740 lines
37 KiB
CSV
740 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,211700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,211600,31850900095,4260,4260,4260,4260,0
|
|
20240731,211500,31850900095,4260,4260,4260,4260,0
|
|
20240731,211400,31850900095,4260,4260,4260,4260,0
|
|
20240731,211300,31850900095,4260,4260,4260,4260,0
|
|
20240731,211200,31850900095,4260,4260,4260,4260,0
|
|
20240731,211100,31850900095,4260,4260,4260,4260,0
|
|
20240731,211000,31850900095,4260,4260,4260,4260,0
|
|
20240731,210900,31850900095,4260,4260,4260,4260,0
|
|
20240731,210800,31850900095,4260,4260,4260,4260,0
|
|
20240731,210700,31850900095,4260,4260,4260,4260,0
|
|
20240731,210600,31850900095,4260,4260,4260,4260,0
|
|
20240731,210500,31850900095,4260,4260,4260,4260,0
|
|
20240731,210400,31850900095,4260,4260,4260,4260,0
|
|
20240731,210300,31850900095,4260,4260,4260,4260,0
|
|
20240731,210200,31850900095,4260,4260,4260,4260,0
|
|
20240731,210100,31850900095,4260,4260,4260,4260,0
|
|
20240731,210000,31850900095,4260,4260,4260,4260,0
|
|
20240731,205900,31850900095,4260,4260,4260,4260,0
|
|
20240731,205800,31850900095,4260,4260,4260,4260,0
|
|
20240731,205700,31850900095,4260,4260,4260,4260,0
|
|
20240731,205600,31850900095,4260,4260,4260,4260,0
|
|
20240731,205500,31850900095,4260,4260,4260,4260,0
|
|
20240731,205400,31850900095,4260,4260,4260,4260,0
|
|
20240731,205300,31850900095,4260,4260,4260,4260,0
|
|
20240731,205200,31850900095,4260,4260,4260,4260,0
|
|
20240731,205100,31850900095,4260,4260,4260,4260,0
|
|
20240731,205000,31850900095,4260,4260,4260,4260,0
|
|
20240731,204900,31850900095,4260,4260,4260,4260,0
|
|
20240731,204800,31850900095,4260,4260,4260,4260,0
|
|
20240731,204700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,204600,31850900095,4260,4260,4260,4260,0
|
|
20240731,204500,31850900095,4260,4260,4260,4260,0
|
|
20240731,204400,31850900095,4260,4260,4260,4260,0
|
|
20240731,204300,31850900095,4260,4260,4260,4260,0
|
|
20240731,204200,31850900095,4260,4260,4260,4260,0
|
|
20240731,204100,31850900095,4260,4260,4260,4260,0
|
|
20240731,204000,31850900095,4260,4260,4260,4260,0
|
|
20240731,203900,31850900095,4260,4260,4260,4260,0
|
|
20240731,203800,31850900095,4260,4260,4260,4260,0
|
|
20240731,203700,31850900095,4260,4260,4260,4260,0
|
|
20240731,203600,31850900095,4260,4260,4260,4260,0
|
|
20240731,203500,31850900095,4260,4260,4260,4260,0
|
|
20240731,203400,31850900095,4260,4260,4260,4260,0
|
|
20240731,203300,31850900095,4260,4260,4260,4260,0
|
|
20240731,203200,31850900095,4260,4260,4260,4260,0
|
|
20240731,203100,31850900095,4260,4260,4260,4260,0
|
|
20240731,203000,31850900095,4260,4260,4260,4260,0
|
|
20240731,202900,31850900095,4260,4260,4260,4260,0
|
|
20240731,202800,31850900095,4260,4260,4260,4260,0
|
|
20240731,202700,31850900095,4260,4260,4260,4260,0
|
|
20240731,202600,31850900095,4260,4260,4260,4260,0
|
|
20240731,202500,31850900095,4260,4260,4260,4260,0
|
|
20240731,202400,31850900095,4260,4260,4260,4260,0
|
|
20240731,202300,31850900095,4260,4260,4260,4260,0
|
|
20240731,202200,31850900095,4260,4260,4260,4260,0
|
|
20240731,202100,31850900095,4260,4260,4260,4260,0
|
|
20240731,202000,31850900095,4260,4260,4260,4260,0
|
|
20240731,201900,31850900095,4260,4260,4260,4260,0
|
|
20240731,201800,31850900095,4260,4260,4260,4260,0
|
|
20240731,201700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,201600,31850900095,4260,4260,4260,4260,0
|
|
20240731,201500,31850900095,4260,4260,4260,4260,0
|
|
20240731,201400,31850900095,4260,4260,4260,4260,0
|
|
20240731,201300,31850900095,4260,4260,4260,4260,0
|
|
20240731,201200,31850900095,4260,4260,4260,4260,0
|
|
20240731,201100,31850900095,4260,4260,4260,4260,0
|
|
20240731,201000,31850900095,4260,4260,4260,4260,0
|
|
20240731,200900,31850900095,4260,4260,4260,4260,0
|
|
20240731,200800,31850900095,4260,4260,4260,4260,0
|
|
20240731,200700,31850900095,4260,4260,4260,4260,0
|
|
20240731,200600,31850900095,4260,4260,4260,4260,0
|
|
20240731,200500,31850900095,4260,4260,4260,4260,0
|
|
20240731,200400,31850900095,4260,4260,4260,4260,0
|
|
20240731,200300,31850900095,4260,4260,4260,4260,0
|
|
20240731,200200,31850900095,4260,4260,4260,4260,0
|
|
20240731,200100,31850900095,4260,4260,4260,4260,0
|
|
20240731,200000,31850900095,4260,4260,4260,4260,0
|
|
20240731,195900,31850900095,4260,4260,4260,4260,0
|
|
20240731,195800,31850900095,4260,4260,4260,4260,0
|
|
20240731,195700,31850900095,4260,4260,4260,4260,0
|
|
20240731,195600,31850900095,4260,4260,4260,4260,0
|
|
20240731,195500,31850900095,4260,4260,4260,4260,0
|
|
20240731,195400,31850900095,4260,4260,4260,4260,0
|
|
20240731,195300,31850900095,4260,4260,4260,4260,0
|
|
20240731,195200,31850900095,4260,4260,4260,4260,0
|
|
20240731,195100,31850900095,4260,4260,4260,4260,0
|
|
20240731,195000,31850900095,4260,4260,4260,4260,0
|
|
20240731,194900,31850900095,4260,4260,4260,4260,0
|
|
20240731,194800,31850900095,4260,4260,4260,4260,0
|
|
20240731,194700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,194600,31850900095,4260,4260,4260,4260,0
|
|
20240731,194500,31850900095,4260,4260,4260,4260,0
|
|
20240731,194400,31850900095,4260,4260,4260,4260,0
