677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,201400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,201300,1823330225,3430,3430,3430,3430,0
|
|
20240729,201200,1823330225,3430,3430,3430,3430,0
|
|
20240729,201100,1823330225,3430,3430,3430,3430,0
|
|
20240729,201000,1823330225,3430,3430,3430,3430,0
|
|
20240729,200900,1823330225,3430,3430,3430,3430,0
|
|
20240729,200800,1823330225,3430,3430,3430,3430,0
|
|
20240729,200700,1823330225,3430,3430,3430,3430,0
|
|
20240729,200600,1823330225,3430,3430,3430,3430,0
|
|
20240729,200500,1823330225,3430,3430,3430,3430,0
|
|
20240729,200400,1823330225,3430,3430,3430,3430,0
|
|
20240729,200300,1823330225,3430,3430,3430,3430,0
|
|
20240729,200200,1823330225,3430,3430,3430,3430,0
|
|
20240729,200100,1823330225,3430,3430,3430,3430,0
|
|
20240729,200000,1823330225,3430,3430,3430,3430,0
|
|
20240729,195900,1823330225,3430,3430,3430,3430,0
|
|
20240729,195800,1823330225,3430,3430,3430,3430,0
|
|
20240729,195700,1823330225,3430,3430,3430,3430,0
|
|
20240729,195600,1823330225,3430,3430,3430,3430,0
|
|
20240729,195500,1823330225,3430,3430,3430,3430,0
|
|
20240729,195400,1823330225,3430,3430,3430,3430,0
|
|
20240729,195300,1823330225,3430,3430,3430,3430,0
|
|
20240729,195200,1823330225,3430,3430,3430,3430,0
|
|
20240729,195100,1823330225,3430,3430,3430,3430,0
|
|
20240729,195000,1823330225,3430,3430,3430,3430,0
|
|
20240729,194900,1823330225,3430,3430,3430,3430,0
|
|
20240729,194800,1823330225,3430,3430,3430,3430,0
|
|
20240729,194700,1823330225,3430,3430,3430,3430,0
|
|
20240729,194600,1823330225,3430,3430,3430,3430,0
|
|
20240729,194500,1823330225,3430,3430,3430,3430,0
|
|
20240729,194400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,194300,1823330225,3430,3430,3430,3430,0
|
|
20240729,194200,1823330225,3430,3430,3430,3430,0
|
|
20240729,194100,1823330225,3430,3430,3430,3430,0
|
|
20240729,194000,1823330225,3430,3430,3430,3430,0
|
|
20240729,193900,1823330225,3430,3430,3430,3430,0
|
|
20240729,193800,1823330225,3430,3430,3430,3430,0
|
|
20240729,193700,1823330225,3430,3430,3430,3430,0
|
|
20240729,193600,1823330225,3430,3430,3430,3430,0
|
|
20240729,193500,1823330225,3430,3430,3430,3430,0
|
|
20240729,193400,1823330225,3430,3430,3430,3430,0
|
|
20240729,193300,1823330225,3430,3430,3430,3430,0
|
|
20240729,193200,1823330225,3430,3430,3430,3430,0
|
|
20240729,193100,1823330225,3430,3430,3430,3430,0
|
|
20240729,193000,1823330225,3430,3430,3430,3430,0
|
|
20240729,192900,1823330225,3430,3430,3430,3430,0
|
|
20240729,192800,1823330225,3430,3430,3430,3430,0
|
|
20240729,192700,1823330225,3430,3430,3430,3430,0
|
|
20240729,192600,1823330225,3430,3430,3430,3430,0
|
|
20240729,192500,1823330225,3430,3430,3430,3430,0
|
|
20240729,192400,1823330225,3430,3430,3430,3430,0
|
|
20240729,192300,1823330225,3430,3430,3430,3430,0
|
|
20240729,192200,1823330225,3430,3430,3430,3430,0
|
|
20240729,192100,1823330225,3430,3430,3430,3430,0
|
|
20240729,192000,1823330225,3430,3430,3430,3430,0
|
|
20240729,191900,1823330225,3430,3430,3430,3430,0
|
|
20240729,191800,1823330225,3430,3430,3430,3430,0
|
|
20240729,191700,1823330225,3430,3430,3430,3430,0
|
|
20240729,191600,1823330225,3430,3430,3430,3430,0
|
|
20240729,191500,1823330225,3430,3430,3430,3430,0
|
|
20240729,191400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,191300,1823330225,3430,3430,3430,3430,0
|
|
20240729,191200,1823330225,3430,3430,3430,3430,0
|
|
20240729,191100,1823330225,3430,3430,3430,3430,0
|
|
20240729,191000,1823330225,3430,3430,3430,3430,0
|
|
20240729,190900,1823330225,3430,3430,3430,3430,0
|
|
20240729,190800,1823330225,3430,3430,3430,3430,0
|
|
20240729,190700,1823330225,3430,3430,3430,3430,0
|
|
20240729,190600,1823330225,3430,3430,3430,3430,0
|
|
20240729,190500,1823330225,3430,3430,3430,3430,0
|
|
20240729,190400,1823330225,3430,3430,3430,3430,0
|
|
20240729,190300,1823330225,3430,3430,3430,3430,0
|
|
20240729,190200,1823330225,3430,3430,3430,3430,0
|
|
20240729,190100,1823330225,3430,3430,3430,3430,0
|
|
20240729,190000,1823330225,3430,3430,3430,3430,0
|
|
20240729,185900,1823330225,3430,3430,3430,3430,0
|
|
20240729,185800,1823330225,3430,3430,3430,3430,0
|
|
20240729,185700,1823330225,3430,3430,3430,3430,0
|
|
20240729,185600,1823330225,3430,3430,3430,3430,0
|
|
20240729,185500,1823330225,3430,3430,3430,3430,0
|
|
20240729,185400,1823330225,3430,3430,3430,3430,0
|
|
20240729,185300,1823330225,3430,3430,3430,3430,0
|
|
20240729,185200,1823330225,3430,3430,3430,3430,0
|
|
20240729,185100,1823330225,3430,3430,3430,3430,0
|
|
20240729,185000,1823330225,3430,3430,3430,3430,0
