659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195600,6384427900,12060,12060,12060,12060,11348
|
|
20240729,195500,6384427900,12060,12060,12060,12060,0
|
|
20240729,195400,6384427900,12060,12060,12060,12060,0
|
|
20240729,195300,6384427900,12060,12060,12060,12060,0
|
|
20240729,195200,6384427900,12060,12060,12060,12060,0
|
|
20240729,195100,6384427900,12060,12060,12060,12060,0
|
|
20240729,195000,6384427900,12060,12060,12060,12060,0
|
|
20240729,194900,6384427900,12060,12060,12060,12060,0
|
|
20240729,194800,6384427900,12060,12060,12060,12060,0
|
|
20240729,194700,6384427900,12060,12060,12060,12060,0
|
|
20240729,194600,6384427900,12060,12060,12060,12060,0
|
|
20240729,194500,6384427900,12060,12060,12060,12060,0
|
|
20240729,194400,6384427900,12060,12060,12060,12060,0
|
|
20240729,194300,6384427900,12060,12060,12060,12060,0
|
|
20240729,194200,6384427900,12060,12060,12060,12060,0
|
|
20240729,194100,6384427900,12060,12060,12060,12060,0
|
|
20240729,194000,6384427900,12060,12060,12060,12060,0
|
|
20240729,193900,6384427900,12060,12060,12060,12060,0
|
|
20240729,193800,6384427900,12060,12060,12060,12060,0
|
|
20240729,193700,6384427900,12060,12060,12060,12060,0
|
|
20240729,193600,6384427900,12060,12060,12060,12060,0
|
|
20240729,193500,6384427900,12060,12060,12060,12060,0
|
|
20240729,193400,6384427900,12060,12060,12060,12060,0
|
|
20240729,193300,6384427900,12060,12060,12060,12060,0
|
|
20240729,193200,6384427900,12060,12060,12060,12060,0
|
|
20240729,193100,6384427900,12060,12060,12060,12060,0
|
|
20240729,193000,6384427900,12060,12060,12060,12060,0
|
|
20240729,192900,6384427900,12060,12060,12060,12060,0
|
|
20240729,192800,6384427900,12060,12060,12060,12060,0
|
|
20240729,192700,6384427900,12060,12060,12060,12060,0
|
|
20240729,192600,6384427900,12060,12060,12060,12060,11348
|
|
20240729,192500,6384427900,12060,12060,12060,12060,0
|
|
20240729,192400,6384427900,12060,12060,12060,12060,0
|
|
20240729,192300,6384427900,12060,12060,12060,12060,0
|
|
20240729,192200,6384427900,12060,12060,12060,12060,0
|
|
20240729,192100,6384427900,12060,12060,12060,12060,0
|
|
20240729,192000,6384427900,12060,12060,12060,12060,0
|
|
20240729,191900,6384427900,12060,12060,12060,12060,0
|
|
20240729,191800,6384427900,12060,12060,12060,12060,0
|
|
20240729,191700,6384427900,12060,12060,12060,12060,0
|
|
20240729,191600,6384427900,12060,12060,12060,12060,0
|
|
20240729,191500,6384427900,12060,12060,12060,12060,0
|
|
20240729,191400,6384427900,12060,12060,12060,12060,0
|
|
20240729,191300,6384427900,12060,12060,12060,12060,0
|
|
20240729,191200,6384427900,12060,12060,12060,12060,0
|
|
20240729,191100,6384427900,12060,12060,12060,12060,0
|
|
20240729,191000,6384427900,12060,12060,12060,12060,0
|
|
20240729,190900,6384427900,12060,12060,12060,12060,0
|
|
20240729,190800,6384427900,12060,12060,12060,12060,0
|
|
20240729,190700,6384427900,12060,12060,12060,12060,0
|
|
20240729,190600,6384427900,12060,12060,12060,12060,0
|
|
20240729,190500,6384427900,12060,12060,12060,12060,0
|
|
20240729,190400,6384427900,12060,12060,12060,12060,0
|
|
20240729,190300,6384427900,12060,12060,12060,12060,0
|
|
20240729,190200,6384427900,12060,12060,12060,12060,0
|
|
20240729,190100,6384427900,12060,12060,12060,12060,0
|
|
20240729,190000,6384427900,12060,12060,12060,12060,0
|
|
20240729,185900,6384427900,12060,12060,12060,12060,0
|
|
20240729,185800,6384427900,12060,12060,12060,12060,0
|
|
20240729,185700,6384427900,12060,12060,12060,12060,0
|
|
20240729,185600,6384427900,12060,12060,12060,12060,11348
|
|
20240729,185500,6384427900,12060,12060,12060,12060,0
|
|
20240729,185400,6384427900,12060,12060,12060,12060,0
|
|
20240729,185300,6384427900,12060,12060,12060,12060,0
|
|
20240729,185200,6384427900,12060,12060,12060,12060,0
|
|
20240729,185100,6384427900,12060,12060,12060,12060,0
|
|
20240729,185000,6384427900,12060,12060,12060,12060,0
|
|
20240729,184900,6384427900,12060,12060,12060,12060,0
|
|
20240729,184800,6384427900,12060,12060,12060,12060,0
|
|
20240729,184700,6384427900,12060,12060,12060,12060,0
|
|
20240729,184600,6384427900,12060,12060,12060,12060,0
|
|
20240729,184500,6384427900,12060,12060,12060,12060,0
|
|
20240729,184400,6384427900,12060,12060,12060,12060,0
|
|
20240729,184300,6384427900,12060,12060,12060,12060,0
|
|
20240729,184200,6384427900,12060,12060,12060,12060,0
|
|
20240729,184100,6384427900,12060,12060,12060,12060,0
|
|
20240729,184000,6384427900,12060,12060,12060,12060,0
|
|
20240729,183900,6384427900,12060,12060,12060,12060,0
|
|
20240729,183800,6384427900,12060,12060,12060,12060,0
|
|
20240729,183700,6384427900,12060,12060,12060,12060,0
|
|
20240729,183600,6384427900,12060,12060,12060,12060,0
|
|
20240729,183500,6384427900,12060,12060,12060,12060,0
|
|
20240729,183400,6384427900,12060,12060,12060,12060,0
|
|
