677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,201400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,201300,1575928945,3090,3090,3090,3090,0
|
|
20240729,201200,1575928945,3090,3090,3090,3090,0
|
|
20240729,201100,1575928945,3090,3090,3090,3090,0
|
|
20240729,201000,1575928945,3090,3090,3090,3090,0
|
|
20240729,200900,1575928945,3090,3090,3090,3090,0
|
|
20240729,200800,1575928945,3090,3090,3090,3090,0
|
|
20240729,200700,1575928945,3090,3090,3090,3090,0
|
|
20240729,200600,1575928945,3090,3090,3090,3090,0
|
|
20240729,200500,1575928945,3090,3090,3090,3090,0
|
|
20240729,200400,1575928945,3090,3090,3090,3090,0
|
|
20240729,200300,1575928945,3090,3090,3090,3090,0
|
|
20240729,200200,1575928945,3090,3090,3090,3090,0
|
|
20240729,200100,1575928945,3090,3090,3090,3090,0
|
|
20240729,200000,1575928945,3090,3090,3090,3090,0
|
|
20240729,195900,1575928945,3090,3090,3090,3090,0
|
|
20240729,195800,1575928945,3090,3090,3090,3090,0
|
|
20240729,195700,1575928945,3090,3090,3090,3090,0
|
|
20240729,195600,1575928945,3090,3090,3090,3090,0
|
|
20240729,195500,1575928945,3090,3090,3090,3090,0
|
|
20240729,195400,1575928945,3090,3090,3090,3090,0
|
|
20240729,195300,1575928945,3090,3090,3090,3090,0
|
|
20240729,195200,1575928945,3090,3090,3090,3090,0
|
|
20240729,195100,1575928945,3090,3090,3090,3090,0
|
|
20240729,195000,1575928945,3090,3090,3090,3090,0
|
|
20240729,194900,1575928945,3090,3090,3090,3090,0
|
|
20240729,194800,1575928945,3090,3090,3090,3090,0
|
|
20240729,194700,1575928945,3090,3090,3090,3090,0
|
|
20240729,194600,1575928945,3090,3090,3090,3090,0
|
|
20240729,194500,1575928945,3090,3090,3090,3090,0
|
|
20240729,194400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,194300,1575928945,3090,3090,3090,3090,0
|
|
20240729,194200,1575928945,3090,3090,3090,3090,0
|
|
20240729,194100,1575928945,3090,3090,3090,3090,0
|
|
20240729,194000,1575928945,3090,3090,3090,3090,0
|
|
20240729,193900,1575928945,3090,3090,3090,3090,0
|
|
20240729,193800,1575928945,3090,3090,3090,3090,0
|
|
20240729,193700,1575928945,3090,3090,3090,3090,0
|
|
20240729,193600,1575928945,3090,3090,3090,3090,0
|
|
20240729,193500,1575928945,3090,3090,3090,3090,0
|
|
20240729,193400,1575928945,3090,3090,3090,3090,0
|
|
20240729,193300,1575928945,3090,3090,3090,3090,0
|
|
20240729,193200,1575928945,3090,3090,3090,3090,0
|
|
20240729,193100,1575928945,3090,3090,3090,3090,0
|
|
20240729,193000,1575928945,3090,3090,3090,3090,0
|
|
20240729,192900,1575928945,3090,3090,3090,3090,0
|
|
20240729,192800,1575928945,3090,3090,3090,3090,0
|
|
20240729,192700,1575928945,3090,3090,3090,3090,0
|
|
20240729,192600,1575928945,3090,3090,3090,3090,0
|
|
20240729,192500,1575928945,3090,3090,3090,3090,0
|
|
20240729,192400,1575928945,3090,3090,3090,3090,0
|
|
20240729,192300,1575928945,3090,3090,3090,3090,0
|
|
20240729,192200,1575928945,3090,3090,3090,3090,0
|
|
20240729,192100,1575928945,3090,3090,3090,3090,0
|
|
20240729,192000,1575928945,3090,3090,3090,3090,0
|
|
20240729,191900,1575928945,3090,3090,3090,3090,0
|
|
20240729,191800,1575928945,3090,3090,3090,3090,0
|
|
20240729,191700,1575928945,3090,3090,3090,3090,0
|
|
20240729,191600,1575928945,3090,3090,3090,3090,0
|
|
20240729,191500,1575928945,3090,3090,3090,3090,0
|
|
20240729,191400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,191300,1575928945,3090,3090,3090,3090,0
|
|
20240729,191200,1575928945,3090,3090,3090,3090,0
|
|
20240729,191100,1575928945,3090,3090,3090,3090,0
|
|
20240729,191000,1575928945,3090,3090,3090,3090,0
|
|
20240729,190900,1575928945,3090,3090,3090,3090,0
|
|
20240729,190800,1575928945,3090,3090,3090,3090,0
|
|
20240729,190700,1575928945,3090,3090,3090,3090,0
|
|
20240729,190600,1575928945,3090,3090,3090,3090,0
|
|
20240729,190500,1575928945,3090,3090,3090,3090,0
|
|
20240729,190400,1575928945,3090,3090,3090,3090,0
|
|
20240729,190300,1575928945,3090,3090,3090,3090,0
|
|
20240729,190200,1575928945,3090,3090,3090,3090,0
|
|
20240729,190100,1575928945,3090,3090,3090,3090,0
|
|
20240729,190000,1575928945,3090,3090,3090,3090,0
|
|
20240729,185900,1575928945,3090,3090,3090,3090,0
|
|
20240729,185800,1575928945,3090,3090,3090,3090,0
|
|
20240729,185700,1575928945,3090,3090,3090,3090,0
|
|
20240729,185600,1575928945,3090,3090,3090,3090,0
|
|
20240729,185500,1575928945,3090,3090,3090,3090,0
|
|
20240729,185400,1575928945,3090,3090,3090,3090,0
|
|
20240729,185300,1575928945,3090,3090,3090,3090,0
|
|
20240729,185200,1575928945,3090,3090,3090,3090,0
|
|
20240729,185100,1575928945,3090,3090,3090,3090,0
|
|
20240729,185000,1575928945,3090,3090,3090,3090,0