|
|
20240731,194300,31850900095,4260,4260,4260,4260,0
|
|
20240731,194200,31850900095,4260,4260,4260,4260,0
|
|
20240731,194100,31850900095,4260,4260,4260,4260,0
|
|
20240731,194000,31850900095,4260,4260,4260,4260,0
|
|
20240731,193900,31850900095,4260,4260,4260,4260,0
|
|
20240731,193800,31850900095,4260,4260,4260,4260,0
|
|
20240731,193700,31850900095,4260,4260,4260,4260,0
|
|
20240731,193600,31850900095,4260,4260,4260,4260,0
|
|
20240731,193500,31850900095,4260,4260,4260,4260,0
|
|
20240731,193400,31850900095,4260,4260,4260,4260,0
|
|
20240731,193300,31850900095,4260,4260,4260,4260,0
|
|
20240731,193200,31850900095,4260,4260,4260,4260,0
|
|
20240731,193100,31850900095,4260,4260,4260,4260,0
|
|
20240731,193000,31850900095,4260,4260,4260,4260,0
|
|
20240731,192900,31850900095,4260,4260,4260,4260,0
|
|
20240731,192800,31850900095,4260,4260,4260,4260,0
|
|
20240731,192700,31850900095,4260,4260,4260,4260,0
|
|
20240731,192600,31850900095,4260,4260,4260,4260,0
|
|
20240731,192500,31850900095,4260,4260,4260,4260,0
|
|
20240731,192400,31850900095,4260,4260,4260,4260,0
|
|
20240731,192300,31850900095,4260,4260,4260,4260,0
|
|
20240731,192200,31850900095,4260,4260,4260,4260,0
|
|
20240731,192100,31850900095,4260,4260,4260,4260,0
|
|
20240731,192000,31850900095,4260,4260,4260,4260,0
|
|
20240731,191900,31850900095,4260,4260,4260,4260,0
|
|
20240731,191800,31850900095,4260,4260,4260,4260,0
|
|
20240731,191700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,191600,31850900095,4260,4260,4260,4260,0
|
|
20240731,191500,31850900095,4260,4260,4260,4260,0
|
|
20240731,191400,31850900095,4260,4260,4260,4260,0
|
|
20240731,191300,31850900095,4260,4260,4260,4260,0
|
|
20240731,191200,31850900095,4260,4260,4260,4260,0
|
|
20240731,191100,31850900095,4260,4260,4260,4260,0
|
|
20240731,191000,31850900095,4260,4260,4260,4260,0
|
|
20240731,190900,31850900095,4260,4260,4260,4260,0
|
|
20240731,190800,31850900095,4260,4260,4260,4260,0
|
|
20240731,190700,31850900095,4260,4260,4260,4260,0
|
|
20240731,190600,31850900095,4260,4260,4260,4260,0
|
|
20240731,190500,31850900095,4260,4260,4260,4260,0
|
|
20240731,190400,31850900095,4260,4260,4260,4260,0
|
|
20240731,190300,31850900095,4260,4260,4260,4260,0
|
|
20240731,190200,31850900095,4260,4260,4260,4260,0
|
|
20240731,190100,31850900095,4260,4260,4260,4260,0
|
|
20240731,190000,31850900095,4260,4260,4260,4260,0
|
|
20240731,185900,31850900095,4260,4260,4260,4260,0
|
|
20240731,185800,31850900095,4260,4260,4260,4260,0
|
|
20240731,185700,31850900095,4260,4260,4260,4260,0
|
|
20240731,185600,31850900095,4260,4260,4260,4260,0
|
|
20240731,185500,31850900095,4260,4260,4260,4260,0
|
|
20240731,185400,31850900095,4260,4260,4260,4260,0
|
|
20240731,185300,31850900095,4260,4260,4260,4260,0
|
|
20240731,185200,31850900095,4260,4260,4260,4260,0
|
|
20240731,185100,31850900095,4260,4260,4260,4260,0
|
|
20240731,185000,31850900095,4260,4260,4260,4260,0
|
|
20240731,184900,31850900095,4260,4260,4260,4260,0
|
|
20240731,184800,31850900095,4260,4260,4260,4260,0
|
|
20240731,184700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,184600,31850900095,4260,4260,4260,4260,0
|
|
20240731,184500,31850900095,4260,4260,4260,4260,0
|
|
20240731,184400,31850900095,4260,4260,4260,4260,0
|
|
20240731,184300,31850900095,4260,4260,4260,4260,0
|
|
20240731,184200,31850900095,4260,4260,4260,4260,0
|
|
20240731,184100,31850900095,4260,4260,4260,4260,0
|
|
20240731,184000,31850900095,4260,4260,4260,4260,0
|
|
20240731,183900,31850900095,4260,4260,4260,4260,0
|
|
20240731,183800,31850900095,4260,4260,4260,4260,0
|
|
20240731,183700,31850900095,4260,4260,4260,4260,0
|
|
20240731,183600,31850900095,4260,4260,4260,4260,0
|
|
20240731,183500,31850900095,4260,4260,4260,4260,0
|
|
20240731,183400,31850900095,4260,4260,4260,4260,0
|
|
20240731,183300,31850900095,4260,4260,4260,4260,0
|
|
20240731,183200,31850900095,4260,4260,4260,4260,0
|
|
20240731,183100,31850900095,4260,4260,4260,4260,0
|
|
20240731,183000,31850900095,4260,4260,4260,4260,0
|
|
20240731,182900,31850900095,4260,4260,4260,4260,0
|
|
20240731,182800,31850900095,4260,4260,4260,4260,0
|
|
20240731,182700,31850900095,4260,4260,4260,4260,0
|
|
20240731,182600,31850900095,4260,4260,4260,4260,0
|
|
20240731,182500,31850900095,4260,4260,4260,4260,0
|
|
20240731,182400,31850900095,4260,4260,4260,4260,0
|
|
20240731,182300,31850900095,4260,4260,4260,4260,0
|
|
20240731,182200,31850900095,4260,4260,4260,4260,0
|
|
20240731,182100,31850900095,4260,4260,4260,4260,0
|
|
20240731,182000,31850900095,4260,4260,4260,4260,0
|
|
20240731,181900,31850900095,4260,4260,4260,4260,0
|
|
20240731,181800,31850900095,4260,4260,4260,4260,0
|
|
20240731,181700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,181600,31850900095,4260,4260,4260,4260,0
|
|
20240731,181500,31850900095,4260,4260,4260,4260,0
|
|
20240731,181400,31850900095,4260,4260,4260,4260,0
|
|
20240731,181300,31850900095,4260,4260,4260,4260,0
|
|
20240731,181200,31850900095,4260,4260,4260,4260,0
|
|
20240731,181100,31850900095,4260,4260,4260,4260,0
|
|
20240731,181000,31850900095,4260,4260,4260,4260,0
|
|
20240731,180900,31850900095,4260,4260,4260,4260,0
