677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,201400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,201300,1768637460,5270,5270,5270,5270,0
|
|
20240729,201200,1768637460,5270,5270,5270,5270,0
|
|
20240729,201100,1768637460,5270,5270,5270,5270,0
|
|
20240729,201000,1768637460,5270,5270,5270,5270,0
|
|
20240729,200900,1768637460,5270,5270,5270,5270,0
|
|
20240729,200800,1768637460,5270,5270,5270,5270,0
|
|
20240729,200700,1768637460,5270,5270,5270,5270,0
|
|
20240729,200600,1768637460,5270,5270,5270,5270,0
|
|
20240729,200500,1768637460,5270,5270,5270,5270,0
|
|
20240729,200400,1768637460,5270,5270,5270,5270,0
|
|
20240729,200300,1768637460,5270,5270,5270,5270,0
|
|
20240729,200200,1768637460,5270,5270,5270,5270,0
|
|
20240729,200100,1768637460,5270,5270,5270,5270,0
|
|
20240729,200000,1768637460,5270,5270,5270,5270,0
|
|
20240729,195900,1768637460,5270,5270,5270,5270,0
|
|
20240729,195800,1768637460,5270,5270,5270,5270,0
|
|
20240729,195700,1768637460,5270,5270,5270,5270,0
|
|
20240729,195600,1768637460,5270,5270,5270,5270,0
|
|
20240729,195500,1768637460,5270,5270,5270,5270,0
|
|
20240729,195400,1768637460,5270,5270,5270,5270,0
|
|
20240729,195300,1768637460,5270,5270,5270,5270,0
|
|
20240729,195200,1768637460,5270,5270,5270,5270,0
|
|
20240729,195100,1768637460,5270,5270,5270,5270,0
|
|
20240729,195000,1768637460,5270,5270,5270,5270,0
|
|
20240729,194900,1768637460,5270,5270,5270,5270,0
|
|
20240729,194800,1768637460,5270,5270,5270,5270,0
|
|
20240729,194700,1768637460,5270,5270,5270,5270,0
|
|
20240729,194600,1768637460,5270,5270,5270,5270,0
|
|
20240729,194500,1768637460,5270,5270,5270,5270,0
|
|
20240729,194400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,194300,1768637460,5270,5270,5270,5270,0
|
|
20240729,194200,1768637460,5270,5270,5270,5270,0
|
|
20240729,194100,1768637460,5270,5270,5270,5270,0
|
|
20240729,194000,1768637460,5270,5270,5270,5270,0
|
|
20240729,193900,1768637460,5270,5270,5270,5270,0
|
|
20240729,193800,1768637460,5270,5270,5270,5270,0
|
|
20240729,193700,1768637460,5270,5270,5270,5270,0
|
|
20240729,193600,1768637460,5270,5270,5270,5270,0
|
|
20240729,193500,1768637460,5270,5270,5270,5270,0
|
|
20240729,193400,1768637460,5270,5270,5270,5270,0
|
|
20240729,193300,1768637460,5270,5270,5270,5270,0
|
|
20240729,193200,1768637460,5270,5270,5270,5270,0
|
|
20240729,193100,1768637460,5270,5270,5270,5270,0
|
|
20240729,193000,1768637460,5270,5270,5270,5270,0
|
|
20240729,192900,1768637460,5270,5270,5270,5270,0
|
|
20240729,192800,1768637460,5270,5270,5270,5270,0
|
|
20240729,192700,1768637460,5270,5270,5270,5270,0
|
|
20240729,192600,1768637460,5270,5270,5270,5270,0
|
|
20240729,192500,1768637460,5270,5270,5270,5270,0
|
|
20240729,192400,1768637460,5270,5270,5270,5270,0
|
|
20240729,192300,1768637460,5270,5270,5270,5270,0
|
|
20240729,192200,1768637460,5270,5270,5270,5270,0
|
|
20240729,192100,1768637460,5270,5270,5270,5270,0
|
|
20240729,192000,1768637460,5270,5270,5270,5270,0
|
|
20240729,191900,1768637460,5270,5270,5270,5270,0
|
|
20240729,191800,1768637460,5270,5270,5270,5270,0
|
|
20240729,191700,1768637460,5270,5270,5270,5270,0
|
|
20240729,191600,1768637460,5270,5270,5270,5270,0
|
|
20240729,191500,1768637460,5270,5270,5270,5270,0
|
|
20240729,191400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,191300,1768637460,5270,5270,5270,5270,0
|
|
20240729,191200,1768637460,5270,5270,5270,5270,0
|
|
20240729,191100,1768637460,5270,5270,5270,5270,0
|
|
20240729,191000,1768637460,5270,5270,5270,5270,0
|
|
20240729,190900,1768637460,5270,5270,5270,5270,0
|
|
20240729,190800,1768637460,5270,5270,5270,5270,0
|
|
20240729,190700,1768637460,5270,5270,5270,5270,0
|
|
20240729,190600,1768637460,5270,5270,5270,5270,0
|
|
20240729,190500,1768637460,5270,5270,5270,5270,0
|
|
20240729,190400,1768637460,5270,5270,5270,5270,0
|
|
20240729,190300,1768637460,5270,5270,5270,5270,0
|
|
20240729,190200,1768637460,5270,5270,5270,5270,0
|
|
20240729,190100,1768637460,5270,5270,5270,5270,0
|
|
20240729,190000,1768637460,5270,5270,5270,5270,0
|
|
20240729,185900,1768637460,5270,5270,5270,5270,0
|
|
20240729,185800,1768637460,5270,5270,5270,5270,0
|
|
20240729,185700,1768637460,5270,5270,5270,5270,0
|
|
20240729,185600,1768637460,5270,5270,5270,5270,0
|
|
20240729,185500,1768637460,5270,5270,5270,5270,0
|
|
20240729,185400,1768637460,5270,5270,5270,5270,0
|
|
20240729,185300,1768637460,5270,5270,5270,5270,0
|
|
20240729,185200,1768637460,5270,5270,5270,5270,0
|
|
20240729,185100,1768637460,5270,5270,5270,5270,0
|
|
20240729,185000,1768637460,5270,5270,5270,5270,0
