739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,211600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,211500,77461386435,4540,4540,4540,4540,0
|
|
20240730,211400,77461386435,4540,4540,4540,4540,0
|
|
20240730,211300,77461386435,4540,4540,4540,4540,0
|
|
20240730,211200,77461386435,4540,4540,4540,4540,0
|
|
20240730,211100,77461386435,4540,4540,4540,4540,0
|
|
20240730,211000,77461386435,4540,4540,4540,4540,0
|
|
20240730,210900,77461386435,4540,4540,4540,4540,0
|
|
20240730,210800,77461386435,4540,4540,4540,4540,0
|
|
20240730,210700,77461386435,4540,4540,4540,4540,0
|
|
20240730,210600,77461386435,4540,4540,4540,4540,0
|
|
20240730,210500,77461386435,4540,4540,4540,4540,0
|
|
20240730,210400,77461386435,4540,4540,4540,4540,0
|
|
20240730,210300,77461386435,4540,4540,4540,4540,0
|
|
20240730,210200,77461386435,4540,4540,4540,4540,0
|
|
20240730,210100,77461386435,4540,4540,4540,4540,0
|
|
20240730,210000,77461386435,4540,4540,4540,4540,0
|
|
20240730,205900,77461386435,4540,4540,4540,4540,0
|
|
20240730,205800,77461386435,4540,4540,4540,4540,0
|
|
20240730,205700,77461386435,4540,4540,4540,4540,0
|
|
20240730,205600,77461386435,4540,4540,4540,4540,0
|
|
20240730,205500,77461386435,4540,4540,4540,4540,0
|
|
20240730,205400,77461386435,4540,4540,4540,4540,0
|
|
20240730,205300,77461386435,4540,4540,4540,4540,0
|
|
20240730,205200,77461386435,4540,4540,4540,4540,0
|
|
20240730,205100,77461386435,4540,4540,4540,4540,0
|
|
20240730,205000,77461386435,4540,4540,4540,4540,0
|
|
20240730,204900,77461386435,4540,4540,4540,4540,0
|
|
20240730,204800,77461386435,4540,4540,4540,4540,0
|
|
20240730,204700,77461386435,4540,4540,4540,4540,0
|
|
20240730,204600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,204500,77461386435,4540,4540,4540,4540,0
|
|
20240730,204400,77461386435,4540,4540,4540,4540,0
|
|
20240730,204300,77461386435,4540,4540,4540,4540,0
|
|
20240730,204200,77461386435,4540,4540,4540,4540,0
|
|
20240730,204100,77461386435,4540,4540,4540,4540,0
|
|
20240730,204000,77461386435,4540,4540,4540,4540,0
|
|
20240730,203900,77461386435,4540,4540,4540,4540,0
|
|
20240730,203800,77461386435,4540,4540,4540,4540,0
|
|
20240730,203700,77461386435,4540,4540,4540,4540,0
|
|
20240730,203600,77461386435,4540,4540,4540,4540,0
|
|
20240730,203500,77461386435,4540,4540,4540,4540,0
|
|
20240730,203400,77461386435,4540,4540,4540,4540,0
|
|
20240730,203300,77461386435,4540,4540,4540,4540,0
|
|
20240730,203200,77461386435,4540,4540,4540,4540,0
|
|
20240730,203100,77461386435,4540,4540,4540,4540,0
|
|
20240730,203000,77461386435,4540,4540,4540,4540,0
|
|
20240730,202900,77461386435,4540,4540,4540,4540,0
|
|
20240730,202800,77461386435,4540,4540,4540,4540,0
|
|
20240730,202700,77461386435,4540,4540,4540,4540,0
|
|
20240730,202600,77461386435,4540,4540,4540,4540,0
|
|
20240730,202500,77461386435,4540,4540,4540,4540,0
|
|
20240730,202400,77461386435,4540,4540,4540,4540,0
|
|
20240730,202300,77461386435,4540,4540,4540,4540,0
|
|
20240730,202200,77461386435,4540,4540,4540,4540,0
|
|
20240730,202100,77461386435,4540,4540,4540,4540,0
|
|
20240730,202000,77461386435,4540,4540,4540,4540,0
|
|
20240730,201900,77461386435,4540,4540,4540,4540,0
|
|
20240730,201800,77461386435,4540,4540,4540,4540,0
|
|
20240730,201700,77461386435,4540,4540,4540,4540,0
|
|
20240730,201600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,201500,77461386435,4540,4540,4540,4540,0
|
|
20240730,201400,77461386435,4540,4540,4540,4540,0
|
|
20240730,201300,77461386435,4540,4540,4540,4540,0
|
|
20240730,201200,77461386435,4540,4540,4540,4540,0
|
|
20240730,201100,77461386435,4540,4540,4540,4540,0
|
|
20240730,201000,77461386435,4540,4540,4540,4540,0
|
|
20240730,200900,77461386435,4540,4540,4540,4540,0
|
|
20240730,200800,77461386435,4540,4540,4540,4540,0
|
|
20240730,200700,77461386435,4540,4540,4540,4540,0
|
|
20240730,200600,77461386435,4540,4540,4540,4540,0
|
|
20240730,200500,77461386435,4540,4540,4540,4540,0
|
|
20240730,200400,77461386435,4540,4540,4540,4540,0
|
|
20240730,200300,77461386435,4540,4540,4540,4540,0
|
|
20240730,200200,77461386435,4540,4540,4540,4540,0
|
|
20240730,200100,77461386435,4540,4540,4540,4540,0
|
|
20240730,200000,77461386435,4540,4540,4540,4540,0
|
|
20240730,195900,77461386435,4540,4540,4540,4540,0
|
|
20240730,195800,77461386435,4540,4540,4540,4540,0
|
|
20240730,195700,77461386435,4540,4540,4540,4540,0
|
|
20240730,195600,77461386435,4540,4540,4540,4540,0
|
|
20240730,195500,77461386435,4540,4540,4540,4540,0
|
|
20240730,195400,77461386435,4540,4540,4540,4540,0
|
|
20240730,195300,77461386435,4540,4540,4540,4540,0
|
|
20240730,195200,77461386435,4540,4540,4540,4540,0
|
|
20240730,195100,77461386435,4540,4540,4540,4540,0
|
|
20240730,195000,77461386435,4540,4540,4540,4540,0
|
|
20240730,194900,77461386435,4540,4540,4540,4540,0
|
|
20240730,194800,77461386435,4540,4540,4540,4540,0
|
|
20240730,194700,77461386435,4540,4540,4540,4540,0
|
|
20240730,194600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,194500,77461386435,4540,4540,4540,4540,0
|
|
20240730,194400,77461386435,4540,4540,4540,4540,0
|
|
20240730,194300,77461386435,4540,4540,4540,4540,0
|
|
