
20240729,170700,15526789360,4190,4190,4190,4190,0
|
|
20240729,170600,15526789360,4190,4190,4190,4190,0
|
|
20240729,170500,15526789360,4190,4190,4190,4190,0
|
|
20240729,170400,15526789360,4190,4190,4190,4190,0
|
|
20240729,170300,15526789360,4190,4190,4190,4190,0
|
|
20240729,170200,15526789360,4190,4190,4190,4190,0
|
|
20240729,170100,15526789360,4190,4190,4190,4190,0
|
|
20240729,170000,15526789360,4190,4190,4190,4190,0
|
|
20240729,165900,15526789360,4190,4190,4190,4190,0
|
|
20240729,165800,15526789360,4190,4190,4190,4190,0
|
|
20240729,165700,15526789360,4190,4190,4190,4190,0
|
|
20240729,165600,15526789360,4190,4190,4190,4190,0
|
|
20240729,165500,15526789360,4190,4190,4190,4190,0
|
|
20240729,165400,15526789360,4190,4190,4190,4190,0
|
|
20240729,165300,15526789360,4190,4190,4190,4190,0
|
|
20240729,165200,15526789360,4190,4190,4190,4190,0
|
|
20240729,165100,15526789360,4190,4190,4190,4190,0
|
|
20240729,165000,15526789360,4190,4190,4190,4190,0
|
|
20240729,164900,15526789360,4190,4190,4190,4190,0
|
|
20240729,164800,15526789360,4190,4190,4190,4190,0
|
|
20240729,164700,15526789360,4190,4190,4190,4190,0
|
|
20240729,164600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,164500,15526789360,4190,4190,4190,4190,0
|
|
20240729,164400,15526789360,4190,4190,4190,4190,0
|
|
20240729,164300,15526789360,4190,4190,4190,4190,0
|
|
20240729,164200,15526789360,4190,4190,4190,4190,0
|
|
20240729,164100,15526789360,4190,4190,4190,4190,0
|
|
20240729,164000,15526789360,4190,4190,4190,4190,0
|
|
20240729,163900,15526789360,4190,4190,4190,4190,0
|
|
20240729,163800,15526789360,4190,4190,4190,4190,0
|
|
20240729,163700,15526789360,4190,4190,4190,4190,0
|
|
20240729,163600,15526789360,4190,4190,4190,4190,0
|
|
20240729,163500,15526789360,4190,4190,4190,4190,0
|
|
20240729,163400,15526789360,4190,4190,4190,4190,0
|
|
20240729,163300,15526789360,4190,4190,4190,4190,0
|
|
20240729,163200,15526789360,4190,4190,4190,4190,0
|
|
20240729,163100,15526789360,4190,4190,4190,4190,0
|
|
20240729,163000,15526789360,4190,4190,4190,4190,0
|
|
20240729,162900,15526789360,4190,4190,4190,4190,0
|
|
20240729,162800,15526789360,4190,4190,4190,4190,0
|
|
20240729,162700,15526789360,4190,4190,4190,4190,0
|
|
20240729,162600,15526789360,4190,4190,4190,4190,0
|
|
20240729,162500,15526789360,4190,4190,4190,4190,0
|
|
20240729,162400,15526789360,4190,4190,4190,4190,0
|
|
20240729,162300,15526789360,4190,4190,4190,4190,0
|
|
20240729,162200,15526789360,4190,4190,4190,4190,0
|
|
20240729,162100,15526789360,4190,4190,4190,4190,0
|
|
20240729,162000,15526789360,4190,4190,4190,4190,0
|
|
20240729,161900,15526789360,4190,4190,4190,4190,0
|
|
20240729,161800,15526789360,4190,4190,4190,4190,0
|
|
20240729,161700,15526789360,4190,4190,4190,4190,0
|
|
20240729,161600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,161500,15526789360,4190,4190,4190,4190,0
|
|
20240729,161400,15526789360,4190,4190,4190,4190,0
|
|
20240729,161300,15526789360,4190,4190,4190,4190,0
|
|
20240729,161200,15526789360,4190,4190,4190,4190,0
|
|
20240729,161100,15526789360,4190,4190,4190,4190,0
|
|
20240729,161000,15526789360,4190,4190,4190,4190,0
|
|
20240729,160900,15526789360,4190,4190,4190,4190,0
|
|
20240729,160800,15526789360,4190,4190,4190,4190,0
|
|
20240729,160700,15526789360,4190,4190,4190,4190,0
|
|
20240729,160600,15526789360,4190,4190,4190,4190,0
|
|
20240729,160500,15526789360,4190,4190,4190,4190,0
|
|