|
|
20240729,184900,1823330225,3430,3430,3430,3430,0
|
|
20240729,184800,1823330225,3430,3430,3430,3430,0
|
|
20240729,184700,1823330225,3430,3430,3430,3430,0
|
|
20240729,184600,1823330225,3430,3430,3430,3430,0
|
|
20240729,184500,1823330225,3430,3430,3430,3430,0
|
|
20240729,184400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,184300,1823330225,3430,3430,3430,3430,0
|
|
20240729,184200,1823330225,3430,3430,3430,3430,0
|
|
20240729,184100,1823330225,3430,3430,3430,3430,0
|
|
20240729,184000,1823330225,3430,3430,3430,3430,0
|
|
20240729,183900,1823330225,3430,3430,3430,3430,0
|
|
20240729,183800,1823330225,3430,3430,3430,3430,0
|
|
20240729,183700,1823330225,3430,3430,3430,3430,0
|
|
20240729,183600,1823330225,3430,3430,3430,3430,0
|
|
20240729,183500,1823330225,3430,3430,3430,3430,0
|
|
20240729,183400,1823330225,3430,3430,3430,3430,0
|
|
20240729,183300,1823330225,3430,3430,3430,3430,0
|
|
20240729,183200,1823330225,3430,3430,3430,3430,0
|
|
20240729,183100,1823330225,3430,3430,3430,3430,0
|
|
20240729,183000,1823330225,3430,3430,3430,3430,0
|
|
20240729,182900,1823330225,3430,3430,3430,3430,0
|
|
20240729,182800,1823330225,3430,3430,3430,3430,0
|
|
20240729,182700,1823330225,3430,3430,3430,3430,0
|
|
20240729,182600,1823330225,3430,3430,3430,3430,0
|
|
20240729,182500,1823330225,3430,3430,3430,3430,0
|
|
20240729,182400,1823330225,3430,3430,3430,3430,0
|
|
20240729,182300,1823330225,3430,3430,3430,3430,0
|
|
20240729,182200,1823330225,3430,3430,3430,3430,0
|
|
20240729,182100,1823330225,3430,3430,3430,3430,0
|
|
20240729,182000,1823330225,3430,3430,3430,3430,0
|
|
20240729,181900,1823330225,3430,3430,3430,3430,0
|
|
20240729,181800,1823330225,3430,3430,3430,3430,0
|
|
20240729,181700,1823330225,3430,3430,3430,3430,0
|
|
20240729,181600,1823330225,3430,3430,3430,3430,0
|
|
20240729,181500,1823330225,3430,3430,3430,3430,0
|
|
20240729,181400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,181300,1823330225,3430,3430,3430,3430,0
|
|
20240729,181200,1823330225,3430,3430,3430,3430,0
|
|
20240729,181100,1823330225,3430,3430,3430,3430,0
|
|
20240729,181000,1823330225,3430,3430,3430,3430,0
|
|
20240729,180900,1823330225,3430,3430,3430,3430,0
|
|
20240729,180800,1823330225,3430,3430,3430,3430,0
|
|
20240729,180700,1823330225,3430,3430,3430,3430,0
|
|
20240729,180600,1823330225,3430,3430,3430,3430,0
|
|
20240729,180500,1823330225,3430,3430,3430,3430,0
|
|
20240729,180400,1823330225,3430,3430,3430,3430,0
|
|
20240729,180300,1823330225,3430,3430,3430,3430,0
|
|
20240729,180200,1823330225,3430,3430,3430,3430,0
|
|
20240729,180100,1823330225,3430,3430,3430,3430,0
|
|
20240729,180000,1823330225,3430,3430,3430,3430,0
|
|
20240729,175900,1823330225,3430,3430,3430,3430,0
|
|
20240729,175800,1823330225,3430,3430,3430,3430,0
|
|
20240729,175700,1823330225,3430,3430,3430,3430,0
|
|
20240729,175600,1823330225,3430,3430,3430,3430,0
|
|
20240729,175500,1823330225,3430,3430,3430,3430,0
|
|
20240729,175400,1823330225,3430,3430,3430,3430,0
|
|
20240729,175300,1823330225,3430,3430,3430,3430,0
|
|
20240729,175200,1823330225,3430,3430,3430,3430,0
|
|
20240729,175100,1823330225,3430,3430,3430,3430,0
|
|
20240729,175000,1823330225,3430,3430,3430,3430,0
|
|
20240729,174900,1823330225,3430,3430,3430,3430,0
|
|
20240729,174800,1823330225,3430,3430,3430,3430,0
|
|
20240729,174700,1823330225,3430,3430,3430,3430,0
|
|
20240729,174600,1823330225,3430,3430,3430,3430,0
|
|
20240729,174500,1823330225,3430,3430,3430,3430,0
|
|
20240729,174400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,174300,1823330225,3430,3430,3430,3430,0
|
|
20240729,174200,1823330225,3430,3430,3430,3430,0
|
|
20240729,174100,1823330225,3430,3430,3430,3430,0
|
|
20240729,174000,1823330225,3430,3430,3430,3430,0
|
|
20240729,173900,1823330225,3430,3430,3430,3430,0
|
|
20240729,173800,1823330225,3430,3430,3430,3430,0
|
|
20240729,173700,1823330225,3430,3430,3430,3430,0
|
|
20240729,173600,1823330225,3430,3430,3430,3430,0
|
|
20240729,173500,1823330225,3430,3430,3430,3430,0
|
|
20240729,173400,1823330225,3430,3430,3430,3430,0
|
|
20240729,173300,1823330225,3430,3430,3430,3430,0
|
|
20240729,173200,1823330225,3430,3430,3430,3430,0
|
|
20240729,173100,1823330225,3430,3430,3430,3430,0
|
|
20240729,173000,1823330225,3430,3430,3430,3430,0
|
|
20240729,172900,1823330225,3430,3430,3430,3430,0
|
|
20240729,172800,1823330225,3430,3430,3430,3430,0
|
|
20240729,172700,1823330225,3430,3430,3430,3430,0
|
|
20240729,172600,1823330225,3430,3430,3430,3430,0
|
|
20240729,172500,1823330225,3430,3430,3430,3430,0