|
|
20240729,184900,1575928945,3090,3090,3090,3090,0
|
|
20240729,184800,1575928945,3090,3090,3090,3090,0
|
|
20240729,184700,1575928945,3090,3090,3090,3090,0
|
|
20240729,184600,1575928945,3090,3090,3090,3090,0
|
|
20240729,184500,1575928945,3090,3090,3090,3090,0
|
|
20240729,184400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,184300,1575928945,3090,3090,3090,3090,0
|
|
20240729,184200,1575928945,3090,3090,3090,3090,0
|
|
20240729,184100,1575928945,3090,3090,3090,3090,0
|
|
20240729,184000,1575928945,3090,3090,3090,3090,0
|
|
20240729,183900,1575928945,3090,3090,3090,3090,0
|
|
20240729,183800,1575928945,3090,3090,3090,3090,0
|
|
20240729,183700,1575928945,3090,3090,3090,3090,0
|
|
20240729,183600,1575928945,3090,3090,3090,3090,0
|
|
20240729,183500,1575928945,3090,3090,3090,3090,0
|
|
20240729,183400,1575928945,3090,3090,3090,3090,0
|
|
20240729,183300,1575928945,3090,3090,3090,3090,0
|
|
20240729,183200,1575928945,3090,3090,3090,3090,0
|
|
20240729,183100,1575928945,3090,3090,3090,3090,0
|
|
20240729,183000,1575928945,3090,3090,3090,3090,0
|
|
20240729,182900,1575928945,3090,3090,3090,3090,0
|
|
20240729,182800,1575928945,3090,3090,3090,3090,0
|
|
20240729,182700,1575928945,3090,3090,3090,3090,0
|
|
20240729,182600,1575928945,3090,3090,3090,3090,0
|
|
20240729,182500,1575928945,3090,3090,3090,3090,0
|
|
20240729,182400,1575928945,3090,3090,3090,3090,0
|
|
20240729,182300,1575928945,3090,3090,3090,3090,0
|
|
20240729,182200,1575928945,3090,3090,3090,3090,0
|
|
20240729,182100,1575928945,3090,3090,3090,3090,0
|
|
20240729,182000,1575928945,3090,3090,3090,3090,0
|
|
20240729,181900,1575928945,3090,3090,3090,3090,0
|
|
20240729,181800,1575928945,3090,3090,3090,3090,0
|
|
20240729,181700,1575928945,3090,3090,3090,3090,0
|
|
20240729,181600,1575928945,3090,3090,3090,3090,0
|
|
20240729,181500,1575928945,3090,3090,3090,3090,0
|
|
20240729,181400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,181300,1575928945,3090,3090,3090,3090,0
|
|
20240729,181200,1575928945,3090,3090,3090,3090,0
|
|
20240729,181100,1575928945,3090,3090,3090,3090,0
|
|
20240729,181000,1575928945,3090,3090,3090,3090,0
|
|
20240729,180900,1575928945,3090,3090,3090,3090,0
|
|
20240729,180800,1575928945,3090,3090,3090,3090,0
|
|
20240729,180700,1575928945,3090,3090,3090,3090,0
|
|
20240729,180600,1575928945,3090,3090,3090,3090,0
|
|
20240729,180500,1575928945,3090,3090,3090,3090,0
|
|
20240729,180400,1575928945,3090,3090,3090,3090,0
|
|
20240729,180300,1575928945,3090,3090,3090,3090,0
|
|
20240729,180200,1575928945,3090,3090,3090,3090,0
|
|
20240729,180100,1575928945,3090,3090,3090,3090,0
|
|
20240729,180000,1575928945,3090,3090,3090,3090,0
|
|
20240729,175900,1575928945,3090,3090,3090,3090,0
|
|
20240729,175800,1575928945,3090,3090,3090,3090,0
|
|
20240729,175700,1575928945,3090,3090,3090,3090,0
|
|
20240729,175600,1575928945,3090,3090,3090,3090,0
|
|
20240729,175500,1575928945,3090,3090,3090,3090,0
|
|
20240729,175400,1575928945,3090,3090,3090,3090,0
|
|
20240729,175300,1575928945,3090,3090,3090,3090,0
|
|
20240729,175200,1575928945,3090,3090,3090,3090,0
|
|
20240729,175100,1575928945,3090,3090,3090,3090,0
|
|
20240729,175000,1575928945,3090,3090,3090,3090,0
|
|
20240729,174900,1575928945,3090,3090,3090,3090,0
|
|
20240729,174800,1575928945,3090,3090,3090,3090,0
|
|
20240729,174700,1575928945,3090,3090,3090,3090,0
|
|
20240729,174600,1575928945,3090,3090,3090,3090,0
|
|
20240729,174500,1575928945,3090,3090,3090,3090,0
|
|
20240729,174400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,174300,1575928945,3090,3090,3090,3090,0
|
|
20240729,174200,1575928945,3090,3090,3090,3090,0
|
|
20240729,174100,1575928945,3090,3090,3090,3090,0
|
|
20240729,174000,1575928945,3090,3090,3090,3090,0
|
|
20240729,173900,1575928945,3090,3090,3090,3090,0
|
|
20240729,173800,1575928945,3090,3090,3090,3090,0
|
|
20240729,173700,1575928945,3090,3090,3090,3090,0
|
|
20240729,173600,1575928945,3090,3090,3090,3090,0
|
|
20240729,173500,1575928945,3090,3090,3090,3090,0
|
|
20240729,173400,1575928945,3090,3090,3090,3090,0
|
|
20240729,173300,1575928945,3090,3090,3090,3090,0
|
|
20240729,173200,1575928945,3090,3090,3090,3090,0
|
|
20240729,173100,1575928945,3090,3090,3090,3090,0
|
|
20240729,173000,1575928945,3090,3090,3090,3090,0
|
|
20240729,172900,1575928945,3090,3090,3090,3090,0
|
|
20240729,172800,1575928945,3090,3090,3090,3090,0
|
|
20240729,172700,1575928945,3090,3090,3090,3090,0
|
|
20240729,172600,1575928945,3090,3090,3090,3090,0
|
|
20240729,172500,1575928945,3090,3090,3090,3090,0
|
