612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,190900,597270830,3605,3605,3605,3605,10005
|
|
20240703,190800,597270830,3605,3605,3605,3605,0
|
|
20240703,190700,597270830,3605,3605,3605,3605,0
|
|
20240703,190600,597270830,3605,3605,3605,3605,0
|
|
20240703,190500,597270830,3605,3605,3605,3605,0
|
|
20240703,190400,597270830,3605,3605,3605,3605,0
|
|
20240703,190300,597270830,3605,3605,3605,3605,0
|
|
20240703,190200,597270830,3605,3605,3605,3605,0
|
|
20240703,190100,597270830,3605,3605,3605,3605,0
|
|
20240703,190000,597270830,3605,3605,3605,3605,0
|
|
20240703,185900,597270830,3605,3605,3605,3605,0
|
|
20240703,185800,597270830,3605,3605,3605,3605,0
|
|
20240703,185700,597270830,3605,3605,3605,3605,0
|
|
20240703,185600,597270830,3605,3605,3605,3605,0
|
|
20240703,185500,597270830,3605,3605,3605,3605,0
|
|
20240703,185400,597270830,3605,3605,3605,3605,0
|
|
20240703,185300,597270830,3605,3605,3605,3605,0
|
|
20240703,185200,597270830,3605,3605,3605,3605,0
|
|
20240703,185100,597270830,3605,3605,3605,3605,0
|
|
20240703,185000,597270830,3605,3605,3605,3605,0
|
|
20240703,184900,597270830,3605,3605,3605,3605,0
|
|
20240703,184800,597270830,3605,3605,3605,3605,0
|
|
20240703,184700,597270830,3605,3605,3605,3605,0
|
|
20240703,184600,597270830,3605,3605,3605,3605,0
|
|
20240703,184500,597270830,3605,3605,3605,3605,0
|
|
20240703,184400,597270830,3605,3605,3605,3605,0
|
|
20240703,184300,597270830,3605,3605,3605,3605,0
|
|
20240703,184200,597270830,3605,3605,3605,3605,0
|
|
20240703,184100,597270830,3605,3605,3605,3605,0
|
|
20240703,184000,597270830,3605,3605,3605,3605,0
|
|
20240703,183900,597270830,3605,3605,3605,3605,10005
|
|
20240703,183800,597270830,3605,3605,3605,3605,0
|
|
20240703,183700,597270830,3605,3605,3605,3605,0
|
|
20240703,183600,597270830,3605,3605,3605,3605,0
|
|
20240703,183500,597270830,3605,3605,3605,3605,0
|
|
20240703,183400,597270830,3605,3605,3605,3605,0
|
|
20240703,183300,597270830,3605,3605,3605,3605,0
|
|
20240703,183200,597270830,3605,3605,3605,3605,0
|
|
20240703,183100,597270830,3605,3605,3605,3605,0
|
|
20240703,183000,597270830,3605,3605,3605,3605,0
|
|
20240703,182900,597270830,3605,3605,3605,3605,0
|
|
20240703,182800,597270830,3605,3605,3605,3605,0
|
|
20240703,182700,597270830,3605,3605,3605,3605,0
|
|
20240703,182600,597270830,3605,3605,3605,3605,0
|
|
20240703,182500,597270830,3605,3605,3605,3605,0
|
|
20240703,182400,597270830,3605,3605,3605,3605,0
|
|
20240703,182300,597270830,3605,3605,3605,3605,0
|
|
20240703,182200,597270830,3605,3605,3605,3605,0
|
|
20240703,182100,597270830,3605,3605,3605,3605,0
|
|
20240703,182000,597270830,3605,3605,3605,3605,0
|
|
20240703,181900,597270830,3605,3605,3605,3605,0
|
|
20240703,181800,597270830,3605,3605,3605,3605,0
|
|
20240703,181700,597270830,3605,3605,3605,3605,0
|
|
20240703,181600,597270830,3605,3605,3605,3605,0
|
|
20240703,181500,597270830,3605,3605,3605,3605,0
|
|
20240703,181400,597270830,3605,3605,3605,3605,0
|
|
20240703,181300,597270830,3605,3605,3605,3605,0
|
|
20240703,181200,597270830,3605,3605,3605,3605,0
|
|
20240703,181100,597270830,3605,3605,3605,3605,0
|
|
20240703,181000,597270830,3605,3605,3605,3605,0
|
|
20240703,180900,597270830,3605,3605,3605,3605,10005
|
|
20240703,180800,597270830,3605,3605,3605,3605,0
|
|
20240703,180700,597270830,3605,3605,3605,3605,0
|
|
20240703,180600,597270830,3605,3605,3605,3605,0
|
|
20240703,180500,597270830,3605,3605,3605,3605,0
|
|
20240703,180400,597270830,3605,3605,3605,3605,0
|
|
20240703,180300,597270830,3605,3605,3605,3605,0
|
|
20240703,180200,597270830,3605,3605,3605,3605,0
|
|
20240703,180100,597270830,3605,3605,3605,3605,0
|
|
20240703,180000,597270830,3605,3605,3605,3605,0
|
|
20240703,175900,597270830,3605,3605,3605,3605,0
|
|
20240703,175800,597270830,3605,3605,3605,3605,0
|
|
20240703,175700,597270830,3605,3605,3605,3605,0
|
|
20240703,175600,597270830,3605,3605,3605,3605,0
|
|
20240703,175500,597270830,3605,3605,3605,3605,0
|
|
20240703,175400,597270830,3605,3605,3605,3605,0
|
|