|
|
20240729,172400,1823330225,3430,3430,3430,3430,0
|
|
20240729,172300,1823330225,3430,3430,3430,3430,0
|
|
20240729,172200,1823330225,3430,3430,3430,3430,0
|
|
20240729,172100,1823330225,3430,3430,3430,3430,0
|
|
20240729,172000,1823330225,3430,3430,3430,3430,0
|
|
20240729,171900,1823330225,3430,3430,3430,3430,0
|
|
20240729,171800,1823330225,3430,3430,3430,3430,0
|
|
20240729,171700,1823330225,3430,3430,3430,3430,0
|
|
20240729,171600,1823330225,3430,3430,3430,3430,0
|
|
20240729,171500,1823330225,3430,3430,3430,3430,0
|
|
20240729,171400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,171300,1823330225,3430,3430,3430,3430,0
|
|
20240729,171200,1823330225,3430,3430,3430,3430,0
|
|
20240729,171100,1823330225,3430,3430,3430,3430,0
|
|
20240729,171000,1823330225,3430,3430,3430,3430,0
|
|
20240729,170900,1823330225,3430,3430,3430,3430,0
|
|
20240729,170800,1823330225,3430,3430,3430,3430,0
|
|
20240729,170700,1823330225,3430,3430,3430,3430,0
|
|
20240729,170600,1823330225,3430,3430,3430,3430,0
|
|
20240729,170500,1823330225,3430,3430,3430,3430,0
|
|
20240729,170400,1823330225,3430,3430,3430,3430,0
|
|
20240729,170300,1823330225,3430,3430,3430,3430,0
|
|
20240729,170200,1823330225,3430,3430,3430,3430,0
|
|
20240729,170100,1823330225,3430,3430,3430,3430,0
|
|
20240729,170000,1823330225,3430,3430,3430,3430,0
|
|
20240729,165900,1823330225,3430,3430,3430,3430,0
|
|
20240729,165800,1823330225,3430,3430,3430,3430,0
|
|
20240729,165700,1823330225,3430,3430,3430,3430,0
|
|
20240729,165600,1823330225,3430,3430,3430,3430,0
|
|
20240729,165500,1823330225,3430,3430,3430,3430,0
|
|
20240729,165400,1823330225,3430,3430,3430,3430,0
|
|
20240729,165300,1823330225,3430,3430,3430,3430,0
|
|
20240729,165200,1823330225,3430,3430,3430,3430,0
|
|
20240729,165100,1823330225,3430,3430,3430,3430,0
|
|
20240729,165000,1823330225,3430,3430,3430,3430,0
|
|
20240729,164900,1823330225,3430,3430,3430,3430,0
|
|
20240729,164800,1823330225,3430,3430,3430,3430,0
|
|
20240729,164700,1823330225,3430,3430,3430,3430,0
|
|
20240729,164600,1823330225,3430,3430,3430,3430,0
|
|
20240729,164500,1823330225,3430,3430,3430,3430,0
|
|
20240729,164400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,164300,1823330225,3430,3430,3430,3430,0
|
|
20240729,164200,1823330225,3430,3430,3430,3430,0
|
|
20240729,164100,1823330225,3430,3430,3430,3430,0
|
|
20240729,164000,1823330225,3430,3430,3430,3430,0
|
|
20240729,163900,1823330225,3430,3430,3430,3430,0
|
|
20240729,163800,1823330225,3430,3430,3430,3430,0
|
|
20240729,163700,1823330225,3430,3430,3430,3430,0
|
|
20240729,163600,1823330225,3430,3430,3430,3430,0
|
|
20240729,163500,1823330225,3430,3430,3430,3430,0
|
|
20240729,163400,1823330225,3430,3430,3430,3430,0
|
|
20240729,163300,1823330225,3430,3430,3430,3430,0
|
|
20240729,163200,1823330225,3430,3430,3430,3430,0
|
|
20240729,163100,1823330225,3430,3430,3430,3430,0
|
|
20240729,163000,1823330225,3430,3430,3430,3430,0
|
|
20240729,162900,1823330225,3430,3430,3430,3430,0
|
|
20240729,162800,1823330225,3430,3430,3430,3430,0
|
|
20240729,162700,1823330225,3430,3430,3430,3430,0
|
|
20240729,162600,1823330225,3430,3430,3430,3430,0
|
|
20240729,162500,1823330225,3430,3430,3430,3430,0
|
|
20240729,162400,1823330225,3430,3430,3430,3430,0
|
|
20240729,162300,1823330225,3430,3430,3430,3430,0
|
|
20240729,162200,1823330225,3430,3430,3430,3430,0
|
|
20240729,162100,1823330225,3430,3430,3430,3430,0
|
|
20240729,162000,1823330225,3430,3430,3430,3430,0
|
|
20240729,161900,1823330225,3430,3430,3430,3430,0
|
|
20240729,161800,1823330225,3430,3430,3430,3430,0
|
|
20240729,161700,1823330225,3430,3430,3430,3430,0
|
|
20240729,161600,1823330225,3430,3430,3430,3430,0
|
|
20240729,161500,1823330225,3430,3430,3430,3430,0
|
|
20240729,161400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,161300,1823330225,3430,3430,3430,3430,0
|
|
20240729,161200,1823330225,3430,3430,3430,3430,0
|
|
20240729,161100,1823330225,3430,3430,3430,3430,0
|
|
20240729,161000,1823330225,3430,3430,3430,3430,0
|
|
20240729,160900,1823330225,3430,3430,3430,3430,0
|
|
20240729,160800,1823330225,3430,3430,3430,3430,0
|
|
20240729,160700,1823330225,3430,3430,3430,3430,0
|
|
20240729,160600,1823330225,3430,3430,3430,3430,0
|
|
20240729,160500,1823330225,3430,3430,3430,3430,0
|
|
20240729,160400,1823330225,3430,3430,3430,3430,0
|
|
20240729,160300,1823330225,3430,3430,3430,3430,0
|
|
20240729,160200,1823330225,3430,3430,3430,3430,0
|
|
20240729,160100,1823330225,3430,3430,3430,3430,0
|
|
20240729,160000,1823330225,3430,3430,3430,3430,0
|
|