|
20240729,172400,1575928945,3090,3090,3090,3090,0
|
|
20240729,172300,1575928945,3090,3090,3090,3090,0
|
|
20240729,172200,1575928945,3090,3090,3090,3090,0
|
|
20240729,172100,1575928945,3090,3090,3090,3090,0
|
|
20240729,172000,1575928945,3090,3090,3090,3090,0
|
|
20240729,171900,1575928945,3090,3090,3090,3090,0
|
|
20240729,171800,1575928945,3090,3090,3090,3090,0
|
|
20240729,171700,1575928945,3090,3090,3090,3090,0
|
|
20240729,171600,1575928945,3090,3090,3090,3090,0
|
|
20240729,171500,1575928945,3090,3090,3090,3090,0
|
|
20240729,171400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,171300,1575928945,3090,3090,3090,3090,0
|
|
20240729,171200,1575928945,3090,3090,3090,3090,0
|
|
20240729,171100,1575928945,3090,3090,3090,3090,0
|
|
20240729,171000,1575928945,3090,3090,3090,3090,0
|
|
20240729,170900,1575928945,3090,3090,3090,3090,0
|
|
20240729,170800,1575928945,3090,3090,3090,3090,0
|
|
20240729,170700,1575928945,3090,3090,3090,3090,0
|
|
20240729,170600,1575928945,3090,3090,3090,3090,0
|
|
20240729,170500,1575928945,3090,3090,3090,3090,0
|
|
20240729,170400,1575928945,3090,3090,3090,3090,0
|
|
20240729,170300,1575928945,3090,3090,3090,3090,0
|
|
20240729,170200,1575928945,3090,3090,3090,3090,0
|
|
20240729,170100,1575928945,3090,3090,3090,3090,0
|
|
20240729,170000,1575928945,3090,3090,3090,3090,0
|
|
20240729,165900,1575928945,3090,3090,3090,3090,0
|
|
20240729,165800,1575928945,3090,3090,3090,3090,0
|
|
20240729,165700,1575928945,3090,3090,3090,3090,0
|
|
20240729,165600,1575928945,3090,3090,3090,3090,0
|
|
20240729,165500,1575928945,3090,3090,3090,3090,0
|
|
20240729,165400,1575928945,3090,3090,3090,3090,0
|
|
20240729,165300,1575928945,3090,3090,3090,3090,0
|
|
20240729,165200,1575928945,3090,3090,3090,3090,0
|
|
20240729,165100,1575928945,3090,3090,3090,3090,0
|
|
20240729,165000,1575928945,3090,3090,3090,3090,0
|
|
20240729,164900,1575928945,3090,3090,3090,3090,0
|
|
20240729,164800,1575928945,3090,3090,3090,3090,0
|
|
20240729,164700,1575928945,3090,3090,3090,3090,0
|
|
20240729,164600,1575928945,3090,3090,3090,3090,0
|
|
20240729,164500,1575928945,3090,3090,3090,3090,0
|
|
20240729,164400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,164300,1575928945,3090,3090,3090,3090,0
|
|
20240729,164200,1575928945,3090,3090,3090,3090,0
|
|
20240729,164100,1575928945,3090,3090,3090,3090,0
|
|
20240729,164000,1575928945,3090,3090,3090,3090,0
|
|
20240729,163900,1575928945,3090,3090,3090,3090,0
|
|
20240729,163800,1575928945,3090,3090,3090,3090,0
|
|
20240729,163700,1575928945,3090,3090,3090,3090,0
|
|
20240729,163600,1575928945,3090,3090,3090,3090,0
|
|
20240729,163500,1575928945,3090,3090,3090,3090,0
|
|
20240729,163400,1575928945,3090,3090,3090,3090,0
|
|
20240729,163300,1575928945,3090,3090,3090,3090,0
|
|
20240729,163200,1575928945,3090,3090,3090,3090,0
|
|
20240729,163100,1575928945,3090,3090,3090,3090,0
|
|
20240729,163000,1575928945,3090,3090,3090,3090,0
|
|
20240729,162900,1575928945,3090,3090,3090,3090,0
|
|
20240729,162800,1575928945,3090,3090,3090,3090,0
|
|
20240729,162700,1575928945,3090,3090,3090,3090,0
|
|
20240729,162600,1575928945,3090,3090,3090,3090,0
|
|
20240729,162500,1575928945,3090,3090,3090,3090,0
|
|
20240729,162400,1575928945,3090,3090,3090,3090,0
|
|
20240729,162300,1575928945,3090,3090,3090,3090,0
|
|
20240729,162200,1575928945,3090,3090,3090,3090,0
|
|
20240729,162100,1575928945,3090,3090,3090,3090,0
|
|
20240729,162000,1575928945,3090,3090,3090,3090,0
|
|
20240729,161900,1575928945,3090,3090,3090,3090,0
|
|
20240729,161800,1575928945,3090,3090,3090,3090,0
|
|
20240729,161700,1575928945,3090,3090,3090,3090,0
|
|
20240729,161600,1575928945,3090,3090,3090,3090,0
|
|
20240729,161500,1575928945,3090,3090,3090,3090,0
|
|
20240729,161400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,161300,1575928945,3090,3090,3090,3090,0
|
|
20240729,161200,1575928945,3090,3090,3090,3090,0
|
|
20240729,161100,1575928945,3090,3090,3090,3090,0
|
|
20240729,161000,1575928945,3090,3090,3090,3090,0
|
|
20240729,160900,1575928945,3090,3090,3090,3090,0
|
|
20240729,160800,1575928945,3090,3090,3090,3090,0
|
|
20240729,160700,1575928945,3090,3090,3090,3090,0
|
|
20240729,160600,1575928945,3090,3090,3090,3090,0
|
|
20240729,160500,1575928945,3090,3090,3090,3090,0
|
|
20240729,160400,1575928945,3090,3090,3090,3090,0
|
|
20240729,160300,1575928945,3090,3090,3090,3090,0
|
|
20240729,160200,1575928945,3090,3090,3090,3090,0
|
|
20240729,160100,1575928945,3090,3090,3090,3090,0
|
|
20240729,160000,1575928945,3090,3090,3090,3090,0
|
|