20240703,175300,597270830,3605,3605,3605,3605,0
|
|
20240703,175200,597270830,3605,3605,3605,3605,0
|
|
20240703,175100,597270830,3605,3605,3605,3605,0
|
|
20240703,175000,597270830,3605,3605,3605,3605,0
|
|
20240703,174900,597270830,3605,3605,3605,3605,0
|
|
20240703,174800,597270830,3605,3605,3605,3605,0
|
|
20240703,174700,597270830,3605,3605,3605,3605,0
|
|
20240703,174600,597270830,3605,3605,3605,3605,0
|
|
20240703,174500,597270830,3605,3605,3605,3605,0
|
|
20240703,174400,597270830,3605,3605,3605,3605,0
|
|
20240703,174300,597270830,3605,3605,3605,3605,0
|
|
20240703,174200,597270830,3605,3605,3605,3605,0
|
|
20240703,174100,597270830,3605,3605,3605,3605,0
|
|
20240703,174000,597270830,3605,3605,3605,3605,0
|
|
20240703,173900,597270830,3605,3605,3605,3605,10005
|
|
20240703,173800,597270830,3605,3605,3605,3605,0
|
|
20240703,173700,597270830,3605,3605,3605,3605,0
|
|
20240703,173600,597270830,3605,3605,3605,3605,0
|
|
20240703,173500,597270830,3605,3605,3605,3605,0
|
|
20240703,173400,597270830,3605,3605,3605,3605,0
|
|
20240703,173300,597270830,3605,3605,3605,3605,0
|
|
20240703,173200,597270830,3605,3605,3605,3605,0
|
|
20240703,173100,597270830,3605,3605,3605,3605,0
|
|
20240703,173000,597270830,3605,3605,3605,3605,0
|
|
20240703,172900,597270830,3605,3605,3605,3605,0
|
|
20240703,172800,597270830,3605,3605,3605,3605,0
|
|
20240703,172700,597270830,3605,3605,3605,3605,0
|
|
20240703,172600,597270830,3605,3605,3605,3605,0
|
|
20240703,172500,597270830,3605,3605,3605,3605,0
|
|
20240703,172400,597270830,3605,3605,3605,3605,0
|
|
20240703,172300,597270830,3605,3605,3605,3605,0
|
|
20240703,172200,597270830,3605,3605,3605,3605,0
|
|
20240703,172100,597270830,3605,3605,3605,3605,0
|
|
20240703,172000,597270830,3605,3605,3605,3605,0
|
|
20240703,171900,597270830,3605,3605,3605,3605,0
|
|
20240703,171800,597270830,3605,3605,3605,3605,0
|
|
20240703,171700,597270830,3605,3605,3605,3605,0
|
|
20240703,171600,597270830,3605,3605,3605,3605,0
|
|
20240703,171500,597270830,3605,3605,3605,3605,0
|
|
20240703,171400,597270830,3605,3605,3605,3605,0
|
|
20240703,171300,597270830,3605,3605,3605,3605,0
|
|
20240703,171200,597270830,3605,3605,3605,3605,0
|
|
20240703,171100,597270830,3605,3605,3605,3605,0
|
|
20240703,171000,597270830,3605,3605,3605,3605,0
|
|
20240703,170900,597270830,3605,3605,3605,3605,10005
|
|
20240703,170800,597270830,3605,3605,3605,3605,0
|
|
20240703,170700,597270830,3605,3605,3605,3605,0
|
|
20240703,170600,597270830,3605,3605,3605,3605,0
|
|
20240703,170500,597270830,3605,3605,3605,3605,0
|
|
20240703,170400,597270830,3605,3605,3605,3605,0
|
|
20240703,170300,597270830,3605,3605,3605,3605,0
|
|
20240703,170200,597270830,3605,3605,3605,3605,0
|
|
20240703,170100,597270830,3605,3605,3605,3605,0
|
|
20240703,170000,597270830,3605,3605,3605,3605,0
|
|
20240703,165900,597270830,3605,3605,3605,3605,0
|
|
20240703,165800,597270830,3605,3605,3605,3605,0
|
|
20240703,165700,597270830,3605,3605,3605,3605,0
|
|
20240703,165600,597270830,3605,3605,3605,3605,0
|
|
20240703,165500,597270830,3605,3605,3605,3605,0
|
|
20240703,165400,597270830,3605,3605,3605,3605,0
|
|
20240703,165300,597270830,3605,3605,3605,3605,0
|
|
20240703,165200,597270830,3605,3605,3605,3605,0
|
|
20240703,165100,597270830,3605,3605,3605,3605,0
|
|
20240703,165000,597270830,3605,3605,3605,3605,0
|
|
20240703,164900,597270830,3605,3605,3605,3605,0
|
|
20240703,164800,597270830,3605,3605,3605,3605,0
|
|
20240703,164700,597270830,3605,3605,3605,3605,0
|
|
20240703,164600,597270830,3605,3605,3605,3605,0
|
|
20240703,164500,597270830,3605,3605,3605,3605,0
|
|
20240703,164400,597270830,3605,3605,3605,3605,0
|
|
20240703,164300,597270830,3605,3605,3605,3605,0
|
|
20240703,164200,597270830,3605,3605,3605,3605,0
|
|
20240703,164100,597270830,3605,3605,3605,3605,0
|
|
20240703,164000,597270830,3605,3605,3605,3605,0
|
|
20240703,163900,597270830,3605,3605,3605,3605,10005
|
|
20240703,163800,597270830,3605,3605,3605,3605,0
|
|
20240703,163700,597270830,3605,3605,3605,3605,0
|
|