20240729,160400,15526789360,4190,4190,4190,4190,0
|
|
20240729,160300,15526789360,4190,4190,4190,4190,0
|
|
20240729,160200,15526789360,4190,4190,4190,4190,0
|
|
20240729,160100,15526789360,4190,4190,4190,4190,0
|
|
20240729,160000,15526789360,4190,4190,4190,4190,0
|
|
20240729,155900,15526789360,4190,4190,4190,4190,0
|
|
20240729,155800,15526789360,4190,4190,4190,4190,0
|
|
20240729,155700,15526789360,4190,4190,4190,4190,0
|
|
20240729,155600,15526789360,4190,4190,4190,4190,0
|
|
20240729,155500,15526789360,4190,4190,4190,4190,0
|
|
20240729,155400,15526789360,4190,4190,4190,4190,0
|
|
20240729,155300,15526789360,4190,4190,4190,4190,0
|
|
20240729,155200,15526789360,4190,4190,4190,4190,0
|
|
20240729,155100,15526789360,4190,4190,4190,4190,0
|
|
20240729,155000,15526789360,4190,4190,4190,4190,0
|
|
20240729,154900,15526789360,4190,4190,4190,4190,0
|
|
20240729,154800,15526789360,4190,4190,4190,4190,0
|
|
20240729,154700,15526789360,4190,4190,4190,4190,0
|
|
20240729,154600,15526789360,4190,4190,4190,4190,80284
|
|
20240729,154500,15526789360,4190,4190,4190,4190,0
|
|
20240729,154400,15526789360,4190,4190,4190,4190,0
|
|
20240729,154300,15526789360,4190,4190,4190,4190,0
|
|
20240729,154200,15526789360,4190,4190,4190,4190,0
|
|
20240729,154100,15526789360,4190,4190,4190,4190,0
|
|
20240729,154000,15526789360,4190,4190,4190,4190,0
|
|
20240729,153900,15526789360,4190,4190,4190,4190,0
|
|
20240729,153800,15526789360,4190,4190,4190,4190,0
|
|
20240729,153700,15526789360,4190,4190,4190,4190,0
|
|
20240729,153600,15526789360,4190,4190,4190,4190,0
|
|
20240729,153500,15526789360,4190,4190,4190,4190,0
|
|
20240729,153400,15526789360,4190,4190,4190,4190,0
|
|
20240729,153300,15526789360,4190,4190,4190,4190,0
|
|
20240729,153200,15526789360,4190,4190,4190,4190,0
|
|
20240729,153100,15526789360,4190,4190,4190,4190,0
|
|
20240729,153000,15526789360,4190,4190,4190,4190,80284
|
|
20240729,152900,15190399400,4210,4210,4210,4210,0
|
|
20240729,152800,15190399400,4210,4210,4210,4210,0
|
|
20240729,152700,15190399400,4210,4210,4210,4210,0
|
|
20240729,152600,15190399400,4210,4210,4210,4210,0
|
|
20240729,152500,15190399400,4210,4210,4210,4210,0
|
|
20240729,152400,15190399400,4210,4210,4210,4210,0
|
|
20240729,152300,15190399400,4210,4210,4210,4210,0
|
|
20240729,152200,15190399400,4210,4210,4210,4210,0
|
|
20240729,152100,15190399400,4210,4210,4210,4210,0
|
|
20240729,152000,15190399400,4210,4210,4210,4210,0
|
|
20240729,151900,15190399400,4210,4210,4215,4200,11945
|
|
20240729,151800,15140133940,4205,4200,4210,4200,8117
|
|
20240729,151700,15106019790,4205,4210,4210,4200,12912
|
|
20240729,151600,15051732130,4210,4205,4215,4205,8155
|
|
20240729,151500,15017388020,4210,4210,4210,4205,2422
|
|
20240729,151400,15007191500,4215,4210,4215,4210,2285
|
|
20240729,151300,14997563590,4215,4215,4215,4210,3940
|
|
20240729,151200,14980971225,4215,4210,4220,4210,7341
|
|
20240729,151100,14950025565,4210,4205,4210,4205,4456
|
|
20240729,151000,14931281240,4210,4210,4215,4205,3900
|
|
20240729,150900,14914873020,4210,4220,4220,4210,5113
|
|
20240729,150800,14893314115,4220,4220,4220,4215,6134
|
|
20240729,150700,14867440640,4220,4225,4230,4220,5300
|
|
20240729,150600,14845055745,4225,4225,4230,4225,6815
|
|
20240729,150500,14816237105,4230,4230,4230,4220,7536
|
|
20240729,150400,14784407775,4230,4225,4230,4220,5399
|
|
20240729,150300,14761601855,4220,4220,4225,4220,7214
|
|
20240729,150200,14731134490,4220,4215,4225,4215,18263