20240730,194200,77461386435,4540,4540,4540,4540,0
|
|
20240730,194100,77461386435,4540,4540,4540,4540,0
|
|
20240730,194000,77461386435,4540,4540,4540,4540,0
|
|
20240730,193900,77461386435,4540,4540,4540,4540,0
|
|
20240730,193800,77461386435,4540,4540,4540,4540,0
|
|
20240730,193700,77461386435,4540,4540,4540,4540,0
|
|
20240730,193600,77461386435,4540,4540,4540,4540,0
|
|
20240730,193500,77461386435,4540,4540,4540,4540,0
|
|
20240730,193400,77461386435,4540,4540,4540,4540,0
|
|
20240730,193300,77461386435,4540,4540,4540,4540,0
|
|
20240730,193200,77461386435,4540,4540,4540,4540,0
|
|
20240730,193100,77461386435,4540,4540,4540,4540,0
|
|
20240730,193000,77461386435,4540,4540,4540,4540,0
|
|
20240730,192900,77461386435,4540,4540,4540,4540,0
|
|
20240730,192800,77461386435,4540,4540,4540,4540,0
|
|
20240730,192700,77461386435,4540,4540,4540,4540,0
|
|
20240730,192600,77461386435,4540,4540,4540,4540,0
|
|
20240730,192500,77461386435,4540,4540,4540,4540,0
|
|
20240730,192400,77461386435,4540,4540,4540,4540,0
|
|
20240730,192300,77461386435,4540,4540,4540,4540,0
|
|
20240730,192200,77461386435,4540,4540,4540,4540,0
|
|
20240730,192100,77461386435,4540,4540,4540,4540,0
|
|
20240730,192000,77461386435,4540,4540,4540,4540,0
|
|
20240730,191900,77461386435,4540,4540,4540,4540,0
|
|
20240730,191800,77461386435,4540,4540,4540,4540,0
|
|
20240730,191700,77461386435,4540,4540,4540,4540,0
|
|
20240730,191600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,191500,77461386435,4540,4540,4540,4540,0
|
|
20240730,191400,77461386435,4540,4540,4540,4540,0
|
|
20240730,191300,77461386435,4540,4540,4540,4540,0
|
|
20240730,191200,77461386435,4540,4540,4540,4540,0
|
|
20240730,191100,77461386435,4540,4540,4540,4540,0
|
|
20240730,191000,77461386435,4540,4540,4540,4540,0
|
|
20240730,190900,77461386435,4540,4540,4540,4540,0
|
|
20240730,190800,77461386435,4540,4540,4540,4540,0
|
|
20240730,190700,77461386435,4540,4540,4540,4540,0
|
|
20240730,190600,77461386435,4540,4540,4540,4540,0
|
|
20240730,190500,77461386435,4540,4540,4540,4540,0
|
|
20240730,190400,77461386435,4540,4540,4540,4540,0
|
|
20240730,190300,77461386435,4540,4540,4540,4540,0
|
|
20240730,190200,77461386435,4540,4540,4540,4540,0
|
|
20240730,190100,77461386435,4540,4540,4540,4540,0
|
|
20240730,190000,77461386435,4540,4540,4540,4540,0
|
|
20240730,185900,77461386435,4540,4540,4540,4540,0
|
|
20240730,185800,77461386435,4540,4540,4540,4540,0
|
|
20240730,185700,77461386435,4540,4540,4540,4540,0
|
|
20240730,185600,77461386435,4540,4540,4540,4540,0
|
|
20240730,185500,77461386435,4540,4540,4540,4540,0
|
|
20240730,185400,77461386435,4540,4540,4540,4540,0
|
|
20240730,185300,77461386435,4540,4540,4540,4540,0
|
|
20240730,185200,77461386435,4540,4540,4540,4540,0
|
|
20240730,185100,77461386435,4540,4540,4540,4540,0
|
|
20240730,185000,77461386435,4540,4540,4540,4540,0
|
|
20240730,184900,77461386435,4540,4540,4540,4540,0
|
|
20240730,184800,77461386435,4540,4540,4540,4540,0
|
|
20240730,184700,77461386435,4540,4540,4540,4540,0
|
|
20240730,184600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,184500,77461386435,4540,4540,4540,4540,0
|
|
20240730,184400,77461386435,4540,4540,4540,4540,0
|
|
20240730,184300,77461386435,4540,4540,4540,4540,0
|
|
20240730,184200,77461386435,4540,4540,4540,4540,0
|
|
20240730,184100,77461386435,4540,4540,4540,4540,0
|
|
20240730,184000,77461386435,4540,4540,4540,4540,0
|
|
20240730,183900,77461386435,4540,4540,4540,4540,0
|
|
20240730,183800,77461386435,4540,4540,4540,4540,0
|
|
20240730,183700,77461386435,4540,4540,4540,4540,0
|
|
20240730,183600,77461386435,4540,4540,4540,4540,0
|
|
20240730,183500,77461386435,4540,4540,4540,4540,0
|
|
20240730,183400,77461386435,4540,4540,4540,4540,0
|
|
20240730,183300,77461386435,4540,4540,4540,4540,0
|
|
20240730,183200,77461386435,4540,4540,4540,4540,0
|
|
20240730,183100,77461386435,4540,4540,4540,4540,0
|
|
20240730,183000,77461386435,4540,4540,4540,4540,0
|
|
20240730,182900,77461386435,4540,4540,4540,4540,0
|
|
20240730,182800,77461386435,4540,4540,4540,4540,0
|
|
20240730,182700,77461386435,4540,4540,4540,4540,0
|
|
20240730,182600,77461386435,4540,4540,4540,4540,0
|
|
20240730,182500,77461386435,4540,4540,4540,4540,0
|
|
20240730,182400,77461386435,4540,4540,4540,4540,0
|
|
20240730,182300,77461386435,4540,4540,4540,4540,0
|
|
20240730,182200,77461386435,4540,4540,4540,4540,0
|
|
20240730,182100,77461386435,4540,4540,4540,4540,0
|
|
20240730,182000,77461386435,4540,4540,4540,4540,0
|
|
20240730,181900,77461386435,4540,4540,4540,4540,0
|
|
20240730,181800,77461386435,4540,4540,4540,4540,0
|
|
20240730,181700,77461386435,4540,4540,4540,4540,0
|
|
20240730,181600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,181500,77461386435,4540,4540,4540,4540,0
|
|
20240730,181400,77461386435,4540,4540,4540,4540,0
|
|
20240730,181300,77461386435,4540,4540,4540,4540,0
|
|
20240730,181200,77461386435,4540,4540,4540,4540,0
|
|
20240730,181100,77461386435,4540,4540,4540,4540,0
|
|
20240730,181000,77461386435,4540,4540,4540,4540,0
|
|
20240730,180900,77461386435,4540,4540,4540,4540,0
|
|
20240730,180800,77461386435,4540,4540,4540,4540,0
|
|