|
|
20240731,180800,31850900095,4260,4260,4260,4260,0
|
|
20240731,180700,31850900095,4260,4260,4260,4260,0
|
|
20240731,180600,31850900095,4260,4260,4260,4260,0
|
|
20240731,180500,31850900095,4260,4260,4260,4260,0
|
|
20240731,180400,31850900095,4260,4260,4260,4260,0
|
|
20240731,180300,31850900095,4260,4260,4260,4260,0
|
|
20240731,180200,31850900095,4260,4260,4260,4260,0
|
|
20240731,180100,31850900095,4260,4260,4260,4260,0
|
|
20240731,180000,31850900095,4260,4260,4260,4260,0
|
|
20240731,175900,31850900095,4260,4260,4260,4260,0
|
|
20240731,175800,31850900095,4260,4260,4260,4260,0
|
|
20240731,175700,31850900095,4260,4260,4260,4260,0
|
|
20240731,175600,31850900095,4260,4260,4260,4260,0
|
|
20240731,175500,31850900095,4260,4260,4260,4260,0
|
|
20240731,175400,31850900095,4260,4260,4260,4260,0
|
|
20240731,175300,31850900095,4260,4260,4260,4260,0
|
|
20240731,175200,31850900095,4260,4260,4260,4260,0
|
|
20240731,175100,31850900095,4260,4260,4260,4260,0
|
|
20240731,175000,31850900095,4260,4260,4260,4260,0
|
|
20240731,174900,31850900095,4260,4260,4260,4260,0
|
|
20240731,174800,31850900095,4260,4260,4260,4260,0
|
|
20240731,174700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,174600,31850900095,4260,4260,4260,4260,0
|
|
20240731,174500,31850900095,4260,4260,4260,4260,0
|
|
20240731,174400,31850900095,4260,4260,4260,4260,0
|
|
20240731,174300,31850900095,4260,4260,4260,4260,0
|
|
20240731,174200,31850900095,4260,4260,4260,4260,0
|
|
20240731,174100,31850900095,4260,4260,4260,4260,0
|
|
20240731,174000,31850900095,4260,4260,4260,4260,0
|
|
20240731,173900,31850900095,4260,4260,4260,4260,0
|
|
20240731,173800,31850900095,4260,4260,4260,4260,0
|
|
20240731,173700,31850900095,4260,4260,4260,4260,0
|
|
20240731,173600,31850900095,4260,4260,4260,4260,0
|
|
20240731,173500,31850900095,4260,4260,4260,4260,0
|
|
20240731,173400,31850900095,4260,4260,4260,4260,0
|
|
20240731,173300,31850900095,4260,4260,4260,4260,0
|
|
20240731,173200,31850900095,4260,4260,4260,4260,0
|
|
20240731,173100,31850900095,4260,4260,4260,4260,0
|
|
20240731,173000,31850900095,4260,4260,4260,4260,0
|
|
20240731,172900,31850900095,4260,4260,4260,4260,0
|
|
20240731,172800,31850900095,4260,4260,4260,4260,0
|
|
20240731,172700,31850900095,4260,4260,4260,4260,0
|
|
20240731,172600,31850900095,4260,4260,4260,4260,0
|
|
20240731,172500,31850900095,4260,4260,4260,4260,0
|
|
20240731,172400,31850900095,4260,4260,4260,4260,0
|
|
20240731,172300,31850900095,4260,4260,4260,4260,0
|
|
20240731,172200,31850900095,4260,4260,4260,4260,0
|
|
20240731,172100,31850900095,4260,4260,4260,4260,0
|
|
20240731,172000,31850900095,4260,4260,4260,4260,0
|
|
20240731,171900,31850900095,4260,4260,4260,4260,0
|
|
20240731,171800,31850900095,4260,4260,4260,4260,0
|
|
20240731,171700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,171600,31850900095,4260,4260,4260,4260,0
|
|
20240731,171500,31850900095,4260,4260,4260,4260,0
|
|
20240731,171400,31850900095,4260,4260,4260,4260,0
|
|
20240731,171300,31850900095,4260,4260,4260,4260,0
|
|
20240731,171200,31850900095,4260,4260,4260,4260,0
|
|
20240731,171100,31850900095,4260,4260,4260,4260,0
|
|
20240731,171000,31850900095,4260,4260,4260,4260,0
|
|
20240731,170900,31850900095,4260,4260,4260,4260,0
|
|
20240731,170800,31850900095,4260,4260,4260,4260,0
|
|
20240731,170700,31850900095,4260,4260,4260,4260,0
|
|
20240731,170600,31850900095,4260,4260,4260,4260,0
|
|
20240731,170500,31850900095,4260,4260,4260,4260,0
|
|
20240731,170400,31850900095,4260,4260,4260,4260,0
|
|
20240731,170300,31850900095,4260,4260,4260,4260,0
|
|
20240731,170200,31850900095,4260,4260,4260,4260,0
|
|
20240731,170100,31850900095,4260,4260,4260,4260,0
|
|
20240731,170000,31850900095,4260,4260,4260,4260,0
|
|
20240731,165900,31850900095,4260,4260,4260,4260,0
|
|
20240731,165800,31850900095,4260,4260,4260,4260,0
|
|
20240731,165700,31850900095,4260,4260,4260,4260,0
|
|
20240731,165600,31850900095,4260,4260,4260,4260,0
|
|
20240731,165500,31850900095,4260,4260,4260,4260,0
|
|
20240731,165400,31850900095,4260,4260,4260,4260,0
|
|
20240731,165300,31850900095,4260,4260,4260,4260,0
|
|
20240731,165200,31850900095,4260,4260,4260,4260,0
|
|
20240731,165100,31850900095,4260,4260,4260,4260,0
|
|
20240731,165000,31850900095,4260,4260,4260,4260,0
|
|
20240731,164900,31850900095,4260,4260,4260,4260,0
|
|
20240731,164800,31850900095,4260,4260,4260,4260,0
|
|
20240731,164700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,164600,31850900095,4260,4260,4260,4260,0
|
|
20240731,164500,31850900095,4260,4260,4260,4260,0
|
|
20240731,164400,31850900095,4260,4260,4260,4260,0
|
|
20240731,164300,31850900095,4260,4260,4260,4260,0
|
|
20240731,164200,31850900095,4260,4260,4260,4260,0
|
|
20240731,164100,31850900095,4260,4260,4260,4260,0
|
|
20240731,164000,31850900095,4260,4260,4260,4260,0
|
|
20240731,163900,31850900095,4260,4260,4260,4260,0
|
|
20240731,163800,31850900095,4260,4260,4260,4260,0
|
|
20240731,163700,31850900095,4260,4260,4260,4260,0
|
|
20240731,163600,31850900095,4260,4260,4260,4260,0
|
|
20240731,163500,31850900095,4260,4260,4260,4260,0
|
|
20240731,163400,31850900095,4260,4260,4260,4260,0