20240703,163600,597270830,3605,3605,3605,3605,0
|
|
20240703,163500,597270830,3605,3605,3605,3605,0
|
|
20240703,163400,597270830,3605,3605,3605,3605,0
|
|
20240703,163300,597270830,3605,3605,3605,3605,0
|
|
20240703,163200,597270830,3605,3605,3605,3605,0
|
|
20240703,163100,597270830,3605,3605,3605,3605,0
|
|
20240703,163000,597270830,3605,3605,3605,3605,0
|
|
20240703,162900,597270830,3605,3605,3605,3605,0
|
|
20240703,162800,597270830,3605,3605,3605,3605,0
|
|
20240703,162700,597270830,3605,3605,3605,3605,0
|
|
20240703,162600,597270830,3605,3605,3605,3605,0
|
|
20240703,162500,597270830,3605,3605,3605,3605,0
|
|
20240703,162400,597270830,3605,3605,3605,3605,0
|
|
20240703,162300,597270830,3605,3605,3605,3605,0
|
|
20240703,162200,597270830,3605,3605,3605,3605,0
|
|
20240703,162100,597270830,3605,3605,3605,3605,0
|
|
20240703,162000,597270830,3605,3605,3605,3605,0
|
|
20240703,161900,597270830,3605,3605,3605,3605,0
|
|
20240703,161800,597270830,3605,3605,3605,3605,0
|
|
20240703,161700,597270830,3605,3605,3605,3605,0
|
|
20240703,161600,597270830,3605,3605,3605,3605,0
|
|
20240703,161500,597270830,3605,3605,3605,3605,0
|
|
20240703,161400,597270830,3605,3605,3605,3605,0
|
|
20240703,161300,597270830,3605,3605,3605,3605,0
|
|
20240703,161200,597270830,3605,3605,3605,3605,0
|
|
20240703,161100,597270830,3605,3605,3605,3605,0
|
|
20240703,161000,597270830,3605,3605,3605,3605,0
|
|
20240703,160900,597270830,3605,3605,3605,3605,10005
|
|
20240703,160800,597270830,3605,3605,3605,3605,0
|
|
20240703,160700,597270830,3605,3605,3605,3605,0
|
|
20240703,160600,597270830,3605,3605,3605,3605,0
|
|
20240703,160500,597270830,3605,3605,3605,3605,0
|
|
20240703,160400,597270830,3605,3605,3605,3605,0
|
|
20240703,160300,597270830,3605,3605,3605,3605,0
|
|
20240703,160200,597270830,3605,3605,3605,3605,0
|
|
20240703,160100,597270830,3605,3605,3605,3605,0
|
|
20240703,160000,597270830,3605,3605,3605,3605,0
|
|
20240703,155900,597270830,3605,3605,3605,3605,0
|
|
20240703,155800,597270830,3605,3605,3605,3605,0
|
|
20240703,155700,597270830,3605,3605,3605,3605,0
|
|
20240703,155600,597270830,3605,3605,3605,3605,0
|
|
20240703,155500,597270830,3605,3605,3605,3605,0
|
|
20240703,155400,597270830,3605,3605,3605,3605,0
|
|
20240703,155300,597270830,3605,3605,3605,3605,0
|
|
20240703,155200,597270830,3605,3605,3605,3605,0
|
|
20240703,155100,597270830,3605,3605,3605,3605,0
|
|
20240703,155000,597270830,3605,3605,3605,3605,0
|
|
20240703,154900,597270830,3605,3605,3605,3605,0
|
|
20240703,154800,597270830,3605,3605,3605,3605,0
|
|
20240703,154700,597270830,3605,3605,3605,3605,0
|
|
20240703,154600,597270830,3605,3605,3605,3605,0
|
|
20240703,154500,597270830,3605,3605,3605,3605,0
|
|
20240703,154400,597270830,3605,3605,3605,3605,0
|
|
20240703,154300,597270830,3605,3605,3605,3605,0
|
|
20240703,154200,597270830,3605,3605,3605,3605,0
|
|
20240703,154100,597270830,3605,3605,3605,3605,0
|
|
20240703,154000,597270830,3605,3605,3605,3605,0
|
|
20240703,153900,597270830,3605,3605,3605,3605,10005
|
|
20240703,153800,597270830,3605,3605,3605,3605,0
|
|
20240703,153700,597270830,3605,3605,3605,3605,0
|
|
20240703,153600,597270830,3605,3605,3605,3605,0
|
|
20240703,153500,597270830,3605,3605,3605,3605,0
|
|
20240703,153400,597270830,3605,3605,3605,3605,0
|
|
20240703,153300,597270830,3605,3605,3605,3605,0
|
|
20240703,153200,597270830,3605,3605,3605,3605,0
|
|
20240703,153100,597270830,3605,3605,3605,3605,0
|
|
20240703,153000,597270830,3605,3605,3605,3605,10005
|
|
20240703,152900,561202805,3610,3610,3610,3610,0
|
|
20240703,152800,561202805,3610,3610,3610,3610,0
|
|
20240703,152700,561202805,3610,3610,3610,3610,0
|
|
20240703,152600,561202805,3610,3610,3610,3610,0
|
|
20240703,152500,561202805,3610,3610,3610,3610,0
|
|
20240703,152400,561202805,3610,3610,3610,3610,0
|
|
20240703,152300,561202805,3610,3610,3610,3610,0
|
|
20240703,152200,561202805,3610,3610,3610,3610,0
|
|
20240703,152100,561202805,3610,3610,3610,3610,0
|
|
20240703,152000,561202805,3610,3610,3610,3610,0
|
|