|
|
20240729,184900,1768637460,5270,5270,5270,5270,0
|
|
20240729,184800,1768637460,5270,5270,5270,5270,0
|
|
20240729,184700,1768637460,5270,5270,5270,5270,0
|
|
20240729,184600,1768637460,5270,5270,5270,5270,0
|
|
20240729,184500,1768637460,5270,5270,5270,5270,0
|
|
20240729,184400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,184300,1768637460,5270,5270,5270,5270,0
|
|
20240729,184200,1768637460,5270,5270,5270,5270,0
|
|
20240729,184100,1768637460,5270,5270,5270,5270,0
|
|
20240729,184000,1768637460,5270,5270,5270,5270,0
|
|
20240729,183900,1768637460,5270,5270,5270,5270,0
|
|
20240729,183800,1768637460,5270,5270,5270,5270,0
|
|
20240729,183700,1768637460,5270,5270,5270,5270,0
|
|
20240729,183600,1768637460,5270,5270,5270,5270,0
|
|
20240729,183500,1768637460,5270,5270,5270,5270,0
|
|
20240729,183400,1768637460,5270,5270,5270,5270,0
|
|
20240729,183300,1768637460,5270,5270,5270,5270,0
|
|
20240729,183200,1768637460,5270,5270,5270,5270,0
|
|
20240729,183100,1768637460,5270,5270,5270,5270,0
|
|
20240729,183000,1768637460,5270,5270,5270,5270,0
|
|
20240729,182900,1768637460,5270,5270,5270,5270,0
|
|
20240729,182800,1768637460,5270,5270,5270,5270,0
|
|
20240729,182700,1768637460,5270,5270,5270,5270,0
|
|
20240729,182600,1768637460,5270,5270,5270,5270,0
|
|
20240729,182500,1768637460,5270,5270,5270,5270,0
|
|
20240729,182400,1768637460,5270,5270,5270,5270,0
|
|
20240729,182300,1768637460,5270,5270,5270,5270,0
|
|
20240729,182200,1768637460,5270,5270,5270,5270,0
|
|
20240729,182100,1768637460,5270,5270,5270,5270,0
|
|
20240729,182000,1768637460,5270,5270,5270,5270,0
|
|
20240729,181900,1768637460,5270,5270,5270,5270,0
|
|
20240729,181800,1768637460,5270,5270,5270,5270,0
|
|
20240729,181700,1768637460,5270,5270,5270,5270,0
|
|
20240729,181600,1768637460,5270,5270,5270,5270,0
|
|
20240729,181500,1768637460,5270,5270,5270,5270,0
|
|
20240729,181400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,181300,1768637460,5270,5270,5270,5270,0
|
|
20240729,181200,1768637460,5270,5270,5270,5270,0
|
|
20240729,181100,1768637460,5270,5270,5270,5270,0
|
|
20240729,181000,1768637460,5270,5270,5270,5270,0
|
|
20240729,180900,1768637460,5270,5270,5270,5270,0
|
|
20240729,180800,1768637460,5270,5270,5270,5270,0
|
|
20240729,180700,1768637460,5270,5270,5270,5270,0
|
|
20240729,180600,1768637460,5270,5270,5270,5270,0
|
|
20240729,180500,1768637460,5270,5270,5270,5270,0
|
|
20240729,180400,1768637460,5270,5270,5270,5270,0
|
|
20240729,180300,1768637460,5270,5270,5270,5270,0
|
|
20240729,180200,1768637460,5270,5270,5270,5270,0
|
|
20240729,180100,1768637460,5270,5270,5270,5270,0
|
|
20240729,180000,1768637460,5270,5270,5270,5270,0
|
|
20240729,175900,1768637460,5270,5270,5270,5270,0
|
|
20240729,175800,1768637460,5270,5270,5270,5270,0
|
|
20240729,175700,1768637460,5270,5270,5270,5270,0
|
|
20240729,175600,1768637460,5270,5270,5270,5270,0
|
|
20240729,175500,1768637460,5270,5270,5270,5270,0
|
|
20240729,175400,1768637460,5270,5270,5270,5270,0
|
|
20240729,175300,1768637460,5270,5270,5270,5270,0
|
|
20240729,175200,1768637460,5270,5270,5270,5270,0
|
|
20240729,175100,1768637460,5270,5270,5270,5270,0
|
|
20240729,175000,1768637460,5270,5270,5270,5270,0
|
|
20240729,174900,1768637460,5270,5270,5270,5270,0
|
|
20240729,174800,1768637460,5270,5270,5270,5270,0
|
|
20240729,174700,1768637460,5270,5270,5270,5270,0
|
|
20240729,174600,1768637460,5270,5270,5270,5270,0
|
|
20240729,174500,1768637460,5270,5270,5270,5270,0
|
|
20240729,174400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,174300,1768637460,5270,5270,5270,5270,0
|
|
20240729,174200,1768637460,5270,5270,5270,5270,0
|
|
20240729,174100,1768637460,5270,5270,5270,5270,0
|
|
20240729,174000,1768637460,5270,5270,5270,5270,0
|
|
20240729,173900,1768637460,5270,5270,5270,5270,0
|
|
20240729,173800,1768637460,5270,5270,5270,5270,0
|
|
20240729,173700,1768637460,5270,5270,5270,5270,0
|
|
20240729,173600,1768637460,5270,5270,5270,5270,0
|
|
20240729,173500,1768637460,5270,5270,5270,5270,0
|
|
20240729,173400,1768637460,5270,5270,5270,5270,0
|
|
20240729,173300,1768637460,5270,5270,5270,5270,0
|
|
20240729,173200,1768637460,5270,5270,5270,5270,0
|
|
20240729,173100,1768637460,5270,5270,5270,5270,0
|
|
20240729,173000,1768637460,5270,5270,5270,5270,0
|
|
20240729,172900,1768637460,5270,5270,5270,5270,0
|
|
20240729,172800,1768637460,5270,5270,5270,5270,0
|
|
20240729,172700,1768637460,5270,5270,5270,5270,0
|
|
20240729,172600,1768637460,5270,5270,5270,5270,0
|
|
20240729,172500,1768637460,5270,5270,5270,5270,0
|
|