20240729,183300,6384427900,12060,12060,12060,12060,0
|
|
20240729,183200,6384427900,12060,12060,12060,12060,0
|
|
20240729,183100,6384427900,12060,12060,12060,12060,0
|
|
20240729,183000,6384427900,12060,12060,12060,12060,0
|
|
20240729,182900,6384427900,12060,12060,12060,12060,0
|
|
20240729,182800,6384427900,12060,12060,12060,12060,0
|
|
20240729,182700,6384427900,12060,12060,12060,12060,0
|
|
20240729,182600,6384427900,12060,12060,12060,12060,11348
|
|
20240729,182500,6384427900,12060,12060,12060,12060,0
|
|
20240729,182400,6384427900,12060,12060,12060,12060,0
|
|
20240729,182300,6384427900,12060,12060,12060,12060,0
|
|
20240729,182200,6384427900,12060,12060,12060,12060,0
|
|
20240729,182100,6384427900,12060,12060,12060,12060,0
|
|
20240729,182000,6384427900,12060,12060,12060,12060,0
|
|
20240729,181900,6384427900,12060,12060,12060,12060,0
|
|
20240729,181800,6384427900,12060,12060,12060,12060,0
|
|
20240729,181700,6384427900,12060,12060,12060,12060,0
|
|
20240729,181600,6384427900,12060,12060,12060,12060,0
|
|
20240729,181500,6384427900,12060,12060,12060,12060,0
|
|
20240729,181400,6384427900,12060,12060,12060,12060,0
|
|
20240729,181300,6384427900,12060,12060,12060,12060,0
|
|
20240729,181200,6384427900,12060,12060,12060,12060,0
|
|
20240729,181100,6384427900,12060,12060,12060,12060,0
|
|
20240729,181000,6384427900,12060,12060,12060,12060,0
|
|
20240729,180900,6384427900,12060,12060,12060,12060,0
|
|
20240729,180800,6384427900,12060,12060,12060,12060,0
|
|
20240729,180700,6384427900,12060,12060,12060,12060,0
|
|
20240729,180600,6384427900,12060,12060,12060,12060,0
|
|
20240729,180500,6384427900,12060,12060,12060,12060,0
|
|
20240729,180400,6384427900,12060,12060,12060,12060,0
|
|
20240729,180300,6384427900,12060,12060,12060,12060,0
|
|
20240729,180200,6384427900,12060,12060,12060,12060,0
|
|
20240729,180100,6384427900,12060,12060,12060,12060,0
|
|
20240729,180000,6384427900,12060,12060,12060,12060,0
|
|
20240729,175900,6384427900,12060,12060,12060,12060,0
|
|
20240729,175800,6384427900,12060,12060,12060,12060,0
|
|
20240729,175700,6384427900,12060,12060,12060,12060,0
|
|
20240729,175600,6384427900,12060,12060,12060,12060,11348
|
|
20240729,175500,6384427900,12060,12060,12060,12060,0
|
|
20240729,175400,6384427900,12060,12060,12060,12060,0
|
|
20240729,175300,6384427900,12060,12060,12060,12060,0
|
|
20240729,175200,6384427900,12060,12060,12060,12060,0
|
|
20240729,175100,6384427900,12060,12060,12060,12060,0
|
|
20240729,175000,6384427900,12060,12060,12060,12060,0
|
|
20240729,174900,6384427900,12060,12060,12060,12060,0
|
|
20240729,174800,6384427900,12060,12060,12060,12060,0
|
|
20240729,174700,6384427900,12060,12060,12060,12060,0
|
|
20240729,174600,6384427900,12060,12060,12060,12060,0
|
|
20240729,174500,6384427900,12060,12060,12060,12060,0
|
|
20240729,174400,6384427900,12060,12060,12060,12060,0
|
|
20240729,174300,6384427900,12060,12060,12060,12060,0
|
|
20240729,174200,6384427900,12060,12060,12060,12060,0
|
|
20240729,174100,6384427900,12060,12060,12060,12060,0
|
|
20240729,174000,6384427900,12060,12060,12060,12060,0
|
|
20240729,173900,6384427900,12060,12060,12060,12060,0
|
|
20240729,173800,6384427900,12060,12060,12060,12060,0
|
|
20240729,173700,6384427900,12060,12060,12060,12060,0
|
|
20240729,173600,6384427900,12060,12060,12060,12060,0
|
|
20240729,173500,6384427900,12060,12060,12060,12060,0
|
|
20240729,173400,6384427900,12060,12060,12060,12060,0
|
|
20240729,173300,6384427900,12060,12060,12060,12060,0
|
|
20240729,173200,6384427900,12060,12060,12060,12060,0
|
|
20240729,173100,6384427900,12060,12060,12060,12060,0
|
|
20240729,173000,6384427900,12060,12060,12060,12060,0
|
|
20240729,172900,6384427900,12060,12060,12060,12060,0
|
|
20240729,172800,6384427900,12060,12060,12060,12060,0
|
|
20240729,172700,6384427900,12060,12060,12060,12060,0
|
|
20240729,172600,6384427900,12060,12060,12060,12060,11348
|
|
20240729,172500,6384427900,12060,12060,12060,12060,0
|
|
20240729,172400,6384427900,12060,12060,12060,12060,0
|
|
20240729,172300,6384427900,12060,12060,12060,12060,0
|
|
20240729,172200,6384427900,12060,12060,12060,12060,0
|
|
20240729,172100,6384427900,12060,12060,12060,12060,0
|
|
20240729,172000,6384427900,12060,12060,12060,12060,0
|
|
20240729,171900,6384427900,12060,12060,12060,12060,0
|
|
20240729,171800,6384427900,12060,12060,12060,12060,0
|
|
20240729,171700,6384427900,12060,12060,12060,12060,0
|
|
20240729,171600,6384427900,12060,12060,12060,12060,0
|
|
20240729,171500,6384427900,12060,12060,12060,12060,0
|
|
20240729,171400,6384427900,12060,12060,12060,12060,0
|
|
20240729,171300,6384427900,12060,12060,12060,12060,0
|
|
20240729,171200,6384427900,12060,12060,12060,12060,0
|
|
20240729,171100,6384427900,12060,12060,12060,12060,0
|
|
20240729,171000,6384427900,12060,12060,12060,12060,0