|
|
20240729,150100,14654062735,4215,4205,4215,4205,2096
|
|
20240729,150000,14645234030,4205,4205,4210,4205,1812
|
|
20240729,145900,14637608445,4205,4210,4210,4205,554
|
|
20240729,145800,14635278815,4210,4205,4210,4200,526
|
|
20240729,145700,14633066805,4205,4215,4215,4200,11439
|
|
20240729,145600,14584956045,4210,4215,4215,4210,2559
|
|
20240729,145500,14574173145,4215,4215,4220,4210,2759
|
|
20240729,145400,14562552470,4215,4210,4220,4210,2531
|
|
20240729,145300,14551884950,4210,4215,4215,4210,2217
|
|
20240729,145200,14542540945,4215,4210,4220,4210,7527
|
|
20240729,145100,14510820830,4210,4205,4210,4205,5174
|
|
20240729,145000,14489053165,4205,4205,4205,4200,4124
|
|
20240729,144900,14471722535,4210,4210,4210,4200,3061
|
|
20240729,144800,14458854250,4210,4210,4215,4210,2838
|
|
20240729,144700,14446904945,4210,4205,4210,4200,6631
|
|
20240729,144600,14419009655,4205,4200,4205,4200,1297
|
|
20240729,144500,14413555870,4200,4200,4200,4195,6707
|
|
20240729,144400,14385393195,4195,4200,4200,4195,1037
|
|
20240729,144300,14381039725,4195,4200,4205,4195,3688
|
|
20240729,144200,14365549155,4200,4205,4205,4200,520
|
|
20240729,144100,14363363865,4205,4200,4205,4190,7140
|
|
20240729,144000,14333389320,4200,4185,4200,4185,6803
|
|
20240729,143900,14304870445,4185,4190,4190,4180,527
|
|
20240729,143800,14302666420,4190,4190,4190,4180,4213
|
|
20240729,143700,14285049275,4185,4190,4190,4185,1269
|
|
20240729,143600,14279735165,4190,4190,4190,4190,1326
|
|
20240729,143500,14274179225,4190,4190,4190,4185,786
|
|
20240729,143400,14270885895,4185,4185,4195,4180,3670
|
|
20240729,143300,14255535105,4180,4190,4190,4180,14308
|
|
20240729,143200,14195632745,4195,4190,4195,4190,991
|
|
20240729,143100,14191480245,4195,4190,4195,4190,428
|
|
20240729,143000,14189685715,4195,4190,4195,4190,502
|
|
20240729,142900,14187580285,4190,4190,4190,4185,1760
|
|
20240729,142800,14180208565,4185,4190,4195,4185,2327
|
|
20240729,142700,14170459895,4195,4195,4195,4190,1396
|
|
20240729,142600,14164610315,4195,4195,4200,4195,755
|
|
20240729,142500,14161442995,4200,4190,4200,4190,1711
|
|
20240729,142400,14154273475,4190,4200,4200,4190,2098
|
|
20240729,142300,14145479125,4195,4200,4200,4195,2553
|
|
20240729,142200,14134767275,4200,4205,4205,4200,1720
|
|
20240729,142100,14127541310,4215,4205,4215,4200,2594
|
|
20240729,142000,14116635940,4205,4205,4210,4205,347
|
|
20240729,141900,14115175870,4205,4210,4210,4205,3868
|
|
20240729,141800,14098901615,4210,4215,4215,4210,1365
|
|
20240729,141700,14093148740,4210,4210,4215,4210,709
|
|
20240729,141600,14090161705,4210,4215,4215,4210,3731
|
|
20240729,141500,14074449300,4215,4210,4215,4210,724
|
|
20240729,141400,14071398465,4215,4215,4215,4210,273
|
|
20240729,141300,14070247810,4210,4215,4215,4210,1553
|
|
20240729,141200,14063707525,4215,4210,4215,4210,718
|
|
20240729,141100,14060684630,4210,4210,4215,4205,6145
|
|
20240729,141000,14034825545,4210,4220,4230,4200,6077
|
|
20240729,140900,14009192830,4225,4190,4225,4190,12660
|
|
20240729,140800,13955874080,4185,4185,4200,4185,2641
|
|
20240729,140700,13944814465,4185,4200,4200,4185,7124
|
|
20240729,140600,13914954700,4200,4200,4200,4195,1454
|
|
20240729,140500,13908849815,4195,4190,4195,4190,2190
|
|
20240729,140400,13899669180,4190,4190,4190,4190,10
|
|
20240729,140300,13899627280,4190,4190,4190,4185,492
|
|
20240729,140200,13897568205,4185,4195,4195,4185,290
|
|