20240729,172400,1768637460,5270,5270,5270,5270,0
|
|
20240729,172300,1768637460,5270,5270,5270,5270,0
|
|
20240729,172200,1768637460,5270,5270,5270,5270,0
|
|
20240729,172100,1768637460,5270,5270,5270,5270,0
|
|
20240729,172000,1768637460,5270,5270,5270,5270,0
|
|
20240729,171900,1768637460,5270,5270,5270,5270,0
|
|
20240729,171800,1768637460,5270,5270,5270,5270,0
|
|
20240729,171700,1768637460,5270,5270,5270,5270,0
|
|
20240729,171600,1768637460,5270,5270,5270,5270,0
|
|
20240729,171500,1768637460,5270,5270,5270,5270,0
|
|
20240729,171400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,171300,1768637460,5270,5270,5270,5270,0
|
|
20240729,171200,1768637460,5270,5270,5270,5270,0
|
|
20240729,171100,1768637460,5270,5270,5270,5270,0
|
|
20240729,171000,1768637460,5270,5270,5270,5270,0
|
|
20240729,170900,1768637460,5270,5270,5270,5270,0
|
|
20240729,170800,1768637460,5270,5270,5270,5270,0
|
|
20240729,170700,1768637460,5270,5270,5270,5270,0
|
|
20240729,170600,1768637460,5270,5270,5270,5270,0
|
|
20240729,170500,1768637460,5270,5270,5270,5270,0
|
|
20240729,170400,1768637460,5270,5270,5270,5270,0
|
|
20240729,170300,1768637460,5270,5270,5270,5270,0
|
|
20240729,170200,1768637460,5270,5270,5270,5270,0
|
|
20240729,170100,1768637460,5270,5270,5270,5270,0
|
|
20240729,170000,1768637460,5270,5270,5270,5270,0
|
|
20240729,165900,1768637460,5270,5270,5270,5270,0
|
|
20240729,165800,1768637460,5270,5270,5270,5270,0
|
|
20240729,165700,1768637460,5270,5270,5270,5270,0
|
|
20240729,165600,1768637460,5270,5270,5270,5270,0
|
|
20240729,165500,1768637460,5270,5270,5270,5270,0
|
|
20240729,165400,1768637460,5270,5270,5270,5270,0
|
|
20240729,165300,1768637460,5270,5270,5270,5270,0
|
|
20240729,165200,1768637460,5270,5270,5270,5270,0
|
|
20240729,165100,1768637460,5270,5270,5270,5270,0
|
|
20240729,165000,1768637460,5270,5270,5270,5270,0
|
|
20240729,164900,1768637460,5270,5270,5270,5270,0
|
|
20240729,164800,1768637460,5270,5270,5270,5270,0
|
|
20240729,164700,1768637460,5270,5270,5270,5270,0
|
|
20240729,164600,1768637460,5270,5270,5270,5270,0
|
|
20240729,164500,1768637460,5270,5270,5270,5270,0
|
|
20240729,164400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,164300,1768637460,5270,5270,5270,5270,0
|
|
20240729,164200,1768637460,5270,5270,5270,5270,0
|
|
20240729,164100,1768637460,5270,5270,5270,5270,0
|
|
20240729,164000,1768637460,5270,5270,5270,5270,0
|
|
20240729,163900,1768637460,5270,5270,5270,5270,0
|
|
20240729,163800,1768637460,5270,5270,5270,5270,0
|
|
20240729,163700,1768637460,5270,5270,5270,5270,0
|
|
20240729,163600,1768637460,5270,5270,5270,5270,0
|
|
20240729,163500,1768637460,5270,5270,5270,5270,0
|
|
20240729,163400,1768637460,5270,5270,5270,5270,0
|
|
20240729,163300,1768637460,5270,5270,5270,5270,0
|
|
20240729,163200,1768637460,5270,5270,5270,5270,0
|
|
20240729,163100,1768637460,5270,5270,5270,5270,0
|
|
20240729,163000,1768637460,5270,5270,5270,5270,0
|
|
20240729,162900,1768637460,5270,5270,5270,5270,0
|
|
20240729,162800,1768637460,5270,5270,5270,5270,0
|
|
20240729,162700,1768637460,5270,5270,5270,5270,0
|
|
20240729,162600,1768637460,5270,5270,5270,5270,0
|
|
20240729,162500,1768637460,5270,5270,5270,5270,0
|
|
20240729,162400,1768637460,5270,5270,5270,5270,0
|
|
20240729,162300,1768637460,5270,5270,5270,5270,0
|
|
20240729,162200,1768637460,5270,5270,5270,5270,0
|
|
20240729,162100,1768637460,5270,5270,5270,5270,0
|
|
20240729,162000,1768637460,5270,5270,5270,5270,0
|
|
20240729,161900,1768637460,5270,5270,5270,5270,0
|
|
20240729,161800,1768637460,5270,5270,5270,5270,0
|
|
20240729,161700,1768637460,5270,5270,5270,5270,0
|
|
20240729,161600,1768637460,5270,5270,5270,5270,0
|
|
20240729,161500,1768637460,5270,5270,5270,5270,0
|
|
20240729,161400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,161300,1768637460,5270,5270,5270,5270,0
|
|
20240729,161200,1768637460,5270,5270,5270,5270,0
|
|
20240729,161100,1768637460,5270,5270,5270,5270,0
|
|
20240729,161000,1768637460,5270,5270,5270,5270,0
|
|
20240729,160900,1768637460,5270,5270,5270,5270,0
|
|
20240729,160800,1768637460,5270,5270,5270,5270,0
|
|
20240729,160700,1768637460,5270,5270,5270,5270,0
|
|
20240729,160600,1768637460,5270,5270,5270,5270,0
|
|
20240729,160500,1768637460,5270,5270,5270,5270,0
|
|
20240729,160400,1768637460,5270,5270,5270,5270,0
|
|
20240729,160300,1768637460,5270,5270,5270,5270,0
|
|
20240729,160200,1768637460,5270,5270,5270,5270,0
|
|
20240729,160100,1768637460,5270,5270,5270,5270,0
|
|
20240729,160000,1768637460,5270,5270,5270,5270,0
|
|
20240729,155900,1768637460,5270,5270,5270,5270,0