|
|
20240729,170900,6384427900,12060,12060,12060,12060,0
|
|
20240729,170800,6384427900,12060,12060,12060,12060,0
|
|
20240729,170700,6384427900,12060,12060,12060,12060,0
|
|
20240729,170600,6384427900,12060,12060,12060,12060,0
|
|
20240729,170500,6384427900,12060,12060,12060,12060,0
|
|
20240729,170400,6384427900,12060,12060,12060,12060,0
|
|
20240729,170300,6384427900,12060,12060,12060,12060,0
|
|
20240729,170200,6384427900,12060,12060,12060,12060,0
|
|
20240729,170100,6384427900,12060,12060,12060,12060,0
|
|
20240729,170000,6384427900,12060,12060,12060,12060,0
|
|
20240729,165900,6384427900,12060,12060,12060,12060,0
|
|
20240729,165800,6384427900,12060,12060,12060,12060,0
|
|
20240729,165700,6384427900,12060,12060,12060,12060,0
|
|
20240729,165600,6384427900,12060,12060,12060,12060,11348
|
|
20240729,165500,6384427900,12060,12060,12060,12060,0
|
|
20240729,165400,6384427900,12060,12060,12060,12060,0
|
|
20240729,165300,6384427900,12060,12060,12060,12060,0
|
|
20240729,165200,6384427900,12060,12060,12060,12060,0
|
|
20240729,165100,6384427900,12060,12060,12060,12060,0
|
|
20240729,165000,6384427900,12060,12060,12060,12060,0
|
|
20240729,164900,6384427900,12060,12060,12060,12060,0
|
|
20240729,164800,6384427900,12060,12060,12060,12060,0
|
|
20240729,164700,6384427900,12060,12060,12060,12060,0
|
|
20240729,164600,6384427900,12060,12060,12060,12060,0
|
|
20240729,164500,6384427900,12060,12060,12060,12060,0
|
|
20240729,164400,6384427900,12060,12060,12060,12060,0
|
|
20240729,164300,6384427900,12060,12060,12060,12060,0
|
|
20240729,164200,6384427900,12060,12060,12060,12060,0
|
|
20240729,164100,6384427900,12060,12060,12060,12060,0
|
|
20240729,164000,6384427900,12060,12060,12060,12060,0
|
|
20240729,163900,6384427900,12060,12060,12060,12060,0
|
|
20240729,163800,6384427900,12060,12060,12060,12060,0
|
|
20240729,163700,6384427900,12060,12060,12060,12060,0
|
|
20240729,163600,6384427900,12060,12060,12060,12060,0
|
|
20240729,163500,6384427900,12060,12060,12060,12060,0
|
|
20240729,163400,6384427900,12060,12060,12060,12060,0
|
|
20240729,163300,6384427900,12060,12060,12060,12060,0
|
|
20240729,163200,6384427900,12060,12060,12060,12060,0
|
|
20240729,163100,6384427900,12060,12060,12060,12060,0
|
|
20240729,163000,6384427900,12060,12060,12060,12060,0
|
|
20240729,162900,6384427900,12060,12060,12060,12060,0
|
|
20240729,162800,6384427900,12060,12060,12060,12060,0
|
|
20240729,162700,6384427900,12060,12060,12060,12060,0
|
|
20240729,162600,6384427900,12060,12060,12060,12060,11348
|
|
20240729,162500,6384427900,12060,12060,12060,12060,0
|
|
20240729,162400,6384427900,12060,12060,12060,12060,0
|
|
20240729,162300,6384427900,12060,12060,12060,12060,0
|
|
20240729,162200,6384427900,12060,12060,12060,12060,0
|
|
20240729,162100,6384427900,12060,12060,12060,12060,0
|
|
20240729,162000,6384427900,12060,12060,12060,12060,0
|
|
20240729,161900,6384427900,12060,12060,12060,12060,0
|
|
20240729,161800,6384427900,12060,12060,12060,12060,0
|
|
20240729,161700,6384427900,12060,12060,12060,12060,0
|
|
20240729,161600,6384427900,12060,12060,12060,12060,0
|
|
20240729,161500,6384427900,12060,12060,12060,12060,0
|
|
20240729,161400,6384427900,12060,12060,12060,12060,0
|
|
20240729,161300,6384427900,12060,12060,12060,12060,0
|
|
20240729,161200,6384427900,12060,12060,12060,12060,0
|
|
20240729,161100,6384427900,12060,12060,12060,12060,0
|
|
20240729,161000,6384427900,12060,12060,12060,12060,0
|
|
20240729,160900,6384427900,12060,12060,12060,12060,0
|
|
20240729,160800,6384427900,12060,12060,12060,12060,0
|
|
20240729,160700,6384427900,12060,12060,12060,12060,0
|
|
20240729,160600,6384427900,12060,12060,12060,12060,0
|
|
20240729,160500,6384427900,12060,12060,12060,12060,0
|
|
20240729,160400,6384427900,12060,12060,12060,12060,0
|
|
20240729,160300,6384427900,12060,12060,12060,12060,0
|
|
20240729,160200,6384427900,12060,12060,12060,12060,0
|
|
20240729,160100,6384427900,12060,12060,12060,12060,0
|
|
20240729,160000,6384427900,12060,12060,12060,12060,0
|
|
20240729,155900,6384427900,12060,12060,12060,12060,0
|
|
20240729,155800,6384427900,12060,12060,12060,12060,0
|
|
20240729,155700,6384427900,12060,12060,12060,12060,0
|
|
20240729,155600,6384427900,12060,12060,12060,12060,11348
|
|
20240729,155500,6384427900,12060,12060,12060,12060,0
|
|
20240729,155400,6384427900,12060,12060,12060,12060,0
|
|
20240729,155300,6384427900,12060,12060,12060,12060,0
|
|
20240729,155200,6384427900,12060,12060,12060,12060,0
|
|
20240729,155100,6384427900,12060,12060,12060,12060,0
|
|
20240729,155000,6384427900,12060,12060,12060,12060,0
|
|
20240729,154900,6384427900,12060,12060,12060,12060,0
|
|
20240729,154800,6384427900,12060,12060,12060,12060,0
|
|
20240729,154700,6384427900,12060,12060,12060,12060,0
|
|
20240729,154600,6384427900,12060,12060,12060,12060,0