20240729,155900,1823330225,3430,3430,3430,3430,0
|
|
20240729,155800,1823330225,3430,3430,3430,3430,0
|
|
20240729,155700,1823330225,3430,3430,3430,3430,0
|
|
20240729,155600,1823330225,3430,3430,3430,3430,0
|
|
20240729,155500,1823330225,3430,3430,3430,3430,0
|
|
20240729,155400,1823330225,3430,3430,3430,3430,0
|
|
20240729,155300,1823330225,3430,3430,3430,3430,0
|
|
20240729,155200,1823330225,3430,3430,3430,3430,0
|
|
20240729,155100,1823330225,3430,3430,3430,3430,0
|
|
20240729,155000,1823330225,3430,3430,3430,3430,0
|
|
20240729,154900,1823330225,3430,3430,3430,3430,0
|
|
20240729,154800,1823330225,3430,3430,3430,3430,0
|
|
20240729,154700,1823330225,3430,3430,3430,3430,0
|
|
20240729,154600,1823330225,3430,3430,3430,3430,0
|
|
20240729,154500,1823330225,3430,3430,3430,3430,0
|
|
20240729,154400,1823330225,3430,3430,3430,3430,5278
|
|
20240729,154300,1823330225,3430,3430,3430,3430,0
|
|
20240729,154200,1823330225,3430,3430,3430,3430,0
|
|
20240729,154100,1823330225,3430,3430,3430,3430,0
|
|
20240729,154000,1823330225,3430,3430,3430,3430,0
|
|
20240729,153900,1823330225,3430,3430,3430,3430,0
|
|
20240729,153800,1823330225,3430,3430,3430,3430,0
|
|
20240729,153700,1823330225,3430,3430,3430,3430,0
|
|
20240729,153600,1823330225,3430,3430,3430,3430,0
|
|
20240729,153500,1823330225,3430,3430,3430,3430,0
|
|
20240729,153400,1823330225,3430,3430,3430,3430,0
|
|
20240729,153300,1823330225,3430,3430,3430,3430,0
|
|
20240729,153200,1823330225,3430,3430,3430,3430,0
|
|
20240729,153100,1823330225,3430,3430,3430,3430,0
|
|
20240729,153000,1823330225,3430,3430,3430,3430,5278
|
|
20240729,152900,1805226685,3435,3435,3435,3435,0
|
|
20240729,152800,1805226685,3435,3435,3435,3435,0
|
|
20240729,152700,1805226685,3435,3435,3435,3435,0
|
|
20240729,152600,1805226685,3435,3435,3435,3435,0
|
|
20240729,152500,1805226685,3435,3435,3435,3435,0
|
|
20240729,152400,1805226685,3435,3435,3435,3435,0
|
|
20240729,152300,1805226685,3435,3435,3435,3435,0
|
|
20240729,152200,1805226685,3435,3435,3435,3435,0
|
|
20240729,152100,1805226685,3435,3435,3435,3435,0
|
|
20240729,152000,1805226685,3435,3435,3435,3435,0
|
|
20240729,151900,1805226685,3435,3430,3435,3430,684
|
|
20240729,151800,1802880535,3435,3425,3435,3425,55
|
|
20240729,151700,1802692060,3435,3430,3435,3425,3666
|
|
20240729,151600,1790100755,3435,3430,3435,3430,731
|
|
20240729,151500,1787593420,3435,3435,3435,3435,0
|
|
20240729,151400,1787593420,3435,3430,3435,3430,477
|
|
20240729,151300,1785954945,3435,3430,3435,3430,482
|
|
20240729,151200,1784301680,3425,3425,3425,3425,90
|
|
20240729,151100,1783993430,3435,3435,3435,3435,1
|
|
20240729,151000,1783989995,3435,3435,3435,3435,1
|
|
20240729,150900,1783986560,3420,3435,3435,3420,4679
|
|
20240729,150800,1767984365,3420,3420,3420,3420,0
|
|
20240729,150700,1767984365,3420,3425,3425,3420,1297
|
|
20240729,150600,1763545315,3435,3435,3435,3435,241
|
|
20240729,150500,1762717480,3435,3430,3435,3430,1776
|
|
20240729,150400,1756621920,3435,3435,3435,3435,290
|
|
20240729,150300,1755625770,3440,3435,3440,3420,2173
|
|
20240729,150200,1748181125,3440,3435,3440,3430,316
|
|
20240729,150100,1747095765,3430,3440,3440,3430,15
|
|
20240729,150000,1747044240,3435,3435,3435,3435,2
|
|
20240729,145900,1747037370,3445,3445,3445,3445,0
|
|
20240729,145800,1747037370,3445,3445,3445,3445,1
|
|
20240729,145700,1747033925,3445,3445,3445,3445,0
|
|
20240729,145600,1747033925,3445,3445,3445,3445,480
|
|
20240729,145500,1745380325,3445,3445,3445,3445,0
|
|
20240729,145400,1745380325,3445,3445,3445,3445,0
|
|
20240729,145300,1745380325,3445,3445,3445,3445,0
|
|
20240729,145200,1745380325,3445,3445,3445,3445,6
|
|
20240729,145100,1745359655,3445,3445,3445,3445,0
|
|
20240729,145000,1745359655,3445,3445,3445,3445,0
|
|
20240729,144900,1745359655,3445,3445,3445,3445,1
|
|
20240729,144800,1745356210,3430,3430,3430,3430,0
|
|
20240729,144700,1745356210,3430,3430,3430,3430,0
|
|
20240729,144600,1745356210,3430,3430,3430,3430,22
|
|
20240729,144500,1745280750,3445,3445,3445,3445,0
|
|
20240729,144400,1745280750,3445,3445,3445,3445,6
|
|
20240729,144300,1745260080,3445,3445,3445,3445,0
|
|
20240729,144200,1745260080,3445,3425,3445,3425,271
|
|
20240729,144100,1744331845,3425,3430,3430,3425,1229
|
|
20240729,144000,1740119345,3440,3435,3440,3435,316
|
|
20240729,143900,1739033875,3440,3440,3440,3435,104
|
|
20240729,143800,1738676235,3445,3440,3445,3440,42
|
|
20240729,143700,1738531695,3440,3435,3440,3435,52
|
|
20240729,143600,1738353065,3440,3440,3440,3435,1206
|
|
20240729,143500,1734205090,3440,3440,3440,3440,1150