20240703,151900,561202805,3610,3610,3610,3610,36
|
|
20240703,151800,561072845,3610,3610,3610,3605,374
|
|
20240703,151700,559723105,3610,3610,3610,3610,10
|
|
20240703,151600,559687005,3610,3610,3610,3610,19
|
|
20240703,151500,559618415,3610,3610,3610,3610,3
|
|
20240703,151400,559607585,3610,3620,3620,3610,3925
|
|
20240703,151300,545438160,3620,3620,3620,3620,100
|
|
20240703,151200,545076160,3620,3620,3620,3620,2
|
|
20240703,151100,545068920,3610,3615,3615,3610,1010
|
|
20240703,151000,541422655,3615,3615,3615,3615,2086
|
|
20240703,150900,533881765,3620,3615,3620,3615,33
|
|
20240703,150800,533762465,3620,3620,3620,3620,1
|
|
20240703,150700,533758845,3620,3620,3620,3620,0
|
|
20240703,150600,533758845,3620,3620,3620,3620,21
|
|
20240703,150500,533682825,3620,3620,3620,3620,303
|
|
20240703,150400,532585965,3625,3625,3625,3615,905
|
|
20240703,150300,529312570,3625,3620,3625,3620,1240
|
|
20240703,150200,524823760,3625,3620,3625,3620,3430
|
|
20240703,150100,512407090,3620,3620,3620,3620,0
|
|
20240703,150000,512407090,3620,3620,3620,3620,2
|
|
20240703,145900,512399850,3620,3620,3620,3620,1
|
|
20240703,145800,512396230,3620,3620,3620,3620,1
|
|
20240703,145700,512392610,3620,3620,3620,3615,199
|
|
20240703,145600,511672715,3615,3620,3620,3615,1330
|
|
20240703,145500,506859555,3620,3615,3620,3615,401
|
|
20240703,145400,505409935,3620,3620,3620,3620,1
|
|
20240703,145300,505406315,3620,3620,3620,3620,4
|
|
20240703,145200,505391835,3620,3620,3620,3620,1
|
|
20240703,145100,505388215,3620,3610,3620,3610,4504
|
|
20240703,145000,489101365,3610,3610,3610,3610,1
|
|
20240703,144900,489097755,3610,3610,3610,3610,0
|
|
20240703,144800,489097755,3610,3615,3615,3610,1006
|
|
20240703,144700,485466090,3615,3615,3615,3615,1
|
|
20240703,144600,485462475,3615,3615,3615,3615,1003
|
|
20240703,144500,481836630,3605,3615,3615,3605,101
|
|
20240703,144400,481472515,3610,3610,3615,3610,1125
|
|
20240703,144300,477411260,3610,3610,3610,3610,8
|
|
20240703,144200,477382380,3610,3610,3610,3610,0
|
|
20240703,144100,477382380,3610,3610,3610,3610,1
|
|
20240703,144000,477378770,3610,3610,3610,3610,0
|
|
20240703,143900,477378770,3610,3615,3615,3610,393
|
|
20240703,143800,475960030,3615,3600,3615,3600,2217
|
|
20240703,143700,467957665,3610,3605,3610,3605,501
|
|
20240703,143600,466151555,3605,3605,3605,3605,2
|
|
20240703,143500,466144345,3605,3605,3605,3605,0
|
|
20240703,143400,466144345,3605,3605,3605,3605,0
|
|
20240703,143300,466144345,3605,3605,3605,3605,160
|
|
20240703,143200,465567545,3610,3610,3610,3610,0
|
|
20240703,143100,465567545,3610,3610,3610,3610,0
|
|
20240703,143000,465567545,3610,3610,3610,3610,0
|
|
20240703,142900,465567545,3610,3610,3610,3610,0
|
|
20240703,142800,465567545,3610,3610,3610,3610,15
|
|
20240703,142700,465513395,3600,3600,3600,3600,0
|
|
20240703,142600,465513395,3600,3605,3605,3600,170
|
|
20240703,142500,464901060,3605,3605,3605,3605,0
|
|
20240703,142400,464901060,3605,3605,3605,3605,333
|
|
20240703,142300,463700595,3605,3605,3605,3605,28
|
|
20240703,142200,463599655,3605,3605,3605,3605,0
|
|
20240703,142100,463599655,3605,3605,3605,3605,0
|
|
20240703,142000,463599655,3605,3605,3605,3605,0
|
|
20240703,141900,463599655,3605,3605,3605,3605,0
|
|
20240703,141800,463599655,3605,3605,3605,3605,4
|
|
20240703,141700,463585235,3610,3610,3610,3610,5
|
|
20240703,141600,463567185,3610,3610,3610,3610,0
|
|
20240703,141500,463567185,3610,3610,3615,3610,505
|
|
20240703,141400,461744125,3610,3605,3610,3605,505
|
|
20240703,141300,459921085,3610,3610,3610,3610,2
|
|
20240703,141200,459913865,3600,3600,3610,3600,575
|
|
20240703,141100,457843855,3600,3600,3600,3600,1247
|
|
20240703,141000,453354655,3605,3605,3605,3605,0
|
|
20240703,140900,453354655,3605,3605,3605,3605,0
|
|
20240703,140800,453354655,3605,3605,3605,3605,0
|
|
20240703,140700,453354655,3605,3605,3605,3605,0
|
|
20240703,140600,453354655,3605,3605,3605,3605,0
|
|
20240703,140500,453354655,3605,3605,3605,3605,0
|
|
20240703,140400,453354655,3605,3605,3605,3605,0