|
|
20240731,163300,31850900095,4260,4260,4260,4260,0
|
|
20240731,163200,31850900095,4260,4260,4260,4260,0
|
|
20240731,163100,31850900095,4260,4260,4260,4260,0
|
|
20240731,163000,31850900095,4260,4260,4260,4260,0
|
|
20240731,162900,31850900095,4260,4260,4260,4260,0
|
|
20240731,162800,31850900095,4260,4260,4260,4260,0
|
|
20240731,162700,31850900095,4260,4260,4260,4260,0
|
|
20240731,162600,31850900095,4260,4260,4260,4260,0
|
|
20240731,162500,31850900095,4260,4260,4260,4260,0
|
|
20240731,162400,31850900095,4260,4260,4260,4260,0
|
|
20240731,162300,31850900095,4260,4260,4260,4260,0
|
|
20240731,162200,31850900095,4260,4260,4260,4260,0
|
|
20240731,162100,31850900095,4260,4260,4260,4260,0
|
|
20240731,162000,31850900095,4260,4260,4260,4260,0
|
|
20240731,161900,31850900095,4260,4260,4260,4260,0
|
|
20240731,161800,31850900095,4260,4260,4260,4260,0
|
|
20240731,161700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,161600,31850900095,4260,4260,4260,4260,0
|
|
20240731,161500,31850900095,4260,4260,4260,4260,0
|
|
20240731,161400,31850900095,4260,4260,4260,4260,0
|
|
20240731,161300,31850900095,4260,4260,4260,4260,0
|
|
20240731,161200,31850900095,4260,4260,4260,4260,0
|
|
20240731,161100,31850900095,4260,4260,4260,4260,0
|
|
20240731,161000,31850900095,4260,4260,4260,4260,0
|
|
20240731,160900,31850900095,4260,4260,4260,4260,0
|
|
20240731,160800,31850900095,4260,4260,4260,4260,0
|
|
20240731,160700,31850900095,4260,4260,4260,4260,0
|
|
20240731,160600,31850900095,4260,4260,4260,4260,0
|
|
20240731,160500,31850900095,4260,4260,4260,4260,0
|
|
20240731,160400,31850900095,4260,4260,4260,4260,0
|
|
20240731,160300,31850900095,4260,4260,4260,4260,0
|
|
20240731,160200,31850900095,4260,4260,4260,4260,0
|
|
20240731,160100,31850900095,4260,4260,4260,4260,0
|
|
20240731,160000,31850900095,4260,4260,4260,4260,0
|
|
20240731,155900,31850900095,4260,4260,4260,4260,0
|
|
20240731,155800,31850900095,4260,4260,4260,4260,0
|
|
20240731,155700,31850900095,4260,4260,4260,4260,0
|
|
20240731,155600,31850900095,4260,4260,4260,4260,0
|
|
20240731,155500,31850900095,4260,4260,4260,4260,0
|
|
20240731,155400,31850900095,4260,4260,4260,4260,0
|
|
20240731,155300,31850900095,4260,4260,4260,4260,0
|
|
20240731,155200,31850900095,4260,4260,4260,4260,0
|
|
20240731,155100,31850900095,4260,4260,4260,4260,0
|
|
20240731,155000,31850900095,4260,4260,4260,4260,0
|
|
20240731,154900,31850900095,4260,4260,4260,4260,0
|
|
20240731,154800,31850900095,4260,4260,4260,4260,0
|
|
20240731,154700,31850900095,4260,4260,4260,4260,92820
|
|
20240731,154600,31850900095,4260,4260,4260,4260,0
|
|
20240731,154500,31850900095,4260,4260,4260,4260,0
|
|
20240731,154400,31850900095,4260,4260,4260,4260,0
|
|
20240731,154300,31850900095,4260,4260,4260,4260,0
|
|
20240731,154200,31850900095,4260,4260,4260,4260,0
|
|
20240731,154100,31850900095,4260,4260,4260,4260,0
|
|
20240731,154000,31850900095,4260,4260,4260,4260,0
|
|
20240731,153900,31850900095,4260,4260,4260,4260,0
|
|
20240731,153800,31850900095,4260,4260,4260,4260,0
|
|
20240731,153700,31850900095,4260,4260,4260,4260,0
|
|
20240731,153600,31850900095,4260,4260,4260,4260,0
|
|
20240731,153500,31850900095,4260,4260,4260,4260,0
|
|
20240731,153400,31850900095,4260,4260,4260,4260,0
|
|
20240731,153300,31850900095,4260,4260,4260,4260,0
|
|
20240731,153200,31850900095,4260,4260,4260,4260,0
|
|
20240731,153100,31850900095,4260,4260,4260,4260,0
|
|
20240731,153000,31850900095,4260,4260,4260,4260,92820
|
|
20240731,152900,31455486895,4260,4260,4260,4260,0
|
|
20240731,152800,31455486895,4260,4260,4260,4260,0
|
|
20240731,152700,31455486895,4260,4260,4260,4260,0
|
|
20240731,152600,31455486895,4260,4260,4260,4260,0
|
|
20240731,152500,31455486895,4260,4260,4260,4260,0
|
|
20240731,152400,31455486895,4260,4260,4260,4260,0
|
|
20240731,152300,31455486895,4260,4260,4260,4260,0
|
|
20240731,152200,31455486895,4260,4260,4260,4260,0
|
|
20240731,152100,31455486895,4260,4260,4260,4260,0
|
|
20240731,152000,31455486895,4260,4260,4260,4260,0
|
|
20240731,151900,31455486895,4260,4275,4275,4255,20129
|
|
20240731,151800,31369648765,4275,4275,4280,4260,12217
|
|
20240731,151700,31317419860,4275,4290,4290,4270,9948
|
|
20240731,151600,31274868175,4285,4255,4290,4255,5980
|
|
20240731,151500,31249241420,4250,4295,4300,4250,40039
|
|
20240731,151400,31078357305,4295,4285,4295,4285,5843
|
|
20240731,151300,31053298160,4285,4285,4290,4280,6761
|
|
20240731,151200,31024307240,4285,4290,4295,4285,6505
|
|
20240731,151100,30996423300,4295,4285,4295,4285,5484
|
|
20240731,151000,30972905800,4290,4290,4295,4270,39892
|
|
20240731,150900,30802385890,4290,4290,4305,4290,10791
|
|
20240731,150800,30755980610,4290,4285,4295,4280,2883
|
|
20240731,150700,30743615480,4280,4285,4285,4275,22261
|
|
20240731,150600,30648327345,4285,4305,4310,4285,3896
|
|
20240731,150500,30631584385,4305,4285,4305,4285,17428
|
|
20240731,150400,30556767255,4295,4285,4295,4285,3521
|
|
20240731,150300,30541673710,4285,4280,4295,4275,28780
|
|
20240731,150200,30418508780,4280,4290,4295,4280,19102
|
|
20240731,150100,30336576680,4290,4305,4325,4285,26243
|
|
20240731,150000,30223643425,4315,4300,4315,4295,13621