20240730,180700,77461386435,4540,4540,4540,4540,0
|
|
20240730,180600,77461386435,4540,4540,4540,4540,0
|
|
20240730,180500,77461386435,4540,4540,4540,4540,0
|
|
20240730,180400,77461386435,4540,4540,4540,4540,0
|
|
20240730,180300,77461386435,4540,4540,4540,4540,0
|
|
20240730,180200,77461386435,4540,4540,4540,4540,0
|
|
20240730,180100,77461386435,4540,4540,4540,4540,0
|
|
20240730,180000,77461386435,4540,4540,4540,4540,0
|
|
20240730,175900,77461386435,4540,4540,4540,4540,0
|
|
20240730,175800,77461386435,4540,4540,4540,4540,0
|
|
20240730,175700,77461386435,4540,4540,4540,4540,0
|
|
20240730,175600,77461386435,4540,4540,4540,4540,0
|
|
20240730,175500,77461386435,4540,4540,4540,4540,0
|
|
20240730,175400,77461386435,4540,4540,4540,4540,0
|
|
20240730,175300,77461386435,4540,4540,4540,4540,0
|
|
20240730,175200,77461386435,4540,4540,4540,4540,0
|
|
20240730,175100,77461386435,4540,4540,4540,4540,0
|
|
20240730,175000,77461386435,4540,4540,4540,4540,0
|
|
20240730,174900,77461386435,4540,4540,4540,4540,0
|
|
20240730,174800,77461386435,4540,4540,4540,4540,0
|
|
20240730,174700,77461386435,4540,4540,4540,4540,0
|
|
20240730,174600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,174500,77461386435,4540,4540,4540,4540,0
|
|
20240730,174400,77461386435,4540,4540,4540,4540,0
|
|
20240730,174300,77461386435,4540,4540,4540,4540,0
|
|
20240730,174200,77461386435,4540,4540,4540,4540,0
|
|
20240730,174100,77461386435,4540,4540,4540,4540,0
|
|
20240730,174000,77461386435,4540,4540,4540,4540,0
|
|
20240730,173900,77461386435,4540,4540,4540,4540,0
|
|
20240730,173800,77461386435,4540,4540,4540,4540,0
|
|
20240730,173700,77461386435,4540,4540,4540,4540,0
|
|
20240730,173600,77461386435,4540,4540,4540,4540,0
|
|
20240730,173500,77461386435,4540,4540,4540,4540,0
|
|
20240730,173400,77461386435,4540,4540,4540,4540,0
|
|
20240730,173300,77461386435,4540,4540,4540,4540,0
|
|
20240730,173200,77461386435,4540,4540,4540,4540,0
|
|
20240730,173100,77461386435,4540,4540,4540,4540,0
|
|
20240730,173000,77461386435,4540,4540,4540,4540,0
|
|
20240730,172900,77461386435,4540,4540,4540,4540,0
|
|
20240730,172800,77461386435,4540,4540,4540,4540,0
|
|
20240730,172700,77461386435,4540,4540,4540,4540,0
|
|
20240730,172600,77461386435,4540,4540,4540,4540,0
|
|
20240730,172500,77461386435,4540,4540,4540,4540,0
|
|
20240730,172400,77461386435,4540,4540,4540,4540,0
|
|
20240730,172300,77461386435,4540,4540,4540,4540,0
|
|
20240730,172200,77461386435,4540,4540,4540,4540,0
|
|
20240730,172100,77461386435,4540,4540,4540,4540,0
|
|
20240730,172000,77461386435,4540,4540,4540,4540,0
|
|
20240730,171900,77461386435,4540,4540,4540,4540,0
|
|
20240730,171800,77461386435,4540,4540,4540,4540,0
|
|
20240730,171700,77461386435,4540,4540,4540,4540,0
|
|
20240730,171600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,171500,77461386435,4540,4540,4540,4540,0
|
|
20240730,171400,77461386435,4540,4540,4540,4540,0
|
|
20240730,171300,77461386435,4540,4540,4540,4540,0
|
|
20240730,171200,77461386435,4540,4540,4540,4540,0
|
|
20240730,171100,77461386435,4540,4540,4540,4540,0
|
|
20240730,171000,77461386435,4540,4540,4540,4540,0
|
|
20240730,170900,77461386435,4540,4540,4540,4540,0
|
|
20240730,170800,77461386435,4540,4540,4540,4540,0
|
|
20240730,170700,77461386435,4540,4540,4540,4540,0
|
|
20240730,170600,77461386435,4540,4540,4540,4540,0
|
|
20240730,170500,77461386435,4540,4540,4540,4540,0
|
|
20240730,170400,77461386435,4540,4540,4540,4540,0
|
|
20240730,170300,77461386435,4540,4540,4540,4540,0
|
|
20240730,170200,77461386435,4540,4540,4540,4540,0
|
|
20240730,170100,77461386435,4540,4540,4540,4540,0
|
|
20240730,170000,77461386435,4540,4540,4540,4540,0
|
|
20240730,165900,77461386435,4540,4540,4540,4540,0
|
|
20240730,165800,77461386435,4540,4540,4540,4540,0
|
|
20240730,165700,77461386435,4540,4540,4540,4540,0
|
|
20240730,165600,77461386435,4540,4540,4540,4540,0
|
|
20240730,165500,77461386435,4540,4540,4540,4540,0
|
|
20240730,165400,77461386435,4540,4540,4540,4540,0
|
|
20240730,165300,77461386435,4540,4540,4540,4540,0
|
|
20240730,165200,77461386435,4540,4540,4540,4540,0
|
|
20240730,165100,77461386435,4540,4540,4540,4540,0
|
|
20240730,165000,77461386435,4540,4540,4540,4540,0
|
|
20240730,164900,77461386435,4540,4540,4540,4540,0
|
|
20240730,164800,77461386435,4540,4540,4540,4540,0
|
|
20240730,164700,77461386435,4540,4540,4540,4540,0
|
|
20240730,164600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,164500,77461386435,4540,4540,4540,4540,0
|
|
20240730,164400,77461386435,4540,4540,4540,4540,0
|
|
20240730,164300,77461386435,4540,4540,4540,4540,0
|
|
20240730,164200,77461386435,4540,4540,4540,4540,0
|
|
20240730,164100,77461386435,4540,4540,4540,4540,0
|
|
20240730,164000,77461386435,4540,4540,4540,4540,0
|
|
20240730,163900,77461386435,4540,4540,4540,4540,0
|
|
20240730,163800,77461386435,4540,4540,4540,4540,0
|
|
20240730,163700,77461386435,4540,4540,4540,4540,0
|
|
20240730,163600,77461386435,4540,4540,4540,4540,0
|
|
20240730,163500,77461386435,4540,4540,4540,4540,0
|
|
20240730,163400,77461386435,4540,4540,4540,4540,0
|
|
20240730,163300,77461386435,4540,4540,4540,4540,0
|
|
20240730,163200,77461386435,4540,4540,4540,4540,0