20240729,155900,1575928945,3090,3090,3090,3090,0
|
|
20240729,155800,1575928945,3090,3090,3090,3090,0
|
|
20240729,155700,1575928945,3090,3090,3090,3090,0
|
|
20240729,155600,1575928945,3090,3090,3090,3090,0
|
|
20240729,155500,1575928945,3090,3090,3090,3090,0
|
|
20240729,155400,1575928945,3090,3090,3090,3090,0
|
|
20240729,155300,1575928945,3090,3090,3090,3090,0
|
|
20240729,155200,1575928945,3090,3090,3090,3090,0
|
|
20240729,155100,1575928945,3090,3090,3090,3090,0
|
|
20240729,155000,1575928945,3090,3090,3090,3090,0
|
|
20240729,154900,1575928945,3090,3090,3090,3090,0
|
|
20240729,154800,1575928945,3090,3090,3090,3090,0
|
|
20240729,154700,1575928945,3090,3090,3090,3090,0
|
|
20240729,154600,1575928945,3090,3090,3090,3090,0
|
|
20240729,154500,1575928945,3090,3090,3090,3090,0
|
|
20240729,154400,1575928945,3090,3090,3090,3090,18150
|
|
20240729,154300,1575928945,3090,3090,3090,3090,0
|
|
20240729,154200,1575928945,3090,3090,3090,3090,0
|
|
20240729,154100,1575928945,3090,3090,3090,3090,0
|
|
20240729,154000,1575928945,3090,3090,3090,3090,0
|
|
20240729,153900,1575928945,3090,3090,3090,3090,0
|
|
20240729,153800,1575928945,3090,3090,3090,3090,0
|
|
20240729,153700,1575928945,3090,3090,3090,3090,0
|
|
20240729,153600,1575928945,3090,3090,3090,3090,0
|
|
20240729,153500,1575928945,3090,3090,3090,3090,0
|
|
20240729,153400,1575928945,3090,3090,3090,3090,0
|
|
20240729,153300,1575928945,3090,3090,3090,3090,0
|
|
20240729,153200,1575928945,3090,3090,3090,3090,0
|
|
20240729,153100,1575928945,3090,3090,3090,3090,0
|
|
20240729,153000,1575928945,3090,3090,3090,3090,18150
|
|
20240729,152900,1519845445,3115,3115,3115,3115,0
|
|
20240729,152800,1519845445,3115,3115,3115,3115,0
|
|
20240729,152700,1519845445,3115,3115,3115,3115,0
|
|
20240729,152600,1519845445,3115,3115,3115,3115,0
|
|
20240729,152500,1519845445,3115,3115,3115,3115,0
|
|
20240729,152400,1519845445,3115,3115,3115,3115,0
|
|
20240729,152300,1519845445,3115,3115,3115,3115,0
|
|
20240729,152200,1519845445,3115,3115,3115,3115,0
|
|
20240729,152100,1519845445,3115,3115,3115,3115,0
|
|
20240729,152000,1519845445,3115,3115,3115,3115,0
|
|
20240729,151900,1519845445,3115,3105,3120,3095,6431
|
|
20240729,151800,1499880680,3115,3120,3120,3100,12981
|
|
20240729,151700,1459563430,3120,3115,3120,3115,599
|
|
20240729,151600,1457697540,3110,3115,3115,3110,503
|
|
20240729,151500,1456132195,3120,3120,3120,3110,4829
|
|
20240729,151400,1441103300,3120,3115,3120,3115,1610
|
|
20240729,151300,1436085975,3115,3115,3115,3115,2533
|
|
20240729,151200,1428195680,3115,3110,3115,3110,2533
|
|
20240729,151100,1420312760,3105,3115,3115,3105,925
|
|
20240729,151000,1417436615,3115,3110,3115,3110,3700
|
|
20240729,150900,1405929610,3120,3115,3120,3115,1376
|
|
20240729,150800,1401643365,3115,3115,3115,3110,697
|
|
20240729,150700,1399473710,3115,3115,3115,3115,1295
|
|
20240729,150600,1395439785,3115,3115,3120,3115,283
|
|
20240729,150500,1394557885,3115,3120,3120,3110,116
|
|
20240729,150400,1394196060,3110,3110,3120,3110,2200
|
|
20240729,150300,1387354050,3120,3120,3120,3120,321
|
|
20240729,150200,1386352530,3110,3110,3120,3105,6809
|
|
20240729,150100,1365209685,3110,3110,3110,3105,2878
|
|
20240729,150000,1356269365,3110,3110,3110,3105,1580
|
|
20240729,145900,1351357920,3110,3120,3120,3110,111
|
|
20240729,145800,1351012265,3120,3120,3120,3120,500
|
|
20240729,145700,1349452265,3115,3115,3115,3115,52
|
|
20240729,145600,1349290285,3115,3115,3115,3115,0
|
|
20240729,145500,1349290285,3115,3120,3120,3110,8268
|
|
20240729,145400,1323539460,3125,3125,3125,3125,110
|
|
20240729,145300,1323195710,3120,3120,3120,3120,100
|
|
20240729,145200,1322883710,3120,3120,3120,3120,501
|
|
20240729,145100,1321320590,3125,3125,3125,3125,32
|
|
20240729,145000,1321220590,3125,3125,3125,3125,2656
|
|
20240729,144900,1312920590,3125,3125,3125,3125,0
|
|
20240729,144800,1312920590,3125,3130,3130,3125,5
|
|
20240729,144700,1312904945,3130,3130,3130,3125,889
|
|
20240729,144600,1310126735,3120,3120,3120,3120,1200
|
|
20240729,144500,1306382735,3130,3130,3130,3130,2
|
|
20240729,144400,1306376475,3120,3125,3125,3120,1142
|
|
20240729,144300,1302808245,3130,3125,3130,3120,935
|
|
20240729,144200,1299890730,3125,3125,3125,3125,1
|
|
20240729,144100,1299887605,3130,3125,3130,3125,19
|
|
20240729,144000,1299828225,3130,3130,3130,3130,0
|
|
20240729,143900,1299828225,3130,3120,3130,3120,13
|
|
20240729,143800,1299787655,3125,3125,3125,3120,502
|
|
20240729,143700,1298218915,3130,3130,3130,3130,0
|
|
20240729,143600,1298218915,3130,3130,3130,3130,1
|
|
20240729,143500,1298215785,3130,3130,3130,3130,326