|
|
20240729,155800,1768637460,5270,5270,5270,5270,0
|
|
20240729,155700,1768637460,5270,5270,5270,5270,0
|
|
20240729,155600,1768637460,5270,5270,5270,5270,0
|
|
20240729,155500,1768637460,5270,5270,5270,5270,0
|
|
20240729,155400,1768637460,5270,5270,5270,5270,0
|
|
20240729,155300,1768637460,5270,5270,5270,5270,0
|
|
20240729,155200,1768637460,5270,5270,5270,5270,0
|
|
20240729,155100,1768637460,5270,5270,5270,5270,0
|
|
20240729,155000,1768637460,5270,5270,5270,5270,0
|
|
20240729,154900,1768637460,5270,5270,5270,5270,0
|
|
20240729,154800,1768637460,5270,5270,5270,5270,0
|
|
20240729,154700,1768637460,5270,5270,5270,5270,0
|
|
20240729,154600,1768637460,5270,5270,5270,5270,0
|
|
20240729,154500,1768637460,5270,5270,5270,5270,0
|
|
20240729,154400,1768637460,5270,5270,5270,5270,5087
|
|
20240729,154300,1768637460,5270,5270,5270,5270,0
|
|
20240729,154200,1768637460,5270,5270,5270,5270,0
|
|
20240729,154100,1768637460,5270,5270,5270,5270,0
|
|
20240729,154000,1768637460,5270,5270,5270,5270,0
|
|
20240729,153900,1768637460,5270,5270,5270,5270,0
|
|
20240729,153800,1768637460,5270,5270,5270,5270,0
|
|
20240729,153700,1768637460,5270,5270,5270,5270,0
|
|
20240729,153600,1768637460,5270,5270,5270,5270,0
|
|
20240729,153500,1768637460,5270,5270,5270,5270,0
|
|
20240729,153400,1768637460,5270,5270,5270,5270,0
|
|
20240729,153300,1768637460,5270,5270,5270,5270,0
|
|
20240729,153200,1768637460,5270,5270,5270,5270,0
|
|
20240729,153100,1768637460,5270,5270,5270,5270,0
|
|
20240729,153000,1768637460,5270,5270,5270,5270,5087
|
|
20240729,152900,1741828970,5230,5230,5230,5230,0
|
|
20240729,152800,1741828970,5230,5230,5230,5230,0
|
|
20240729,152700,1741828970,5230,5230,5230,5230,0
|
|
20240729,152600,1741828970,5230,5230,5230,5230,0
|
|
20240729,152500,1741828970,5230,5230,5230,5230,0
|
|
20240729,152400,1741828970,5230,5230,5230,5230,0
|
|
20240729,152300,1741828970,5230,5230,5230,5230,0
|
|
20240729,152200,1741828970,5230,5230,5230,5230,0
|
|
20240729,152100,1741828970,5230,5230,5230,5230,0
|
|
20240729,152000,1741828970,5230,5230,5230,5230,0
|
|
20240729,151900,1741828970,5230,5230,5260,5230,2815
|
|
20240729,151800,1727096860,5260,5240,5260,5230,995
|
|
20240729,151700,1721886240,5240,5240,5240,5240,354
|
|
20240729,151600,1720031280,5240,5260,5260,5240,34
|
|
20240729,151500,1719852900,5240,5240,5240,5240,20
|
|
20240729,151400,1719748100,5240,5240,5240,5240,50
|
|
20240729,151300,1719486100,5260,5240,5260,5240,2851
|
|
20240729,151200,1704518440,5240,5250,5250,5240,519
|
|
20240729,151100,1701797000,5240,5240,5250,5240,703
|
|
20240729,151000,1698111380,5240,5240,5240,5240,0
|
|
20240729,150900,1698111380,5240,5240,5240,5240,288
|
|
20240729,150800,1696602260,5250,5250,5250,5250,1
|
|
20240729,150700,1696597010,5250,5250,5250,5250,0
|
|
20240729,150600,1696597010,5250,5250,5250,5230,433
|
|
20240729,150500,1694329920,5250,5260,5260,5250,62
|
|
20240729,150400,1694004300,5240,5240,5240,5230,1147
|
|
20240729,150300,1688001700,5230,5240,5250,5230,6816
|
|
20240729,150200,1652267790,5240,5240,5240,5240,7
|
|
20240729,150100,1652231110,5240,5250,5250,5240,2203
|
|
20240729,150000,1640687360,5250,5250,5250,5250,1400
|
|
20240729,145900,1633337360,5250,5250,5250,5250,106
|
|
20240729,145800,1632780860,5240,5250,5250,5240,268
|
|
20240729,145700,1631376480,5250,5250,5250,5250,97
|
|
20240729,145600,1630867230,5250,5250,5250,5240,1830
|
|
20240729,145500,1621263030,5260,5260,5260,5260,100
|
|
20240729,145400,1620737030,5260,5250,5260,5250,1412
|
|
20240729,145300,1613323060,5260,5260,5260,5260,108
|
|
20240729,145200,1612754980,5270,5260,5270,5260,159
|
|
20240729,145100,1611918060,5260,5260,5270,5260,871
|
|
20240729,145000,1607335630,5260,5250,5260,5250,1099
|
|
20240729,144900,1601564890,5260,5260,5260,5260,97
|
|
20240729,144800,1601054670,5260,5270,5270,5260,165
|
|
20240729,144700,1600186100,5270,5260,5270,5260,489
|
|
20240729,144600,1597612980,5260,5270,5270,5260,621
|
|
20240729,144500,1594345540,5270,5270,5270,5270,98
|
|
20240729,144400,1593829080,5270,5270,5270,5270,178
|
|
20240729,144300,1592891020,5250,5260,5260,5250,1000
|
|
20240729,144200,1587640510,5270,5270,5270,5260,332
|
|
20240729,144100,1585891220,5280,5260,5280,5260,417
|
|
20240729,144000,1583692840,5270,5270,5270,5260,101
|
|
20240729,143900,1583160580,5270,5270,5270,5270,98
|
|
20240729,143800,1582644120,5270,5270,5270,5270,99
|
|
20240729,143700,1582122390,5270,5270,5280,5270,100
|
|
20240729,143600,1581595380,5270,5280,5280,5250,1903
|
|
20240729,143500,1571599430,5290,5290,5290,5290,18