|
|
20240730,163100,77461386435,4540,4540,4540,4540,0
|
|
20240730,163000,77461386435,4540,4540,4540,4540,0
|
|
20240730,162900,77461386435,4540,4540,4540,4540,0
|
|
20240730,162800,77461386435,4540,4540,4540,4540,0
|
|
20240730,162700,77461386435,4540,4540,4540,4540,0
|
|
20240730,162600,77461386435,4540,4540,4540,4540,0
|
|
20240730,162500,77461386435,4540,4540,4540,4540,0
|
|
20240730,162400,77461386435,4540,4540,4540,4540,0
|
|
20240730,162300,77461386435,4540,4540,4540,4540,0
|
|
20240730,162200,77461386435,4540,4540,4540,4540,0
|
|
20240730,162100,77461386435,4540,4540,4540,4540,0
|
|
20240730,162000,77461386435,4540,4540,4540,4540,0
|
|
20240730,161900,77461386435,4540,4540,4540,4540,0
|
|
20240730,161800,77461386435,4540,4540,4540,4540,0
|
|
20240730,161700,77461386435,4540,4540,4540,4540,0
|
|
20240730,161600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,161500,77461386435,4540,4540,4540,4540,0
|
|
20240730,161400,77461386435,4540,4540,4540,4540,0
|
|
20240730,161300,77461386435,4540,4540,4540,4540,0
|
|
20240730,161200,77461386435,4540,4540,4540,4540,0
|
|
20240730,161100,77461386435,4540,4540,4540,4540,0
|
|
20240730,161000,77461386435,4540,4540,4540,4540,0
|
|
20240730,160900,77461386435,4540,4540,4540,4540,0
|
|
20240730,160800,77461386435,4540,4540,4540,4540,0
|
|
20240730,160700,77461386435,4540,4540,4540,4540,0
|
|
20240730,160600,77461386435,4540,4540,4540,4540,0
|
|
20240730,160500,77461386435,4540,4540,4540,4540,0
|
|
20240730,160400,77461386435,4540,4540,4540,4540,0
|
|
20240730,160300,77461386435,4540,4540,4540,4540,0
|
|
20240730,160200,77461386435,4540,4540,4540,4540,0
|
|
20240730,160100,77461386435,4540,4540,4540,4540,0
|
|
20240730,160000,77461386435,4540,4540,4540,4540,0
|
|
20240730,155900,77461386435,4540,4540,4540,4540,0
|
|
20240730,155800,77461386435,4540,4540,4540,4540,0
|
|
20240730,155700,77461386435,4540,4540,4540,4540,0
|
|
20240730,155600,77461386435,4540,4540,4540,4540,0
|
|
20240730,155500,77461386435,4540,4540,4540,4540,0
|
|
20240730,155400,77461386435,4540,4540,4540,4540,0
|
|
20240730,155300,77461386435,4540,4540,4540,4540,0
|
|
20240730,155200,77461386435,4540,4540,4540,4540,0
|
|
20240730,155100,77461386435,4540,4540,4540,4540,0
|
|
20240730,155000,77461386435,4540,4540,4540,4540,0
|
|
20240730,154900,77461386435,4540,4540,4540,4540,0
|
|
20240730,154800,77461386435,4540,4540,4540,4540,0
|
|
20240730,154700,77461386435,4540,4540,4540,4540,0
|
|
20240730,154600,77461386435,4540,4540,4540,4540,181670
|
|
20240730,154500,77461386435,4540,4540,4540,4540,0
|
|
20240730,154400,77461386435,4540,4540,4540,4540,0
|
|
20240730,154300,77461386435,4540,4540,4540,4540,0
|
|
20240730,154200,77461386435,4540,4540,4540,4540,0
|
|
20240730,154100,77461386435,4540,4540,4540,4540,0
|
|
20240730,154000,77461386435,4540,4540,4540,4540,0
|
|
20240730,153900,77461386435,4540,4540,4540,4540,0
|
|
20240730,153800,77461386435,4540,4540,4540,4540,0
|
|
20240730,153700,77461386435,4540,4540,4540,4540,0
|
|
20240730,153600,77461386435,4540,4540,4540,4540,0
|
|
20240730,153500,77461386435,4540,4540,4540,4540,0
|
|
20240730,153400,77461386435,4540,4540,4540,4540,0
|
|
20240730,153300,77461386435,4540,4540,4540,4540,0
|
|
20240730,153200,77461386435,4540,4540,4540,4540,0
|
|
20240730,153100,77461386435,4540,4540,4540,4540,0
|
|
20240730,153000,77461386435,4540,4540,4540,4540,181670
|
|
20240730,152900,76636604635,4535,4535,4535,4535,0
|
|
20240730,152800,76636604635,4535,4535,4535,4535,0
|
|
20240730,152700,76636604635,4535,4535,4535,4535,0
|
|
20240730,152600,76636604635,4535,4535,4535,4535,0
|
|
20240730,152500,76636604635,4535,4535,4535,4535,0
|
|
20240730,152400,76636604635,4535,4535,4535,4535,0
|
|
20240730,152300,76636604635,4535,4535,4535,4535,0
|
|
20240730,152200,76636604635,4535,4535,4535,4535,0
|
|
20240730,152100,76636604635,4535,4535,4535,4535,0
|
|
20240730,152000,76636604635,4535,4535,4535,4535,0
|
|
20240730,151900,76636604635,4535,4530,4550,4525,81913
|
|
20240730,151800,76265107180,4530,4545,4550,4530,39249
|
|
20240730,151700,76086921045,4545,4535,4550,4525,51657
|
|
20240730,151600,75852793200,4535,4540,4545,4525,56514
|
|
20240730,151500,75596508370,4540,4560,4560,4535,66261
|
|
20240730,151400,75295158060,4555,4570,4570,4550,36866
|
|
20240730,151300,75127041050,4565,4585,4595,4560,42919
|
|
20240730,151200,74930491755,4590,4580,4590,4570,26933
|
|
20240730,151100,74807155455,4580,4580,4590,4565,39894
|
|
20240730,151000,74624524875,4580,4555,4580,4555,30307
|
|
20240730,150900,74486101210,4555,4565,4570,4550,28327
|
|
20240730,150800,74357073645,4565,4565,4575,4560,30577
|
|
20240730,150700,74217447600,4565,4560,4565,4550,29079
|
|
20240730,150600,74084972620,4555,4580,4580,4555,45810
|
|
20240730,150500,73875999745,4575,4575,4600,4570,100126
|
|
20240730,150400,73416613765,4580,4560,4590,4560,102440
|
|
20240730,150300,72947484995,4565,4560,4570,4550,28930
|
|
20240730,150200,72815597825,4560,4555,4565,4545,18259
|
|
20240730,150100,72732451770,4550,4570,4570,4545,35242
|
|
20240730,150000,72571877205,4570,4540,4590,4525,129043
|
|
20240730,145900,71983424450,4540,4535,4545,4535,11282
|
|