|
|
20240729,143400,1297195405,3130,3130,3130,3125,452
|
|
20240729,143300,1295780650,3130,3130,3130,3130,1468
|
|
20240729,143200,1291185810,3130,3130,3130,3130,200
|
|
20240729,143100,1290559810,3130,3130,3130,3130,108
|
|
20240729,143000,1290221770,3135,3135,3135,3135,160
|
|
20240729,142900,1289720170,3135,3135,3135,3135,1
|
|
20240729,142800,1289717035,3130,3130,3130,3130,49
|
|
20240729,142700,1289563665,3130,3130,3130,3130,9
|
|
20240729,142600,1289535495,3130,3130,3130,3130,111
|
|
20240729,142500,1289188065,3135,3135,3135,3135,0
|
|
20240729,142400,1289188065,3135,3135,3135,3135,0
|
|
20240729,142300,1289188065,3135,3130,3135,3130,220
|
|
20240729,142200,1288499460,3130,3125,3135,3115,942
|
|
20240729,142100,1285563615,3135,3130,3135,3130,189
|
|
20240729,142000,1284972035,3130,3125,3130,3125,1151
|
|
20240729,141900,1281370160,3125,3125,3125,3125,1
|
|
20240729,141800,1281367035,3125,3125,3125,3125,111
|
|
20240729,141700,1281020160,3125,3115,3125,3110,4520
|
|
20240729,141600,1266935760,3120,3120,3120,3120,648
|
|
20240729,141500,1264914000,3120,3120,3120,3120,0
|
|
20240729,141400,1264914000,3120,3120,3120,3120,51
|
|
20240729,141300,1264754880,3120,3120,3120,3120,150
|
|
20240729,141200,1264286880,3120,3120,3120,3120,500
|
|
20240729,141100,1262726880,3120,3125,3125,3120,209
|
|
20240729,141000,1262074640,3125,3125,3125,3125,63
|
|
20240729,140900,1261877765,3130,3130,3130,3130,0
|
|
20240729,140800,1261877765,3130,3130,3130,3130,2
|
|
20240729,140700,1261871505,3120,3120,3120,3120,0
|
|
20240729,140600,1261871505,3120,3115,3120,3115,434
|
|
20240729,140500,1260519590,3120,3120,3120,3120,12
|
|
20240729,140400,1260482150,3125,3125,3125,3125,0
|
|
20240729,140300,1260482150,3125,3125,3125,3125,0
|
|
20240729,140200,1260482150,3125,3120,3130,3120,253
|
|
20240729,140100,1259692405,3120,3120,3120,3120,300
|
|
20240729,140000,1258756405,3120,3125,3125,3120,205
|
|
20240729,135900,1258116310,3125,3125,3125,3125,0
|
|
20240729,135800,1258116310,3125,3125,3125,3125,0
|
|
20240729,135700,1258116310,3125,3125,3125,3125,0
|
|
20240729,135600,1258116310,3125,3125,3125,3125,2
|
|
20240729,135500,1258110060,3115,3120,3120,3115,1150
|
|
20240729,135400,1254525325,3130,3120,3130,3120,246
|
|
20240729,135300,1253757760,3120,3130,3130,3120,525
|
|
20240729,135200,1252119750,3125,3125,3125,3125,2
|
|
20240729,135100,1252113500,3120,3120,3120,3120,0
|
|
20240729,135000,1252113500,3120,3120,3120,3120,262
|
|
20240729,134900,1251296060,3125,3120,3125,3120,115
|
|
20240729,134800,1250937075,3120,3120,3120,3120,0
|
|
20240729,134700,1250937075,3120,3120,3120,3120,176
|
|
20240729,134600,1250387955,3120,3125,3125,3120,256
|
|
20240729,134500,1249588485,3125,3125,3125,3125,1552
|
|
20240729,134400,1244738485,3130,3130,3130,3130,0
|
|
20240729,134300,1244738485,3130,3130,3130,3130,11
|
|
20240729,134200,1244704055,3130,3130,3130,3130,300
|
|
20240729,134100,1243765055,3130,3125,3130,3125,450
|
|
20240729,134000,1242356805,3120,3120,3120,3120,0
|
|
20240729,133900,1242356805,3120,3120,3120,3120,300
|
|
20240729,133800,1241420805,3125,3125,3125,3125,0
|
|
20240729,133700,1241420805,3125,3120,3125,3120,20
|
|
20240729,133600,1241358315,3125,3125,3125,3125,0
|
|
20240729,133500,1241358315,3125,3125,3125,3125,0
|
|
20240729,133400,1241358315,3125,3125,3125,3125,0
|
|
20240729,133300,1241358315,3125,3125,3125,3125,1
|
|
20240729,133200,1241355190,3115,3115,3115,3115,0
|
|
20240729,133100,1241355190,3115,3125,3125,3115,790
|
|
20240729,133000,1238892450,3125,3125,3125,3125,2
|
|
20240729,132900,1238886200,3125,3125,3125,3120,915
|
|
20240729,132800,1236030965,3130,3130,3130,3130,138
|
|
20240729,132700,1235599025,3135,3135,3135,3135,15
|
|
20240729,132600,1235552000,3135,3130,3135,3125,689
|
|
20240729,132500,1233396000,3130,3130,3130,3130,100
|
|
20240729,132400,1233083000,3135,3135,3135,3135,39
|
|
20240729,132300,1232960735,3135,3135,3135,3135,114
|
|
20240729,132200,1232603345,3135,3130,3135,3130,664
|
|
20240729,132100,1230524085,3130,3130,3130,3130,1
|
|
20240729,132000,1230520955,3130,3130,3130,3130,28
|
|
20240729,131900,1230433315,3130,3130,3130,3130,216
|
|
20240729,131800,1229757235,3130,3130,3130,3130,0
|
|
20240729,131700,1229757235,3130,3125,3130,3125,6
|
|
20240729,131600,1229738470,3125,3125,3125,3125,20
|
|
20240729,131500,1229675970,3125,3120,3125,3120,169
|
|
20240729,131400,1229148605,3115,3120,3120,3115,50
|
|
20240729,131300,1228992850,3130,3130,3130,3130,2
|
|
20240729,131200,1228986590,3115,3125,3125,3115,231
|
|