20240729,140100,13896353285,4195,4180,4200,4180,5483
|
|
20240729,140000,13873418300,4180,4185,4185,4180,2049
|
|
20240729,135900,13864851455,4185,4180,4185,4180,1526
|
|
20240729,135800,13858467645,4180,4185,4185,4180,1214
|
|
20240729,135700,13853389805,4185,4190,4190,4180,3944
|
|
20240729,135600,13836892295,4190,4190,4190,4185,848
|
|
20240729,135500,13833343315,4190,4195,4195,4190,1176
|
|
20240729,135400,13828415850,4195,4200,4200,4195,1139
|
|
20240729,135300,13823637090,4200,4195,4200,4195,3418
|
|
20240729,135200,13809296625,4195,4200,4200,4195,721
|
|
20240729,135100,13806268530,4195,4200,4200,4195,34
|
|
20240729,135000,13806125810,4195,4195,4200,4195,4420
|
|
20240729,134900,13787574910,4195,4200,4200,4195,214
|
|
20240729,134800,13786676825,4200,4195,4200,4190,360
|
|
20240729,134700,13785166940,4195,4195,4195,4190,905
|
|
20240729,134600,13781370765,4195,4185,4195,4185,391
|
|
20240729,134500,13779732090,4190,4195,4195,4190,1934
|
|
20240729,134400,13771628580,4195,4200,4205,4185,12854
|
|
20240729,134300,13717713665,4205,4210,4210,4205,1056
|
|
20240729,134200,13713272780,4210,4205,4210,4205,196
|
|
20240729,134100,13712448540,4205,4200,4215,4195,667
|
|
20240729,134000,13709642960,4195,4190,4195,4190,2000
|
|
20240729,133900,13701253015,4190,4195,4195,4190,1675
|
|
20240729,133800,13694231665,4190,4190,4195,4190,789
|
|
20240729,133700,13690924885,4195,4200,4200,4190,3707
|
|
20240729,133600,13675369830,4200,4190,4200,4190,3047
|
|
20240729,133500,13662582520,4185,4185,4190,4175,1994
|
|
20240729,133400,13654249895,4185,4195,4195,4180,9502
|
|
20240729,133300,13614494890,4195,4195,4200,4190,2169
|
|
20240729,133200,13605396675,4195,4195,4195,4195,152
|
|
20240729,133100,13604759035,4185,4185,4190,4180,19915
|
|
20240729,133000,13521414930,4190,4185,4190,4185,1510
|
|
20240729,132900,13515095020,4185,4185,4190,4185,2473
|
|
20240729,132800,13504738015,4190,4195,4200,4190,3385
|
|
20240729,132700,13490543320,4195,4200,4200,4195,1126
|
|
20240729,132600,13485819665,4200,4200,4200,4190,1808
|
|
20240729,132500,13478236335,4195,4200,4200,4195,3040
|
|
20240729,132400,13465479260,4200,4205,4210,4200,218
|
|
20240729,132300,13464563045,4210,4205,4210,4200,846
|
|
20240729,132200,13461005025,4210,4205,4210,4200,5661
|
|
20240729,132100,13437225445,4210,4200,4210,4200,332
|
|
20240729,132000,13435828600,4200,4205,4210,4200,886
|
|
20240729,131900,13432100810,4210,4205,4210,4205,521
|
|
20240729,131800,13429909725,4205,4205,4210,4205,3170
|
|
20240729,131700,13416579375,4205,4215,4215,4205,4034
|
|
20240729,131600,13399592975,4215,4220,4220,4215,38
|
|
20240729,131500,13399432640,4220,4215,4220,4215,1595
|
|
20240729,131400,13392701790,4215,4215,4220,4215,1196
|
|
20240729,131300,13387659930,4215,4220,4220,4215,346
|
|
20240729,131200,13386199820,4225,4225,4225,4220,551
|
|
20240729,131100,13383872080,4230,4220,4230,4220,136
|
|
20240729,131000,13383297850,4210,4220,4235,4210,4602
|
|
20240729,130900,13363847710,4220,4225,4225,4220,1154
|
|
20240729,130800,13358973855,4225,4225,4225,4225,209
|
|
20240729,130700,13358090830,4225,4230,4230,4225,1324
|
|
20240729,130600,13352491670,4230,4215,4235,4215,6182
|
|
20240729,130500,13326354390,4215,4205,4215,4205,2976
|
|
20240729,130400,13313827020,4205,4205,4210,4205,1128
|
|
20240729,130300,13309082980,4210,4200,4210,4200,3127
|
|
20240729,130200,13295935855,4195,4200,4200,4195,123
|
|
20240729,130100,13295419355,4195,4205,4205,4195,1681