|
|
20240729,143400,1730249090,3440,3430,3440,3430,51
|
|
20240729,143300,1730073860,3430,3430,3430,3430,0
|
|
20240729,143200,1730073860,3430,3435,3435,3430,756
|
|
20240729,143100,1727480770,3440,3435,3440,3435,853
|
|
20240729,143000,1724550710,3435,3435,3435,3435,862
|
|
20240729,142900,1721589740,3435,3430,3435,3415,5006
|
|
20240729,142800,1704466310,3435,3435,3435,3435,0
|
|
20240729,142700,1704466310,3435,3435,3435,3435,1
|
|
20240729,142600,1704462875,3435,3425,3435,3425,618
|
|
20240729,142500,1702340215,3425,3425,3425,3425,0
|
|
20240729,142400,1702340215,3425,3425,3425,3425,0
|
|
20240729,142300,1702340215,3425,3425,3425,3425,0
|
|
20240729,142200,1702340215,3425,3425,3425,3425,20
|
|
20240729,142100,1702271715,3425,3425,3425,3425,102
|
|
20240729,142000,1701922365,3435,3435,3435,3435,2
|
|
20240729,141900,1701915495,3425,3430,3430,3425,200
|
|
20240729,141800,1701230470,3435,3435,3435,3435,0
|
|
20240729,141700,1701230470,3435,3435,3435,3435,0
|
|
20240729,141600,1701230470,3435,3435,3435,3435,0
|
|
20240729,141500,1701230470,3435,3435,3435,3435,4
|
|
20240729,141400,1701216730,3425,3430,3430,3425,392
|
|
20240729,141300,1699872625,3430,3430,3430,3430,1
|
|
20240729,141200,1699869195,3440,3440,3440,3440,0
|
|
20240729,141100,1699869195,3440,3440,3440,3440,58
|
|
20240729,141000,1699669675,3440,3440,3440,3440,0
|
|
20240729,140900,1699669675,3440,3440,3440,3440,0
|
|
20240729,140800,1699669675,3440,3440,3440,3440,1
|
|
20240729,140700,1699666235,3430,3430,3430,3430,0
|
|
20240729,140600,1699666235,3430,3430,3430,3430,54
|
|
20240729,140500,1699481015,3430,3430,3430,3430,0
|
|
20240729,140400,1699481015,3430,3430,3430,3430,0
|
|
20240729,140300,1699481015,3430,3430,3430,3430,0
|
|
20240729,140200,1699481015,3430,3430,3430,3430,0
|
|
20240729,140100,1699481015,3430,3430,3430,3430,0
|
|
20240729,140000,1699481015,3430,3430,3430,3430,0
|
|
20240729,135900,1699481015,3430,3430,3430,3430,0
|
|
20240729,135800,1699481015,3430,3430,3430,3430,104
|
|
20240729,135700,1699124295,3430,3430,3430,3430,205
|
|
20240729,135600,1698421145,3430,3430,3430,3430,0
|
|
20240729,135500,1698421145,3430,3430,3430,3430,0
|
|
20240729,135400,1698421145,3430,3430,3430,3430,0
|
|
20240729,135300,1698421145,3430,3435,3435,3430,1027
|
|
20240729,135200,1694898530,3435,3435,3435,3435,84
|
|
20240729,135100,1694609990,3435,3435,3435,3435,0
|
|
20240729,135000,1694609990,3435,3435,3435,3435,50
|
|
20240729,134900,1694438240,3435,3435,3435,3435,0
|
|
20240729,134800,1694438240,3435,3435,3435,3435,238
|
|
20240729,134700,1693620710,3435,3435,3435,3435,1
|
|
20240729,134600,1693617275,3435,3420,3435,3420,1647
|
|
20240729,134500,1687982855,3420,3420,3420,3420,2000
|
|
20240729,134400,1681142855,3420,3425,3425,3420,3500
|
|
20240729,134300,1669170210,3425,3425,3425,3425,39
|
|
20240729,134200,1669036635,3425,3425,3430,3425,1763
|
|
20240729,134100,1662998355,3425,3425,3425,3425,102
|
|
20240729,134000,1662649005,3425,3435,3435,3425,303
|
|
20240729,133900,1661611220,3435,3435,3435,3435,0
|
|
20240729,133800,1661611220,3435,3435,3435,3435,1
|
|
20240729,133700,1661607785,3435,3435,3435,3435,0
|
|
20240729,133600,1661607785,3435,3435,3435,3435,0
|
|
20240729,133500,1661607785,3435,3425,3435,3420,1850
|
|
20240729,133400,1655279075,3420,3420,3420,3420,0
|
|
20240729,133300,1655279075,3420,3420,3420,3420,0
|
|
20240729,133200,1655279075,3420,3420,3420,3420,0
|
|
20240729,133100,1655279075,3420,3425,3425,3420,3892
|
|
20240729,133000,1641959780,3425,3425,3425,3425,100
|
|
20240729,132900,1641617280,3430,3430,3430,3430,1682
|
|
20240729,132800,1635848020,3430,3440,3440,3430,501
|
|
20240729,132700,1634128480,3435,3440,3440,3435,280
|
|
20240729,132600,1633166530,3440,3435,3440,3435,30
|
|
20240729,132500,1633063475,3435,3435,3435,3435,0
|
|
20240729,132400,1633063475,3435,3435,3435,3435,0
|
|
20240729,132300,1633063475,3435,3435,3435,3435,0
|
|
20240729,132200,1633063475,3435,3435,3435,3435,3
|
|
20240729,132100,1633053170,3435,3440,3440,3435,581
|
|
20240729,132000,1631056055,3440,3445,3445,3440,600
|
|
20240729,131900,1628991555,3445,3445,3445,3445,6
|
|
20240729,131800,1628970885,3445,3445,3445,3445,443
|
|
20240729,131700,1627444750,3445,3445,3445,3445,0
|
|
20240729,131600,1627444750,3445,3445,3445,3445,520
|
|
20240729,131500,1625653350,3440,3440,3440,3440,0
|
|
20240729,131400,1625653350,3440,3440,3440,3440,10
|
|
20240729,131300,1625618950,3445,3440,3445,3440,497
|
|
20240729,131200,1623909260,3440,3440,3440,3440,0
|
|
20240729,131100,1623909260,3440,3440,3440,3440,0
|
|