|
|
20240731,145900,30165018785,4300,4285,4300,4280,10998
|
|
20240731,145800,30117821625,4285,4275,4285,4270,10235
|
|
20240731,145700,30074032630,4275,4275,4280,4270,15299
|
|
20240731,145600,30008627100,4275,4265,4285,4265,19683
|
|
20240731,145500,29924510930,4270,4250,4270,4250,13461
|
|
20240731,145400,29867156025,4240,4230,4245,4225,13754
|
|
20240731,145300,29808907570,4230,4235,4235,4230,2693
|
|
20240731,145200,29797507020,4235,4230,4235,4225,12272
|
|
20240731,145100,29745591175,4235,4230,4235,4225,2404
|
|
20240731,145000,29735416420,4230,4225,4230,4220,6646
|
|
20240731,144900,29707328595,4220,4205,4220,4205,10216
|
|
20240731,144800,29664268565,4210,4215,4215,4200,3619
|
|
20240731,144700,29649047575,4215,4200,4215,4200,5255
|
|
20240731,144600,29626953060,4210,4205,4215,4195,9906
|
|
20240731,144500,29585301800,4205,4190,4205,4180,7780
|
|
20240731,144400,29552666535,4180,4180,4190,4175,5536
|
|
20240731,144300,29529520160,4180,4180,4185,4175,4498
|
|
20240731,144200,29510731745,4175,4185,4185,4175,5496
|
|
20240731,144100,29487769820,4185,4180,4195,4180,2823
|
|
20240731,144000,29475943755,4190,4185,4190,4180,5538
|
|
20240731,143900,29452766995,4185,4195,4195,4180,5099
|
|
20240731,143800,29431419645,4190,4190,4200,4185,6040
|
|
20240731,143700,29406087850,4195,4190,4195,4185,7371
|
|
20240731,143600,29375195485,4190,4170,4200,4170,11336
|
|
20240731,143500,29327716990,4170,4180,4180,4150,10669
|
|
20240731,143400,29283275345,4180,4170,4190,4170,7794
|
|
20240731,143300,29250689275,4170,4150,4185,4150,5812
|
|
20240731,143200,29226451790,4160,4150,4160,4150,5551
|
|
20240731,143100,29203412945,4150,4150,4160,4145,14114
|
|
20240731,143000,29144845950,4155,4165,4165,4155,6566
|
|
20240731,142900,29117545440,4165,4155,4165,4155,5680
|
|
20240731,142800,29093937860,4160,4150,4160,4150,4690
|
|
20240731,142700,29074453085,4150,4150,4150,4145,4829
|
|
20240731,142600,29054425815,4145,4155,4160,4140,21162
|
|
20240731,142500,28966693910,4155,4150,4165,4150,5002
|
|
20240731,142400,28945915845,4150,4165,4170,4145,17954
|
|
20240731,142300,28871309225,4165,4185,4185,4150,14600
|
|
20240731,142200,28810630775,4165,4170,4180,4165,4898
|
|
20240731,142100,28790182860,4165,4180,4185,4165,49721
|
|
20240731,142000,28582796570,4180,4210,4220,4175,33943
|
|
20240731,141900,28440233900,4205,4205,4220,4200,7098
|
|
20240731,141800,28410348330,4205,4185,4205,4185,1843
|
|
20240731,141700,28402614520,4185,4190,4190,4185,5717
|
|
20240731,141600,28378676060,4190,4180,4195,4180,8560
|
|
20240731,141500,28342828300,4180,4185,4200,4175,12434
|
|
20240731,141400,28290790260,4175,4145,4180,4140,13756
|
|
20240731,141300,28233646510,4145,4140,4160,4135,23588
|
|
20240731,141200,28135900695,4140,4150,4155,4135,29105
|
|
20240731,141100,28015400310,4135,4160,4160,4135,33755
|
|
20240731,141000,27875430565,4135,4175,4180,4135,53513
|
|
20240731,140900,27653054700,4165,4170,4190,4160,27201
|
|
20240731,140800,27539631295,4170,4210,4220,4170,32287
|
|
20240731,140700,27404110635,4210,4220,4220,4210,3316
|
|
20240731,140600,27390137500,4215,4220,4235,4210,6184
|
|
20240731,140500,27364033500,4220,4205,4225,4200,29293
|
|
20240731,140400,27240965800,4200,4235,4235,4200,33036
|
|
20240731,140300,27101701840,4225,4240,4245,4225,5526
|
|
20240731,140200,27078312290,4240,4230,4245,4225,7458
|
|
20240731,140100,27046740515,4230,4240,4240,4220,22817
|
|
20240731,140000,26950154430,4240,4255,4255,4240,13351
|
|
20240731,135900,26893503495,4250,4275,4275,4250,6804
|
|
20240731,135800,26864539910,4260,4260,4275,4255,3735
|
|
20240731,135700,26848622880,4265,4260,4265,4260,1793
|
|
20240731,135600,26840984050,4260,4270,4270,4260,4236
|
|
20240731,135500,26822922535,4270,4265,4275,4265,2175
|
|
20240731,135400,26813632085,4265,4260,4275,4250,722
|
|
20240731,135300,26810556135,4250,4270,4280,4245,9710
|
|
20240731,135200,26769209345,4270,4285,4285,4270,4418
|
|
20240731,135100,26750314025,4280,4265,4285,4265,6194
|
|
20240731,135000,26723828445,4265,4250,4265,4245,2534
|
|
20240731,134900,26713044170,4245,4260,4260,4240,10555
|
|
20240731,134800,26668248470,4260,4240,4260,4235,6615
|
|
20240731,134700,26640160005,4240,4250,4255,4240,33337
|
|
20240731,134600,26498633375,4250,4250,4270,4245,27539
|
|
20240731,134500,26381489500,4250,4280,4280,4245,29684
|
|
20240731,134400,26255056865,4285,4300,4300,4285,17835
|
|
20240731,134300,26178533680,4310,4300,4315,4295,4996
|
|
20240731,134200,26157057915,4300,4300,4320,4295,10237
|
|
20240731,134100,26112998955,4290,4305,4305,4285,33973
|
|
20240731,134000,25967119585,4305,4310,4320,4300,32619
|
|
20240731,133900,25826723050,4310,4335,4340,4310,20177
|
|
20240731,133800,25739569475,4335,4335,4345,4335,6513
|
|
20240731,133700,25711311595,4335,4330,4340,4320,11702
|
|
20240731,133600,25660661185,4325,4335,4335,4325,3573
|
|
20240731,133500,25645192025,4325,4340,4340,4320,11648
|
|
20240731,133400,25594823075,4345,4350,4360,4305,86091
|
|
20240731,133300,25222269620,4355,4350,4355,4345,3287
|
|
20240731,133200,25207975350,4350,4355,4360,4350,3486
|
|
20240731,133100,25192805185,4365,4350,4370,4345,5063
|
|