|
|
20240729,130000,13288361865,4205,4200,4205,4200,1311
|
|
20240729,125900,13282853925,4200,4200,4205,4200,3114
|
|
20240729,125800,13269773625,4205,4215,4215,4200,5028
|
|
20240729,125700,13248636320,4215,4210,4215,4205,2779
|
|
20240729,125600,13236938090,4210,4215,4215,4210,2072
|
|
20240729,125500,13228213205,4215,4215,4220,4215,474
|
|
20240729,125400,13226215065,4220,4220,4220,4215,1649
|
|
20240729,125300,13219258575,4220,4220,4220,4210,2862
|
|
20240729,125200,13207193390,4220,4215,4220,4215,444
|
|
20240729,125100,13205320085,4215,4220,4220,4215,2889
|
|
20240729,125000,13193137935,4220,4210,4220,4210,2642
|
|
20240729,124900,13182002140,4210,4210,4215,4210,2040
|
|
20240729,124800,13173412715,4210,4215,4215,4210,542
|
|
20240729,124700,13171129205,4210,4215,4215,4210,4482
|
|
20240729,124600,13152250190,4220,4210,4220,4205,7137
|
|
20240729,124500,13122187565,4210,4205,4210,4205,3449
|
|
20240729,124400,13107683225,4200,4190,4210,4190,6631
|
|
20240729,124300,13079827080,4190,4185,4190,4185,5444
|
|
20240729,124200,13057043070,4190,4180,4190,4180,3127
|
|
20240729,124100,13043952500,4175,4175,4180,4175,179
|
|
20240729,124000,13043205020,4175,4175,4180,4170,2344
|
|
20240729,123900,13033426610,4175,4180,4180,4170,4732
|
|
20240729,123800,13013670435,4180,4185,4185,4180,2298
|
|
20240729,123700,13004054345,4185,4180,4190,4175,1184
|
|
20240729,123600,12999104065,4175,4185,4185,4165,11415
|
|
20240729,123500,12951484080,4180,4180,4180,4180,3893
|
|
20240729,123400,12935211340,4180,4180,4185,4180,1569
|
|
20240729,123300,12928651855,4180,4185,4185,4180,196
|
|
20240729,123200,12927832130,4180,4175,4185,4170,4295
|
|
20240729,123100,12909912325,4180,4170,4180,4170,890
|
|
20240729,123000,12906199375,4170,4175,4175,4170,3208
|
|
20240729,122900,12892806420,4175,4175,4185,4175,2535
|
|
20240729,122800,12882222705,4175,4180,4185,4175,3809
|
|
20240729,122700,12866310300,4175,4185,4185,4170,12454
|
|
20240729,122600,12814322650,4185,4200,4200,4185,3217
|
|
20240729,122500,12800858645,4185,4200,4200,4185,3657
|
|
20240729,122400,12785540670,4200,4195,4200,4195,250
|
|
20240729,122300,12784491500,4195,4190,4195,4190,39
|
|
20240729,122200,12784328015,4190,4195,4195,4190,3154
|
|
20240729,122100,12771112745,4190,4195,4200,4190,438
|
|
20240729,122000,12769275290,4195,4200,4200,4195,540
|
|
20240729,121900,12767009790,4195,4200,4200,4195,811
|
|
20240729,121800,12763605100,4200,4200,4200,4195,788
|
|
20240729,121700,12760295885,4195,4195,4195,4195,475
|
|
20240729,121600,12758303260,4190,4185,4195,4185,936
|
|
20240729,121500,12754382020,4185,4190,4190,4185,2119
|
|
20240729,121400,12745506535,4190,4185,4190,4185,2920
|
|
20240729,121300,12733286230,4185,4190,4190,4185,2452
|
|
20240729,121200,12723016520,4195,4195,4195,4195,593
|
|
20240729,121100,12720528885,4195,4195,4195,4190,714
|
|
20240729,121000,12717535540,4200,4190,4200,4190,626
|
|
20240729,120900,12714909420,4200,4200,4200,4190,5255
|
|
20240729,120800,12692871005,4195,4195,4195,4190,841
|
|
20240729,120700,12689343260,4195,4195,4195,4190,262
|
|
20240729,120600,12688244440,4185,4185,4190,4185,11957
|
|
20240729,120500,12638198700,4185,4185,4190,4185,2563
|
|
20240729,120400,12627472270,4185,4185,4185,4185,865
|
|
20240729,120300,12623852245,4185,4185,4185,4180,4941
|
|
20240729,120200,12603176720,4185,4190,4190,4185,526
|
|
20240729,120100,12600974125,4185,4195,4195,4185,23737
|
|