20240729,131100,1228265875,3125,3125,3125,3125,45
|
|
20240729,131000,1228125250,3125,3125,3125,3125,0
|
|
20240729,130900,1228125250,3125,3125,3125,3125,3
|
|
20240729,130800,1228115875,3115,3120,3120,3115,3746
|
|
20240729,130700,1216439755,3120,3125,3130,3120,647
|
|
20240729,130600,1214417835,3130,3130,3130,3130,0
|
|
20240729,130500,1214417835,3130,3120,3130,3120,9
|
|
20240729,130400,1214389700,3120,3125,3130,3120,1686
|
|
20240729,130300,1209128885,3120,3120,3120,3120,20
|
|
20240729,130200,1209066485,3120,3120,3120,3120,1050
|
|
20240729,130100,1205790485,3120,3125,3125,3120,134
|
|
20240729,130000,1205371865,3125,3125,3125,3125,1
|
|
20240729,125900,1205368740,3130,3125,3130,3120,1451
|
|
20240729,125800,1200837960,3125,3125,3125,3125,201
|
|
20240729,125700,1200209835,3125,3130,3130,3125,226
|
|
20240729,125600,1199503485,3130,3125,3130,3125,2
|
|
20240729,125500,1199497230,3125,3125,3125,3125,2
|
|
20240729,125400,1199490980,3120,3120,3120,3120,200
|
|
20240729,125300,1198866980,3125,3125,3125,3125,280
|
|
20240729,125200,1197991980,3120,3120,3120,3120,529
|
|
20240729,125100,1196341500,3125,3120,3125,3115,765
|
|
20240729,125000,1193958255,3125,3125,3125,3125,0
|
|
20240729,124900,1193958255,3125,3120,3125,3120,1314
|
|
20240729,124800,1189858525,3125,3125,3125,3125,112
|
|
20240729,124700,1189508525,3125,3125,3125,3125,0
|
|
20240729,124600,1189508525,3125,3120,3125,3120,291
|
|
20240729,124500,1188600600,3120,3120,3120,3120,1
|
|
20240729,124400,1188597480,3125,3120,3125,3120,894
|
|
20240729,124300,1185808195,3125,3125,3125,3120,418
|
|
20240729,124200,1184502150,3130,3130,3130,3130,357
|
|
20240729,124100,1183384740,3130,3130,3130,3130,16
|
|
20240729,124000,1183334660,3130,3130,3130,3130,0
|
|
20240729,123900,1183334660,3130,3125,3130,3125,561
|
|
20240729,123800,1181579230,3130,3130,3130,3130,0
|
|
20240729,123700,1181579230,3130,3130,3130,3130,0
|
|
20240729,123600,1181579230,3130,3130,3130,3130,41
|
|
20240729,123500,1181450900,3135,3130,3135,3125,301
|
|
20240729,123400,1180510200,3130,3130,3130,3125,665
|
|
20240729,123300,1178432000,3125,3130,3130,3125,2280
|
|
20240729,123200,1171302825,3135,3135,3135,3130,174
|
|
20240729,123100,1170757835,3135,3135,3135,3130,322
|
|
20240729,123000,1169749115,3135,3135,3135,3135,102
|
|
20240729,122900,1169429345,3135,3140,3140,3135,1274
|
|
20240729,122800,1165435340,3140,3145,3145,3140,2
|
|
20240729,122700,1165429055,3135,3135,3135,3135,200
|
|
20240729,122600,1164802055,3135,3135,3135,3135,2
|
|
20240729,122500,1164795785,3135,3145,3145,3135,28
|
|
20240729,122400,1164707995,3140,3140,3140,3140,243
|
|
20240729,122300,1163944975,3135,3135,3135,3135,0
|
|
20240729,122200,1163944975,3135,3140,3140,3135,443
|
|
20240729,122100,1162555675,3140,3135,3140,3135,152
|
|
20240729,122000,1162079150,3145,3140,3145,3140,2
|
|
20240729,121900,1162072865,3140,3135,3140,3135,51
|
|
20240729,121800,1161912730,3125,3145,3145,3125,1171
|
|
20240729,121700,1158245995,3150,3150,3150,3150,0
|
|
20240729,121600,1158245995,3150,3145,3150,3145,30
|
|
20240729,121500,1158151640,3150,3150,3150,3150,3
|
|
20240729,121400,1158142190,3145,3145,3145,3145,1
|
|
20240729,121300,1158139045,3150,3145,3150,3140,776
|
|
20240729,121200,1155700495,3150,3150,3150,3150,5
|
|
20240729,121100,1155684745,3150,3145,3150,3145,1077
|
|
20240729,121000,1152297290,3150,3155,3155,3150,56
|
|
20240729,120900,1152120885,3155,3150,3155,3150,21
|
|
20240729,120800,1152054730,3155,3155,3155,3155,0
|
|
20240729,120700,1152054730,3155,3150,3155,3150,128
|
|
20240729,120600,1151651525,3155,3150,3155,3150,299
|
|
20240729,120500,1150709670,3150,3150,3150,3150,0
|
|
20240729,120400,1150709670,3150,3150,3150,3150,116
|
|
20240729,120300,1150344270,3155,3150,3155,3150,322
|
|
20240729,120200,1149329965,3150,3150,3150,3150,383
|
|
20240729,120100,1148123515,3145,3145,3145,3145,82
|
|
20240729,120000,1147865625,3150,3150,3150,3150,5
|
|
20240729,115900,1147849875,3150,3150,3150,3150,0
|
|
20240729,115800,1147849875,3150,3150,3150,3150,0
|
|
20240729,115700,1147849875,3150,3150,3150,3150,0
|
|
20240729,115600,1147849875,3150,3150,3150,3150,1
|
|
20240729,115500,1147846725,3150,3140,3150,3140,1467
|
|
20240729,115400,1143236385,3140,3140,3140,3140,1
|
|
20240729,115300,1143233245,3135,3135,3135,3135,0
|
|
20240729,115200,1143233245,3135,3135,3135,3135,0
|
|
20240729,115100,1143233245,3135,3135,3135,3135,0
|
|
20240729,115000,1143233245,3135,3135,3135,3135,0
|
|
20240729,114900,1143233245,3135,3135,3135,3135,0
|
|
20240729,114800,1143233245,3135,3140,3140,3135,81
|
|