|
|
20240703,140300,453354655,3605,3605,3605,3605,0
|
|
20240703,140200,453354655,3605,3605,3605,3605,74
|
|
20240703,140100,453087885,3615,3615,3615,3615,0
|
|
20240703,140000,453087885,3615,3615,3615,3615,1
|
|
20240703,135900,453084270,3615,3615,3615,3615,0
|
|
20240703,135800,453084270,3615,3615,3615,3615,134
|
|
20240703,135700,452599860,3615,3615,3615,3615,2
|
|
20240703,135600,452592630,3610,3610,3610,3610,1400
|
|
20240703,135500,447538630,3605,3605,3605,3605,0
|
|
20240703,135400,447538630,3605,3605,3605,3605,5
|
|
20240703,135300,447520605,3610,3610,3610,3610,0
|
|
20240703,135200,447520605,3610,3610,3610,3610,0
|
|
20240703,135100,447520605,3610,3610,3610,3610,91
|
|
20240703,135000,447192095,3610,3610,3610,3610,0
|
|
20240703,134900,447192095,3610,3610,3610,3610,1
|
|
20240703,134800,447188485,3610,3610,3610,3610,0
|
|
20240703,134700,447188485,3610,3610,3610,3610,0
|
|
20240703,134600,447188485,3610,3610,3610,3610,1
|
|
20240703,134500,447184875,3610,3610,3610,3610,0
|
|
20240703,134400,447184875,3610,3610,3610,3610,0
|
|
20240703,134300,447184875,3610,3610,3610,3610,2
|
|
20240703,134200,447177655,3610,3605,3610,3605,2001
|
|
20240703,134100,439964045,3610,3610,3610,3610,0
|
|
20240703,134000,439964045,3610,3610,3610,3610,0
|
|
20240703,133900,439964045,3610,3610,3610,3610,0
|
|
20240703,133800,439964045,3610,3610,3610,3610,200
|
|
20240703,133700,439242045,3610,3610,3610,3610,40
|
|
20240703,133600,439097645,3610,3610,3610,3610,311
|
|
20240703,133500,437974935,3605,3605,3605,3605,50
|
|
20240703,133400,437794685,3610,3610,3610,3610,0
|
|
20240703,133300,437794685,3610,3610,3610,3610,1
|
|
20240703,133200,437791075,3605,3605,3605,3605,1
|
|
20240703,133100,437787470,3615,3615,3615,3615,0
|
|
20240703,133000,437787470,3615,3615,3615,3615,0
|
|
20240703,132900,437787470,3615,3615,3615,3615,1
|
|
20240703,132800,437783855,3610,3610,3610,3610,300
|
|
20240703,132700,436700855,3610,3610,3610,3610,0
|
|
20240703,132600,436700855,3610,3610,3610,3610,1
|
|
20240703,132500,436697245,3610,3605,3610,3605,3
|
|
20240703,132400,436686425,3605,3605,3605,3605,56
|
|
20240703,132300,436484545,3615,3615,3615,3615,0
|
|
20240703,132200,436484545,3615,3615,3615,3610,905
|
|
20240703,132100,433217470,3615,3610,3615,3610,301
|
|
20240703,132000,432130855,3610,3610,3610,3610,1958
|
|
20240703,131900,425062475,3610,3610,3610,3610,0
|
|
20240703,131800,425062475,3610,3610,3610,3610,13
|
|
20240703,131700,425015545,3605,3605,3605,3605,421
|
|
20240703,131600,423497840,3595,3595,3595,3595,0
|
|
20240703,131500,423497840,3595,3595,3595,3595,0
|
|
20240703,131400,423497840,3595,3595,3595,3595,0
|
|
20240703,131300,423497840,3595,3595,3595,3595,0
|
|
20240703,131200,423497840,3595,3595,3595,3595,1
|
|
20240703,131100,423494245,3610,3610,3610,3610,0
|
|
20240703,131000,423494245,3610,3605,3610,3605,753
|
|
20240703,130900,420776715,3595,3595,3595,3595,49
|
|
20240703,130800,420600560,3605,3605,3605,3605,278
|
|
20240703,130700,419598370,3605,3605,3605,3605,0
|
|
20240703,130600,419598370,3605,3605,3605,3605,0
|
|
20240703,130500,419598370,3605,3605,3605,3605,0
|
|
20240703,130400,419598370,3605,3605,3605,3605,0
|
|
20240703,130300,419598370,3605,3605,3605,3605,0
|
|
20240703,130200,419598370,3605,3605,3605,3605,0
|
|
20240703,130100,419598370,3605,3605,3605,3605,100
|
|
20240703,130000,419237870,3605,3605,3605,3605,0
|
|
20240703,125900,419237870,3605,3605,3605,3605,0
|
|
20240703,125800,419237870,3605,3595,3605,3595,20
|
|
20240703,125700,419165960,3605,3605,3605,3605,0
|
|
20240703,125600,419165960,3605,3595,3605,3595,154
|
|
20240703,125500,418612320,3605,3605,3605,3605,0
|
|
20240703,125400,418612320,3605,3595,3605,3595,1032
|
|
20240703,125300,414902250,3600,3600,3600,3600,2
|
|
20240703,125200,414895050,3595,3600,3600,3595,2359
|
|
20240703,125100,406403640,3605,3605,3605,3605,0
|
|
20240703,125000,406403640,3605,3605,3605,3605,0
|
|
20240703,124900,406403640,3605,3610,3610,3605,2839
|
|
20240703,124800,396168955,3610,3610,3610,3610,2
|
|