20240729,120000,12501588960,4195,4195,4195,4195,3830
|
|
20240729,115900,12485522110,4195,4200,4200,4195,2862
|
|
20240729,115800,12473502620,4200,4195,4200,4195,1674
|
|
20240729,115700,12466480040,4195,4200,4200,4195,2336
|
|
20240729,115600,12456679985,4200,4200,4200,4195,31
|
|
20240729,115500,12456549795,4195,4195,4195,4190,1879
|
|
20240729,115400,12448667470,4195,4190,4195,4190,411
|
|
20240729,115300,12446945370,4190,4195,4195,4190,1823
|
|
20240729,115200,12439306130,4195,4185,4195,4185,2429
|
|
20240729,115100,12429131015,4185,4190,4190,4185,527
|
|
20240729,115000,12426923905,4190,4190,4190,4185,2305
|
|
20240729,114900,12417275780,4190,4190,4190,4185,378
|
|
20240729,114800,12415692180,4190,4185,4190,4185,682
|
|
20240729,114700,12412836835,4185,4185,4190,4185,5439
|
|
20240729,114600,12390069570,4190,4190,4190,4185,183
|
|
20240729,114500,12389302805,4190,4195,4195,4185,862
|
|
20240729,114400,12385693970,4195,4185,4195,4185,2594
|
|
20240729,114300,12374828180,4190,4190,4190,4185,805
|
|
20240729,114200,12371456255,4180,4190,4190,4180,4444
|
|
20240729,114100,12352876930,4190,4190,4195,4190,4207
|
|
20240729,114000,12335249550,4195,4185,4195,4185,2070
|
|
20240729,113900,12326580775,4185,4190,4195,4180,5742
|
|
20240729,113800,12302541245,4190,4180,4190,4180,735
|
|
20240729,113700,12299462300,4180,4180,4180,4175,1864
|
|
20240729,113600,12291677395,4185,4175,4185,4170,3387
|
|
20240729,113500,12277538060,4175,4175,4175,4170,6015
|
|
20240729,113400,12252449515,4175,4175,4175,4170,1125
|
|
20240729,113300,12247756360,4175,4165,4180,4165,5400
|
|
20240729,113200,12225241195,4165,4175,4175,4165,8694
|
|
20240729,113100,12189015715,4170,4180,4185,4170,7952
|
|
20240729,113000,12155800525,4175,4170,4180,4170,3400
|
|
20240729,112900,12141605225,4170,4205,4205,4165,38352
|
|
20240729,112800,11981099855,4205,4205,4210,4205,2249
|
|
20240729,112700,11971641425,4205,4205,4210,4200,7864
|
|
20240729,112600,11938589515,4205,4200,4205,4200,1433
|
|
20240729,112500,11932564390,4200,4200,4205,4195,1896
|
|
20240729,112400,11924600070,4200,4200,4205,4200,4048
|
|
20240729,112300,11907598340,4200,4200,4205,4200,469
|
|
20240729,112200,11905626685,4200,4205,4210,4200,3186
|
|
20240729,112100,11892237730,4205,4205,4210,4205,1874
|
|
20240729,112000,11884356320,4205,4215,4215,4205,3946
|
|
20240729,111900,11867734260,4220,4235,4240,4215,13431
|
|
20240729,111800,11810949215,4235,4235,4235,4235,1461
|
|
20240729,111700,11804761880,4235,4240,4240,4230,4434
|
|
20240729,111600,11785976675,4240,4230,4240,4225,7438
|
|
20240729,111500,11754485500,4230,4225,4235,4225,2352
|
|
20240729,111400,11744535875,4225,4230,4230,4225,3656
|
|
20240729,111300,11729078585,4230,4230,4230,4225,1147
|
|
20240729,111200,11724229375,4230,4225,4230,4225,1180
|
|
20240729,111100,11719243405,4225,4215,4225,4215,2530
|
|
20240729,111000,11708563370,4215,4205,4215,4205,2603
|
|
20240729,110900,11697601785,4205,4205,4220,4200,1817
|
|
20240729,110800,11689954980,4210,4215,4215,4205,1489
|
|
20240729,110700,11683681620,4215,4210,4220,4210,938
|
|
20240729,110600,11679727980,4210,4205,4210,4200,1066
|
|
20240729,110500,11675242000,4205,4210,4210,4200,854
|
|
20240729,110400,11671651770,4210,4210,4215,4210,2716
|
|
20240729,110300,11660217155,4210,4200,4210,4200,2071
|
|
20240729,110200,11651508645,4195,4195,4200,4195,651
|
|
20240729,110100,11648777560,4195,4195,4200,4195,1007
|
|
20240729,110000,11644551645,4195,4190,4195,4185,13185