20240731,133000,25170783510,4350,4355,4365,4340,11568
|
|
20240731,132900,25120413280,4355,4355,4370,4340,15932
|
|
20240731,132800,25051111650,4355,4375,4385,4355,11764
|
|
20240731,132700,24999758890,4365,4370,4375,4365,6486
|
|
20240731,132600,24971431190,4370,4365,4370,4365,2521
|
|
20240731,132500,24960426575,4365,4370,4375,4360,10684
|
|
20240731,132400,24913772560,4370,4375,4375,4360,14369
|
|
20240731,132300,24851039820,4375,4355,4380,4355,16657
|
|
20240731,132200,24778417595,4365,4370,4380,4355,21780
|
|
20240731,132100,24683466450,4370,4375,4380,4360,37279
|
|
20240731,132000,24520555395,4385,4405,4405,4380,22272
|
|
20240731,131900,24422900310,4390,4405,4405,4390,12064
|
|
20240731,131800,24369866480,4410,4400,4415,4400,8599
|
|
20240731,131700,24331974925,4400,4400,4405,4385,74136
|
|
20240731,131600,24006360595,4405,4410,4420,4405,22050
|
|
20240731,131500,23909163745,4410,4425,4430,4410,20711
|
|
20240731,131400,23817674480,4430,4435,4435,4425,3992
|
|
20240731,131300,23800001395,4430,4430,4435,4430,2030
|
|
20240731,131200,23791008470,4435,4430,4435,4430,973
|
|
20240731,131100,23786696850,4435,4435,4440,4430,4394
|
|
20240731,131000,23767227910,4435,4445,4445,4430,5466
|
|
20240731,130900,23742970380,4445,4450,4455,4445,1559
|
|
20240731,130800,23736032595,4450,4450,4455,4450,423
|
|
20240731,130700,23734149540,4450,4455,4460,4450,2547
|
|
20240731,130600,23722811060,4450,4445,4465,4445,8242
|
|
20240731,130500,23686094760,4445,4440,4445,4440,1489
|
|
20240731,130400,23679480315,4430,4435,4435,4430,4213
|
|
20240731,130300,23660811785,4435,4450,4450,4435,5781
|
|
20240731,130200,23635147580,4450,4450,4450,4445,819
|
|
20240731,130100,23631503490,4450,4440,4450,4440,793
|
|
20240731,130000,23627977275,4440,4440,4450,4440,747
|
|
20240731,125900,23624657645,4440,4445,4450,4440,1715
|
|
20240731,125800,23617034420,4445,4435,4445,4435,3199
|
|
20240731,125700,23602824580,4440,4435,4440,4435,802
|
|
20240731,125600,23599267680,4435,4430,4435,4430,62
|
|
20240731,125500,23598992960,4435,4430,4435,4430,423
|
|
20240731,125400,23597117390,4435,4435,4440,4430,3545
|
|
20240731,125300,23581395780,4435,4415,4435,4415,8881
|
|
20240731,125200,23542118525,4415,4415,4430,4415,5283
|
|
20240731,125100,23518768685,4420,4410,4420,4410,1211
|
|
20240731,125000,23513420155,4415,4415,4415,4415,1748
|
|
20240731,124900,23505702735,4415,4420,4420,4415,13821
|
|
20240731,124800,23444640575,4425,4425,4430,4425,1937
|
|
20240731,124700,23436068050,4430,4425,4430,4425,1065
|
|
20240731,124600,23431354865,4425,4420,4425,4420,3135
|
|
20240731,124500,23417494115,4420,4430,4430,4420,4021
|
|
20240731,124400,23399715770,4420,4430,4430,4420,5864
|
|
20240731,124300,23373778090,4430,4430,4430,4430,1470
|
|
20240731,124200,23367265990,4430,4430,4435,4430,835
|
|
20240731,124100,23363564935,4430,4425,4430,4425,2035
|
|
20240731,124000,23354557600,4425,4420,4425,4420,519
|
|
20240731,123900,23352262355,4425,4425,4430,4420,1647
|
|
20240731,123800,23344977800,4425,4425,4430,4425,1985
|
|
20240731,123700,23336191745,4425,4430,4430,4420,1769
|
|
20240731,123600,23328363750,4425,4425,4430,4420,889
|
|
20240731,123500,23324428650,4425,4420,4425,4415,3929
|
|
20240731,123400,23307062035,4420,4420,4420,4415,3247
|
|
20240731,123300,23292710300,4420,4420,4425,4420,1306
|
|
20240731,123200,23286937205,4420,4415,4425,4415,4678
|
|
20240731,123100,23266282400,4415,4420,4425,4415,1398
|
|
20240731,123000,23260104680,4425,4440,4440,4415,1012
|
|
20240731,122900,23255618800,4445,4415,4445,4415,10911
|
|
20240731,122800,23207365910,4415,4415,4420,4410,9796
|
|
20240731,122700,23164126340,4415,4425,4425,4415,4995
|
|
20240731,122600,23142048100,4425,4425,4430,4420,2943
|
|
20240731,122500,23129025800,4430,4425,4430,4425,3170
|
|
20240731,122400,23114998545,4430,4430,4430,4425,1743
|
|
20240731,122300,23107280400,4430,4430,4435,4420,2420
|
|
20240731,122200,23096570135,4425,4430,4430,4425,4518
|
|
20240731,122100,23076573680,4430,4425,4435,4425,2283
|
|
20240731,122000,23066463975,4425,4430,4435,4425,5611
|
|
20240731,121900,23041627715,4430,4430,4435,4430,6747
|
|
20240731,121800,23011727155,4430,4430,4435,4430,2592
|
|
20240731,121700,23000239080,4430,4435,4440,4430,3167
|
|
20240731,121600,22986198155,4440,4450,4450,4435,12626
|
|
20240731,121500,22930145630,4450,4455,4455,4450,2253
|
|
20240731,121400,22920119605,4450,4455,4455,4450,1560
|
|
20240731,121300,22913177035,4460,4460,4460,4445,187
|
|
20240731,121200,22912344905,4460,4450,4460,4440,9777
|
|
20240731,121100,22868893510,4445,4460,4475,4445,6940
|
|
20240731,121000,22837952460,4475,4460,4475,4455,3593
|
|
20240731,120900,22821920160,4465,4460,4465,4450,665
|
|
20240731,120800,22818956190,4450,4460,4460,4450,4310
|
|
20240731,120700,22799771645,4455,4455,4460,4450,3622
|
|
20240731,120600,22783629225,4455,4460,4460,4455,2366
|
|
20240731,120500,22773087410,4460,4455,4460,4455,2218
|
|
20240731,120400,22763202340,4460,4460,4460,4455,543
|
|
20240731,120300,22760781005,4470,4475,4475,4465,7555
|
|
20240731,120200,22727008510,4475,4475,4475,4470,3977
|
|
20240731,120100,22709211935,4475,4465,4480,4465,5339
|
|
20240731,120000,22685326950,4460,4445,4465,4445,6263
