612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190900,684026160,3620,3620,3620,3620,1783
|
|
20240704,190800,684026160,3620,3620,3620,3620,0
|
|
20240704,190700,684026160,3620,3620,3620,3620,0
|
|
20240704,190600,684026160,3620,3620,3620,3620,0
|
|
20240704,190500,684026160,3620,3620,3620,3620,0
|
|
20240704,190400,684026160,3620,3620,3620,3620,0
|
|
20240704,190300,684026160,3620,3620,3620,3620,0
|
|
20240704,190200,684026160,3620,3620,3620,3620,0
|
|
20240704,190100,684026160,3620,3620,3620,3620,0
|
|
20240704,190000,684026160,3620,3620,3620,3620,0
|
|
20240704,185900,684026160,3620,3620,3620,3620,0
|
|
20240704,185800,684026160,3620,3620,3620,3620,0
|
|
20240704,185700,684026160,3620,3620,3620,3620,0
|
|
20240704,185600,684026160,3620,3620,3620,3620,0
|
|
20240704,185500,684026160,3620,3620,3620,3620,0
|
|
20240704,185400,684026160,3620,3620,3620,3620,0
|
|
20240704,185300,684026160,3620,3620,3620,3620,0
|
|
20240704,185200,684026160,3620,3620,3620,3620,0
|
|
20240704,185100,684026160,3620,3620,3620,3620,0
|
|
20240704,185000,684026160,3620,3620,3620,3620,0
|
|
20240704,184900,684026160,3620,3620,3620,3620,0
|
|
20240704,184800,684026160,3620,3620,3620,3620,0
|
|
20240704,184700,684026160,3620,3620,3620,3620,0
|
|
20240704,184600,684026160,3620,3620,3620,3620,0
|
|
20240704,184500,684026160,3620,3620,3620,3620,0
|
|
20240704,184400,684026160,3620,3620,3620,3620,0
|
|
20240704,184300,684026160,3620,3620,3620,3620,0
|
|
20240704,184200,684026160,3620,3620,3620,3620,0
|
|
20240704,184100,684026160,3620,3620,3620,3620,0
|
|
20240704,184000,684026160,3620,3620,3620,3620,0
|
|
20240704,183900,684026160,3620,3620,3620,3620,1783
|
|
20240704,183800,684026160,3620,3620,3620,3620,0
|
|
20240704,183700,684026160,3620,3620,3620,3620,0
|
|
20240704,183600,684026160,3620,3620,3620,3620,0
|
|
20240704,183500,684026160,3620,3620,3620,3620,0
|
|
20240704,183400,684026160,3620,3620,3620,3620,0
|
|
20240704,183300,684026160,3620,3620,3620,3620,0
|
|
20240704,183200,684026160,3620,3620,3620,3620,0
|
|
20240704,183100,684026160,3620,3620,3620,3620,0
|
|
20240704,183000,684026160,3620,3620,3620,3620,0
|
|
20240704,182900,684026160,3620,3620,3620,3620,0
|
|
20240704,182800,684026160,3620,3620,3620,3620,0
|
|
20240704,182700,684026160,3620,3620,3620,3620,0
|
|
20240704,182600,684026160,3620,3620,3620,3620,0
|
|
20240704,182500,684026160,3620,3620,3620,3620,0
|
|
20240704,182400,684026160,3620,3620,3620,3620,0
|
|
20240704,182300,684026160,3620,3620,3620,3620,0
|
|
20240704,182200,684026160,3620,3620,3620,3620,0
|
|
20240704,182100,684026160,3620,3620,3620,3620,0
|
|
20240704,182000,684026160,3620,3620,3620,3620,0
|
|
20240704,181900,684026160,3620,3620,3620,3620,0
|
|
20240704,181800,684026160,3620,3620,3620,3620,0
|
|
20240704,181700,684026160,3620,3620,3620,3620,0
|
|
20240704,181600,684026160,3620,3620,3620,3620,0
|
|
20240704,181500,684026160,3620,3620,3620,3620,0
|
|
20240704,181400,684026160,3620,3620,3620,3620,0
|
|
20240704,181300,684026160,3620,3620,3620,3620,0
|
|
20240704,181200,684026160,3620,3620,3620,3620,0
|
|
20240704,181100,684026160,3620,3620,3620,3620,0
|
|
20240704,181000,684026160,3620,3620,3620,3620,0
|
|
20240704,180900,684026160,3620,3620,3620,3620,1783
|
|
20240704,180800,684026160,3620,3620,3620,3620,0
|
|
20240704,180700,684026160,3620,3620,3620,3620,0
|
|
20240704,180600,684026160,3620,3620,3620,3620,0
|
|
20240704,180500,684026160,3620,3620,3620,3620,0
|
|
20240704,180400,684026160,3620,3620,3620,3620,0
|
|
20240704,180300,684026160,3620,3620,3620,3620,0
|
|
20240704,180200,684026160,3620,3620,3620,3620,0
|
|
20240704,180100,684026160,3620,3620,3620,3620,0
|
|
20240704,180000,684026160,3620,3620,3620,3620,0
|
|
20240704,175900,684026160,3620,3620,3620,3620,0
|
|
20240704,175800,684026160,3620,3620,3620,3620,0
|
|
20240704,175700,684026160,3620,3620,3620,3620,0
|
|
20240704,175600,684026160,3620,3620,3620,3620,0
|
|
20240704,175500,684026160,3620,3620,3620,3620,0
|
|
20240704,175400,684026160,3620,3620,3620,3620,0
|
|