|
|
20240729,143400,1571504210,5250,5280,5290,5250,4158
|
|
20240729,143300,1549625710,5270,5270,5270,5270,39
|
|
20240729,143200,1549420180,5260,5270,5280,5260,231
|
|
20240729,143100,1548201850,5270,5270,5270,5270,602
|
|
20240729,143000,1545029310,5270,5270,5270,5270,99
|
|
20240729,142900,1544507580,5270,5260,5270,5260,1152
|
|
20240729,142800,1538442080,5260,5260,5270,5260,801
|
|
20240729,142700,1534227840,5260,5260,5260,5260,97
|
|
20240729,142600,1533717620,5260,5260,5260,5260,98
|
|
20240729,142500,1533202140,5260,5260,5260,5260,97
|
|
20240729,142400,1532691920,5260,5260,5260,5260,98
|
|
20240729,142300,1532176440,5260,5260,5260,5250,1372
|
|
20240729,142200,1524967330,5260,5260,5260,5260,97
|
|
20240729,142100,1524457110,5260,5260,5260,5260,98
|
|
20240729,142000,1523941630,5250,5260,5260,5250,2052
|
|
20240729,141900,1513149080,5260,5260,5260,5260,50
|
|
20240729,141800,1512886080,5260,5270,5270,5260,179
|
|
20240729,141700,1511943060,5270,5270,5270,5270,97
|
|
20240729,141600,1511431870,5270,5270,5270,5270,164
|
|
20240729,141500,1510567590,5270,5290,5300,5270,1498
|
|
20240729,141400,1502637170,5290,5250,5310,5250,10848
|
|
20240729,141300,1445363800,5230,5250,5250,5230,105
|
|
20240729,141200,1444812650,5250,5240,5250,5240,103
|
|
20240729,141100,1444272880,5240,5240,5240,5240,160
|
|
20240729,141000,1443434480,5250,5250,5250,5250,98
|
|
20240729,140900,1442919980,5250,5250,5250,5250,103
|
|
20240729,140800,1442379230,5250,5250,5250,5250,483
|
|
20240729,140700,1439843480,5250,5250,5250,5250,98
|
|
20240729,140600,1439328980,5250,5250,5250,5250,97
|
|
20240729,140500,1438819730,5250,5250,5250,5240,120
|
|
20240729,140400,1438189760,5250,5240,5250,5240,163
|
|
20240729,140300,1437334660,5240,5250,5250,5240,147
|
|
20240729,140200,1436563410,5250,5240,5250,5240,108
|
|
20240729,140100,1435996510,5240,5240,5240,5240,11
|
|
20240729,140000,1435938870,5240,5240,5240,5240,149
|
|
20240729,135900,1435158110,5240,5240,5240,5240,98
|
|
20240729,135800,1434644590,5240,5240,5240,5240,97
|
|
20240729,135700,1434136310,5240,5240,5240,5240,118
|
|
20240729,135600,1433517990,5240,5240,5240,5240,95
|
|
20240729,135500,1433020190,5240,5240,5240,5240,117
|
|
20240729,135400,1432407110,5240,5240,5240,5240,498
|
|
20240729,135300,1429797590,5240,5240,5240,5240,97
|
|
20240729,135200,1429289310,5230,5230,5240,5230,122
|
|
20240729,135100,1428650240,5230,5250,5250,5230,1107
|
|
20240729,135000,1422857500,5250,5250,5250,5250,26
|
|
20240729,134900,1422721000,5260,5240,5260,5240,602
|
|
20240729,134800,1419559730,5240,5260,5260,5240,76
|
|
20240729,134700,1419160950,5260,5240,5260,5230,199
|
|
20240729,134600,1418117210,5240,5250,5260,5240,287
|
|
20240729,134500,1416611580,5250,5260,5260,5250,397
|
|
20240729,134400,1414526360,5260,5260,5260,5260,98
|
|
20240729,134300,1414010880,5250,5240,5250,5240,1561
|
|
20240729,134200,1405831230,5240,5260,5260,5240,623
|
|
20240729,134100,1402561710,5260,5270,5270,5260,225
|
|
20240729,134000,1401377230,5270,5270,5270,5270,244
|
|
20240729,133900,1400091350,5270,5280,5280,5270,618
|
|
20240729,133800,1396833520,5280,5280,5280,5280,98
|
|
20240729,133700,1396316080,5280,5270,5280,5270,146
|
|
20240729,133600,1395546160,5270,5280,5280,5270,3364
|
|
20240729,133500,1377816900,5270,5280,5280,5270,1056
|
|
20240729,133400,1372250480,5270,5270,5280,5270,2197
|
|
20240729,133300,1360671320,5280,5280,5280,5280,98
|
|
20240729,133200,1360153880,5280,5280,5280,5280,99
|
|
20240729,133100,1359631160,5280,5280,5280,5280,147
|
|
20240729,133000,1358855000,5280,5280,5280,5280,98
|
|
20240729,132900,1358337560,5270,5280,5280,5270,313
|
|
20240729,132800,1356687080,5270,5280,5280,5270,277
|
|
20240729,132700,1355226310,5280,5270,5280,5270,9
|
|
20240729,132600,1355178810,5270,5270,5270,5270,1344
|
|
20240729,132500,1348095930,5270,5270,5270,5270,128
|
|
20240729,132400,1347421370,5240,5260,5270,5240,2008
|
|
20240729,132300,1336885120,5270,5270,5270,5270,499
|
|
20240729,132200,1334255390,5270,5270,5270,5270,97
|
|
20240729,132100,1333744200,5270,5260,5270,5260,156
|
|
20240729,132000,1332922580,5260,5260,5260,5250,1118
|
|
20240729,131900,1327043890,5260,5250,5260,5250,106
|
|
20240729,131800,1326486410,5250,5250,5250,5250,0
|
|
20240729,131700,1326486410,5250,5250,5250,5250,27
|
|
20240729,131600,1326344660,5260,5260,5260,5260,0
|
|
20240729,131500,1326344660,5260,5260,5260,5260,330
|
|
20240729,131400,1324608860,5260,5260,5260,5260,58
|
|
20240729,131300,1324303780,5260,5260,5260,5260,17
|
|
20240729,131200,1324214360,5260,5260,5260,5260,102