20240703,124700,396161735,3610,3605,3610,3605,31
|
|
20240703,124600,396049975,3610,3610,3610,3610,0
|
|
20240703,124500,396049975,3610,3610,3610,3610,0
|
|
20240703,124400,396049975,3610,3610,3610,3610,0
|
|
20240703,124300,396049975,3610,3610,3610,3610,0
|
|
20240703,124200,396049975,3610,3610,3610,3605,12
|
|
20240703,124100,396006705,3610,3610,3610,3610,754
|
|
20240703,124000,393284765,3610,3605,3610,3605,731
|
|
20240703,123900,390649505,3610,3610,3610,3610,201
|
|
20240703,123800,389923895,3610,3610,3610,3610,0
|
|
20240703,123700,389923895,3610,3605,3610,3605,3
|
|
20240703,123600,389913075,3610,3610,3610,3610,0
|
|
20240703,123500,389913075,3610,3610,3610,3610,0
|
|
20240703,123400,389913075,3610,3605,3610,3605,57
|
|
20240703,123300,389707585,3610,3610,3610,3610,0
|
|
20240703,123200,389707585,3610,3605,3610,3605,301
|
|
20240703,123100,388622475,3610,3610,3610,3610,0
|
|
20240703,123000,388622475,3610,3610,3610,3610,0
|
|
20240703,122900,388622475,3610,3610,3610,3610,20
|
|
20240703,122800,388550275,3605,3610,3610,3605,14
|
|
20240703,122700,388499800,3605,3605,3605,3605,1
|
|
20240703,122600,388496195,3610,3610,3610,3610,0
|
|
20240703,122500,388496195,3610,3610,3610,3610,0
|
|
20240703,122400,388496195,3610,3610,3610,3610,0
|
|
20240703,122300,388496195,3610,3610,3610,3610,0
|
|
20240703,122200,388496195,3610,3610,3610,3610,0
|
|
20240703,122100,388496195,3610,3610,3610,3610,0
|
|
20240703,122000,388496195,3610,3610,3610,3610,0
|
|
20240703,121900,388496195,3610,3610,3610,3610,277
|
|
20240703,121800,387496225,3610,3605,3610,3605,1152
|
|
20240703,121700,383343260,3610,3610,3610,3610,245
|
|
20240703,121600,382458810,3615,3615,3615,3615,0
|
|
20240703,121500,382458810,3615,3615,3615,3615,0
|
|
20240703,121400,382458810,3615,3610,3615,3610,770
|
|
20240703,121300,379679095,3610,3610,3610,3610,0
|
|
20240703,121200,379679095,3610,3610,3610,3610,0
|
|
20240703,121100,379679095,3610,3610,3615,3610,227
|
|
20240703,121000,378859620,3615,3610,3615,3610,775
|
|
20240703,120900,376061865,3610,3610,3610,3610,0
|
|
20240703,120800,376061865,3610,3605,3610,3605,3
|
|
20240703,120700,376051040,3615,3615,3615,3615,0
|
|
20240703,120600,376051040,3615,3615,3615,3615,0
|
|
20240703,120500,376051040,3615,3615,3615,3615,0
|
|
20240703,120400,376051040,3615,3615,3615,3615,0
|
|
20240703,120300,376051040,3615,3615,3615,3615,0
|
|
20240703,120200,376051040,3615,3605,3615,3605,3
|
|
20240703,120100,376040215,3615,3615,3615,3615,0
|
|
20240703,120000,376040215,3615,3615,3615,3615,0
|
|
20240703,115900,376040215,3615,3605,3615,3605,31
|
|
20240703,115800,375928450,3615,3605,3615,3605,433
|
|
20240703,115700,374367475,3615,3615,3615,3615,0
|
|
20240703,115600,374367475,3615,3615,3615,3615,0
|
|
20240703,115500,374367475,3615,3605,3615,3605,2
|
|
20240703,115400,374360255,3615,3610,3615,3610,234
|
|
20240703,115300,373515510,3615,3615,3615,3615,0
|
|
20240703,115200,373515510,3615,3615,3615,3615,0
|
|
20240703,115100,373515510,3615,3615,3615,3615,0
|
|
20240703,115000,373515510,3615,3610,3615,3610,276
|
|
20240703,114900,372519105,3610,3610,3610,3610,0
|
|
20240703,114800,372519105,3610,3610,3610,3610,0
|
|
20240703,114700,372519105,3610,3605,3610,3605,736
|
|
20240703,114600,369864435,3605,3605,3605,3605,0
|
|
20240703,114500,369864435,3605,3605,3605,3605,1
|
|
20240703,114400,369860830,3605,3600,3605,3600,505
|
|
20240703,114300,368040315,3605,3605,3605,3605,0
|
|
20240703,114200,368040315,3605,3605,3605,3605,0
|
|
20240703,114100,368040315,3605,3605,3605,3605,14
|
|
20240703,114000,367989845,3605,3600,3605,3600,11
|
|
20240703,113900,367950240,3605,3605,3605,3605,0
|
|
20240703,113800,367950240,3605,3600,3605,3600,9
|
|
20240703,113700,367917835,3605,3605,3605,3605,1
|
|
20240703,113600,367914230,3605,3605,3605,3605,0
|
|
20240703,113500,367914230,3605,3605,3605,3605,0
|
|
20240703,113400,367914230,3605,3605,3605,3605,0
|
|
20240703,113300,367914230,3605,3605,3605,3605,0
|
|
20240703,113200,367914230,3605,3605,3605,3605,2
|
|
20240703,113100,367907020,3610,3610,3610,3610,30