20240704,175300,684026160,3620,3620,3620,3620,0
|
|
20240704,175200,684026160,3620,3620,3620,3620,0
|
|
20240704,175100,684026160,3620,3620,3620,3620,0
|
|
20240704,175000,684026160,3620,3620,3620,3620,0
|
|
20240704,174900,684026160,3620,3620,3620,3620,0
|
|
20240704,174800,684026160,3620,3620,3620,3620,0
|
|
20240704,174700,684026160,3620,3620,3620,3620,0
|
|
20240704,174600,684026160,3620,3620,3620,3620,0
|
|
20240704,174500,684026160,3620,3620,3620,3620,0
|
|
20240704,174400,684026160,3620,3620,3620,3620,0
|
|
20240704,174300,684026160,3620,3620,3620,3620,0
|
|
20240704,174200,684026160,3620,3620,3620,3620,0
|
|
20240704,174100,684026160,3620,3620,3620,3620,0
|
|
20240704,174000,684026160,3620,3620,3620,3620,0
|
|
20240704,173900,684026160,3620,3620,3620,3620,1783
|
|
20240704,173800,684026160,3620,3620,3620,3620,0
|
|
20240704,173700,684026160,3620,3620,3620,3620,0
|
|
20240704,173600,684026160,3620,3620,3620,3620,0
|
|
20240704,173500,684026160,3620,3620,3620,3620,0
|
|
20240704,173400,684026160,3620,3620,3620,3620,0
|
|
20240704,173300,684026160,3620,3620,3620,3620,0
|
|
20240704,173200,684026160,3620,3620,3620,3620,0
|
|
20240704,173100,684026160,3620,3620,3620,3620,0
|
|
20240704,173000,684026160,3620,3620,3620,3620,0
|
|
20240704,172900,684026160,3620,3620,3620,3620,0
|
|
20240704,172800,684026160,3620,3620,3620,3620,0
|
|
20240704,172700,684026160,3620,3620,3620,3620,0
|
|
20240704,172600,684026160,3620,3620,3620,3620,0
|
|
20240704,172500,684026160,3620,3620,3620,3620,0
|
|
20240704,172400,684026160,3620,3620,3620,3620,0
|
|
20240704,172300,684026160,3620,3620,3620,3620,0
|
|
20240704,172200,684026160,3620,3620,3620,3620,0
|
|
20240704,172100,684026160,3620,3620,3620,3620,0
|
|
20240704,172000,684026160,3620,3620,3620,3620,0
|
|
20240704,171900,684026160,3620,3620,3620,3620,0
|
|
20240704,171800,684026160,3620,3620,3620,3620,0
|
|
20240704,171700,684026160,3620,3620,3620,3620,0
|
|
20240704,171600,684026160,3620,3620,3620,3620,0
|
|
20240704,171500,684026160,3620,3620,3620,3620,0
|
|
20240704,171400,684026160,3620,3620,3620,3620,0
|
|
20240704,171300,684026160,3620,3620,3620,3620,0
|
|
20240704,171200,684026160,3620,3620,3620,3620,0
|
|
20240704,171100,684026160,3620,3620,3620,3620,0
|
|
20240704,171000,684026160,3620,3620,3620,3620,0
|
|
20240704,170900,684026160,3620,3620,3620,3620,1783
|
|
20240704,170800,684026160,3620,3620,3620,3620,0
|
|
20240704,170700,684026160,3620,3620,3620,3620,0
|
|
20240704,170600,684026160,3620,3620,3620,3620,0
|
|
20240704,170500,684026160,3620,3620,3620,3620,0
|
|
20240704,170400,684026160,3620,3620,3620,3620,0
|
|
20240704,170300,684026160,3620,3620,3620,3620,0
|
|
20240704,170200,684026160,3620,3620,3620,3620,0
|
|
20240704,170100,684026160,3620,3620,3620,3620,0
|
|
20240704,170000,684026160,3620,3620,3620,3620,0
|
|
20240704,165900,684026160,3620,3620,3620,3620,0
|
|
20240704,165800,684026160,3620,3620,3620,3620,0
|
|
20240704,165700,684026160,3620,3620,3620,3620,0
|
|
20240704,165600,684026160,3620,3620,3620,3620,0
|
|
20240704,165500,684026160,3620,3620,3620,3620,0
|
|
20240704,165400,684026160,3620,3620,3620,3620,0
|
|
20240704,165300,684026160,3620,3620,3620,3620,0
|
|
20240704,165200,684026160,3620,3620,3620,3620,0
|
|
20240704,165100,684026160,3620,3620,3620,3620,0
|
|
20240704,165000,684026160,3620,3620,3620,3620,0
|
|
20240704,164900,684026160,3620,3620,3620,3620,0
|
|
20240704,164800,684026160,3620,3620,3620,3620,0
|
|
20240704,164700,684026160,3620,3620,3620,3620,0
|
|
20240704,164600,684026160,3620,3620,3620,3620,0
|
|
20240704,164500,684026160,3620,3620,3620,3620,0
|
|
20240704,164400,684026160,3620,3620,3620,3620,0
|
|
20240704,164300,684026160,3620,3620,3620,3620,0
|
|
20240704,164200,684026160,3620,3620,3620,3620,0
|
|
20240704,164100,684026160,3620,3620,3620,3620,0
|
|
20240704,164000,684026160,3620,3620,3620,3620,0
|
|
20240704,163900,684026160,3620,3620,3620,3620,1783
|
|
20240704,163800,684026160,3620,3620,3620,3620,0
|
|
20240704,163700,684026160,3620,3620,3620,3620,0
|
|