20240729,131000,1623909260,3440,3440,3440,3440,225
|
|
20240729,130900,1623135260,3435,3435,3435,3435,0
|
|
20240729,130800,1623135260,3435,3440,3440,3435,368
|
|
20240729,130700,1621870805,3440,3440,3440,3440,42
|
|
20240729,130600,1621726325,3440,3440,3440,3440,3
|
|
20240729,130500,1621716005,3435,3435,3435,3435,0
|
|
20240729,130400,1621716005,3435,3440,3440,3435,96
|
|
20240729,130300,1621386195,3440,3440,3440,3440,233
|
|
20240729,130200,1620584675,3440,3440,3440,3440,359
|
|
20240729,130100,1619349715,3435,3435,3435,3435,0
|
|
20240729,130000,1619349715,3435,3435,3435,3435,0
|
|
20240729,125900,1619349715,3435,3435,3435,3435,252
|
|
20240729,125800,1618484095,3435,3435,3435,3435,64
|
|
20240729,125700,1618264255,3435,3435,3435,3435,296
|
|
20240729,125600,1617247495,3435,3435,3435,3435,292
|
|
20240729,125500,1616244475,3430,3430,3430,3430,103
|
|
20240729,125400,1615891185,3430,3430,3430,3430,0
|
|
20240729,125300,1615891185,3430,3435,3435,3430,482
|
|
20240729,125200,1614237515,3430,3430,3430,3430,3
|
|
20240729,125100,1614227225,3435,3435,3435,3435,0
|
|
20240729,125000,1614227225,3435,3435,3435,3435,0
|
|
20240729,124900,1614227225,3435,3435,3435,3435,2
|
|
20240729,124800,1614220355,3435,3435,3435,3435,50
|
|
20240729,124700,1614048605,3435,3435,3435,3435,20
|
|
20240729,124600,1613979905,3435,3435,3435,3435,0
|
|
20240729,124500,1613979905,3435,3435,3435,3435,623
|
|
20240729,124400,1611839900,3430,3430,3430,3430,215
|
|
20240729,124300,1611102450,3440,3440,3440,3440,10
|
|
20240729,124200,1611068050,3440,3440,3440,3440,0
|
|
20240729,124100,1611068050,3440,3440,3440,3440,66
|
|
20240729,124000,1610841010,3430,3430,3430,3430,0
|
|
20240729,123900,1610841010,3430,3440,3440,3430,1941
|
|
20240729,123800,1604168380,3440,3440,3440,3440,0
|
|
20240729,123700,1604168380,3440,3440,3440,3440,0
|
|
20240729,123600,1604168380,3440,3440,3440,3440,1
|
|
20240729,123500,1604164940,3440,3440,3440,3440,40
|
|
20240729,123400,1604027340,3440,3435,3440,3435,700
|
|
20240729,123300,1601619350,3430,3430,3430,3430,0
|
|
20240729,123200,1601619350,3430,3430,3430,3430,292
|
|
20240729,123100,1600617790,3430,3440,3440,3430,398
|
|
20240729,123000,1599252610,3440,3440,3440,3440,2
|
|
20240729,122900,1599245730,3440,3440,3440,3440,0
|
|
20240729,122800,1599245730,3440,3440,3440,3440,45
|
|
20240729,122700,1599090930,3440,3440,3440,3440,3
|
|
20240729,122600,1599080610,3440,3440,3440,3440,0
|
|
20240729,122500,1599080610,3440,3440,3440,3440,135
|
|
20240729,122400,1598616210,3435,3435,3435,3435,18
|
|
20240729,122300,1598554380,3435,3435,3435,3435,0
|
|
20240729,122200,1598554380,3435,3435,3435,3435,47
|
|
20240729,122100,1598392935,3435,3430,3435,3430,79
|
|
20240729,122000,1598121960,3430,3430,3430,3430,400
|
|
20240729,121900,1596749960,3435,3435,3435,3435,2
|
|
20240729,121800,1596743090,3440,3440,3440,3440,441
|
|
20240729,121700,1595226050,3440,3440,3440,3440,1
|
|
20240729,121600,1595222610,3440,3440,3440,3435,207
|
|
20240729,121500,1594511030,3440,3440,3440,3440,50
|
|
20240729,121400,1594339030,3445,3445,3445,3445,119
|
|
20240729,121300,1593929075,3445,3445,3445,3445,0
|
|
20240729,121200,1593929075,3445,3445,3445,3445,0
|
|
20240729,121100,1593929075,3445,3445,3445,3445,798
|
|
20240729,121000,1591179965,3450,3450,3450,3450,0
|
|
20240729,120900,1591179965,3450,3450,3450,3450,0
|
|
20240729,120800,1591179965,3450,3450,3450,3450,0
|
|
20240729,120700,1591179965,3450,3450,3450,3450,1
|
|
20240729,120600,1591176515,3425,3425,3425,3425,0
|
|
20240729,120500,1591176515,3425,3425,3425,3425,0
|
|
20240729,120400,1591176515,3425,3445,3455,3425,1614
|
|
20240729,120300,1585607980,3450,3450,3450,3450,0
|
|
20240729,120200,1585607980,3450,3440,3450,3440,400
|
|
20240729,120100,1584230760,3440,3440,3440,3440,0
|
|
20240729,120000,1584230760,3440,3440,3440,3440,3
|
|
20240729,115900,1584220440,3420,3420,3420,3420,0
|
|
20240729,115800,1584220440,3420,3420,3420,3420,0
|
|
20240729,115700,1584220440,3420,3420,3420,3420,0
|
|
20240729,115600,1584220440,3420,3420,3420,3420,0
|
|
20240729,115500,1584220440,3420,3420,3420,3420,0
|
|
20240729,115400,1584220440,3420,3420,3420,3420,0
|
|
20240729,115300,1584220440,3420,3420,3420,3420,0
|
|
20240729,115200,1584220440,3420,3420,3420,3420,45
|
|
20240729,115100,1584066540,3445,3425,3445,3425,27
|
|
20240729,115000,1583974045,3450,3450,3450,3450,0
|
|
20240729,114900,1583974045,3450,3425,3450,3425,450
|
|
20240729,114800,1582430060,3425,3425,3425,3425,325
|
|
20240729,114700,1581316935,3425,3425,3425,3425,31
|
|
20240729,114600,1581210760,3405,3405,3405,3405,0