|
|
20240729,154500,6384427900,12060,12060,12060,12060,0
|
|
20240729,154400,6384427900,12060,12060,12060,12060,0
|
|
20240729,154300,6384427900,12060,12060,12060,12060,0
|
|
20240729,154200,6384427900,12060,12060,12060,12060,0
|
|
20240729,154100,6384427900,12060,12060,12060,12060,0
|
|
20240729,154000,6384427900,12060,12060,12060,12060,0
|
|
20240729,153900,6384427900,12060,12060,12060,12060,0
|
|
20240729,153800,6384427900,12060,12060,12060,12060,0
|
|
20240729,153700,6384427900,12060,12060,12060,12060,0
|
|
20240729,153600,6384427900,12060,12060,12060,12060,0
|
|
20240729,153500,6384427900,12060,12060,12060,12060,0
|
|
20240729,153400,6384427900,12060,12060,12060,12060,0
|
|
20240729,153300,6384427900,12060,12060,12060,12060,0
|
|
20240729,153200,6384427900,12060,12060,12060,12060,0
|
|
20240729,153100,6384427900,12060,12060,12060,12060,0
|
|
20240729,153000,6384427900,12060,12060,12060,12060,11348
|
|
20240729,152900,6247571020,12080,12080,12080,12080,0
|
|
20240729,152800,6247571020,12080,12080,12080,12080,0
|
|
20240729,152700,6247571020,12080,12080,12080,12080,0
|
|
20240729,152600,6247571020,12080,12080,12080,12080,0
|
|
20240729,152500,6247571020,12080,12080,12080,12080,0
|
|
20240729,152400,6247571020,12080,12080,12080,12080,0
|
|
20240729,152300,6247571020,12080,12080,12080,12080,0
|
|
20240729,152200,6247571020,12080,12080,12080,12080,0
|
|
20240729,152100,6247571020,12080,12080,12080,12080,0
|
|
20240729,152000,6247571020,12080,12080,12080,12080,0
|
|
20240729,151900,6247571020,12080,12080,12080,12080,3640
|
|
20240729,151800,6203599820,12080,12060,12080,12060,762
|
|
20240729,151700,6194403530,12070,12070,12070,12060,781
|
|
20240729,151600,6184977570,12070,12070,12070,12070,486
|
|
20240729,151500,6179111550,12060,12060,12070,12060,4673
|
|
20240729,151400,6122754830,12060,12060,12060,12050,824
|
|
20240729,151300,6112817420,12060,12060,12060,12060,307
|
|
20240729,151200,6109115000,12060,12050,12060,12050,613
|
|
20240729,151100,6101726660,12060,12060,12060,12050,11897
|
|
20240729,151000,5958366280,12060,12060,12070,12060,4345
|
|
20240729,150900,5905965270,12060,12060,12070,12060,962
|
|
20240729,150800,5894357270,12060,12070,12070,12060,347
|
|
20240729,150700,5890172440,12070,12060,12070,12060,310
|
|
20240729,150600,5886432160,12060,12060,12070,12060,737
|
|
20240729,150500,5877539760,12060,12060,12070,12060,325
|
|
20240729,150400,5873620120,12070,12070,12070,12060,719
|
|
20240729,150300,5864947750,12060,12070,12070,12060,699
|
|
20240729,150200,5856513890,12060,12070,12070,12060,257
|
|
20240729,150100,5853414140,12060,12060,12070,12060,619
|
|
20240729,150000,5845948720,12070,12060,12070,12060,890
|
|
20240729,145900,5835212030,12060,12060,12070,12060,230
|
|
20240729,145800,5832438210,12060,12060,12070,12060,306
|
|
20240729,145700,5828747750,12060,12060,12070,12060,1624
|
|
20240729,145600,5809150710,12060,12070,12070,12060,170
|
|
20240729,145500,5807100310,12060,12070,12070,12050,2062
|
|
20240729,145400,5782224100,12070,12060,12070,12060,442
|
|
20240729,145300,5776891930,12050,12060,12060,12050,16594
|
|
20240729,145200,5576918290,12060,12060,12060,12060,87
|
|
20240729,145100,5575869070,12060,12060,12060,12060,573
|
|
20240729,145000,5568958690,12060,12070,12070,12060,501
|
|
20240729,144900,5562916130,12060,12060,12060,12050,952
|
|
20240729,144800,5551440370,12070,12060,12070,12050,6484
|
|
20240729,144700,5473242940,12060,12060,12060,12060,1138
|
|
20240729,144600,5459518660,12060,12060,12060,12060,1608
|
|
20240729,144500,5440126180,12050,12060,12060,12050,19
|
|
20240729,144400,5439897050,12060,12060,12060,12060,1
|
|
20240729,144300,5439884990,12060,12050,12060,12050,142
|
|
20240729,144200,5438172610,12060,12060,12060,12060,121
|
|
20240729,144100,5436713350,12060,12060,12060,12050,51
|
|
20240729,144000,5436098710,12060,12060,12060,12060,30
|
|
20240729,143900,5435736910,12060,12060,12060,12060,38
|
|
20240729,143800,5435278630,12060,12060,12060,12060,287
|
|
20240729,143700,5431817410,12060,12060,12060,12060,183
|
|
20240729,143600,5429610430,12050,12060,12060,12050,43
|
|
20240729,143500,5429091890,12060,12060,12060,12060,15
|
|
20240729,143400,5428910990,12050,12060,12060,12050,725
|
|
20240729,143300,5420170170,12060,12060,12060,12060,22
|
|
20240729,143200,5419904850,12060,12060,12060,12050,128
|
|
20240729,143100,5418361210,12050,12060,12060,12050,13
|
|
20240729,143000,5418204440,12060,12060,12060,12050,275
|
|
20240729,142900,5414888440,12060,12060,12060,12060,1202
|
|
20240729,142800,5400392320,12060,12060,12060,12060,223
|
|
20240729,142700,5397702940,12060,12060,12060,12050,239
|
|
20240729,142600,5394820980,12050,12060,12060,12050,84
|
|
20240729,142500,5393808040,12060,12060,12060,12060,198
|
|
20240729,142400,5391420160,12060,12060,12060,12060,888