20240704,163600,684026160,3620,3620,3620,3620,0
|
|
20240704,163500,684026160,3620,3620,3620,3620,0
|
|
20240704,163400,684026160,3620,3620,3620,3620,0
|
|
20240704,163300,684026160,3620,3620,3620,3620,0
|
|
20240704,163200,684026160,3620,3620,3620,3620,0
|
|
20240704,163100,684026160,3620,3620,3620,3620,0
|
|
20240704,163000,684026160,3620,3620,3620,3620,0
|
|
20240704,162900,684026160,3620,3620,3620,3620,0
|
|
20240704,162800,684026160,3620,3620,3620,3620,0
|
|
20240704,162700,684026160,3620,3620,3620,3620,0
|
|
20240704,162600,684026160,3620,3620,3620,3620,0
|
|
20240704,162500,684026160,3620,3620,3620,3620,0
|
|
20240704,162400,684026160,3620,3620,3620,3620,0
|
|
20240704,162300,684026160,3620,3620,3620,3620,0
|
|
20240704,162200,684026160,3620,3620,3620,3620,0
|
|
20240704,162100,684026160,3620,3620,3620,3620,0
|
|
20240704,162000,684026160,3620,3620,3620,3620,0
|
|
20240704,161900,684026160,3620,3620,3620,3620,0
|
|
20240704,161800,684026160,3620,3620,3620,3620,0
|
|
20240704,161700,684026160,3620,3620,3620,3620,0
|
|
20240704,161600,684026160,3620,3620,3620,3620,0
|
|
20240704,161500,684026160,3620,3620,3620,3620,0
|
|
20240704,161400,684026160,3620,3620,3620,3620,0
|
|
20240704,161300,684026160,3620,3620,3620,3620,0
|
|
20240704,161200,684026160,3620,3620,3620,3620,0
|
|
20240704,161100,684026160,3620,3620,3620,3620,0
|
|
20240704,161000,684026160,3620,3620,3620,3620,0
|
|
20240704,160900,684026160,3620,3620,3620,3620,1783
|
|
20240704,160800,684026160,3620,3620,3620,3620,0
|
|
20240704,160700,684026160,3620,3620,3620,3620,0
|
|
20240704,160600,684026160,3620,3620,3620,3620,0
|
|
20240704,160500,684026160,3620,3620,3620,3620,0
|
|
20240704,160400,684026160,3620,3620,3620,3620,0
|
|
20240704,160300,684026160,3620,3620,3620,3620,0
|
|
20240704,160200,684026160,3620,3620,3620,3620,0
|
|
20240704,160100,684026160,3620,3620,3620,3620,0
|
|
20240704,160000,684026160,3620,3620,3620,3620,0
|
|
20240704,155900,684026160,3620,3620,3620,3620,0
|
|
20240704,155800,684026160,3620,3620,3620,3620,0
|
|
20240704,155700,684026160,3620,3620,3620,3620,0
|
|
20240704,155600,684026160,3620,3620,3620,3620,0
|
|
20240704,155500,684026160,3620,3620,3620,3620,0
|
|
20240704,155400,684026160,3620,3620,3620,3620,0
|
|
20240704,155300,684026160,3620,3620,3620,3620,0
|
|
20240704,155200,684026160,3620,3620,3620,3620,0
|
|
20240704,155100,684026160,3620,3620,3620,3620,0
|
|
20240704,155000,684026160,3620,3620,3620,3620,0
|
|
20240704,154900,684026160,3620,3620,3620,3620,0
|
|
20240704,154800,684026160,3620,3620,3620,3620,0
|
|
20240704,154700,684026160,3620,3620,3620,3620,0
|
|
20240704,154600,684026160,3620,3620,3620,3620,0
|
|
20240704,154500,684026160,3620,3620,3620,3620,0
|
|
20240704,154400,684026160,3620,3620,3620,3620,0
|
|
20240704,154300,684026160,3620,3620,3620,3620,0
|
|
20240704,154200,684026160,3620,3620,3620,3620,0
|
|
20240704,154100,684026160,3620,3620,3620,3620,0
|
|
20240704,154000,684026160,3620,3620,3620,3620,0
|
|
20240704,153900,684026160,3620,3620,3620,3620,1783
|
|
20240704,153800,684026160,3620,3620,3620,3620,0
|
|
20240704,153700,684026160,3620,3620,3620,3620,0
|
|
20240704,153600,684026160,3620,3620,3620,3620,0
|
|
20240704,153500,684026160,3620,3620,3620,3620,0
|
|
20240704,153400,684026160,3620,3620,3620,3620,0
|
|
20240704,153300,684026160,3620,3620,3620,3620,0
|
|
20240704,153200,684026160,3620,3620,3620,3620,0
|
|
20240704,153100,684026160,3620,3620,3620,3620,0
|
|
20240704,153000,684026160,3620,3620,3620,3620,1783
|
|
20240704,152900,677571700,3620,3620,3620,3620,0
|
|
20240704,152800,677571700,3620,3620,3620,3620,0
|
|
20240704,152700,677571700,3620,3620,3620,3620,0
|
|
20240704,152600,677571700,3620,3620,3620,3620,0
|
|
20240704,152500,677571700,3620,3620,3620,3620,0
|
|
20240704,152400,677571700,3620,3620,3620,3620,0
|
|
20240704,152300,677571700,3620,3620,3620,3620,0
|
|
20240704,152200,677571700,3620,3620,3620,3620,0
|
|
20240704,152100,677571700,3620,3620,3620,3620,0
|
|
20240704,152000,677571700,3620,3620,3620,3620,0
|
|