20240729,114700,1142979305,3140,3140,3140,3140,0
|
|
20240729,114600,1142979305,3140,3140,3140,3140,0
|
|
20240729,114500,1142979305,3140,3140,3140,3140,30
|
|
20240729,114400,1142885105,3135,3135,3135,3135,0
|
|
20240729,114300,1142885105,3135,3130,3135,3130,1561
|
|
20240729,114200,1137997175,3130,3140,3140,3130,301
|
|
20240729,114100,1137052045,3140,3140,3140,3140,2
|
|
20240729,114000,1137045765,3135,3135,3135,3135,100
|
|
20240729,113900,1136732265,3130,3130,3130,3130,0
|
|
20240729,113800,1136732265,3130,3130,3130,3130,214
|
|
20240729,113700,1136062445,3130,3130,3130,3130,101
|
|
20240729,113600,1135746315,3135,3130,3135,3130,180
|
|
20240729,113500,1135182040,3135,3135,3135,3135,704
|
|
20240729,113400,1132975000,3135,3125,3135,3125,2815
|
|
20240729,113300,1124164320,3125,3125,3125,3125,0
|
|
20240729,113200,1124164320,3125,3125,3125,3125,4
|
|
20240729,113100,1124151820,3125,3125,3125,3125,0
|
|
20240729,113000,1124151820,3125,3125,3125,3125,1
|
|
20240729,112900,1124148695,3130,3115,3130,3115,2545
|
|
20240729,112800,1116221005,3115,3125,3130,3115,7615
|
|
20240729,112700,1092463925,3125,3130,3130,3125,1174
|
|
20240729,112600,1088795170,3130,3130,3130,3130,1
|
|
20240729,112500,1088792040,3125,3125,3125,3125,214
|
|
20240729,112400,1088123290,3130,3130,3130,3130,0
|
|
20240729,112300,1088123290,3130,3125,3130,3125,84
|
|
20240729,112200,1087860525,3130,3130,3130,3130,1
|
|
20240729,112100,1087857395,3125,3130,3130,3125,601
|
|
20240729,112000,1085976425,3135,3135,3135,3135,0
|
|
20240729,111900,1085976425,3135,3135,3135,3135,814
|
|
20240729,111800,1083424535,3130,3135,3135,3130,749
|
|
20240729,111700,1081078185,3130,3130,3130,3130,55
|
|
20240729,111600,1080906035,3135,3135,3135,3135,100
|
|
20240729,111500,1080592535,3135,3135,3135,3135,10
|
|
20240729,111400,1080561185,3125,3125,3125,3125,0
|
|
20240729,111300,1080561185,3125,3130,3130,3125,10
|
|
20240729,111200,1080529905,3130,3135,3135,3130,133
|
|
20240729,111100,1080113115,3130,3130,3130,3130,65
|
|
20240729,111000,1079909665,3130,3130,3130,3125,864
|
|
20240729,110900,1077208560,3135,3135,3135,3135,5
|
|
20240729,110800,1077192885,3135,3135,3135,3130,759
|
|
20240729,110700,1074816565,3135,3135,3135,3135,52
|
|
20240729,110600,1074653545,3130,3130,3130,3130,0
|
|
20240729,110500,1074653545,3130,3130,3130,3130,0
|
|
20240729,110400,1074653545,3130,3135,3135,3130,150
|
|
20240729,110300,1074184010,3130,3130,3130,3130,0
|
|
20240729,110200,1074184010,3130,3140,3140,3130,54
|
|
20240729,110100,1074014825,3135,3140,3140,3135,16
|
|
20240729,110000,1073964660,3140,3140,3140,3140,2
|
|
20240729,105900,1073958380,3130,3130,3130,3130,70
|
|
20240729,105800,1073739280,3125,3135,3135,3125,1059
|
|
20240729,105700,1070424905,3135,3135,3135,3135,100
|
|
20240729,105600,1070111405,3140,3140,3140,3140,0
|
|
20240729,105500,1070111405,3140,3135,3140,3125,940
|
|
20240729,105400,1067169340,3135,3135,3140,3135,130
|
|
20240729,105300,1066761290,3135,3135,3135,3135,12
|
|
20240729,105200,1066723670,3140,3135,3140,3130,674
|
|
20240729,105100,1064608305,3135,3135,3140,3135,68
|
|
20240729,105000,1064394900,3135,3140,3140,3135,107
|
|
20240729,104900,1064058955,3130,3130,3130,3130,491
|
|
20240729,104800,1062522125,3130,3135,3135,3130,506
|
|
20240729,104700,1060935845,3130,3125,3135,3125,211
|
|
20240729,104600,1060276435,3115,3125,3135,3110,8010
|
|
20240729,104500,1035330140,3130,3130,3130,3130,593
|
|
20240729,104400,1033474050,3135,3135,3135,3135,1
|
|
20240729,104300,1033470915,3140,3140,3140,3140,1
|
|
20240729,104200,1033467775,3120,3135,3135,3120,8014
|
|
20240729,104100,1008420230,3140,3140,3140,3140,121
|
|
20240729,104000,1008040290,3135,3140,3140,3135,1563
|
|
20240729,103900,1003137635,3135,3135,3135,3135,254
|
|
20240729,103800,1002341345,3135,3145,3145,3135,1045
|
|
20240729,103700,999064170,3150,3145,3150,3140,1015
|
|
20240729,103600,995876245,3150,3145,3150,3145,2706
|
|
20240729,103500,987365780,3135,3145,3145,3135,1159
|
|
20240729,103400,983726495,3150,3150,3150,3150,10
|
|
20240729,103300,983694995,3150,3150,3150,3150,5
|
|
20240729,103200,983679245,3135,3145,3145,3135,638
|
|
20240729,103100,981675965,3145,3145,3145,3135,1115
|
|
20240729,103000,978175655,3150,3155,3155,3150,30
|
|
20240729,102900,978081145,3150,3150,3150,3150,120
|
|
20240729,102800,977703145,3155,3160,3160,3155,12
|
|
20240729,102700,977665280,3160,3160,3160,3160,0
|
|
20240729,102600,977665280,3160,3160,3160,3160,3
|
|
20240729,102500,977655800,3160,3155,3160,3155,10
|
|
20240729,102400,977624225,3155,3150,3155,3150,3
|
|