|
|
20240729,142300,5380710880,12060,12060,12060,12060,633
|
|
20240729,142200,5373076900,12060,12060,12060,12060,308
|
|
20240729,142100,5369362420,12060,12060,12060,12060,65
|
|
20240729,142000,5368578520,12060,12060,12060,12060,522
|
|
20240729,141900,5362283200,12060,12060,12060,12060,308
|
|
20240729,141800,5358568720,12060,12060,12060,12060,18
|
|
20240729,141700,5358351640,12060,12060,12060,12050,2345
|
|
20240729,141600,5330089230,12060,12050,12060,12050,3921
|
|
20240729,141500,5282803220,12060,12060,12060,12060,115
|
|
20240729,141400,5281416320,12050,12060,12060,12050,292
|
|
20240729,141300,5277894920,12060,12060,12060,12060,58
|
|
20240729,141200,5277195440,12060,12060,12060,12060,18
|
|
20240729,141100,5276978360,12060,12060,12060,12060,56
|
|
20240729,141000,5276303000,12060,12060,12060,12050,161
|
|
20240729,140900,5274361630,12050,12060,12060,12050,7710
|
|
20240729,140800,5181456050,12060,12060,12060,12060,4
|
|
20240729,140700,5181407810,12060,12060,12060,12060,315
|
|
20240729,140600,5177608910,12060,12060,12060,12060,1711
|
|
20240729,140500,5156974250,12060,12060,12060,12060,19
|
|
20240729,140400,5156745110,12060,12060,12060,12050,55
|
|
20240729,140300,5156082330,12050,12060,12060,12050,146
|
|
20240729,140200,5154321630,12060,12060,12060,12050,867
|
|
20240729,140100,5143873940,12060,12060,12060,12060,16
|
|
20240729,140000,5143680980,12060,12050,12060,12050,245
|
|
20240729,135900,5140727430,12060,12060,12060,12060,163
|
|
20240729,135800,5138761650,12060,12060,12060,12060,361
|
|
20240729,135700,5134407990,12070,12050,12070,12050,4596
|
|
20240729,135600,5078963670,12060,12060,12060,12050,303
|
|
20240729,135500,5075310490,12060,12060,12060,12060,147
|
|
20240729,135400,5073537670,12060,12060,12060,12060,10
|
|
20240729,135300,5073417070,12060,12060,12060,12060,12229
|
|
20240729,135200,4925935330,12060,12060,12070,12060,291
|
|
20240729,135100,4922425780,12070,12060,12070,12060,602
|
|
20240729,135000,4915163020,12060,12070,12070,12060,693
|
|
20240729,134900,4906799420,12060,12070,12070,12060,1198
|
|
20240729,134800,4892349690,12070,12070,12070,12060,414
|
|
20240729,134700,4887355980,12070,12060,12070,12060,302
|
|
20240729,134600,4883712500,12070,12060,12070,12060,503
|
|
20240729,134500,4877643880,12060,12060,12060,12060,876
|
|
20240729,134400,4867079320,12060,12060,12070,12060,884
|
|
20240729,134300,4856412690,12060,12070,12070,12060,402
|
|
20240729,134200,4851563140,12060,12070,12070,12060,480
|
|
20240729,134100,4845772040,12070,12070,12070,12060,1363
|
|
20240729,134000,4829324640,12060,12060,12060,12060,92
|
|
20240729,133900,4828215120,12060,12070,12070,12060,152
|
|
20240729,133800,4826381940,12060,12070,12070,12060,448
|
|
20240729,133700,4820978110,12060,12070,12070,12060,328
|
|
20240729,133600,4817020570,12070,12070,12070,12060,583
|
|
20240729,133500,4809989390,12060,12060,12060,12060,312
|
|
20240729,133400,4806226670,12070,12060,12070,12060,682
|
|
20240729,133300,4798000300,12070,12070,12070,12070,6
|
|
20240729,133200,4797927880,12070,12070,12070,12060,1155
|
|
20240729,133100,4783989070,12060,12060,12070,12060,479
|
|
20240729,133000,4778212310,12070,12070,12070,12060,171
|
|
20240729,132900,4776149710,12070,12060,12070,12060,1417
|
|
20240729,132800,4759053590,12070,12060,12070,12060,412
|
|
20240729,132700,4754082340,12070,12070,12070,12070,2223
|
|
20240729,132600,4727250730,12070,12070,12070,12060,423
|
|
20240729,132500,4722149210,12070,12070,12070,12060,3869
|
|
20240729,132400,4675485460,12070,12070,12070,12060,1286
|
|
20240729,132300,4659976030,12060,12070,12070,12060,568
|
|
20240729,132200,4653121760,12070,12060,12070,12060,394
|
|
20240729,132100,4648370110,12060,12060,12060,12060,500
|
|
20240729,132000,4642340110,12060,12070,12070,12060,8683
|
|
20240729,131900,4537622950,12070,12070,12070,12060,631
|
|
20240729,131800,4530010120,12070,12060,12070,12060,245
|
|
20240729,131700,4527055380,12070,12060,12070,12060,375
|
|
20240729,131600,4522531710,12070,12060,12070,12060,1241
|
|
20240729,131500,4507564170,12070,12070,12070,12060,287
|
|
20240729,131400,4504101630,12070,12060,12070,12060,1133
|
|
20240729,131300,4490435960,12060,12070,12070,12060,1092
|
|
20240729,131200,4477258200,12070,12060,12070,12060,525
|
|
20240729,131100,4470925570,12070,12060,12070,12060,256
|
|
20240729,131000,4467836660,12060,12060,12070,12060,485
|
|
20240729,130900,4461987460,12060,12060,12070,12060,875
|
|
20240729,130800,4451429940,12060,12060,12070,12060,236
|
|
20240729,130700,4448583220,12060,12060,12070,12060,1126
|
|
20240729,130600,4434996710,12070,12060,12070,12060,278
|
|
20240729,130500,4431643850,12060,12060,12070,12060,1349
|
|
20240729,130400,4415374670,12070,12060,12070,12060,416
|
|
20240729,130300,4410357690,12060,12070,12070,12060,586