20240704,151900,677571700,3620,3620,3620,3615,881
|
|
20240704,151800,674385315,3620,3625,3625,3620,810
|
|
20240704,151700,671453110,3625,3625,3625,3620,153
|
|
20240704,151600,670898520,3625,3625,3625,3620,106
|
|
20240704,151500,670514780,3615,3620,3625,3615,3101
|
|
20240704,151400,659296375,3625,3625,3625,3625,11
|
|
20240704,151300,659256500,3620,3625,3625,3620,782
|
|
20240704,151200,656425655,3625,3625,3625,3625,0
|
|
20240704,151100,656425655,3625,3625,3625,3625,5
|
|
20240704,151000,656407530,3625,3625,3625,3625,50
|
|
20240704,150900,656226280,3625,3625,3625,3625,277
|
|
20240704,150800,655222155,3620,3625,3625,3620,212
|
|
20240704,150700,654454705,3625,3625,3625,3625,0
|
|
20240704,150600,654454705,3625,3625,3625,3625,1
|
|
20240704,150500,654451080,3625,3625,3625,3625,2
|
|
20240704,150400,654443830,3625,3620,3625,3620,803
|
|
20240704,150300,651535705,3625,3625,3625,3625,0
|
|
20240704,150200,651535705,3625,3625,3625,3625,1
|
|
20240704,150100,651532080,3625,3625,3625,3625,11
|
|
20240704,150000,651492205,3625,3625,3625,3625,2
|
|
20240704,145900,651484955,3625,3625,3625,3625,3
|
|
20240704,145800,651474080,3620,3620,3620,3620,20
|
|
20240704,145700,651401680,3625,3625,3625,3625,10
|
|
20240704,145600,651365430,3625,3625,3625,3620,359
|
|
20240704,145500,650064465,3625,3625,3625,3625,0
|
|
20240704,145400,650064465,3625,3625,3625,3625,1
|
|
20240704,145300,650060840,3625,3625,3625,3625,0
|
|
20240704,145200,650060840,3625,3625,3625,3625,0
|
|
20240704,145100,650060840,3625,3625,3625,3625,15
|
|
20240704,145000,650006465,3625,3625,3625,3620,14
|
|
20240704,144900,649955770,3625,3625,3625,3625,2
|
|
20240704,144800,649948520,3625,3625,3625,3625,0
|
|
20240704,144700,649948520,3625,3625,3625,3625,3
|
|
20240704,144600,649937645,3620,3620,3620,3620,325
|
|
20240704,144500,648761145,3620,3620,3620,3620,0
|
|
20240704,144400,648761145,3620,3620,3620,3620,0
|
|
20240704,144300,648761145,3620,3620,3620,3620,0
|
|
20240704,144200,648761145,3620,3620,3620,3620,0
|
|
20240704,144100,648761145,3620,3620,3620,3620,2
|
|
20240704,144000,648753905,3615,3615,3615,3615,0
|
|
20240704,143900,648753905,3615,3615,3615,3615,1
|
|
20240704,143800,648750290,3620,3620,3620,3620,25
|
|
20240704,143700,648659790,3620,3620,3620,3620,0
|
|
20240704,143600,648659790,3620,3620,3620,3620,0
|
|
20240704,143500,648659790,3620,3620,3620,3620,224
|
|
20240704,143400,647848910,3620,3620,3620,3620,0
|
|
20240704,143300,647848910,3620,3625,3625,3620,828
|
|
20240704,143200,644851535,3625,3625,3625,3625,208
|
|
20240704,143100,644097535,3625,3625,3625,3625,0
|
|
20240704,143000,644097535,3625,3625,3625,3625,1
|
|
20240704,142900,644093910,3625,3625,3625,3625,0
|
|
20240704,142800,644093910,3625,3625,3625,3625,0
|
|
20240704,142700,644093910,3625,3625,3625,3625,26
|
|
20240704,142600,643999660,3625,3625,3625,3625,33
|
|
20240704,142500,643880035,3625,3620,3625,3620,1230
|
|
20240704,142400,639427430,3625,3625,3625,3625,1
|
|
20240704,142300,639423805,3620,3620,3620,3620,209
|
|
20240704,142200,638667225,3625,3625,3625,3625,50
|
|
20240704,142100,638485975,3625,3625,3625,3625,2
|
|
20240704,142000,638478725,3620,3620,3620,3620,100
|
|
20240704,141900,638116725,3620,3620,3620,3620,0
|
|
20240704,141800,638116725,3620,3620,3620,3620,0
|
|
20240704,141700,638116725,3620,3620,3620,3620,0
|
|
20240704,141600,638116725,3620,3620,3620,3620,0
|
|
20240704,141500,638116725,3620,3620,3620,3620,0
|
|
20240704,141400,638116725,3620,3620,3620,3620,1
|
|
20240704,141300,638113105,3615,3615,3615,3615,2
|
|
20240704,141200,638105875,3620,3620,3620,3620,0
|
|
20240704,141100,638105875,3620,3620,3620,3620,0
|
|
20240704,141000,638105875,3620,3620,3620,3620,0
|
|
20240704,140900,638105875,3620,3620,3620,3620,21
|
|
20240704,140800,638029855,3625,3620,3625,3620,1201
|
|
20240704,140700,633682230,3625,3625,3625,3625,0
|
|
20240704,140600,633682230,3625,3625,3625,3625,0
|
|
20240704,140500,633682230,3625,3625,3625,3625,6
|
|
20240704,140400,633660480,3625,3625,3625,3625,20
|
|
20240704,140300,633587980,3625,3625,3625,3625,0