20240730,145800,71932199695,4535,4535,4550,4535,14879
|
|
20240730,145700,71864643125,4540,4530,4540,4525,16155
|
|
20240730,145600,71791422300,4525,4530,4545,4525,12123
|
|
20240730,145500,71736476715,4530,4540,4550,4530,21341
|
|
20240730,145400,71639519380,4540,4535,4540,4520,27667
|
|
20240730,145300,71514235935,4535,4555,4560,4530,25140
|
|
20240730,145200,71399986220,4555,4550,4565,4545,25319
|
|
20240730,145100,71284598030,4550,4550,4565,4535,37223
|
|
20240730,145000,71115060560,4545,4530,4565,4525,45149
|
|
20240730,144900,70909866160,4530,4540,4555,4525,29665
|
|
20240730,144800,70775266545,4540,4550,4550,4525,30292
|
|
20240730,144700,70637844645,4550,4560,4560,4525,41930
|
|
20240730,144600,70447542410,4560,4550,4570,4540,74956
|
|
20240730,144500,70106108455,4555,4570,4575,4545,79697
|
|
20240730,144400,69742606880,4570,4525,4580,4525,287039
|
|
20240730,144300,68434264055,4525,4530,4540,4525,86459
|
|
20240730,144200,68042179685,4530,4515,4530,4510,29359
|
|
20240730,144100,67909422180,4515,4510,4515,4500,9846
|
|
20240730,144000,67865040800,4505,4510,4515,4490,11224
|
|
20240730,143900,67814477940,4515,4500,4520,4495,17343
|
|
20240730,143800,67736218300,4500,4490,4500,4485,9454
|
|
20240730,143700,67693772100,4495,4490,4500,4485,4038
|
|
20240730,143600,67675647515,4490,4500,4500,4490,8322
|
|
20240730,143500,67638274010,4495,4505,4510,4490,22584
|
|
20240730,143400,67536712385,4510,4510,4515,4505,14302
|
|
20240730,143300,67472242980,4515,4520,4520,4510,7738
|
|
20240730,143200,67437294955,4515,4500,4520,4500,17617
|
|
20240730,143100,67357797615,4500,4510,4510,4495,10513
|
|
20240730,143000,67310456820,4500,4525,4525,4490,25662
|
|
20240730,142900,67194834720,4525,4525,4530,4515,66012
|
|
20240730,142800,66896212910,4515,4510,4535,4505,94805
|
|
20240730,142700,66467473280,4505,4490,4510,4490,14405
|
|
20240730,142600,66402628800,4490,4480,4495,4480,2123
|
|
20240730,142500,66393097455,4480,4460,4495,4460,8607
|
|
20240730,142400,66354533345,4460,4490,4490,4455,33451
|
|
20240730,142300,66205033675,4485,4490,4495,4475,12743
|
|
20240730,142200,66147916555,4495,4490,4500,4480,5642
|
|
20240730,142100,66122613170,4490,4500,4505,4480,19988
|
|
20240730,142000,66032900430,4500,4490,4520,4480,32823
|
|
20240730,141900,65885360180,4495,4500,4500,4480,32911
|
|
20240730,141800,65737659430,4500,4500,4500,4490,4395
|
|
20240730,141700,65717913045,4490,4505,4510,4490,29246
|
|
20240730,141600,65586402845,4505,4505,4510,4495,19690
|
|
20240730,141500,65497764935,4510,4495,4525,4495,51482
|
|
20240730,141400,65265382700,4495,4475,4500,4470,32836
|
|
20240730,141300,65118108785,4480,4480,4480,4465,21294
|
|
20240730,141200,65022857775,4480,4495,4500,4465,68379
|
|
20240730,141100,64716395335,4495,4520,4535,4490,119036
|
|
20240730,141000,64179123265,4520,4480,4545,4480,245799
|
|
20240730,140900,63068789495,4480,4455,4480,4455,40277
|
|
20240730,140800,62888595220,4455,4460,4460,4450,8063
|
|
20240730,140700,62852701370,4460,4455,4460,4450,3882
|
|
20240730,140600,62835418855,4460,4445,4460,4445,2721
|
|
20240730,140500,62823308710,4450,4455,4455,4445,2708
|
|
20240730,140400,62811259295,4455,4460,4460,4455,6964
|
|
20240730,140300,62780232345,4460,4460,4465,4455,3397
|
|
20240730,140200,62765086275,4460,4455,4465,4450,3518
|
|
20240730,140100,62749414530,4455,4450,4475,4445,24924
|
|
20240730,140000,62638227400,4450,4445,4455,4445,4588
|
|
20240730,135900,62617814705,4450,4430,4450,4430,2039
|
|
20240730,135800,62608757075,4440,4425,4440,4425,2820
|
|
20240730,135700,62596275770,4425,4430,4435,4425,5605
|
|
20240730,135600,62571462160,4430,4425,4435,4425,4275
|
|
20240730,135500,62552538970,4425,4430,4435,4425,5839
|
|
20240730,135400,62526687875,4430,4440,4440,4425,1996
|
|
20240730,135300,62517846920,4440,4455,4455,4440,2995
|
|
20240730,135200,62504528260,4460,4455,4460,4450,4811
|
|
20240730,135100,62483092860,4455,4450,4460,4450,5333
|
|
20240730,135000,62459330475,4450,4450,4460,4445,10684
|
|
20240730,134900,62411743180,4450,4450,4450,4440,480
|
|
20240730,134800,62409610430,4450,4435,4450,4435,5282
|
|
20240730,134700,62386138780,4440,4440,4445,4440,4794
|
|
20240730,134600,62364852215,4440,4450,4450,4440,3918
|
|
20240730,134500,62347424175,4450,4445,4455,4445,8239
|
|
20240730,134400,62310780780,4445,4445,4445,4440,4226
|
|
20240730,134300,62292008240,4445,4435,4445,4435,4019
|
|
20240730,134200,62274169505,4435,4425,4435,4425,2730
|
|
20240730,134100,62262080215,4425,4420,4430,4420,6115
|
|
20240730,134000,62235024865,4420,4425,4425,4420,1872
|
|
20240730,133900,62226748820,4425,4410,4425,4410,3752
|
|
20240730,133800,62210190465,4410,4420,4420,4410,4561
|
|
20240730,133700,62190061960,4415,4415,4420,4415,2765
|
|
20240730,133600,62177852420,4415,4425,4440,4415,4671
|
|
20240730,133500,62157201415,4440,4425,4445,4420,1479
|
|
20240730,133400,62150652705,4420,4420,4435,4420,4889
|
|
20240730,133300,62129033615,4415,4415,4425,4415,5227
|
|
20240730,133200,62105943800,4410,4430,4430,4410,22310
|
|
20240730,133100,62007395595,4430,4440,4450,4425,12998
|
|
20240730,133000,61949746715,4440,4450,4450,4440,5036
|
|
20240730,132900,61927368440,4450,4440,4455,4440,3435