|
|
20240729,130200,4403290350,12070,12060,12070,12060,968
|
|
20240729,130100,4391609010,12060,12060,12070,12060,897
|
|
20240729,130000,4380790190,12060,12060,12060,12060,488
|
|
20240729,125900,4374904910,12050,12060,12070,12050,11357
|
|
20240729,125800,4238002980,12060,12060,12060,12060,407
|
|
20240729,125700,4233094560,12060,12070,12070,12060,887
|
|
20240729,125600,4222396840,12070,12070,12070,12060,201
|
|
20240729,125500,4219971810,12060,12060,12070,12060,327
|
|
20240729,125400,4216027060,12060,12060,12060,12060,124
|
|
20240729,125300,4214531620,12060,12060,12060,12060,267
|
|
20240729,125200,4211311600,12060,12070,12070,12060,55
|
|
20240729,125100,4210647800,12060,12060,12060,12060,213
|
|
20240729,125000,4208079020,12060,12060,12060,12060,424
|
|
20240729,124900,4202965580,12060,12060,12060,12060,428
|
|
20240729,124800,4197803900,12060,12060,12060,12060,7861
|
|
20240729,124700,4103000240,12060,12060,12060,12060,303
|
|
20240729,124600,4099346060,12060,12060,12070,12060,127
|
|
20240729,124500,4097814340,12060,12070,12070,12060,748
|
|
20240729,124400,4088792200,12070,12060,12070,12060,148
|
|
20240729,124300,4087007210,12060,12070,12070,12060,716
|
|
20240729,124200,4078372090,12070,12060,12070,12060,686
|
|
20240729,124100,4070097270,12060,12060,12060,12060,176
|
|
20240729,124000,4067974710,12060,12070,12070,12060,290
|
|
20240729,123900,4064476740,12070,12070,12070,12070,191
|
|
20240729,123800,4062171370,12060,12070,12070,12060,294
|
|
20240729,123700,4058624870,12060,12070,12070,12060,86
|
|
20240729,123600,4057587380,12070,12060,12070,12060,225
|
|
20240729,123500,4054873300,12060,12070,12070,12060,93
|
|
20240729,123400,4053751600,12070,12070,12070,12060,259
|
|
20240729,123300,4050626680,12060,12060,12070,12060,487
|
|
20240729,123200,4044752320,12070,12070,12070,12070,52
|
|
20240729,123100,4044124680,12070,12070,12070,12060,380
|
|
20240729,123000,4039541120,12070,12060,12070,12060,110
|
|
20240729,122900,4038214450,12070,12080,12080,12070,304
|
|
20240729,122800,4034543370,12080,12080,12080,12070,1204
|
|
20240729,122700,4020001510,12060,12070,12070,12060,29813
|
|
20240729,122600,3660452300,12070,12070,12070,12060,301
|
|
20240729,122500,3656819430,12080,12080,12080,12070,1176
|
|
20240729,122400,3642616520,12080,12070,12080,12070,457
|
|
20240729,122300,3637098130,12080,12070,12080,12070,55
|
|
20240729,122200,3636433770,12070,12080,12080,12070,174
|
|
20240729,122100,3634332350,12080,12080,12080,12070,414
|
|
20240729,122000,3629334060,12070,12070,12080,12070,3279
|
|
20240729,121900,3589756520,12080,12060,12080,12060,9489
|
|
20240729,121800,3475222130,12070,12070,12070,12060,88
|
|
20240729,121700,3474160790,12070,12060,12070,12060,2754
|
|
20240729,121600,3440930690,12060,12060,12070,12060,378
|
|
20240729,121500,3436372000,12070,12070,12070,12060,746
|
|
20240729,121400,3427372150,12060,12060,12060,12060,436
|
|
20240729,121300,3422113990,12060,12070,12070,12060,13
|
|
20240729,121200,3421957090,12070,12070,12070,12060,123
|
|
20240729,121100,3420473430,12070,12060,12070,12060,362
|
|
20240729,121000,3416106470,12070,12070,12070,12070,119
|
|
20240729,120900,3414670140,12070,12070,12070,12060,275
|
|
20240729,120800,3411353050,12070,12060,12070,12060,334
|
|
20240729,120700,3407324240,12070,12070,12070,12060,662
|
|
20240729,120600,3399336500,12060,12070,12070,12060,139
|
|
20240729,120500,3397660050,12060,12070,12070,12060,171
|
|
20240729,120400,3395597660,12070,12060,12070,12060,270
|
|
20240729,120300,3392341450,12060,12060,12060,12060,20
|
|
20240729,120200,3392100250,12060,12060,12060,12060,275
|
|
20240729,120100,3388783750,12070,12060,12070,12060,162
|
|
20240729,120000,3386829470,12070,12060,12070,12060,808
|
|
20240729,115900,3377084890,12060,12070,12070,12060,571
|
|
20240729,115800,3370198620,12060,12060,12070,12060,319
|
|
20240729,115700,3366349490,12060,12070,12070,12060,583
|
|
20240729,115600,3359314350,12070,12070,12070,12060,103
|
|
20240729,115500,3358071640,12060,12060,12070,12060,787
|
|
20240729,115400,3348580370,12070,12070,12070,12070,184
|
|
20240729,115300,3346359490,12060,12070,12070,12060,232
|
|
20240729,115200,3343560770,12070,12070,12070,12060,416
|
|
20240729,115100,3338542130,12060,12070,12070,12060,182
|
|
20240729,115000,3336345640,12060,12070,12070,12060,274
|
|
20240729,114900,3333040660,12070,12070,12070,12060,209
|
|
20240729,114800,3330518680,12070,12060,12070,12060,4095
|
|
20240729,114700,3281127750,12060,12070,12070,12060,284
|
|
20240729,114600,3277701560,12060,12060,12070,12060,545
|
|
20240729,114500,3271127560,12070,12070,12070,12060,880
|
|
20240729,114400,3260508080,12070,12070,12070,12070,67
|
|
20240729,114300,3259699390,12060,12070,12070,12060,593
|
|
20240729,114200,3252547120,12060,12070,12070,12060,375
|
|