|
|
20240703,113000,367798720,3610,3610,3615,3610,808
|
|
20240703,112900,364881785,3610,3605,3610,3605,263
|
|
20240703,112800,363933665,3605,3600,3605,3600,31
|
|
20240703,112700,363822060,3605,3600,3605,3600,32
|
|
20240703,112600,363706850,3605,3600,3605,3600,153
|
|
20240703,112500,363156045,3605,3605,3605,3605,0
|
|
20240703,112400,363156045,3605,3605,3605,3605,0
|
|
20240703,112300,363156045,3605,3600,3605,3600,1004
|
|
20240703,112200,359541635,3600,3590,3600,3585,870
|
|
20240703,112100,356418660,3600,3595,3600,3595,1133
|
|
20240703,112000,352345510,3600,3600,3600,3600,0
|
|
20240703,111900,352345510,3600,3600,3600,3600,0
|
|
20240703,111800,352345510,3600,3600,3600,3600,0
|
|
20240703,111700,352345510,3600,3600,3600,3600,0
|
|
20240703,111600,352345510,3600,3600,3600,3595,13
|
|
20240703,111500,352298760,3600,3600,3600,3600,0
|
|
20240703,111400,352298760,3600,3600,3600,3600,0
|
|
20240703,111300,352298760,3600,3600,3600,3595,198
|
|
20240703,111200,351586665,3600,3600,3600,3600,0
|
|
20240703,111100,351586665,3600,3600,3600,3600,0
|
|
20240703,111000,351586665,3600,3600,3600,3600,0
|
|
20240703,110900,351586665,3600,3600,3600,3600,0
|
|
20240703,110800,351586665,3600,3595,3600,3595,14
|
|
20240703,110700,351536330,3600,3600,3600,3600,10
|
|
20240703,110600,351500330,3600,3600,3600,3590,215
|
|
20240703,110500,350726470,3600,3600,3600,3600,0
|
|
20240703,110400,350726470,3600,3595,3600,3595,34
|
|
20240703,110300,350604235,3595,3595,3595,3595,55
|
|
20240703,110200,350406510,3595,3595,3595,3595,10
|
|
20240703,110100,350370560,3595,3595,3595,3595,2
|
|
20240703,110000,350363370,3600,3600,3600,3600,0
|
|
20240703,105900,350363370,3600,3595,3600,3595,193
|
|
20240703,105800,349669530,3600,3600,3600,3600,0
|
|
20240703,105700,349669530,3600,3595,3600,3595,353
|
|
20240703,105600,348398985,3600,3595,3600,3595,44
|
|
20240703,105500,348240795,3595,3585,3595,3585,2
|
|
20240703,105400,348233615,3595,3595,3595,3595,0
|
|
20240703,105300,348233615,3595,3595,3595,3595,0
|
|
20240703,105200,348233615,3595,3595,3595,3595,5
|
|
20240703,105100,348215640,3595,3580,3595,3580,38
|
|
20240703,105000,348079570,3595,3595,3595,3595,20
|
|
20240703,104900,348007670,3595,3595,3595,3580,61
|
|
20240703,104800,347788675,3595,3585,3595,3580,1448
|
|
20240703,104700,342601315,3600,3585,3600,3585,140
|
|
20240703,104600,342099360,3600,3595,3600,3595,2
|
|
20240703,104500,342092165,3585,3595,3600,3585,53
|
|
20240703,104400,341901815,3600,3600,3600,3585,774
|
|
20240703,104300,339126985,3600,3590,3600,3585,725
|
|
20240703,104200,336527650,3600,3595,3600,3595,3
|
|
20240703,104100,336516860,3600,3595,3600,3585,5004
|
|
20240703,104000,318563325,3600,3595,3600,3595,101
|
|
20240703,103900,318200225,3600,3590,3600,3590,603
|
|
20240703,103800,316035430,3600,3595,3600,3590,511
|
|
20240703,103700,314200925,3600,3600,3600,3600,0
|
|
20240703,103600,314200925,3600,3600,3600,3600,0
|
|
20240703,103500,314200925,3600,3600,3600,3600,0
|
|
20240703,103400,314200925,3600,3590,3600,3590,11
|
|
20240703,103300,314161425,3600,3595,3600,3595,2
|
|
20240703,103200,314154230,3585,3590,3590,3585,10000
|
|
20240703,103100,278304205,3605,3605,3605,3605,0
|
|
20240703,103000,278304205,3605,3605,3605,3605,0
|
|
20240703,102900,278304205,3605,3585,3605,3585,66
|
|
20240703,102800,278066610,3605,3605,3605,3590,5076
|
|
20240703,102700,259833870,3600,3600,3605,3600,305
|
|
20240703,102600,258735865,3605,3605,3605,3605,0
|
|
20240703,102500,258735865,3605,3605,3605,3605,10
|
|
20240703,102400,258699815,3605,3600,3605,3600,61
|
|
20240703,102300,258480210,3605,3600,3605,3600,1646
|
|
20240703,102200,252554600,3605,3605,3605,3605,253
|
|
20240703,102100,251642535,3610,3610,3610,3595,832
|
|
20240703,102000,248643650,3610,3605,3610,3600,3002
|
|
20240703,101900,237836425,3615,3615,3615,3615,4
|
|
20240703,101800,237821965,3610,3615,3615,3600,1220
|
|
20240703,101700,233427215,3615,3615,3615,3615,1427
|
|
20240703,101600,228268610,3615,3600,3615,3600,649
|
|