|
|
20240729,105900,11589304385,4195,4195,4200,4190,12292
|
|
20240729,105800,11537778475,4200,4195,4200,4195,1369
|
|
20240729,105700,11532032625,4200,4200,4205,4190,10855
|
|
20240729,105600,11486470245,4195,4215,4220,4195,37887
|
|
20240729,105500,11327198185,4215,4215,4225,4215,3287
|
|
20240729,105400,11313337170,4215,4220,4220,4215,3115
|
|
20240729,105300,11300206690,4220,4220,4225,4215,1448
|
|
20240729,105200,11294099540,4220,4225,4225,4215,3267
|
|
20240729,105100,11280323735,4225,4215,4225,4215,4741
|
|
20240729,105000,11260328260,4215,4225,4225,4215,3676
|
|
20240729,104900,11244812460,4225,4220,4225,4220,5600
|
|
20240729,104800,11221174290,4220,4235,4235,4220,13543
|
|
20240729,104700,11163919120,4235,4235,4235,4230,6509
|
|
20240729,104600,11136355840,4235,4240,4240,4235,4807
|
|
20240729,104500,11115996940,4235,4240,4240,4235,64
|
|
20240729,104400,11115725730,4240,4235,4240,4235,6638
|
|
20240729,104300,11087606645,4240,4240,4250,4235,4468
|
|
20240729,104200,11068668600,4250,4240,4255,4235,6073
|
|
20240729,104100,11042920640,4240,4235,4245,4235,2294
|
|
20240729,104000,11033193875,4235,4235,4240,4235,4889
|
|
20240729,103900,11012481270,4235,4240,4240,4230,9567
|
|
20240729,103800,10971952120,4235,4235,4240,4235,3693
|
|
20240729,103700,10956302655,4235,4240,4240,4235,5977
|
|
20240729,103600,10930970115,4240,4245,4250,4240,8622
|
|
20240729,103500,10894379685,4245,4250,4250,4240,7832
|
|
20240729,103400,10861128045,4250,4250,4255,4245,7484
|
|
20240729,103300,10829320505,4250,4250,4255,4250,907
|
|
20240729,103200,10825463075,4245,4255,4260,4245,8949
|
|
20240729,103100,10787419820,4255,4260,4260,4255,2816
|
|
20240729,103000,10775433755,4255,4260,4260,4255,6605
|
|
20240729,102900,10747326425,4260,4275,4275,4260,10977
|
|
20240729,102800,10700508375,4275,4285,4285,4270,10339
|
|
20240729,102700,10656295900,4280,4290,4300,4280,22786
|
|
20240729,102600,10558405055,4290,4285,4295,4285,2779
|
|
20240729,102500,10546483450,4295,4295,4300,4280,9388
|
|
20240729,102400,10506185900,4295,4290,4300,4290,9203
|
|
20240729,102300,10466658955,4290,4290,4295,4285,9756
|
|
20240729,102200,10424817955,4290,4285,4290,4285,2038
|
|
20240729,102100,10416080360,4285,4295,4295,4280,16496
|
|
20240729,102000,10345313045,4295,4270,4295,4270,14348
|
|
20240729,101900,10283808225,4270,4285,4285,4270,5282
|
|
20240729,101800,10261202435,4285,4285,4290,4270,4611
|
|
20240729,101700,10241441260,4285,4260,4285,4255,14325
|
|
20240729,101600,10180258680,4255,4260,4260,4255,729
|
|
20240729,101500,10177154850,4260,4260,4260,4255,7612
|
|
20240729,101400,10144753140,4255,4250,4260,4250,1291
|
|
20240729,101300,10139259050,4255,4255,4265,4255,6314
|
|
20240729,101200,10112385315,4255,4260,4260,4255,1813
|
|
20240729,101100,10104663000,4255,4265,4265,4255,1035
|
|
20240729,101000,10100253030,4260,4255,4270,4250,2942
|
|
20240729,100900,10087729175,4255,4265,4265,4235,17145
|
|
20240729,100800,10014931525,4270,4260,4280,4255,8531
|
|
20240729,100700,9978515885,4260,4260,4260,4255,1392
|
|
20240729,100600,9972588005,4260,4250,4260,4245,7660
|
|
20240729,100500,9940026985,4250,4245,4265,4245,4359
|
|
20240729,100400,9921489955,4245,4245,4250,4240,11098
|
|
20240729,100300,9874408685,4245,4255,4260,4245,2083
|
|
20240729,100200,9865554390,4260,4245,4260,4245,11128
|
|
20240729,100100,9818295365,4250,4255,4260,4245,5482
|
|
20240729,100000,9794982645,4255,4270,4270,4255,8314