20240729,114100,3248024120,12070,12070,12070,12060,268
|
|
20240729,114000,3244789660,12060,12070,12070,12060,492
|
|
20240729,113900,3238854720,12070,12070,12070,12060,163
|
|
20240729,113800,3236887900,12070,12060,12070,12060,560
|
|
20240729,113700,3230130870,12060,12070,12070,12060,214
|
|
20240729,113600,3227548700,12070,12060,12070,12060,70
|
|
20240729,113500,3226704470,12070,12070,12070,12060,5646
|
|
20240729,113400,3158558910,12070,12080,12080,12070,373
|
|
20240729,113300,3154056180,12080,12080,12080,12070,1973
|
|
20240729,113200,3130241900,12080,12070,12080,12070,1401
|
|
20240729,113100,3113331470,12080,12080,12080,12080,157
|
|
20240729,113000,3111434910,12070,12080,12080,12070,3948
|
|
20240729,112900,3063776430,12080,12080,12080,12070,120
|
|
20240729,112800,3062327910,12080,12080,12080,12070,591
|
|
20240729,112700,3055190390,12070,12080,12080,12070,5547
|
|
20240729,112600,2988229900,12080,12070,12080,12070,380
|
|
20240729,112500,2983642900,12070,12080,12080,12070,219
|
|
20240729,112400,2980997900,12070,12070,12070,12070,3327
|
|
20240729,112300,2940841010,12070,12080,12080,12070,404
|
|
20240729,112200,2935963180,12070,12070,12080,12070,1359
|
|
20240729,112100,2919555080,12070,12080,12080,12070,1313
|
|
20240729,112000,2903705400,12080,12070,12080,12070,451
|
|
20240729,111900,2898261390,12070,12070,12080,12070,1183
|
|
20240729,111800,2883980330,12070,12080,12080,12070,425
|
|
20240729,111700,2878848090,12080,12080,12080,12070,280
|
|
20240729,111600,2875467290,12080,12080,12080,12070,1687
|
|
20240729,111500,2855096150,12080,12080,12080,12080,4884
|
|
20240729,111400,2796097430,12080,12070,12080,12070,1333
|
|
20240729,111300,2780007940,12070,12070,12070,12070,632
|
|
20240729,111200,2772379700,12080,12080,12080,12070,484
|
|
20240729,111100,2766533080,12070,12080,12080,12070,429
|
|
20240729,111000,2761355030,12070,12080,12080,12070,238
|
|
20240729,110900,2758482360,12080,12080,12080,12070,597
|
|
20240729,110800,2751273680,12070,12080,12080,12070,360
|
|
20240729,110700,2746927600,12070,12080,12080,12070,53
|
|
20240729,110600,2746287840,12070,12070,12080,12070,489
|
|
20240729,110500,2740384040,12070,12080,12080,12070,368
|
|
20240729,110400,2735939730,12080,12070,12080,12070,1787
|
|
20240729,110300,2714370510,12070,12070,12070,12070,432
|
|
20240729,110200,2709156270,12080,12070,12080,12070,757
|
|
20240729,110100,2700016530,12080,12080,12080,12070,168
|
|
20240729,110000,2697988500,12070,12070,12080,12070,352
|
|
20240729,105900,2693739820,12070,12070,12070,12070,858
|
|
20240729,105800,2683383760,12080,12080,12080,12070,1154
|
|
20240729,105700,2669448870,12080,12070,12080,12070,624
|
|
20240729,105600,2661914300,12080,12070,12080,12070,1654
|
|
20240729,105500,2641950420,12070,12070,12080,12070,97
|
|
20240729,105400,2640779620,12070,12070,12080,12070,217
|
|
20240729,105300,2638160420,12080,12070,12080,12070,904
|
|
20240729,105200,2627247420,12080,12070,12080,12070,536
|
|
20240729,105100,2620776340,12070,12080,12080,12070,596
|
|
20240729,105000,2613577690,12070,12070,12080,12070,731
|
|
20240729,104900,2604753600,12080,12080,12080,12070,2845
|
|
20240729,104800,2570410150,12080,12080,12080,12070,1178
|
|
20240729,104700,2556189980,12080,12070,12080,12070,602
|
|
20240729,104600,2548920730,12070,12080,12080,12070,174
|
|
20240729,104500,2546820370,12070,12080,12080,12070,621
|
|
20240729,104400,2539321990,12070,12080,12080,12070,3992
|
|
20240729,104300,2491138480,12080,12080,12080,12070,798
|
|
20240729,104200,2481500090,12070,12070,12080,12070,767
|
|
20240729,104100,2472239140,12080,12080,12080,12070,553
|
|
20240729,104000,2465560160,12080,12070,12080,12060,1147
|
|
20240729,103900,2451710630,12070,12070,12080,12070,106
|
|
20240729,103800,2450430280,12070,12070,12080,12060,764
|
|
20240729,103700,2441207890,12070,12070,12070,12060,793
|
|
20240729,103600,2431642850,12060,12070,12070,12060,625
|
|
20240729,103500,2424099530,12060,12070,12070,12060,548
|
|
20240729,103400,2417488360,12070,12060,12070,12060,5235
|
|
20240729,103300,2354303350,12070,12060,12070,12060,511
|
|
20240729,103200,2348139440,12060,12060,12070,12060,10047
|
|
20240729,103100,2226968780,12060,12060,12060,12050,851
|
|
20240729,103000,2216709430,12050,12050,12060,12050,541
|
|
20240729,102900,2210185860,12050,12060,12060,12050,200
|
|
20240729,102800,2207775150,12060,12060,12060,12050,165
|
|
20240729,102700,2205785810,12050,12060,12060,12050,585
|
|
20240729,102600,2198730880,12060,12050,12060,12050,2192
|
|
20240729,102500,2172316310,12050,12060,12060,12050,1851
|
|
20240729,102400,2149993260,12060,12060,12060,12060,290
|
|
20240729,102300,2146495860,12060,12070,12070,12060,1173
|
|
20240729,102200,2132349420,12070,12070,12070,12060,8699
|
|
20240729,102100,2027439180,12070,12070,12070,12060,990