|
|
20240729,131100,1323677840,5260,5260,5260,5260,100
|
|
20240729,131000,1323151840,5240,5250,5250,5240,302
|
|
20240729,130900,1321569340,5250,5260,5260,5250,303
|
|
20240729,130800,1319978560,5250,5250,5250,5250,0
|
|
20240729,130700,1319978560,5250,5250,5250,5250,200
|
|
20240729,130600,1318928560,5260,5260,5260,5260,0
|
|
20240729,130500,1318928560,5260,5260,5260,5260,0
|
|
20240729,130400,1318928560,5260,5250,5260,5250,403
|
|
20240729,130300,1316812800,5250,5250,5250,5250,0
|
|
20240729,130200,1316812800,5250,5250,5250,5250,0
|
|
20240729,130100,1316812800,5250,5250,5250,5250,0
|
|
20240729,130000,1316812800,5250,5250,5250,5240,604
|
|
20240729,125900,1313647770,5250,5250,5250,5250,0
|
|
20240729,125800,1313647770,5250,5250,5250,5250,314
|
|
20240729,125700,1311999270,5250,5250,5250,5250,853
|
|
20240729,125600,1307521020,5260,5260,5260,5260,303
|
|
20240729,125500,1305927240,5260,5260,5260,5260,0
|
|
20240729,125400,1305927240,5260,5250,5260,5250,1063
|
|
20240729,125300,1300337360,5250,5240,5250,5230,788
|
|
20240729,125200,1296204910,5250,5250,5250,5250,0
|
|
20240729,125100,1296204910,5250,5250,5250,5250,1
|
|
20240729,125000,1296199660,5250,5250,5250,5250,0
|
|
20240729,124900,1296199660,5250,5250,5250,5250,10
|
|
20240729,124800,1296147160,5250,5250,5250,5250,0
|
|
20240729,124700,1296147160,5250,5250,5250,5250,5
|
|
20240729,124600,1296120910,5250,5240,5250,5240,992
|
|
20240729,124500,1290915410,5240,5240,5240,5240,1
|
|
20240729,124400,1290910170,5250,5240,5250,5240,110
|
|
20240729,124300,1290332770,5250,5250,5250,5250,1469
|
|
20240729,124200,1282620520,5250,5250,5250,5250,0
|
|
20240729,124100,1282620520,5250,5250,5250,5250,417
|
|
20240729,124000,1280431270,5250,5250,5250,5250,302
|
|
20240729,123900,1278845770,5240,5250,5250,5240,1630
|
|
20240729,123800,1270289570,5260,5260,5260,5260,10
|
|
20240729,123700,1270236970,5250,5260,5260,5250,2575
|
|
20240729,123600,1256693470,5250,5250,5250,5250,1317
|
|
20240729,123500,1249779220,5250,5250,5250,5250,1862
|
|
20240729,123400,1240003720,5250,5220,5250,5220,3782
|
|
20240729,123300,1220161960,5220,5220,5220,5220,320
|
|
20240729,123200,1218491560,5220,5220,5220,5220,0
|
|
20240729,123100,1218491560,5220,5230,5230,5220,1448
|
|
20240729,123000,1210930400,5230,5230,5230,5230,0
|
|
20240729,122900,1210930400,5230,5230,5230,5230,183
|
|
20240729,122800,1209973310,5230,5230,5230,5230,0
|
|
20240729,122700,1209973310,5230,5230,5230,5230,0
|
|
20240729,122600,1209973310,5230,5230,5230,5230,62
|
|
20240729,122500,1209649050,5230,5230,5230,5230,119
|
|
20240729,122400,1209026680,5230,5230,5230,5230,1
|
|
20240729,122300,1209021450,5240,5220,5240,5220,6
|
|
20240729,122200,1208990030,5240,5240,5240,5240,0
|
|
20240729,122100,1208990030,5240,5240,5240,5240,5
|
|
20240729,122000,1208963830,5230,5230,5230,5230,489
|
|
20240729,121900,1206406360,5220,5220,5220,5220,0
|
|
20240729,121800,1206406360,5220,5220,5220,5220,1862
|
|
20240729,121700,1196686720,5220,5220,5220,5220,0
|
|
20240729,121600,1196686720,5220,5220,5220,5220,0
|
|
20240729,121500,1196686720,5220,5220,5220,5220,0
|
|
20240729,121400,1196686720,5220,5220,5220,5220,25
|
|
20240729,121300,1196556220,5220,5220,5220,5210,189
|
|
20240729,121200,1195571400,5220,5220,5220,5220,0
|
|
20240729,121100,1195571400,5220,5220,5220,5220,0
|
|
20240729,121000,1195571400,5220,5220,5220,5220,0
|
|
20240729,120900,1195571400,5220,5220,5220,5220,15
|
|
20240729,120800,1195493100,5210,5210,5210,5210,5
|
|
20240729,120700,1195467050,5220,5220,5220,5220,0
|
|
20240729,120600,1195467050,5220,5220,5220,5220,348
|
|
20240729,120500,1193650490,5220,5220,5220,5220,758
|
|
20240729,120400,1189693730,5210,5210,5210,5210,500
|
|
20240729,120300,1187088730,5220,5220,5220,5220,53
|
|
20240729,120200,1186812070,5220,5220,5220,5220,0
|
|
20240729,120100,1186812070,5220,5220,5220,5220,0
|
|
20240729,120000,1186812070,5220,5220,5220,5220,59
|
|
20240729,115900,1186504090,5220,5220,5220,5220,76
|
|
20240729,115800,1186107370,5210,5210,5210,5210,50
|
|
20240729,115700,1185846870,5210,5210,5210,5210,1
|
|
20240729,115600,1185841660,5220,5220,5220,5220,100
|
|
20240729,115500,1185319660,5210,5210,5210,5210,0
|
|
20240729,115400,1185319660,5210,5210,5210,5210,1
|
|
20240729,115300,1185314450,5210,5210,5210,5210,150
|
|
20240729,115200,1184532950,5210,5210,5210,5210,400
|
|
20240729,115100,1182448950,5210,5210,5210,5210,1
|
|
20240729,115000,1182443740,5210,5220,5220,5210,50
|
|
20240729,114900,1182183190,5210,5230,5230,5210,919
|
|
20240729,114800,1177391450,5230,5230,5230,5230,1000
|
|