|
|
20240730,132800,61912088980,4440,4440,4450,4435,6083
|
|
20240730,132700,61885068730,4440,4455,4455,4440,14245
|
|
20240730,132600,61821703515,4455,4475,4475,4455,4282
|
|
20240730,132500,61802583455,4475,4470,4475,4465,13454
|
|
20240730,132400,61742471910,4470,4465,4480,4465,9536
|
|
20240730,132300,61699819985,4470,4460,4470,4455,12142
|
|
20240730,132200,61645618920,4465,4460,4480,4450,24365
|
|
20240730,132100,61536781555,4455,4455,4460,4440,22977
|
|
20240730,132000,61434642535,4455,4435,4460,4435,15215
|
|
20240730,131900,61366915215,4435,4430,4445,4430,7937
|
|
20240730,131800,61331692780,4430,4420,4430,4420,2756
|
|
20240730,131700,61319501510,4420,4415,4435,4415,5499
|
|
20240730,131600,61295165535,4420,4425,4430,4415,7853
|
|
20240730,131500,61260468920,4425,4415,4430,4415,7380
|
|
20240730,131400,61227833570,4415,4415,4430,4415,8857
|
|
20240730,131300,61188691350,4415,4420,4420,4405,10993
|
|
20240730,131200,61140186170,4410,4425,4430,4410,9503
|
|
20240730,131100,61098198555,4425,4415,4425,4410,9508
|
|
20240730,131000,61056248360,4415,4425,4425,4410,16472
|
|
20240730,130900,60983497575,4425,4425,4440,4410,37958
|
|
20240730,130800,60815629205,4430,4465,4470,4430,31754
|
|
20240730,130700,60674450300,4465,4475,4475,4455,30125
|
|
20240730,130600,60540002925,4470,4485,4485,4470,22934
|
|
20240730,130500,60437265535,4485,4470,4490,4465,33370
|
|
20240730,130400,60287903605,4470,4500,4510,4470,51178
|
|
20240730,130300,60058155185,4500,4475,4515,4460,109402
|
|
20240730,130200,59565630910,4475,4475,4485,4460,20234
|
|
20240730,130100,59475119415,4470,4455,4490,4450,21386
|
|
20240730,130000,59379517560,4465,4470,4475,4450,19904
|
|
20240730,125900,59290738435,4470,4475,4485,4470,9782
|
|
20240730,125800,59246946280,4475,4490,4495,4465,39842
|
|
20240730,125700,59068526465,4490,4475,4490,4470,14615
|
|
20240730,125600,59003052610,4475,4490,4495,4470,39428
|
|
20240730,125500,58826119180,4495,4455,4495,4455,72093
|
|
20240730,125400,58502925230,4460,4440,4460,4435,5228
|
|
20240730,125300,58479680090,4440,4450,4455,4440,10429
|
|
20240730,125200,58433333355,4450,4450,4460,4440,8464
|
|
20240730,125100,58395682585,4450,4435,4450,4435,4293
|
|
20240730,125000,58376615290,4435,4445,4445,4430,1337
|
|
20240730,124900,58370682765,4445,4435,4445,4430,3935
|
|
20240730,124800,58353238080,4435,4440,4445,4430,4631
|
|
20240730,124700,58332703895,4440,4435,4440,4430,4816
|
|
20240730,124600,58311354245,4435,4435,4440,4425,3244
|
|
20240730,124500,58296976020,4440,4425,4440,4420,18620
|
|
20240730,124400,58214560075,4420,4430,4430,4420,12316
|
|
20240730,124300,58160034565,4440,4430,4440,4430,6183
|
|
20240730,124200,58132624480,4430,4440,4445,4430,7674
|
|
20240730,124100,58098578700,4445,4455,4460,4440,16808
|
|
20240730,124000,58023825510,4460,4455,4460,4445,21715
|
|
20240730,123900,57927090505,4455,4445,4455,4445,4067
|
|
20240730,123800,57908981985,4440,4445,4450,4440,13411
|
|
20240730,123700,57849386460,4445,4455,4455,4440,17701
|
|
20240730,123600,57770663925,4455,4460,4460,4450,17631
|
|
20240730,123500,57692118315,4460,4475,4475,4460,11060
|
|
20240730,123400,57642681465,4470,4475,4480,4465,16064
|
|
20240730,123300,57570848045,4475,4460,4480,4455,31667
|
|
20240730,123200,57429212795,4455,4485,4495,4455,76863
|
|
20240730,123100,57084803715,4480,4460,4485,4450,61314
|
|
20240730,123000,56810733920,4460,4440,4460,4435,23329
|
|
20240730,122900,56706918450,4440,4460,4460,4440,11115
|
|
20240730,122800,56657439940,4460,4440,4465,4440,44090
|
|
20240730,122700,56461054455,4440,4430,4445,4420,18873
|
|
20240730,122600,56377317415,4435,4400,4435,4395,17004
|
|
20240730,122500,56302055890,4410,4395,4415,4385,8472
|
|
20240730,122400,56264815870,4395,4385,4400,4385,4295
|
|
20240730,122300,56245963685,4385,4390,4390,4385,2591
|
|
20240730,122200,56234592150,4390,4380,4390,4380,12575
|
|
20240730,122100,56179479625,4380,4405,4405,4380,15422
|
|
20240730,122000,56111812005,4405,4405,4420,4395,5115
|
|
20240730,121900,56089298450,4405,4400,4405,4390,7560
|
|
20240730,121800,56056046410,4400,4390,4400,4380,24030
|
|
20240730,121700,55950681105,4395,4410,4415,4390,9814
|
|
20240730,121600,55907504845,4410,4415,4415,4405,2547
|
|
20240730,121500,55896277630,4405,4405,4420,4400,1674
|
|
20240730,121400,55888896095,4410,4405,4410,4400,11103
|
|
20240730,121300,55840015315,4410,4430,4430,4410,10284
|
|
20240730,121200,55794608045,4430,4430,4435,4425,4469
|
|
20240730,121100,55774796335,4430,4425,4430,4415,5303
|
|
20240730,121000,55751338845,4425,4440,4440,4415,5206
|
|
20240730,120900,55728288000,4445,4450,4455,4415,17941
|
|
20240730,120800,55648688105,4455,4415,4460,4415,57892
|
|
20240730,120700,55391498490,4415,4410,4415,4405,4005
|
|
20240730,120600,55373839000,4410,4410,4420,4410,5078
|
|
20240730,120500,55351407800,4410,4410,4410,4405,1373
|
|
20240730,120400,55345352940,4400,4400,4400,4390,20403
|
|
20240730,120300,55255636985,4395,4390,4425,4390,9547
|
|
20240730,120200,55213543645,4400,4400,4405,4385,11479
|
|
20240730,120100,55163094850,4405,4400,4405,4400,1630
|
|
20240730,120000,55155921840,4405,4405,4410,4405,1194
|
|
20240730,115900,55150661375,4410,4400,4415,4400,3590