|
|
20240729,114500,1581210760,3405,3405,3405,3405,0
|
|
20240729,114400,1581210760,3405,3405,3405,3405,0
|
|
20240729,114300,1581210760,3405,3405,3405,3405,0
|
|
20240729,114200,1581210760,3405,3405,3405,3405,0
|
|
20240729,114100,1581210760,3405,3405,3405,3405,300
|
|
20240729,114000,1580189260,3425,3415,3430,3405,4351
|
|
20240729,113900,1565351430,3410,3425,3425,3410,461
|
|
20240729,113800,1563779160,3430,3415,3430,3415,500
|
|
20240729,113700,1562069425,3415,3420,3420,3415,400
|
|
20240729,113600,1560703420,3430,3430,3430,3430,7
|
|
20240729,113500,1560679410,3415,3420,3420,3415,7
|
|
20240729,113400,1560655500,3435,3435,3435,3435,9
|
|
20240729,113300,1560624585,3445,3445,3445,3445,0
|
|
20240729,113200,1560624585,3445,3445,3445,3445,0
|
|
20240729,113100,1560624585,3445,3445,3445,3445,0
|
|
20240729,113000,1560624585,3445,3445,3445,3445,0
|
|
20240729,112900,1560624585,3445,3445,3445,3445,0
|
|
20240729,112800,1560624585,3445,3425,3445,3415,154
|
|
20240729,112700,1560098340,3425,3415,3425,3415,2793
|
|
20240729,112600,1550557345,3415,3415,3415,3415,600
|
|
20240729,112500,1548508345,3415,3415,3415,3415,0
|
|
20240729,112400,1548508345,3415,3415,3415,3415,0
|
|
20240729,112300,1548508345,3415,3415,3415,3415,70
|
|
20240729,112200,1548269295,3415,3410,3415,3410,1097
|
|
20240729,112100,1544523065,3410,3410,3410,3410,5
|
|
20240729,112000,1544506015,3410,3415,3415,3410,3043
|
|
20240729,111900,1534129310,3410,3420,3420,3410,4434
|
|
20240729,111800,1518987755,3420,3420,3420,3420,70
|
|
20240729,111700,1518748355,3420,3420,3420,3420,0
|
|
20240729,111600,1518748355,3420,3420,3420,3420,0
|
|
20240729,111500,1518748355,3420,3425,3425,3420,1800
|
|
20240729,111400,1512589215,3425,3425,3425,3425,0
|
|
20240729,111300,1512589215,3425,3425,3425,3425,9
|
|
20240729,111200,1512558390,3420,3420,3420,3420,0
|
|
20240729,111100,1512558390,3420,3425,3425,3420,80
|
|
20240729,111000,1512284510,3420,3420,3420,3420,0
|
|
20240729,110900,1512284510,3420,3425,3425,3420,990
|
|
20240729,110800,1508897260,3420,3425,3425,3420,3246
|
|
20240729,110700,1497789055,3425,3425,3425,3425,188
|
|
20240729,110600,1497145155,3425,3425,3425,3425,0
|
|
20240729,110500,1497145155,3425,3425,3425,3425,1
|
|
20240729,110400,1497141730,3420,3440,3440,3420,4000
|
|
20240729,110300,1483435995,3460,3460,3460,3460,10
|
|
20240729,110200,1483401395,3460,3460,3460,3460,117
|
|
20240729,110100,1482996575,3460,3460,3460,3460,200
|
|
20240729,110000,1482304575,3460,3460,3460,3460,100
|
|
20240729,105900,1481958575,3425,3425,3425,3425,500
|
|
20240729,105800,1480246075,3425,3430,3430,3425,1600
|
|
20240729,105700,1474765825,3425,3435,3435,3425,3060
|
|
20240729,105600,1464273800,3435,3435,3435,3430,4500
|
|
20240729,105500,1448835355,3435,3445,3445,3435,2286
|
|
20240729,105400,1440972160,3445,3450,3450,3445,501
|
|
20240729,105300,1439246190,3460,3465,3465,3445,295
|
|
20240729,105200,1438229480,3460,3465,3465,3460,13
|
|
20240729,105100,1438184450,3465,3465,3465,3465,0
|
|
20240729,105000,1438184450,3465,3465,3465,3465,2
|
|
20240729,104900,1438177520,3465,3445,3465,3445,2313
|
|
20240729,104800,1430171110,3455,3455,3455,3455,0
|
|
20240729,104700,1430171110,3455,3455,3455,3455,0
|
|
20240729,104600,1430171110,3455,3450,3455,3450,3
|
|
20240729,104500,1430160750,3445,3445,3455,3445,42
|
|
20240729,104400,1430016010,3445,3445,3445,3445,0
|
|
20240729,104300,1430016010,3445,3445,3445,3445,1
|
|
20240729,104200,1430012565,3455,3455,3455,3455,10
|
|
20240729,104100,1429978015,3460,3460,3460,3460,0
|
|
20240729,104000,1429978015,3460,3455,3460,3440,2050
|
|
20240729,103900,1422909400,3465,3465,3465,3465,1600
|
|
20240729,103800,1417365400,3465,3460,3465,3460,304
|
|
20240729,103700,1416313165,3460,3460,3460,3460,0
|
|
20240729,103600,1416313165,3460,3465,3465,3460,405
|
|
20240729,103500,1414911630,3465,3470,3470,3465,1030
|
|
20240729,103400,1411342660,3470,3460,3470,3460,1494
|
|
20240729,103300,1406165050,3460,3460,3460,3460,88
|
|
20240729,103200,1405860570,3460,3460,3460,3460,1091
|
|
20240729,103100,1402085710,3460,3460,3460,3460,2
|
|
20240729,103000,1402078790,3445,3445,3445,3445,616
|
|
20240729,102900,1399956670,3455,3455,3455,3455,0
|
|
20240729,102800,1399956670,3455,3455,3455,3455,1277
|
|
20240729,102700,1395544635,3465,3465,3465,3465,2
|
|
20240729,102600,1395537705,3455,3465,3465,3455,107
|
|
20240729,102500,1395167050,3465,3465,3465,3465,0
|
|
20240729,102400,1395167050,3465,3465,3465,3465,10
|
|
20240729,102300,1395132400,3470,3450,3470,3450,3712
|
|
20240729,102200,1382282430,3440,3440,3440,3440,330