|
|
20240731,115900,22657395240,4450,4445,4450,4445,143
|
|
20240731,115800,22656759440,4450,4445,4450,4445,998
|
|
20240731,115700,22652321695,4445,4455,4455,4445,5244
|
|
20240731,115600,22628978395,4455,4460,4460,4455,2395
|
|
20240731,115500,22618305675,4455,4455,4460,4455,2460
|
|
20240731,115400,22607342600,4455,4455,4455,4450,1638
|
|
20240731,115300,22600045880,4455,4460,4460,4455,4492
|
|
20240731,115200,22580027915,4460,4450,4460,4450,6387
|
|
20240731,115100,22551586355,4450,4450,4450,4445,2583
|
|
20240731,115000,22540092940,4450,4440,4450,4440,1115
|
|
20240731,114900,22535135800,4440,4435,4445,4435,1092
|
|
20240731,114800,22530287655,4440,4445,4445,4435,3423
|
|
20240731,114700,22515088155,4445,4440,4450,4440,5691
|
|
20240731,114600,22489792465,4435,4445,4445,4435,1147
|
|
20240731,114500,22484698270,4445,4430,4445,4430,4221
|
|
20240731,114400,22465951665,4430,4420,4430,4420,1395
|
|
20240731,114300,22459778540,4420,4420,4425,4410,10114
|
|
20240731,114200,22415118520,4425,4425,4430,4415,5714
|
|
20240731,114100,22389869310,4430,4420,4445,4420,13180
|
|
20240731,114000,22331507220,4425,4420,4430,4410,14277
|
|
20240731,113900,22268431800,4420,4430,4430,4420,912
|
|
20240731,113800,22264398350,4430,4420,4440,4415,4809
|
|
20240731,113700,22243143390,4420,4425,4425,4415,11010
|
|
20240731,113600,22194503150,4425,4430,4430,4425,573
|
|
20240731,113500,22191966905,4430,4430,4440,4425,1450
|
|
20240731,113400,22185544445,4425,4430,4435,4425,5463
|
|
20240731,113300,22161352615,4435,4430,4435,4425,1477
|
|
20240731,113200,22154810050,4430,4440,4440,4420,6075
|
|
20240731,113100,22127927650,4435,4435,4445,4405,40373
|
|
20240731,113000,21949440180,4440,4450,4450,4440,8807
|
|
20240731,112900,21910319275,4445,4455,4455,4440,4256
|
|
20240731,112800,21891405705,4455,4450,4455,4445,2558
|
|
20240731,112700,21880030465,4450,4455,4460,4450,6565
|
|
20240731,112600,21850792680,4460,4465,4470,4455,7489
|
|
20240731,112500,21817369010,4465,4460,4470,4460,5974
|
|
20240731,112400,21790696345,4455,4455,4460,4450,3775
|
|
20240731,112300,21773886610,4455,4460,4460,4455,1657
|
|
20240731,112200,21766503785,4455,4455,4455,4450,5582
|
|
20240731,112100,21741654845,4450,4455,4455,4445,3108
|
|
20240731,112000,21727823850,4450,4455,4470,4440,4128
|
|
20240731,111900,21709442235,4450,4445,4450,4440,2246
|
|
20240731,111800,21699456200,4450,4435,4450,4430,5400
|
|
20240731,111700,21675485760,4435,4440,4445,4435,3053
|
|
20240731,111600,21661936105,4440,4435,4440,4435,1952
|
|
20240731,111500,21653274120,4435,4465,4470,4435,16127
|
|
20240731,111400,21581605570,4465,4455,4465,4455,533
|
|
20240731,111300,21579228505,4455,4455,4455,4450,4629
|
|
20240731,111200,21558611890,4450,4460,4460,4450,3909
|
|
20240731,111100,21541201475,4460,4460,4475,4455,10342
|
|
20240731,111000,21495105915,4460,4465,4475,4460,5333
|
|
20240731,110900,21471275915,4465,4470,4470,4465,5672
|
|
20240731,110800,21445934985,4460,4460,4465,4460,6192
|
|
20240731,110700,21418302570,4465,4465,4465,4460,1831
|
|
20240731,110600,21410130035,4465,4470,4475,4465,4713
|
|
20240731,110500,21389077580,4475,4475,4480,4470,6414
|
|
20240731,110400,21360380425,4480,4460,4480,4455,8022
|
|
20240731,110300,21324490770,4460,4455,4460,4450,4891
|
|
20240731,110200,21302701980,4455,4465,4465,4440,12774
|
|
20240731,110100,21245859800,4465,4470,4475,4455,9031
|
|
20240731,110000,21205518590,4470,4475,4475,4460,8436
|
|
20240731,105900,21167848355,4475,4455,4475,4455,18969
|
|
20240731,105800,21083165820,4455,4425,4455,4420,13042
|
|
20240731,105700,21025404485,4420,4420,4435,4415,12822
|
|
20240731,105600,20968667840,4420,4425,4425,4405,36626
|
|
20240731,105500,20806956025,4425,4440,4450,4425,25450
|
|
20240731,105400,20694097430,4440,4445,4460,4440,19407
|
|
20240731,105300,20607713790,4445,4450,4455,4435,38829
|
|
20240731,105200,20435220270,4445,4465,4470,4440,36746
|
|
20240731,105100,20271550155,4460,4490,4505,4445,62250
|
|
20240731,105000,19992962155,4490,4530,4530,4490,83567
|
|
20240731,104900,19616038500,4535,4550,4560,4530,30672
|
|
20240731,104800,19476710035,4545,4550,4560,4540,29849
|
|
20240731,104700,19340911500,4555,4550,4560,4540,20943
|
|
20240731,104600,19245533235,4550,4555,4555,4530,36841
|
|
20240731,104500,19078169735,4560,4590,4590,4555,27127
|
|
20240731,104400,18953958510,4585,4570,4590,4555,19625
|
|
20240731,104300,18864297930,4570,4555,4570,4555,13062
|
|
20240731,104200,18804694385,4560,4595,4595,4555,22527
|
|
20240731,104100,18701660905,4590,4555,4595,4550,18208
|
|
20240731,104000,18618280250,4555,4550,4555,4545,5812
|
|
20240731,103900,18591834675,4550,4560,4570,4535,20178
|
|
20240731,103800,18500029320,4550,4545,4565,4545,15437
|
|
20240731,103700,18429743340,4545,4540,4550,4540,6629
|
|
20240731,103600,18399625320,4540,4545,4550,4535,26775
|
|
20240731,103500,18278079415,4540,4540,4545,4535,11376
|
|
20240731,103400,18226437445,4540,4540,4545,4535,14014
|
|
20240731,103300,18162801710,4540,4565,4565,4540,11729
|
|
20240731,103200,18109415160,4565,4555,4565,4555,11671
|
|
20240731,103100,18056232075,4555,4535,4565,4530,24793
|
|
20240731,103000,17943609050,4535,4535,4540,4530,34681