|
|
20240704,140200,633587980,3625,3625,3625,3625,2
|
|
20240704,140100,633580730,3620,3620,3620,3620,0
|
|
20240704,140000,633580730,3620,3620,3620,3620,540
|
|
20240704,135900,631625930,3620,3620,3620,3620,2
|
|
20240704,135800,631618690,3620,3620,3620,3620,1963
|
|
20240704,135700,624512630,3620,3620,3620,3620,0
|
|
20240704,135600,624512630,3620,3620,3620,3620,40
|
|
20240704,135500,624367830,3620,3620,3620,3620,553
|
|
20240704,135400,622365970,3625,3625,3625,3625,0
|
|
20240704,135300,622365970,3625,3625,3625,3625,0
|
|
20240704,135200,622365970,3625,3625,3625,3625,0
|
|
20240704,135100,622365970,3625,3625,3625,3625,0
|
|
20240704,135000,622365970,3625,3625,3625,3625,0
|
|
20240704,134900,622365970,3625,3625,3625,3625,1
|
|
20240704,134800,622362345,3620,3620,3620,3620,0
|
|
20240704,134700,622362345,3620,3620,3620,3620,0
|
|
20240704,134600,622362345,3620,3620,3620,3620,51
|
|
20240704,134500,622177725,3625,3625,3625,3625,12
|
|
20240704,134400,622134225,3620,3620,3620,3620,0
|
|
20240704,134300,622134225,3620,3620,3620,3620,5
|
|
20240704,134200,622116125,3620,3620,3620,3620,1
|
|
20240704,134100,622112505,3620,3620,3620,3620,0
|
|
20240704,134000,622112505,3620,3620,3620,3620,0
|
|
20240704,133900,622112505,3620,3620,3620,3620,4
|
|
20240704,133800,622098025,3630,3630,3630,3630,0
|
|
20240704,133700,622098025,3630,3630,3630,3630,2
|
|
20240704,133600,622090765,3620,3630,3630,3620,202
|
|
20240704,133500,621359500,3625,3625,3625,3625,4
|
|
20240704,133400,621345000,3625,3625,3625,3625,0
|
|
20240704,133300,621345000,3625,3625,3625,3625,0
|
|
20240704,133200,621345000,3625,3625,3625,3625,62
|
|
20240704,133100,621120250,3630,3630,3630,3630,0
|
|
20240704,133000,621120250,3630,3630,3630,3630,50
|
|
20240704,132900,620938750,3630,3630,3630,3630,0
|
|
20240704,132800,620938750,3630,3630,3630,3630,0
|
|
20240704,132700,620938750,3630,3630,3630,3630,38
|
|
20240704,132600,620800810,3630,3630,3630,3630,0
|
|
20240704,132500,620800810,3630,3630,3630,3630,0
|
|
20240704,132400,620800810,3630,3630,3630,3630,1
|
|
20240704,132300,620797180,3625,3625,3625,3625,1002
|
|
20240704,132200,617164930,3625,3625,3625,3625,0
|
|
20240704,132100,617164930,3625,3625,3625,3625,70
|
|
20240704,132000,616911180,3625,3625,3625,3625,244
|
|
20240704,131900,616026680,3625,3625,3625,3625,50
|
|
20240704,131800,615845430,3625,3625,3625,3625,1
|
|
20240704,131700,615841805,3620,3620,3620,3620,30
|
|
20240704,131600,615733205,3620,3620,3620,3620,200
|
|
20240704,131500,615009205,3630,3630,3630,3630,0
|
|
20240704,131400,615009205,3630,3630,3630,3630,0
|
|
20240704,131300,615009205,3630,3630,3630,3630,1
|
|
20240704,131200,615005575,3630,3630,3630,3630,10
|
|
20240704,131100,614969275,3620,3620,3620,3620,0
|
|
20240704,131000,614969275,3620,3620,3620,3620,0
|
|
20240704,130900,614969275,3620,3620,3620,3620,6
|
|
20240704,130800,614947555,3625,3630,3630,3625,316
|
|
20240704,130700,613801975,3630,3630,3630,3630,410
|
|
20240704,130600,612313675,3630,3625,3630,3625,20
|
|
20240704,130500,612241155,3625,3625,3625,3625,50
|
|
20240704,130400,612059905,3625,3625,3625,3625,160
|
|
20240704,130300,611479905,3625,3625,3625,3625,1
|
|
20240704,130200,611476280,3615,3620,3630,3615,904
|
|
20240704,130100,608201385,3620,3620,3620,3620,301
|
|
20240704,130000,607111765,3615,3615,3615,3615,575
|
|
20240704,125900,605033140,3615,3615,3615,3615,455
|
|
20240704,125800,603388315,3620,3620,3620,3620,0
|
|
20240704,125700,603388315,3620,3620,3620,3620,0
|
|
20240704,125600,603388315,3620,3620,3620,3620,0
|
|
20240704,125500,603388315,3620,3620,3620,3620,126
|
|
20240704,125400,602932195,3620,3620,3620,3620,0
|
|
20240704,125300,602932195,3620,3620,3620,3620,0
|
|
20240704,125200,602932195,3620,3620,3620,3620,0
|
|
20240704,125100,602932195,3620,3620,3620,3620,1
|
|
20240704,125000,602928575,3620,3620,3620,3620,0
|
|
20240704,124900,602928575,3620,3620,3620,3620,1
|
|
20240704,124800,602924955,3620,3620,3620,3620,15
|
|
20240704,124700,602870655,3620,3620,3620,3620,1
|