|
|
20240730,115800,55134845660,4400,4395,4410,4395,1600
|
|
20240730,115700,55127809210,4410,4405,4410,4395,9287
|
|
20240730,115600,55086943850,4405,4400,4415,4400,2055
|
|
20240730,115500,55077889650,4400,4410,4415,4395,5605
|
|
20240730,115400,55053225975,4405,4410,4425,4400,12944
|
|
20240730,115300,54996150940,4410,4390,4410,4390,13338
|
|
20240730,115200,54937452980,4390,4375,4395,4365,6873
|
|
20240730,115100,54907319870,4365,4395,4395,4365,66757
|
|
20240730,115000,54615256805,4395,4390,4405,4390,9264
|
|
20240730,114900,54574535055,4400,4410,4410,4390,18841
|
|
20240730,114800,54491633015,4405,4410,4420,4405,7149
|
|
20240730,114700,54460109305,4410,4415,4420,4410,7275
|
|
20240730,114600,54427990980,4420,4415,4420,4415,2963
|
|
20240730,114500,54414900655,4420,4425,4425,4415,4533
|
|
20240730,114400,54394851280,4425,4415,4430,4415,3010
|
|
20240730,114300,54381543015,4420,4420,4430,4415,8104
|
|
20240730,114200,54345708530,4430,4415,4435,4415,25563
|
|
20240730,114100,54232599700,4420,4385,4425,4385,20718
|
|
20240730,114000,54141430920,4385,4410,4415,4385,30772
|
|
20240730,113900,54006133670,4410,4415,4425,4405,21441
|
|
20240730,113800,53911524185,4415,4410,4415,4400,19993
|
|
20240730,113700,53823376290,4410,4405,4415,4395,24658
|
|
20240730,113600,53714885290,4415,4440,4450,4400,52703
|
|
20240730,113500,53482232240,4440,4440,4455,4430,14848
|
|
20240730,113400,53416264440,4445,4450,4455,4440,11563
|
|
20240730,113300,53364895710,4455,4450,4455,4435,6602
|
|
20240730,113200,53335535155,4450,4465,4465,4430,31427
|
|
20240730,113100,53195846835,4465,4460,4465,4455,12084
|
|
20240730,113000,53141933895,4460,4470,4475,4450,29058
|
|
20240730,112900,53012342050,4475,4475,4480,4470,7878
|
|
20240730,112800,52977099250,4475,4485,4485,4475,2490
|
|
20240730,112700,52965943575,4485,4480,4485,4470,7822
|
|
20240730,112600,52930912810,4480,4475,4480,4470,5464
|
|
20240730,112500,52906465080,4470,4470,4475,4465,4685
|
|
20240730,112400,52885517705,4470,4480,4480,4465,10180
|
|
20240730,112300,52839982625,4480,4480,4480,4475,6287
|
|
20240730,112200,52811824500,4475,4490,4495,4465,17839
|
|
20240730,112100,52731960645,4490,4510,4515,4490,52777
|
|
20240730,112000,52494027380,4510,4505,4510,4480,45625
|
|
20240730,111900,52288945660,4505,4480,4510,4470,90269
|
|
20240730,111800,51883234145,4480,4470,4485,4465,28213
|
|
20240730,111700,51757008495,4470,4450,4475,4450,19574
|
|
20240730,111600,51669638990,4450,4435,4450,4430,6841
|
|
20240730,111500,51639285115,4435,4430,4435,4425,16578
|
|
20240730,111400,51565854680,4430,4450,4460,4430,9084
|
|
20240730,111300,51525506905,4455,4425,4455,4420,15295
|
|
20240730,111200,51457661910,4425,4440,4440,4425,8679
|
|
20240730,111100,51419194320,4435,4445,4445,4435,6397
|
|
20240730,111000,51390790100,4445,4430,4445,4425,8199
|
|
20240730,110900,51354427255,4425,4435,4435,4425,3927
|
|
20240730,110800,51337037550,4435,4420,4435,4415,11334
|
|
20240730,110700,51286925805,4420,4415,4425,4415,12756
|
|
20240730,110600,51230590350,4415,4420,4425,4405,23873
|
|
20240730,110500,51125271880,4415,4435,4435,4415,12963
|
|
20240730,110400,51067951000,4435,4445,4445,4435,4767
|
|
20240730,110300,51046785525,4445,4445,4450,4440,4465
|
|
20240730,110200,51026941405,4445,4420,4450,4420,11469
|
|
20240730,110100,50976054690,4415,4435,4440,4415,18476
|
|
20240730,110000,50894340165,4435,4450,4455,4435,12574
|
|
20240730,105900,50838486645,4450,4460,4470,4450,22440
|
|
20240730,105800,50738425140,4460,4480,4495,4460,33822
|
|
20240730,105700,50586952790,4480,4475,4480,4470,9596
|
|
20240730,105600,50544006305,4475,4475,4480,4465,9259
|
|
20240730,105500,50502604255,4480,4455,4480,4455,11929
|
|
20240730,105400,50449254080,4455,4465,4470,4455,9051
|
|
20240730,105300,50408899215,4465,4455,4465,4450,8587
|
|
20240730,105200,50370626265,4455,4435,4455,4435,3903
|
|
20240730,105100,50353274795,4440,4460,4460,4430,17154
|
|
20240730,105000,50277121735,4460,4470,4470,4460,20291
|
|
20240730,104900,50186519005,4470,4470,4480,4470,10969
|
|
20240730,104800,50137445115,4480,4455,4485,4455,18585
|
|
20240730,104700,50054332615,4455,4475,4480,4445,30631
|
|
20240730,104600,49917510505,4475,4470,4475,4465,13230
|
|
20240730,104500,49858336770,4470,4465,4475,4455,17050
|
|
20240730,104400,49782226550,4460,4450,4470,4450,16604
|
|
20240730,104300,49708156710,4455,4425,4465,4425,15906
|
|
20240730,104200,49637364030,4435,4430,4440,4420,9228
|
|
20240730,104100,49596527990,4430,4430,4450,4420,30940
|
|
20240730,104000,49459529440,4430,4450,4460,4430,8979
|
|
20240730,103900,49419611680,4450,4440,4470,4430,20396
|
|
20240730,103800,49328775660,4430,4430,4440,4415,23129
|
|
20240730,103700,49226413900,4430,4445,4455,4415,35057
|
|
20240730,103600,49070769025,4445,4475,4480,4445,38287
|
|
20240730,103500,48900016105,4480,4470,4485,4470,20615
|
|
20240730,103400,48807718255,4465,4460,4470,4450,29806
|
|
20240730,103300,48674863710,4460,4470,4485,4455,37904
|
|
20240730,103200,48505402660,4465,4515,4515,4465,70883
|
|
20240730,103100,48187533950,4515,4425,4515,4400,176279
|
|
20240730,103000,47400380550,4430,4435,4440,4425,20578
|
|