20240729,114700,1172161450,5240,5240,5240,5240,0
|
|
20240729,114600,1172161450,5240,5240,5240,5240,0
|
|
20240729,114500,1172161450,5240,5240,5240,5240,1025
|
|
20240729,114400,1166790450,5240,5240,5240,5240,1100
|
|
20240729,114300,1161026450,5240,5240,5240,5240,10
|
|
20240729,114200,1160974050,5240,5240,5240,5240,0
|
|
20240729,114100,1160974050,5240,5240,5240,5240,417
|
|
20240729,114000,1158788970,5250,5250,5260,5250,2685
|
|
20240729,113900,1144692620,5260,5250,5260,5250,435
|
|
20240729,113800,1142407870,5250,5250,5250,5250,0
|
|
20240729,113700,1142407870,5250,5250,5250,5250,0
|
|
20240729,113600,1142407870,5250,5250,5250,5250,1652
|
|
20240729,113500,1133734870,5250,5250,5250,5250,789
|
|
20240729,113400,1129592620,5240,5250,5250,5240,59
|
|
20240729,113300,1129282960,5240,5250,5250,5240,1128
|
|
20240729,113200,1123371460,5240,5240,5240,5240,629
|
|
20240729,113100,1120075500,5230,5230,5230,5230,638
|
|
20240729,113000,1116738760,5230,5230,5230,5220,20
|
|
20240729,112900,1116634220,5230,5240,5240,5230,285
|
|
20240729,112800,1115142430,5240,5240,5240,5240,0
|
|
20240729,112700,1115142430,5240,5240,5240,5240,0
|
|
20240729,112600,1115142430,5240,5250,5250,5240,73
|
|
20240729,112500,1114759900,5240,5230,5240,5230,616
|
|
20240729,112400,1111532070,5240,5240,5250,5240,785
|
|
20240729,112300,1107418370,5230,5220,5230,5220,792
|
|
20240729,112200,1103276910,5230,5230,5230,5230,5
|
|
20240729,112100,1103250760,5220,5220,5220,5220,0
|
|
20240729,112000,1103250760,5220,5210,5220,5210,128
|
|
20240729,111900,1102582970,5220,5220,5220,5220,563
|
|
20240729,111800,1099644110,5230,5230,5230,5230,8
|
|
20240729,111700,1099602270,5220,5210,5220,5210,4
|
|
20240729,111600,1099581420,5220,5220,5220,5220,1000
|
|
20240729,111500,1094361420,5220,5220,5220,5220,1
|
|
20240729,111400,1094356200,5220,5220,5220,5220,0
|
|
20240729,111300,1094356200,5220,5220,5220,5220,15
|
|
20240729,111200,1094277900,5220,5220,5220,5220,1
|
|
20240729,111100,1094272680,5220,5220,5220,5220,253
|
|
20240729,111000,1092952020,5220,5220,5220,5220,4
|
|
20240729,110900,1092931140,5220,5220,5220,5220,1000
|
|
20240729,110800,1087711140,5220,5220,5220,5220,590
|
|
20240729,110700,1084631340,5220,5220,5220,5220,44
|
|
20240729,110600,1084401660,5220,5220,5220,5220,6
|
|
20240729,110500,1084370340,5220,5220,5220,5220,0
|
|
20240729,110400,1084370340,5220,5220,5220,5220,1
|
|
20240729,110300,1084365120,5220,5220,5220,5220,57
|
|
20240729,110200,1084067580,5220,5220,5220,5220,940
|
|
20240729,110100,1079160780,5220,5220,5220,5220,79
|
|
20240729,110000,1078748400,5220,5220,5230,5220,87
|
|
20240729,105900,1078293820,5220,5220,5220,5220,507
|
|
20240729,105800,1075647280,5220,5220,5220,5220,1
|
|
20240729,105700,1075642060,5220,5220,5220,5220,2
|
|
20240729,105600,1075631620,5220,5220,5220,5210,51
|
|
20240729,105500,1075365770,5220,5210,5220,5210,1612
|
|
20240729,105400,1066962080,5200,5200,5200,5200,0
|
|
20240729,105300,1066962080,5200,5210,5210,5200,50
|
|
20240729,105200,1066702030,5200,5200,5200,5200,0
|
|
20240729,105100,1066702030,5200,5210,5210,5200,1028
|
|
20240729,105000,1061355450,5220,5210,5220,5210,346
|
|
20240729,104900,1059552430,5190,5190,5190,5190,0
|
|
20240729,104800,1059552430,5190,5210,5210,5190,2
|
|
20240729,104700,1059542030,5210,5190,5210,5170,6003
|
|
20240729,104600,1028441380,5200,5200,5200,5200,50
|
|
20240729,104500,1028181380,5200,5200,5200,5200,150
|
|
20240729,104400,1027401380,5200,5200,5200,5200,20
|
|
20240729,104300,1027297380,5190,5190,5190,5190,0
|
|
20240729,104200,1027297380,5190,5190,5190,5190,464
|
|
20240729,104100,1024889220,5190,5190,5200,5180,12490
|
|
20240729,104000,960179030,5200,5200,5200,5200,0
|
|
20240729,103900,960179030,5200,5200,5200,5200,51
|
|
20240729,103800,959913830,5200,5200,5200,5200,10
|
|
20240729,103700,959861830,5180,5190,5190,5180,220
|
|
20240729,103600,958720230,5190,5190,5190,5190,658
|
|
20240729,103500,955305210,5190,5180,5200,5180,300
|
|
20240729,103400,953750190,5180,5180,5180,5180,5
|
|
20240729,103300,953724290,5190,5190,5190,5190,1114
|
|
20240729,103200,947942630,5200,5180,5200,5180,2047
|
|
20240729,103100,937338770,5180,5190,5200,5180,320
|
|
20240729,103000,935680950,5180,5200,5200,5180,2782
|
|
20240729,102900,921231860,5210,5210,5210,5210,2
|
|
20240729,102800,921221440,5210,5210,5210,5210,8000
|
|
20240729,102700,879541440,5210,5240,5240,5210,1008
|
|
20240729,102600,874288830,5230,5230,5230,5230,1
|
|
20240729,102500,874283600,5240,5240,5240,5240,1
|
|
20240729,102400,874278360,5240,5230,5240,5230,205
|
|