20240729,102300,977614770,3135,3150,3150,3135,7190
|
|
20240729,102200,955073115,3165,3160,3165,3160,535
|
|
20240729,102100,953380045,3140,3135,3140,3135,1817
|
|
20240729,102000,947674830,3135,3150,3150,3135,5749
|
|
20240729,101900,929614255,3150,3150,3150,3150,0
|
|
20240729,101800,929614255,3150,3160,3160,3150,1705
|
|
20240729,101700,924243485,3150,3150,3150,3145,3365
|
|
20240729,101600,913659430,3150,3180,3180,3150,17034
|
|
20240729,101500,859915575,3175,3155,3175,3150,6947
|
|
20240729,101400,837899875,3160,3160,3160,3160,12
|
|
20240729,101300,837861955,3160,3155,3160,3155,303
|
|
20240729,101200,836905975,3155,3155,3155,3155,1000
|
|
20240729,101100,833750975,3145,3155,3155,3145,367
|
|
20240729,101000,832594040,3155,3150,3155,3150,72
|
|
20240729,100900,832367085,3155,3150,3155,3140,2877
|
|
20240729,100800,823328315,3150,3140,3150,3140,201
|
|
20240729,100700,822697165,3140,3160,3160,3135,1723
|
|
20240729,100600,817273970,3160,3160,3160,3160,606
|
|
20240729,100500,815359010,3160,3150,3160,3150,1162
|
|
20240729,100400,811692725,3150,3150,3150,3150,9
|
|
20240729,100300,811664375,3145,3160,3160,3145,88
|
|
20240729,100200,811387030,3155,3160,3160,3145,24
|
|
20240729,100100,811311525,3160,3155,3160,3135,6774
|
|
20240729,100000,790011215,3155,3160,3170,3155,1282
|
|
20240729,095900,785960980,3165,3165,3165,3165,1842
|
|
20240729,095800,780131050,3160,3160,3160,3160,47
|
|
20240729,095700,779982530,3155,3160,3165,3155,2078
|
|
20240729,095600,773416415,3160,3160,3160,3160,3
|
|
20240729,095500,773406935,3155,3155,3160,3150,6790
|
|
20240729,095400,751966405,3150,3150,3150,3150,8
|
|
20240729,095300,751941205,3155,3150,3155,3150,896
|
|
20240729,095200,749116825,3150,3150,3150,3150,327
|
|
20240729,095100,748086775,3155,3145,3155,3145,2155
|
|
20240729,095000,741301530,3150,3150,3150,3150,891
|
|
20240729,094900,738494880,3150,3140,3150,3140,972
|
|
20240729,094800,735435590,3145,3140,3145,3140,1543
|
|
20240729,094700,730588170,3135,3135,3135,3135,0
|
|
20240729,094600,730588170,3135,3140,3140,3135,128
|
|
20240729,094500,730186690,3145,3145,3150,3145,340
|
|
20240729,094400,729116590,3150,3135,3150,3135,6410
|
|
20240729,094300,708998000,3135,3135,3135,3135,200
|
|
20240729,094200,708371000,3135,3135,3135,3135,500
|
|
20240729,094100,706803500,3135,3135,3135,3135,30
|
|
20240729,094000,706709450,3130,3135,3140,3130,217
|
|
20240729,093900,706028685,3135,3140,3140,3130,422
|
|
20240729,093800,704707415,3135,3140,3140,3135,144
|
|
20240729,093700,704255800,3140,3140,3140,3135,839
|
|
20240729,093600,701624965,3140,3140,3140,3140,1
|
|
20240729,093500,701621825,3135,3125,3135,3120,384
|
|
20240729,093400,700422325,3140,3145,3145,3120,2702
|
|
20240729,093300,691964040,3145,3145,3145,3140,1835
|
|
20240729,093200,686199415,3145,3140,3145,3140,975
|
|
20240729,093100,683133045,3145,3145,3145,3145,13
|
|
20240729,093000,683092160,3145,3125,3145,3125,1658
|
|
20240729,092900,677890350,3140,3125,3140,3120,8121
|
|
20240729,092800,652504755,3130,3130,3130,3125,1153
|
|
20240729,092700,648895880,3115,3135,3140,3115,1336
|
|
20240729,092600,644712565,3135,3125,3135,3100,47868
|
|
20240729,092500,495758230,3130,3130,3130,3125,2655
|
|
20240729,092400,487451515,3130,3150,3150,3130,7312
|
|
20240729,092300,464499455,3145,3145,3145,3145,4882
|
|
20240729,092200,449145565,3145,3145,3150,3145,176
|
|
20240729,092100,448591220,3150,3150,3150,3145,1411
|
|
20240729,092000,444146590,3150,3145,3150,3145,1206
|
|
20240729,091900,440348435,3145,3135,3150,3135,1439
|
|
20240729,091800,435820320,3145,3140,3145,3125,4791
|
|
20240729,091700,420798650,3140,3150,3150,3135,5684
|
|
20240729,091600,402938380,3150,3155,3155,3145,4253
|
|
20240729,091500,389537270,3160,3160,3160,3160,207
|
|
20240729,091400,388883150,3155,3155,3155,3155,1095
|
|
20240729,091300,385428425,3150,3155,3155,3145,14121
|
|
20240729,091200,340942320,3155,3170,3170,3155,3794
|
|
20240729,091100,328931985,3175,3175,3175,3170,4943
|
|
20240729,091000,313254380,3175,3165,3175,3165,3355
|
|
20240729,090900,302615430,3165,3165,3170,3165,5906
|
|
20240729,090800,283919635,3170,3160,3170,3155,1440
|
|
20240729,090700,279355815,3155,3180,3180,3145,23511
|
|
20240729,090600,205271580,3180,3170,3190,3170,2998
|
|
20240729,090500,195744335,3155,3185,3185,3155,15266
|
|
20240729,090400,147296630,3190,3200,3200,3175,10275
|
|
20240729,090300,114573560,3195,3195,3200,3195,1869
|
|
20240729,090200,108597605,3195,3205,3205,3195,5561
|
|
20240729,090100,90804680,3200,3200,3230,3200,4136
|
|
20240729,090000,77475715,3195,3210,3220,3195,22953
|