20240730,102900,47309181630,4435,4430,4440,4420,32912
|
|
20240730,102800,47163384925,4435,4425,4440,4420,41602
|
|
20240730,102700,46979029695,4420,4395,4435,4395,65153
|
|
20240730,102600,46690903860,4395,4410,4415,4395,51105
|
|
20240730,102500,46465871365,4410,4395,4410,4390,30229
|
|
20240730,102400,46332819575,4390,4390,4410,4390,56935
|
|
20240730,102300,46082349940,4390,4405,4405,4380,103396
|
|
20240730,102200,45628104445,4405,4480,4480,4370,203791
|
|
20240730,102100,44729200545,4480,4465,4490,4460,32383
|
|
20240730,102000,44584259965,4465,4460,4465,4445,90528
|
|
20240730,101900,44181388245,4460,4490,4490,4460,86094
|
|
20240730,101800,43796892135,4490,4520,4525,4475,67140
|
|
20240730,101700,43495315815,4515,4520,4540,4515,69273
|
|
20240730,101600,43181875645,4520,4525,4525,4500,52480
|
|
20240730,101500,42944866040,4525,4515,4530,4505,80958
|
|
20240730,101400,42578970945,4515,4495,4555,4475,163115
|
|
20240730,101300,41840990805,4495,4510,4515,4490,27035
|
|
20240730,101200,41719300730,4510,4505,4520,4485,50869
|
|
20240730,101100,41490272620,4510,4485,4510,4470,52672
|
|
20240730,101000,41254118330,4485,4475,4530,4475,107871
|
|
20240730,100900,40768023360,4490,4455,4505,4450,166885
|
|
20240730,100800,40021178715,4455,4525,4525,4450,204473
|
|
20240730,100700,39104519690,4520,4565,4565,4500,144619
|
|
20240730,100600,38450463335,4565,4510,4565,4510,161503
|
|
20240730,100500,37716295660,4510,4505,4540,4480,303266
|
|
20240730,100400,36349773890,4505,4535,4560,4505,257038
|
|
20240730,100300,35182711690,4530,4645,4645,4525,368785
|
|
20240730,100200,33497869035,4645,4580,4665,4580,271490
|
|
20240730,100100,32241841475,4590,4630,4670,4570,392672
|
|
20240730,100000,30423351660,4625,4680,4685,4615,390963
|
|
20240730,095900,28603671730,4680,4635,4700,4610,726987
|
|
20240730,095800,25208726770,4640,4590,4655,4550,645864
|
|
20240730,095700,22240181600,4590,4480,4590,4475,575644
|
|
20240730,095600,19620879960,4475,4535,4570,4465,505275
|
|
20240730,095500,17333896505,4530,4505,4550,4480,630678
|
|
20240730,095400,14480199845,4500,4550,4550,4465,451741
|
|
20240730,095300,12437866330,4550,4550,4550,4550,0
|
|
20240730,095200,12437866330,4550,4445,4550,4410,561144
|
|
20240730,095100,9924931855,4440,4300,4455,4295,716289
|
|
20240730,095000,6773721570,4300,4320,4325,4280,213148
|
|
20240730,094900,5855749885,4320,4180,4350,4180,347528
|
|
20240730,094800,4365090145,4180,4170,4180,4170,5949
|
|
20240730,094700,4340229980,4180,4165,4200,4165,19011
|
|
20240730,094600,4260571425,4165,4160,4165,4160,1401
|
|
20240730,094500,4254740865,4160,4165,4165,4160,2906
|
|
20240730,094400,4242649250,4165,4165,4165,4150,6792
|
|
20240730,094300,4214404740,4170,4170,4175,4170,5802
|
|
20240730,094200,4190193050,4175,4175,4175,4170,769
|
|
20240730,094100,4186982545,4180,4140,4180,4140,8290
|
|
20240730,094000,4152525580,4145,4135,4150,4135,412
|
|
20240730,093900,4150818965,4130,4145,4150,4130,11617
|
|
20240730,093800,4102719950,4155,4150,4155,4145,7480
|
|
20240730,093700,4071684770,4150,4150,4155,4145,2836
|
|
20240730,093600,4059912535,4150,4130,4160,4130,3945
|
|
20240730,093500,4043570525,4140,4160,4165,4135,23913
|
|
20240730,093400,3944483375,4165,4165,4165,4155,3307
|
|
20240730,093300,3930724945,4160,4170,4170,4160,3032
|
|
20240730,093200,3918092745,4170,4170,4185,4145,20220
|
|
20240730,093100,3834019160,4170,4190,4190,4165,16351
|
|
20240730,093000,3765750645,4200,4190,4200,4190,3751
|
|
20240730,092900,3750009035,4190,4200,4200,4190,7688
|
|
20240730,092800,3717779330,4195,4195,4200,4195,3438
|
|
20240730,092700,3703351190,4190,4190,4205,4170,26905
|
|
20240730,092600,3591004785,4190,4215,4225,4190,33423
|
|
20240730,092500,3450337825,4210,4235,4250,4210,84377
|
|
20240730,092400,3092800030,4230,4195,4250,4195,95640
|
|
20240730,092300,2688742070,4195,4160,4200,4160,37195
|
|
20240730,092200,2533166355,4160,4155,4165,4155,4562
|
|
20240730,092100,2514172020,4155,4160,4160,4145,6840
|
|
20240730,092000,2485767400,4160,4160,4160,4155,5067
|
|
20240730,091900,2464702240,4155,4155,4160,4155,5421
|
|
20240730,091800,2442166285,4150,4160,4165,4150,14149
|
|
20240730,091700,2383322890,4160,4145,4160,4145,6762
|
|
20240730,091600,2355228595,4145,4155,4155,4145,18350
|
|
20240730,091500,2279065790,4155,4165,4165,4145,18011
|
|
20240730,091400,2204254610,4165,4135,4170,4130,37991
|
|
20240730,091300,2046621570,4140,4100,4140,4095,20379
|
|
20240730,091200,1962687145,4100,4115,4120,4095,14515
|
|
20240730,091100,1903061960,4115,4080,4120,4075,14667
|
|
20240730,091000,1842943490,4080,4075,4080,4070,10552
|
|
20240730,090900,1799961235,4080,4110,4110,4080,11091
|
|
20240730,090800,1754593860,4095,4055,4115,4050,17252
|
|
20240730,090700,1684267165,4050,4030,4055,4020,35957
|
|
20240730,090600,1539284140,4030,4060,4070,4030,38499
|
|
20240730,090500,1383502505,4060,4060,4080,4045,59328
|
|
20240730,090400,1142801215,4055,4070,4080,4055,29455
|
|
20240730,090300,1023229850,4085,4060,4115,4055,25694
|
|
20240730,090200,918262720,4070,4100,4100,4055,86833
|
|
20240730,090100,564184940,4100,4090,4135,4090,35278
|
|
20240730,090000,419409090,4090,4140,4140,4090,100122
|