|
|
20240729,102100,1381147230,3440,3440,3440,3440,540
|
|
20240729,102000,1379289630,3440,3445,3445,3440,779
|
|
20240729,101900,1376609370,3440,3445,3445,3440,20
|
|
20240729,101800,1376540555,3445,3445,3445,3445,660
|
|
20240729,101700,1374266855,3445,3445,3445,3445,2351
|
|
20240729,101600,1366167660,3450,3450,3450,3450,0
|
|
20240729,101500,1366167660,3450,3455,3455,3450,2251
|
|
20240729,101400,1358400260,3460,3460,3460,3460,713
|
|
20240729,101300,1355933280,3465,3465,3465,3465,6
|
|
20240729,101200,1355912490,3465,3465,3465,3465,94
|
|
20240729,101100,1355586780,3465,3460,3465,3455,1044
|
|
20240729,101000,1351975795,3455,3455,3455,3455,1000
|
|
20240729,100900,1348520795,3460,3455,3460,3455,2301
|
|
20240729,100800,1340560800,3455,3455,3455,3455,0
|
|
20240729,100700,1340560800,3455,3450,3455,3450,529
|
|
20240729,100600,1338733250,3455,3455,3455,3455,101
|
|
20240729,100500,1338384295,3455,3455,3455,3455,825
|
|
20240729,100400,1335533920,3455,3455,3455,3455,5
|
|
20240729,100300,1335516645,3455,3450,3455,3445,2695
|
|
20240729,100200,1326221340,3455,3455,3455,3455,212
|
|
20240729,100100,1325488880,3455,3450,3455,3450,4048
|
|
20240729,100000,1311519770,3450,3450,3450,3450,1624
|
|
20240729,095900,1305916970,3455,3455,3455,3455,100
|
|
20240729,095800,1305571470,3455,3455,3455,3455,107
|
|
20240729,095700,1305201785,3450,3450,3450,3450,1113
|
|
20240729,095600,1301361935,3450,3455,3455,3450,568
|
|
20240729,095500,1299400150,3455,3460,3460,3455,64
|
|
20240729,095400,1299179005,3460,3460,3460,3460,707
|
|
20240729,095300,1296732785,3460,3460,3465,3460,2771
|
|
20240729,095200,1287145110,3460,3455,3460,3455,12696
|
|
20240729,095100,1243271440,3460,3460,3460,3460,497
|
|
20240729,095000,1241551820,3460,3460,3460,3455,1066
|
|
20240729,094900,1237868610,3455,3450,3460,3450,1635
|
|
20240729,094800,1232226200,3450,3445,3450,3445,900
|
|
20240729,094700,1229125690,3440,3440,3440,3440,0
|
|
20240729,094600,1229125690,3440,3440,3440,3440,0
|
|
20240729,094500,1229125690,3440,3445,3450,3440,426
|
|
20240729,094400,1227659110,3445,3435,3445,3435,1005
|
|
20240729,094300,1224199110,3440,3440,3440,3440,102
|
|
20240729,094200,1223848230,3435,3440,3440,3435,41
|
|
20240729,094100,1223707195,3440,3440,3440,3440,198
|
|
20240729,094000,1223026075,3430,3435,3440,3430,1986
|
|
20240729,093900,1216204265,3435,3435,3435,3430,499
|
|
20240729,093800,1214492450,3435,3435,3435,3435,1600
|
|
20240729,093700,1208996450,3435,3430,3435,3425,386
|
|
20240729,093600,1207673190,3435,3435,3435,3405,1323
|
|
20240729,093500,1203163600,3435,3430,3435,3430,1031
|
|
20240729,093400,1199627235,3420,3425,3430,3420,2975
|
|
20240729,093300,1189430120,3425,3415,3430,3415,3110
|
|
20240729,093200,1178786410,3415,3410,3420,3405,839
|
|
20240729,093100,1175925910,3420,3415,3420,3410,150
|
|
20240729,093000,1175414300,3420,3420,3420,3420,884
|
|
20240729,092900,1172391020,3420,3420,3435,3400,7388
|
|
20240729,092800,1147178200,3420,3415,3430,3415,999
|
|
20240729,092700,1143764760,3415,3425,3435,3405,19595
|
|
20240729,092600,1076847295,3425,3425,3440,3425,769
|
|
20240729,092500,1074213245,3425,3425,3425,3425,2981
|
|
20240729,092400,1064003320,3440,3435,3445,3420,8942
|
|
20240729,092300,1033371065,3430,3445,3445,3430,9908
|
|
20240729,092200,999319310,3440,3445,3445,3440,5464
|
|
20240729,092100,980505080,3450,3450,3450,3445,153
|
|
20240729,092000,979977725,3450,3450,3450,3445,758
|
|
20240729,091900,977362775,3455,3455,3455,3455,3
|
|
20240729,091800,977352410,3460,3450,3460,3450,1106
|
|
20240729,091700,973526710,3440,3460,3460,3440,3750
|
|
20240729,091600,960585480,3470,3470,3475,3465,6530
|
|
20240729,091500,937914885,3460,3440,3465,3440,3344
|
|
20240729,091400,926360595,3440,3440,3455,3435,1537
|
|
20240729,091300,921071660,3440,3450,3450,3435,4224
|
|
20240729,091200,906546970,3445,3450,3450,3440,2863
|
|
20240729,091100,896677990,3465,3460,3465,3450,5189
|
|
20240729,091000,878746675,3465,3455,3465,3450,2224
|
|
20240729,090900,871061805,3455,3465,3465,3455,2054
|
|
20240729,090800,863945695,3440,3450,3465,3435,12648
|
|
20240729,090700,820350205,3455,3485,3490,3455,9866
|
|
20240729,090600,786089640,3485,3475,3490,3475,13745
|
|
20240729,090500,738229315,3475,3480,3490,3465,11764
|
|
20240729,090400,697253480,3480,3480,3495,3465,42562
|
|
20240729,090300,548977755,3480,3450,3485,3435,35382
|
|
20240729,090200,426331690,3460,3485,3485,3435,21466
|
|
20240729,090100,352105500,3475,3450,3490,3430,42566
|
|
20240729,090000,205064320,3450,3410,3470,3410,59874
|