|
|
20240729,102000,2015496450,12060,12070,12070,12060,368
|
|
20240729,101900,2011055730,12070,12070,12070,12060,370
|
|
20240729,101800,2006591230,12060,12070,12070,12060,955
|
|
20240729,101700,1995070070,12070,12070,12070,12060,409
|
|
20240729,101600,1990135140,12070,12060,12070,12060,1208
|
|
20240729,101500,1975557650,12060,12070,12070,12060,998
|
|
20240729,101400,1963519970,12070,12070,12070,12060,1273
|
|
20240729,101300,1948157970,12070,12070,12070,12060,240
|
|
20240729,101200,1945261680,12070,12070,12070,12060,2570
|
|
20240729,101100,1914242500,12060,12070,12070,12060,750
|
|
20240729,101000,1905193070,12070,12070,12070,12060,672
|
|
20240729,100900,1897083400,12070,12060,12070,12060,835
|
|
20240729,100800,1887011550,12060,12070,12070,12060,390
|
|
20240729,100700,1882307120,12060,12080,12080,12060,372
|
|
20240729,100600,1877818730,12070,12080,12080,12070,2638
|
|
20240729,100500,1845976430,12080,12070,12080,12070,1480
|
|
20240729,100400,1828110310,12070,12080,12080,12070,1882
|
|
20240729,100300,1805389310,12080,12070,12080,12070,865
|
|
20240729,100200,1794945730,12070,12070,12070,12060,899
|
|
20240729,100100,1784098170,12070,12070,12070,12060,1777
|
|
20240729,100000,1762651190,12070,12070,12070,12060,5458
|
|
20240729,095900,1696774050,12070,12070,12070,12060,636
|
|
20240729,095800,1689099030,12070,12070,12070,12060,2571
|
|
20240729,095700,1658080690,12060,12070,12070,12060,99
|
|
20240729,095600,1656886130,12070,12060,12070,12060,1070
|
|
20240729,095500,1643973820,12070,12070,12070,12060,892
|
|
20240729,095400,1633212530,12060,12060,12070,12060,2872
|
|
20240729,095300,1598563180,12060,12070,12070,12060,940
|
|
20240729,095200,1587221440,12070,12070,12070,12060,1006
|
|
20240729,095100,1575080610,12070,12070,12070,12060,5568
|
|
20240729,095000,1507919150,12060,12070,12070,12060,505
|
|
20240729,094900,1501825540,12070,12070,12070,12060,123
|
|
20240729,094800,1500341590,12070,12070,12070,12060,1285
|
|
20240729,094700,1484833310,12070,12070,12070,12060,656
|
|
20240729,094600,1476916230,12070,12070,12070,12060,2739
|
|
20240729,094500,1443859590,12070,12060,12070,12060,522
|
|
20240729,094400,1437560750,12070,12070,12070,12060,1759
|
|
20240729,094300,1416330880,12070,12070,12070,12060,484
|
|
20240729,094200,1410491980,12070,12070,12070,12050,3062
|
|
20240729,094100,1373568140,12060,12070,12070,12060,2391
|
|
20240729,094000,1344728320,12070,12060,12070,12060,10305
|
|
20240729,093900,1220432100,12060,12060,12060,12050,870
|
|
20240729,093800,1209942290,12060,12060,12060,12050,949
|
|
20240729,093700,1198499230,12060,12060,12060,12050,977
|
|
20240729,093600,1186718000,12060,12060,12060,12050,740
|
|
20240729,093500,1177795770,12060,12060,12060,12050,489
|
|
20240729,093400,1171898670,12060,12060,12060,12050,651
|
|
20240729,093300,1164050100,12060,12060,12060,12050,1598
|
|
20240729,093200,1144782050,12060,12060,12060,12050,1917
|
|
20240729,093100,1121679570,12060,12060,12060,12050,618
|
|
20240729,093000,1114229620,12060,12060,12060,12050,679
|
|
20240729,092900,1106042610,12050,12060,12060,12050,2303
|
|
20240729,092800,1078290120,12060,12060,12060,12050,1303
|
|
20240729,092700,1062580470,12050,12050,12060,12050,2316
|
|
20240729,092600,1034663530,12060,12060,12060,12050,704
|
|
20240729,092500,1026173600,12060,12050,12060,12050,1546
|
|
20240729,092400,1007542260,12060,12050,12060,12040,866
|
|
20240729,092300,997107450,12060,12060,12060,12050,1905
|
|
20240729,092200,974139570,12060,12060,12060,12050,1247
|
|
20240729,092100,959110710,12060,12060,12060,12050,285
|
|
20240729,092000,955674480,12060,12050,12060,12040,10201
|
|
20240729,091900,832735730,12040,12050,12050,12040,5062
|
|
20240729,091800,771746500,12050,12040,12050,12040,1573
|
|
20240729,091700,752799640,12050,12040,12050,12040,946
|
|
20240729,091600,741402770,12050,12050,12050,12040,1523
|
|
20240729,091500,723050720,12040,12050,12050,12040,571
|
|
20240729,091400,716172730,12050,12050,12050,12050,650
|
|
20240729,091300,708340230,12050,12040,12050,12040,978
|
|
20240729,091200,696561310,12050,12050,12050,12040,861
|
|
20240729,091100,686186830,12050,12050,12050,12040,664
|
|
20240729,091000,678190720,12040,12050,12050,12040,8086
|
|
20240729,090900,580823710,12050,12050,12050,12040,581
|
|
20240729,090800,573824860,12050,12050,12050,12040,734
|
|
20240729,090700,564980230,12050,12060,12060,12040,3675
|
|
20240729,090600,520701830,12050,12020,12050,12020,26572
|
|
20240729,090500,201117820,12020,12020,12020,12010,663
|
|
20240729,090400,193150230,12010,12010,12020,12010,584
|
|
20240729,090300,186132950,12010,12020,12020,12010,863
|
|
20240729,090200,175763790,12020,12020,12030,12010,7678
|
|
20240729,090100,83476010,12020,12020,12030,12020,1217
|
|
20240729,090000,68847610,12020,12030,12030,12020,5724
|