20240729,102300,873204210,5230,5220,5230,5220,139
|
|
20240729,102200,872477540,5230,5230,5230,5230,10
|
|
20240729,102100,872425240,5230,5230,5230,5230,108
|
|
20240729,102000,871860400,5230,5230,5230,5230,2
|
|
20240729,101900,871849940,5240,5210,5240,5210,2
|
|
20240729,101800,871839490,5210,5230,5250,5210,12351
|
|
20240729,101700,807130470,5210,5220,5230,5210,5515
|
|
20240729,101600,778388420,5220,5220,5230,5220,342
|
|
20240729,101500,776603140,5220,5220,5240,5220,801
|
|
20240729,101400,772421720,5220,5240,5240,5220,628
|
|
20240729,101300,769142900,5250,5250,5250,5250,0
|
|
20240729,101200,769142900,5250,5220,5250,5220,36
|
|
20240729,101100,768954950,5250,5220,5250,5220,26
|
|
20240729,101000,768819050,5250,5240,5250,5220,454
|
|
20240729,100900,766449070,5250,5250,5250,5230,1781
|
|
20240729,100800,757114960,5250,5250,5250,5250,248
|
|
20240729,100700,755812960,5260,5270,5270,5260,951
|
|
20240729,100600,750810600,5270,5270,5270,5270,458
|
|
20240729,100500,748396940,5270,5280,5280,5270,493
|
|
20240729,100400,745795420,5280,5260,5280,5260,2287
|
|
20240729,100300,733744180,5260,5270,5270,5260,2686
|
|
20240729,100200,719603620,5270,5250,5270,5250,1680
|
|
20240729,100100,710755790,5260,5250,5260,5250,1142
|
|
20240729,100000,704748890,5260,5250,5260,5250,349
|
|
20240729,095900,702913640,5250,5250,5270,5250,2092
|
|
20240729,095800,691917530,5250,5250,5250,5240,1331
|
|
20240729,095700,684937660,5250,5230,5270,5230,11980
|
|
20240729,095600,622034120,5230,5210,5230,5210,3347
|
|
20240729,095500,604562880,5210,5210,5220,5210,454
|
|
20240729,095400,602194530,5210,5200,5210,5200,3170
|
|
20240729,095300,585694520,5190,5190,5200,5190,807
|
|
20240729,095200,581503000,5190,5200,5200,5190,193
|
|
20240729,095100,580500330,5200,5190,5200,5190,2046
|
|
20240729,095000,569863410,5190,5190,5190,5190,389
|
|
20240729,094900,567844500,5200,5190,5200,5180,2936
|
|
20240729,094800,552603960,5190,5190,5190,5190,1055
|
|
20240729,094700,547128510,5200,5190,5200,5180,815
|
|
20240729,094600,542901660,5190,5180,5190,5180,584
|
|
20240729,094500,539871200,5180,5170,5180,5170,819
|
|
20240729,094400,535629170,5170,5180,5180,5170,124
|
|
20240729,094300,534988050,5180,5180,5180,5180,56
|
|
20240729,094200,534697970,5190,5190,5190,5190,21
|
|
20240729,094100,534588980,5190,5190,5190,5190,0
|
|
20240729,094000,534588980,5190,5190,5190,5170,1864
|
|
20240729,093900,524929870,5190,5170,5190,5160,2922
|
|
20240729,093800,509796840,5160,5160,5190,5160,3934
|
|
20240729,093700,489415850,5160,5170,5170,5160,600
|
|
20240729,093600,486315850,5170,5170,5170,5170,584
|
|
20240729,093500,483296570,5160,5170,5170,5160,691
|
|
20240729,093400,479725190,5170,5170,5170,5170,266
|
|
20240729,093300,478349970,5180,5180,5180,5140,902
|
|
20240729,093200,473705820,5150,5150,5150,5150,0
|
|
20240729,093100,473705820,5150,5180,5180,5150,468
|
|
20240729,093000,471294480,5150,5160,5180,5140,8644
|
|
20240729,092900,426831430,5170,5170,5170,5170,380
|
|
20240729,092800,424866830,5190,5180,5190,5180,1108
|
|
20240729,092700,419118590,5180,5200,5200,5180,728
|
|
20240729,092600,415342020,5200,5190,5200,5190,3083
|
|
20240729,092500,399314800,5190,5180,5190,5180,4009
|
|
20240729,092400,378521590,5180,5170,5190,5170,1283
|
|
20240729,092300,371875440,5180,5150,5180,5150,1230
|
|
20240729,092200,365512000,5150,5160,5160,5150,587
|
|
20240729,092100,362488930,5160,5160,5160,5160,29
|
|
20240729,092000,362339290,5160,5160,5160,5160,205
|
|
20240729,091900,361281490,5170,5180,5180,5170,1100
|
|
20240729,091800,355583990,5180,5180,5180,5180,0
|
|
20240729,091700,355583990,5180,5150,5180,5150,2497
|
|
20240729,091600,342706190,5150,5170,5170,5150,873
|
|
20240729,091500,338200990,5170,5190,5190,5170,2004
|
|
20240729,091400,327821320,5190,5180,5200,5170,2597
|
|
20240729,091300,314347160,5180,5170,5180,5160,2871
|
|
20240729,091200,299489920,5170,5170,5180,5170,862
|
|
20240729,091100,295032360,5170,5150,5190,5150,2775
|
|
20240729,091000,280711830,5140,5150,5150,5130,1052
|
|
20240729,090900,275304890,5140,5130,5150,5120,5210
|
|
20240729,090800,248566270,5130,5130,5130,5120,2961
|
|
20240729,090700,233381340,5130,5130,5130,5130,960
|
|
20240729,090600,228456540,5130,5100,5130,5100,2659
|
|
20240729,090500,214831870,5110,5130,5130,5110,1458
|
|
20240729,090400,207361210,5140,5100,5140,5100,1705
|
|
20240729,090300,198638290,5110,5100,5110,5090,955
|
|
20240729,090200,193766940,5110,5110,5120,5070,1976
|
|
20240729,090100,183702550,5110,5100,5140,5100,4175
|
|
20240729,090000,162354610,5100,5060,5130,5060,32065
|