|
|
20240729,095900,9759538810,4270,4260,4270,4260,7092
|
|
20240729,095800,9729290560,4260,4270,4270,4255,7770
|
|
20240729,095700,9696158780,4265,4250,4265,4250,10270
|
|
20240729,095600,9652425260,4250,4245,4255,4240,4267
|
|
20240729,095500,9634306090,4245,4250,4250,4240,4065
|
|
20240729,095400,9617049315,4250,4245,4260,4245,2539
|
|
20240729,095300,9606256360,4250,4230,4250,4230,6030
|
|
20240729,095200,9580724675,4230,4245,4245,4225,17594
|
|
20240729,095100,9506281460,4250,4245,4260,4235,18042
|
|
20240729,095000,9429744510,4245,4250,4255,4225,19588
|
|
20240729,094900,9346810935,4250,4235,4255,4235,3963
|
|
20240729,094800,9330002970,4235,4240,4240,4230,12267
|
|
20240729,094700,9278063860,4235,4260,4260,4230,15845
|
|
20240729,094600,9210858620,4255,4260,4260,4250,19668
|
|
20240729,094500,9127231075,4260,4295,4295,4260,8373
|
|
20240729,094400,9091484695,4295,4265,4295,4260,26544
|
|
20240729,094300,8977859590,4265,4275,4280,4265,16653
|
|
20240729,094200,8906733825,4280,4265,4280,4260,9294
|
|
20240729,094100,8867045800,4265,4245,4275,4245,20427
|
|
20240729,094000,8780001715,4255,4260,4270,4245,45665
|
|
20240729,093900,8585689740,4260,4285,4290,4260,38430
|
|
20240729,093800,8421623560,4285,4275,4285,4270,26071
|
|
20240729,093700,8310136700,4275,4270,4275,4260,26288
|
|
20240729,093600,8197914575,4270,4250,4300,4250,81085
|
|
20240729,093500,7850936520,4250,4240,4265,4235,27475
|
|
20240729,093400,7734292710,4240,4240,4245,4235,16383
|
|
20240729,093300,7664807095,4240,4245,4250,4225,17881
|
|
20240729,093200,7589099205,4245,4240,4260,4230,33364
|
|
20240729,093100,7447279770,4240,4235,4255,4220,30551
|
|
20240729,093000,7317746525,4235,4210,4235,4210,19275
|
|
20240729,092900,7236405685,4210,4180,4210,4175,19988
|
|
20240729,092800,7152787290,4180,4185,4190,4180,13270
|
|
20240729,092700,7097263820,4185,4220,4220,4185,29237
|
|
20240729,092600,6974529695,4220,4220,4225,4210,10447
|
|
20240729,092500,6930446360,4220,4190,4225,4185,15996
|
|
20240729,092400,6863259050,4190,4210,4225,4190,25505
|
|
20240729,092300,6755969735,4210,4240,4245,4205,77867
|
|
20240729,092200,6427067205,4245,4235,4245,4230,47939
|
|
20240729,092100,6223921155,4235,4225,4235,4220,52077
|
|
20240729,092000,6003900285,4225,4185,4230,4185,49853
|
|
20240729,091900,5794099420,4190,4180,4190,4180,19960
|
|
20240729,091800,5710505420,4185,4165,4190,4165,26716
|
|
20240729,091700,5598877400,4165,4160,4175,4150,20592
|
|
20240729,091600,5513082450,4155,4160,4165,4150,20458
|
|
20240729,091500,5428067655,4160,4180,4180,4155,38295
|
|
20240729,091400,5268511555,4180,4155,4190,4150,71942
|
|
20240729,091300,4968837260,4155,4120,4155,4115,18639
|
|
20240729,091200,4891708820,4115,4100,4120,4100,14922
|
|
20240729,091100,4830388480,4100,4080,4125,4075,64835
|
|
20240729,091000,4564922535,4085,4130,4130,4075,102948
|
|
20240729,090900,4143684040,4120,4115,4150,4115,30958
|
|
20240729,090800,4015769290,4115,4115,4120,4110,27065
|
|
20240729,090700,3904424005,4115,4125,4150,4100,45116
|
|
20240729,090600,3718764915,4125,4160,4160,4115,65717
|
|
20240729,090500,3447262610,4145,4135,4165,4130,42838
|
|
20240729,090400,3269570665,4145,4120,4155,4100,163475
|
|
20240729,090300,2595060730,4115,4140,4145,4100,92652
|
|
20240729,090200,2213900615,4140,4200,4200,4020,215596
|
|
20240729,090100,1323908965,4200,4215,4270,4200,87630
|
|
20240729,090000,953440460,4200,4285,4300,4185,220105
|