|
|
20240731,102900,17786366320,4535,4550,4565,4535,44263
|
|
20240731,102800,17585055820,4550,4555,4560,4550,20932
|
|
20240731,102700,17489696195,4560,4570,4580,4555,35096
|
|
20240731,102600,17329539470,4580,4615,4635,4570,68873
|
|
20240731,102500,17013209330,4615,4595,4635,4590,30562
|
|
20240731,102400,16872151345,4590,4610,4615,4580,36534
|
|
20240731,102300,16704256415,4610,4580,4625,4580,51173
|
|
20240731,102200,16468455125,4580,4620,4630,4575,68261
|
|
20240731,102100,16154350890,4630,4615,4660,4605,133759
|
|
20240731,102000,15534675550,4610,4605,4615,4585,33454
|
|
20240731,101900,15380759710,4605,4600,4625,4595,62572
|
|
20240731,101800,15092246130,4615,4580,4615,4565,52191
|
|
20240731,101700,14852497075,4580,4540,4580,4535,18319
|
|
20240731,101600,14768952020,4540,4550,4555,4535,19663
|
|
20240731,101500,14679592320,4545,4535,4560,4535,16407
|
|
20240731,101400,14604918455,4530,4545,4565,4520,72474
|
|
20240731,101300,14276038475,4545,4580,4585,4545,66031
|
|
20240731,101200,13974911950,4580,4600,4620,4560,95988
|
|
20240731,101100,13534602565,4600,4590,4620,4585,75402
|
|
20240731,101000,13187513115,4590,4620,4655,4590,122325
|
|
20240731,100900,12621359855,4625,4655,4665,4605,236340
|
|
20240731,100800,11528319350,4660,4575,4665,4575,289881
|
|
20240731,100700,10187089520,4575,4570,4590,4560,67029
|
|
20240731,100600,9880021990,4560,4565,4570,4550,49659
|
|
20240731,100500,9653672265,4560,4545,4565,4545,35209
|
|
20240731,100400,9493229875,4550,4550,4555,4540,30583
|
|
20240731,100300,9354235040,4555,4555,4560,4535,71368
|
|
20240731,100200,9029542610,4555,4525,4555,4520,57007
|
|
20240731,100100,8770589485,4525,4505,4525,4505,5321
|
|
20240731,100000,8746573315,4510,4495,4515,4495,13325
|
|
20240731,095900,8686586605,4495,4515,4520,4495,23375
|
|
20240731,095800,8581260425,4520,4500,4520,4500,30956
|
|
20240731,095700,8441842485,4505,4535,4535,4500,48235
|
|
20240731,095600,8224081860,4535,4495,4550,4490,75350
|
|
20240731,095500,7882660495,4490,4505,4510,4480,26642
|
|
20240731,095400,7762972715,4505,4495,4510,4485,35714
|
|
20240731,095300,7602326325,4495,4480,4500,4480,32331
|
|
20240731,095200,7457168720,4480,4465,4480,4465,25193
|
|
20240731,095100,7344402660,4465,4435,4475,4435,55089
|
|
20240731,095000,7099218880,4435,4430,4435,4425,2533
|
|
20240731,094900,7087999860,4425,4435,4435,4425,3089
|
|
20240731,094800,7074324825,4425,4440,4440,4425,6270
|
|
20240731,094700,7046529690,4430,4450,4450,4425,13732
|
|
20240731,094600,6985601095,4450,4445,4450,4445,1678
|
|
20240731,094500,6978134600,4445,4460,4460,4440,25873
|
|
20240731,094400,6862935780,4460,4460,4470,4460,4039
|
|
20240731,094300,6844907890,4465,4460,4465,4455,5284
|
|
20240731,094200,6821337015,4455,4455,4460,4455,5215
|
|
20240731,094100,6798101285,4460,4440,4470,4440,19391
|
|
20240731,094000,6711727110,4445,4440,4445,4435,4544
|
|
20240731,093900,6691550400,4435,4425,4435,4425,5662
|
|
20240731,093800,6666467725,4425,4430,4430,4425,3684
|
|
20240731,093700,6650156085,4430,4430,4430,4425,1980
|
|
20240731,093600,6641387625,4430,4445,4450,4430,14763
|
|
20240731,093500,6575846160,4445,4435,4450,4435,7298
|
|
20240731,093400,6543430425,4440,4430,4440,4430,8519
|
|
20240731,093300,6505654670,4440,4430,4440,4420,17565
|
|
20240731,093200,6427811465,4430,4435,4440,4430,5589
|
|
20240731,093100,6403029270,4435,4430,4435,4420,6747
|
|
20240731,093000,6373131135,4430,4420,4430,4405,7047
|
|
20240731,092900,6342029870,4425,4430,4435,4400,20207
|
|
20240731,092800,6252764775,4435,4405,4460,4395,40865
|
|
20240731,092700,6072142725,4405,4405,4410,4400,8386
|
|
20240731,092600,6035211310,4405,4405,4410,4400,5767
|
|
20240731,092500,6009815380,4410,4415,4420,4410,33532
|
|
20240731,092400,5861770480,4415,4370,4415,4360,7495
|
|
20240731,092300,5828874465,4380,4370,4385,4360,19768
|
|
20240731,092200,5742515300,4370,4360,4375,4360,10427
|
|
20240731,092100,5696976040,4365,4350,4365,4345,10348
|
|
20240731,092000,5651922795,4350,4355,4375,4340,28929
|
|
20240731,091900,5525860635,4350,4380,4380,4320,131271
|
|
20240731,091800,4954523275,4380,4410,4410,4380,46924
|
|
20240731,091700,4748283675,4410,4410,4415,4400,15859
|
|
20240731,091600,4678424715,4415,4425,4425,4400,42107
|
|
20240731,091500,4492872440,4430,4440,4445,4420,10259
|
|
20240731,091400,4447356810,4445,4450,4450,4435,6780
|
|
20240731,091300,4417228835,4455,4440,4455,4435,4543
|
|
20240731,091200,4397029870,4445,4420,4450,4400,21980
|
|
20240731,091100,4299946715,4415,4400,4430,4400,21276
|
|
20240731,091000,4206152855,4390,4440,4445,4390,100786
|
|
20240731,090900,3761224175,4440,4430,4450,4425,18690
|
|
20240731,090800,3678326715,4430,4465,4475,4425,67571
|
|
20240731,090700,3377503110,4465,4525,4525,4460,47487
|
|
20240731,090600,3164456620,4515,4540,4575,4515,134445
|
|
20240731,090500,2553332620,4540,4475,4550,4450,123990
|
|
20240731,090400,1994355580,4470,4425,4475,4420,33280
|
|
20240731,090300,1846534475,4430,4430,4440,4415,32826
|
|
20240731,090200,1701360110,4430,4425,4455,4415,57031
|
|
20240731,090100,1448330235,4420,4465,4465,4415,122009
|
|
20240731,090000,907598320,4460,4435,4490,4425,151342
|