|
20240704,124600,602867035,3620,3620,3620,3620,1
|
|
20240704,124500,602863415,3620,3620,3620,3620,0
|
|
20240704,124400,602863415,3620,3620,3620,3620,0
|
|
20240704,124300,602863415,3620,3620,3620,3620,104
|
|
20240704,124200,602486935,3615,3615,3615,3615,798
|
|
20240704,124100,599602165,3615,3615,3615,3615,0
|
|
20240704,124000,599602165,3615,3615,3615,3615,0
|
|
20240704,123900,599602165,3615,3615,3615,3615,898
|
|
20240704,123800,596355895,3615,3615,3615,3615,0
|
|
20240704,123700,596355895,3615,3615,3615,3615,10
|
|
20240704,123600,596319745,3615,3615,3615,3615,3
|
|
20240704,123500,596308900,3610,3610,3610,3610,589
|
|
20240704,123400,594182610,3610,3610,3610,3610,17
|
|
20240704,123300,594121240,3615,3615,3615,3615,0
|
|
20240704,123200,594121240,3615,3615,3615,3615,110
|
|
20240704,123100,593723590,3615,3615,3615,3615,20
|
|
20240704,123000,593651290,3615,3615,3615,3615,0
|
|
20240704,122900,593651290,3615,3615,3615,3615,0
|
|
20240704,122800,593651290,3615,3615,3615,3615,22
|
|
20240704,122700,593571760,3610,3610,3610,3610,0
|
|
20240704,122600,593571760,3610,3610,3610,3610,110
|
|
20240704,122500,593174660,3610,3610,3615,3610,28
|
|
20240704,122400,593073575,3615,3615,3615,3615,1
|
|
20240704,122300,593069960,3615,3615,3615,3615,0
|
|
20240704,122200,593069960,3615,3615,3615,3615,0
|
|
20240704,122100,593069960,3615,3615,3615,3615,0
|
|
20240704,122000,593069960,3615,3615,3615,3615,0
|
|
20240704,121900,593069960,3615,3615,3615,3615,0
|
|
20240704,121800,593069960,3615,3615,3615,3615,30
|
|
20240704,121700,592961510,3615,3615,3615,3615,0
|
|
20240704,121600,592961510,3615,3615,3615,3615,244
|
|
20240704,121500,592079450,3620,3620,3620,3620,1
|
|
20240704,121400,592075830,3615,3615,3615,3615,1
|
|
20240704,121300,592072215,3620,3620,3620,3620,7
|
|
20240704,121200,592046875,3620,3620,3620,3620,0
|
|
20240704,121100,592046875,3620,3620,3620,3620,373
|
|
20240704,121000,590696615,3620,3620,3620,3620,0
|
|
20240704,120900,590696615,3620,3620,3620,3620,0
|
|
20240704,120800,590696615,3620,3620,3620,3620,31
|
|
20240704,120700,590584395,3610,3610,3610,3610,200
|
|
20240704,120600,589862395,3620,3620,3620,3620,0
|
|
20240704,120500,589862395,3620,3620,3620,3620,0
|
|
20240704,120400,589862395,3620,3620,3620,3620,0
|
|
20240704,120300,589862395,3620,3620,3620,3620,30
|
|
20240704,120200,589753795,3620,3620,3620,3620,1
|
|
20240704,120100,589750175,3610,3610,3610,3610,0
|
|
20240704,120000,589750175,3610,3620,3620,3610,21
|
|
20240704,115900,589674355,3610,3615,3615,3610,4
|
|
20240704,115800,589659910,3610,3610,3610,3610,3
|
|
20240704,115700,589649080,3610,3610,3610,3610,0
|
|
20240704,115600,589649080,3610,3615,3615,3610,139
|
|
20240704,115500,589147145,3615,3615,3615,3615,1
|
|
20240704,115400,589143530,3620,3620,3620,3620,1
|
|
20240704,115300,589139910,3620,3620,3620,3620,31
|
|
20240704,115200,589027690,3610,3615,3615,3610,147
|
|
20240704,115100,588496970,3620,3620,3620,3620,0
|
|
20240704,115000,588496970,3620,3620,3620,3620,5
|
|
20240704,114900,588478870,3620,3620,3620,3620,0
|
|
20240704,114800,588478870,3620,3620,3620,3620,0
|
|
20240704,114700,588478870,3620,3620,3620,3620,0
|
|
20240704,114600,588478870,3620,3620,3620,3620,0
|
|
20240704,114500,588478870,3620,3620,3620,3620,0
|
|
20240704,114400,588478870,3620,3620,3620,3620,500
|
|
20240704,114300,586668870,3620,3620,3620,3620,0
|
|
20240704,114200,586668870,3620,3620,3620,3620,0
|
|
20240704,114100,586668870,3620,3615,3620,3610,326
|
|
20240704,114000,585491510,3615,3615,3615,3615,400
|
|
20240704,113900,584045510,3615,3615,3615,3615,0
|
|
20240704,113800,584045510,3615,3615,3615,3615,100
|
|
20240704,113700,583684010,3620,3620,3620,3620,0
|
|
20240704,113600,583684010,3620,3615,3620,3615,42
|
|
20240704,113500,583532080,3625,3625,3625,3625,0
|
|
20240704,113400,583532080,3625,3625,3625,3625,1
|
|
20240704,113300,583528455,3620,3620,3620,3620,65
|
|
20240704,113200,583293155,3620,3620,3620,3620,70
|
|
20240704,113100,583039755,3620,3620,3620,3620,0
|
|