20240703,101500,225932150,3615,3610,3615,3605,203
|
|
20240703,101400,225200315,3615,3605,3615,3600,7019
|
|
20240703,101300,199896375,3620,3610,3620,3610,11
|
|
20240703,101200,199856655,3620,3620,3620,3605,2740
|
|
20240703,101100,189967215,3615,3620,3620,3610,974
|
|
20240703,101000,186447640,3620,3620,3620,3620,0
|
|
20240703,100900,186447640,3620,3620,3620,3620,91
|
|
20240703,100800,186118220,3625,3615,3625,3615,282
|
|
20240703,100700,185098770,3625,3625,3625,3625,0
|
|
20240703,100600,185098770,3625,3625,3625,3625,0
|
|
20240703,100500,185098770,3625,3625,3625,3615,5
|
|
20240703,100400,185080675,3625,3625,3625,3625,1
|
|
20240703,100300,185077050,3625,3625,3625,3620,103
|
|
20240703,100200,184704175,3625,3625,3625,3625,0
|
|
20240703,100100,184704175,3625,3625,3625,3625,0
|
|
20240703,100000,184704175,3625,3625,3625,3625,276
|
|
20240703,095900,183703675,3625,3625,3625,3625,404
|
|
20240703,095800,182239175,3630,3630,3630,3630,0
|
|
20240703,095700,182239175,3630,3625,3630,3625,6
|
|
20240703,095600,182217405,3620,3630,3630,3620,8334
|
|
20240703,095500,152023505,3630,3625,3630,3620,5406
|
|
20240703,095400,132434240,3630,3630,3630,3630,56
|
|
20240703,095300,132230960,3630,3625,3630,3625,507
|
|
20240703,095200,130393080,3630,3630,3630,3630,0
|
|
20240703,095100,130393080,3630,3620,3630,3620,581
|
|
20240703,095000,128287000,3630,3630,3630,3630,0
|
|
20240703,094900,128287000,3630,3625,3630,3625,30
|
|
20240703,094800,128178245,3630,3625,3630,3625,3
|
|
20240703,094700,128167365,3630,3630,3630,3630,0
|
|
20240703,094600,128167365,3630,3625,3630,3625,1005
|
|
20240703,094500,124524225,3625,3620,3630,3615,2535
|
|
20240703,094400,115337535,3630,3630,3630,3630,0
|
|
20240703,094300,115337535,3630,3615,3630,3615,386
|
|
20240703,094200,113942070,3625,3620,3625,3620,278
|
|
20240703,094100,112935705,3630,3630,3630,3630,0
|
|
20240703,094000,112935705,3630,3630,3630,3630,1
|
|
20240703,093900,112932075,3625,3620,3625,3620,240
|
|
20240703,093800,112063270,3620,3620,3630,3620,35
|
|
20240703,093700,111936545,3630,3620,3630,3610,2248
|
|
20240703,093600,103811280,3630,3620,3630,3620,1372
|
|
20240703,093500,98844610,3630,3625,3630,3620,1627
|
|
20240703,093400,92953235,3635,3630,3635,3630,202
|
|
20240703,093300,92219965,3640,3635,3645,3630,1792
|
|
20240703,093200,85713995,3650,3645,3650,3645,11
|
|
20240703,093100,85673895,3650,3645,3650,3640,50
|
|
20240703,093000,85491820,3650,3645,3650,3645,3
|
|
20240703,092900,85480880,3655,3645,3655,3645,1217
|
|
20240703,092800,81039145,3650,3640,3650,3640,993
|
|
20240703,092700,77424495,3640,3640,3640,3640,5
|
|
20240703,092600,77406295,3640,3630,3640,3630,46
|
|
20240703,092500,77239085,3635,3630,3635,3630,1371
|
|
20240703,092400,72261655,3635,3630,3635,3630,1068
|
|
20240703,092300,68384805,3635,3640,3640,3635,251
|
|
20240703,092200,67472385,3640,3635,3640,3635,690
|
|
20240703,092100,64964225,3640,3640,3645,3635,209
|
|
20240703,092000,64203490,3650,3650,3650,3650,0
|
|
20240703,091900,64203490,3650,3650,3650,3650,0
|
|
20240703,091800,64203490,3650,3640,3650,3640,504
|
|
20240703,091700,62368905,3650,3650,3650,3650,50
|
|
20240703,091600,62186405,3650,3650,3650,3650,4
|
|
20240703,091500,62171805,3650,3650,3650,3650,822
|
|
20240703,091400,59171505,3650,3650,3650,3650,136
|
|
20240703,091300,58675105,3650,3655,3655,3650,457
|
|
20240703,091200,57007050,3650,3650,3655,3640,2968
|
|
20240703,091100,46183835,3645,3650,3655,3635,2073
|
|
20240703,091000,38618895,3660,3650,3660,3640,58
|
|
20240703,090900,38407190,3660,3660,3660,3640,2303
|
|
20240703,090800,29985100,3660,3650,3660,3650,3720
|
|
20240703,090700,16387525,3655,3645,3655,3645,1154
|
|
20240703,090600,12177210,3645,3645,3645,3645,20
|
|
20240703,090500,12104310,3645,3630,3645,3630,167
|
|
20240703,090400,11495755,3645,3645,3645,3645,1138
|
|
20240703,090300,7347745,3645,3630,3645,3630,11
|
|
20240703,090200,7307800,3645,3645,3645,3645,2
|
|
20240703,090100,7300510,3650,3640,3650,3630,1290
|
|
20240703,090000,2608490,3645,3635,3645,3635,717
|