20240704,113000,583039755,3620,3620,3620,3620,4
|
|
20240704,112900,583025275,3610,3610,3610,3610,700
|
|
20240704,112800,580498275,3615,3615,3615,3615,4
|
|
20240704,112700,580483815,3610,3610,3610,3610,285
|
|
20240704,112600,579454965,3620,3620,3620,3620,0
|
|
20240704,112500,579454965,3620,3620,3620,3620,0
|
|
20240704,112400,579454965,3620,3620,3620,3620,1
|
|
20240704,112300,579451345,3615,3615,3615,3615,0
|
|
20240704,112200,579451345,3615,3615,3615,3615,0
|
|
20240704,112100,579451345,3615,3615,3615,3615,526
|
|
20240704,112000,577549855,3615,3615,3615,3615,0
|
|
20240704,111900,577549855,3615,3615,3615,3615,1070
|
|
20240704,111800,573681805,3615,3630,3630,3610,11788
|
|
20240704,111700,531072620,3630,3630,3630,3630,0
|
|
20240704,111600,531072620,3630,3630,3630,3630,1
|
|
20240704,111500,531068990,3625,3625,3625,3625,0
|
|
20240704,111400,531068990,3625,3625,3625,3625,1
|
|
20240704,111300,531065365,3630,3630,3630,3630,341
|
|
20240704,111200,529827535,3630,3630,3630,3630,50
|
|
20240704,111100,529646035,3630,3630,3630,3630,14
|
|
20240704,111000,529595215,3630,3630,3630,3630,0
|
|
20240704,110900,529595215,3630,3630,3630,3630,8
|
|
20240704,110800,529566175,3630,3630,3630,3630,10
|
|
20240704,110700,529529875,3630,3625,3630,3625,110
|
|
20240704,110600,529131075,3630,3630,3630,3630,0
|
|
20240704,110500,529131075,3630,3630,3630,3630,10
|
|
20240704,110400,529094775,3635,3635,3635,3635,0
|
|
20240704,110300,529094775,3635,3630,3635,3630,25
|
|
20240704,110200,529003915,3630,3645,3645,3630,6
|
|
20240704,110100,528982075,3640,3635,3640,3630,973
|
|
20240704,110000,525450035,3635,3635,3635,3635,1
|
|
20240704,105900,525446400,3640,3640,3640,3640,52
|
|
20240704,105800,525257120,3640,3640,3640,3640,0
|
|
20240704,105700,525257120,3640,3640,3640,3640,1
|
|
20240704,105600,525253480,3645,3645,3645,3640,22
|
|
20240704,105500,525173330,3645,3645,3645,3645,0
|
|
20240704,105400,525173330,3645,3640,3645,3640,2
|
|
20240704,105300,525166045,3645,3645,3645,3645,0
|
|
20240704,105200,525166045,3645,3645,3645,3645,1
|
|
20240704,105100,525162400,3645,3635,3645,3635,71
|
|
20240704,105000,524903620,3645,3630,3645,3630,16
|
|
20240704,104900,524845380,3645,3625,3645,3625,1795
|
|
20240704,104800,518336095,3615,3645,3645,3615,22341
|
|
20240704,104700,437301170,3645,3645,3645,3645,1
|
|
20240704,104600,437297525,3635,3635,3635,3635,0
|
|
20240704,104500,437297525,3635,3640,3640,3635,1519
|
|
20240704,104400,431771865,3645,3645,3645,3645,355
|
|
20240704,104300,430477890,3645,3645,3645,3645,211
|
|
20240704,104200,429708795,3650,3650,3650,3650,159
|
|
20240704,104100,429128445,3660,3650,3660,3650,226
|
|
20240704,104000,428303535,3660,3650,3660,3650,17
|
|
20240704,103900,428241475,3660,3660,3660,3650,84
|
|
20240704,103800,427934855,3660,3660,3660,3660,51
|
|
20240704,103700,427748195,3660,3650,3660,3650,19
|
|
20240704,103600,427678765,3650,3655,3655,3650,1982
|
|
20240704,103500,420444460,3655,3655,3655,3655,102
|
|
20240704,103400,420071650,3655,3655,3660,3655,13
|
|
20240704,103300,420024130,3660,3660,3660,3655,53
|
|
20240704,103200,419830170,3650,3660,3660,3650,6013
|
|
20240704,103100,397835225,3660,3660,3660,3655,1402
|
|
20240704,103000,392703910,3660,3650,3660,3650,276
|
|
20240704,102900,391695230,3655,3655,3655,3655,0
|
|
20240704,102800,391695230,3655,3655,3655,3655,0
|
|
20240704,102700,391695230,3655,3650,3655,3650,1404
|
|
20240704,102600,386570610,3655,3655,3655,3655,1
|
|
20240704,102500,386566955,3655,3655,3655,3650,712
|
|
20240704,102400,383964600,3655,3655,3655,3655,50
|
|
20240704,102300,383781850,3655,3655,3655,3655,27
|
|
20240704,102200,383683165,3655,3655,3655,3655,6
|
|
20240704,102100,383661235,3650,3650,3650,3650,0
|
|
20240704,102000,383661235,3650,3650,3650,3650,200
|
|
20240704,101900,382931235,3655,3655,3655,3655,0
|
|
20240704,101800,382931235,3655,3655,3655,3655,0
|
|
20240704,101700,382931235,3655,3655,3655,3655,1
|
|
20240704,101600,382927580,3650,3650,3650,3650,2
|
|
20240704,101500,382920280,3655,3655,3655,3655,2475
|
|
20240704,101400,373874155,3650,3660,3660,3650,2204
|
|
20240704,101300,365808855,3655,3655,3655,3655,5
|
|
20240704,101200,365790580,3660,3660,3660,3660,0
|
|
20240704,101100,365790580,3660,3655,3660,3655,8
|
|
20240704,101000,365761305,3660,3655,3660,3655,102
|
|
20240704,100900,365387990,3660,3655,3660,3650,1698
|
|
20240704,100800,359187430,3645,3660,3660,3640,4867
|
|
20240704,100700,341429895,3660,3660,3660,3660,469
|
|
20240704,100600,339713355,3660,3660,3660,3660,211
|
|
20240704,100500,338941095,3665,3650,3665,3650,8009
|
|
20240704,100400,309646080,3655,3655,3655,3655,2
|
|
20240704,100300,309638770,3655,3660,3660,3655,784
|
|
20240704,100200,306773230,3660,3660,3660,3660,8
|
|
20240704,100100,306743950,3660,3660,3660,3660,385
|
|
20240704,100000,305334850,3660,3655,3660,3655,1650
|
|
20240704,095900,299301315,3660,3660,3660,3660,68
|
|
20240704,095800,299052435,3660,3655,3660,3655,1981
|
|
20240704,095700,291802670,3655,3655,3655,3655,1
|
|
20240704,095600,291799015,3660,3660,3665,3660,872
|
|
20240704,095500,288607490,3660,3650,3660,3650,2399
|
|
20240704,095400,279831925,3650,3645,3650,3645,156
|
|
20240704,095300,279263295,3645,3640,3645,3640,80
|
|
20240704,095200,278972010,3640,3640,3640,3640,2
|
|
20240704,095100,278964730,3640,3645,3645,3640,1089
|
|
20240704,095000,274999770,3645,3640,3645,3640,34
|
|
20240704,094900,274875990,3640,3640,3640,3640,1
|
|
20240704,094800,274872350,3645,3645,3645,3645,0
|
|
20240704,094700,274872350,3645,3640,3645,3640,999
|
|
20240704,094600,271232990,3640,3645,3645,3640,1068
|
|
20240704,094500,267345420,3645,3640,3645,3640,192
|
|
20240704,094400,266645965,3645,3635,3645,3635,1968
|
|
20240704,094300,259485780,3635,3635,3635,3630,1112
|
|
20240704,094200,255449165,3630,3635,3635,3630,11
|
|
20240704,094100,255409205,3635,3635,3635,3635,10
|
|
20240704,094000,255372855,3635,3630,3635,3630,230
|
|
20240704,093900,254536955,3630,3630,3630,3630,267
|
|
20240704,093800,253567745,3630,3630,3630,3630,3
|
|
20240704,093700,253556855,3630,3630,3630,3630,820
|
|
20240704,093600,250580255,3625,3625,3625,3625,680
|
|
20240704,093500,248115255,3625,3625,3625,3625,253
|
|
20240704,093400,247198130,3630,3630,3630,3630,0
|
|
20240704,093300,247198130,3630,3630,3630,3630,1
|
|
20240704,093200,247194500,3630,3635,3635,3630,493
|
|
20240704,093100,245404375,3635,3635,3635,3635,9
|
|
20240704,093000,245371660,3640,3640,3640,3640,312
|
|
20240704,092900,244235980,3640,3640,3640,3640,460
|
|
20240704,092800,242561580,3640,3630,3640,3630,32
|
|
20240704,092700,242445400,3635,3635,3635,3635,473
|
|
20240704,092600,240726045,3635,3635,3635,3630,1539
|
|
20240704,092500,235131785,3635,3635,3635,3630,452
|
|
20240704,092400,233490520,3635,3630,3635,3630,488
|
|
20240704,092300,231718180,3635,3635,3635,3635,1
|
|
20240704,092200,231714545,3630,3630,3630,3630,251
|
|
20240704,092100,230803415,3625,3625,3625,3625,305
|
|
20240704,092000,229697790,3625,3625,3625,3625,104
|
|
20240704,091900,229320790,3630,3625,3630,3625,413
|
|
20240704,091800,227823660,3625,3630,3635,3625,2818
|
|
20240704,091700,217594480,3635,3635,3635,3635,2539
|
|
20240704,091600,208365215,3635,3645,3645,3635,327
|
|
20240704,091500,207176070,3635,3640,3640,3635,146
|
|
20240704,091400,206644785,3645,3645,3645,3645,2
|
|
20240704,091300,206637495,3645,3645,3650,3645,256
|
|
20240704,091200,205704370,3640,3650,3655,3640,1874
|
|
20240704,091100,198872755,3645,3650,3665,3645,28
|
|
20240704,091000,198770630,3650,3665,3670,3650,1715
|
|
20240704,090900,192478785,3660,3675,3675,3655,624
|
|
20240704,090800,190192990,3670,3645,3670,3645,5469
|
|
20240704,090700,170127780,3650,3640,3655,3640,78
|
|
20240704,090600,169843720,3640,3635,3675,3615,13905
|
|
20240704,090500,118990145,3665,3660,3670,3625,19438
|
|
20240704,090400,48070700,3660,3640,3660,3640,6315
|
|
20240704,090300,25002550,3645,3645,3645,3645,81
|
|
20240704,090200,24707305,3645,3630,3645,3620,4117
|
|
20240704,090100,9788965,3630,3630,3635,3630,1681
|
|
20240704,090000,3686860,3630,3615,3630,3615,1019
|