635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193200,3791026960,9650,9650,9650,9650,7364
|
|
20240703,193100,3791026960,9650,9650,9650,9650,0
|
|
20240703,193000,3791026960,9650,9650,9650,9650,0
|
|
20240703,192900,3791026960,9650,9650,9650,9650,0
|
|
20240703,192800,3791026960,9650,9650,9650,9650,0
|
|
20240703,192700,3791026960,9650,9650,9650,9650,0
|
|
20240703,192600,3791026960,9650,9650,9650,9650,0
|
|
20240703,192500,3791026960,9650,9650,9650,9650,0
|
|
20240703,192400,3791026960,9650,9650,9650,9650,0
|
|
20240703,192300,3791026960,9650,9650,9650,9650,0
|
|
20240703,192200,3791026960,9650,9650,9650,9650,0
|
|
20240703,192100,3791026960,9650,9650,9650,9650,0
|
|
20240703,192000,3791026960,9650,9650,9650,9650,0
|
|
20240703,191900,3791026960,9650,9650,9650,9650,0
|
|
20240703,191800,3791026960,9650,9650,9650,9650,0
|
|
20240703,191700,3791026960,9650,9650,9650,9650,0
|
|
20240703,191600,3791026960,9650,9650,9650,9650,0
|
|
20240703,191500,3791026960,9650,9650,9650,9650,0
|
|
20240703,191400,3791026960,9650,9650,9650,9650,0
|
|
20240703,191300,3791026960,9650,9650,9650,9650,0
|
|
20240703,191200,3791026960,9650,9650,9650,9650,0
|
|
20240703,191100,3791026960,9650,9650,9650,9650,0
|
|
20240703,191000,3791026960,9650,9650,9650,9650,0
|
|
20240703,190900,3791026960,9650,9650,9650,9650,0
|
|
20240703,190800,3791026960,9650,9650,9650,9650,0
|
|
20240703,190700,3791026960,9650,9650,9650,9650,0
|
|
20240703,190600,3791026960,9650,9650,9650,9650,0
|
|
20240703,190500,3791026960,9650,9650,9650,9650,0
|
|
20240703,190400,3791026960,9650,9650,9650,9650,0
|
|
20240703,190300,3791026960,9650,9650,9650,9650,0
|
|
20240703,190200,3791026960,9650,9650,9650,9650,7364
|
|
20240703,190100,3791026960,9650,9650,9650,9650,0
|
|
20240703,190000,3791026960,9650,9650,9650,9650,0
|
|
20240703,185900,3791026960,9650,9650,9650,9650,0
|
|
20240703,185800,3791026960,9650,9650,9650,9650,0
|
|
20240703,185700,3791026960,9650,9650,9650,9650,0
|
|
20240703,185600,3791026960,9650,9650,9650,9650,0
|
|
20240703,185500,3791026960,9650,9650,9650,9650,0
|
|
20240703,185400,3791026960,9650,9650,9650,9650,0
|
|
20240703,185300,3791026960,9650,9650,9650,9650,0
|
|
20240703,185200,3791026960,9650,9650,9650,9650,0
|
|
20240703,185100,3791026960,9650,9650,9650,9650,0
|
|
20240703,185000,3791026960,9650,9650,9650,9650,0
|
|
20240703,184900,3791026960,9650,9650,9650,9650,0
|
|
20240703,184800,3791026960,9650,9650,9650,9650,0
|
|
20240703,184700,3791026960,9650,9650,9650,9650,0
|
|
20240703,184600,3791026960,9650,9650,9650,9650,0
|
|
20240703,184500,3791026960,9650,9650,9650,9650,0
|
|
20240703,184400,3791026960,9650,9650,9650,9650,0
|
|
20240703,184300,3791026960,9650,9650,9650,9650,0
|
|
20240703,184200,3791026960,9650,9650,9650,9650,0
|
|
20240703,184100,3791026960,9650,9650,9650,9650,0
|
|
20240703,184000,3791026960,9650,9650,9650,9650,0
|
|
20240703,183900,3791026960,9650,9650,9650,9650,0
|
|
20240703,183800,3791026960,9650,9650,9650,9650,0
|
|
20240703,183700,3791026960,9650,9650,9650,9650,0
|
|
20240703,183600,3791026960,9650,9650,9650,9650,0
|
|
20240703,183500,3791026960,9650,9650,9650,9650,0
|
|
20240703,183400,3791026960,9650,9650,9650,9650,0
|
|
20240703,183300,3791026960,9650,9650,9650,9650,0
|
|
20240703,183200,3791026960,9650,9650,9650,9650,7364
|
|
20240703,183100,3791026960,9650,9650,9650,9650,0
|
|
20240703,183000,3791026960,9650,9650,9650,9650,0
|
|
20240703,182900,3791026960,9650,9650,9650,9650,0
|
|
20240703,182800,3791026960,9650,9650,9650,9650,0
|
|
20240703,182700,3791026960,9650,9650,9650,9650,0
|
|
20240703,182600,3791026960,9650,9650,9650,9650,0
|
|
20240703,182500,3791026960,9650,9650,9650,9650,0
|
|
20240703,182400,3791026960,9650,9650,9650,9650,0
|
|
20240703,182300,3791026960,9650,9650,9650,9650,0
|
|
20240703,182200,3791026960,9650,9650,9650,9650,0
|
|
20240703,182100,3791026960,9650,9650,9650,9650,0
|
|
20240703,182000,3791026960,9650,9650,9650,9650,0
|
|
20240703,181900,3791026960,9650,9650,9650,9650,0
|
|
20240703,181800,3791026960,9650,9650,9650,9650,0
|
|
20240703,181700,3791026960,9650,9650,9650,9650,0
|
|
20240703,181600,3791026960,9650,9650,9650,9650,0
|
|
20240703,181500,3791026960,9650,9650,9650,9650,0
|
|
20240703,181400,3791026960,9650,9650,9650,9650,0
|
|
20240703,181300,3791026960,9650,9650,9650,9650,0
|
|
20240703,181200,3791026960,9650,9650,9650,9650,0
|
|
20240703,181100,3791026960,9650,9650,9650,9650,0
|
|
20240703,181000,3791026960,9650,9650,9650,9650,0
|
|
20240703,180900,3791026960,9650,9650,9650,9650,0
|
|
20240703,180800,3791026960,9650,9650,9650,9650,0
|
|
20240703,180700,3791026960,9650,9650,9650,9650,0
|
|
20240703,180600,3791026960,9650,9650,9650,9650,0
|
|
20240703,180500,3791026960,9650,9650,9650,9650,0
|
|
20240703,180400,3791026960,9650,9650,9650,9650,0
|
|
20240703,180300,3791026960,9650,9650,9650,9650,0
|
|
20240703,180200,3791026960,9650,9650,9650,9650,7364
|
|
20240703,180100,3791026960,9650,9650,9650,9650,0
|
|
20240703,180000,3791026960,9650,9650,9650,9650,0
|
|
20240703,175900,3791026960,9650,9650,9650,9650,0
|
|
20240703,175800,3791026960,9650,9650,9650,9650,0
|
|
20240703,175700,3791026960,9650,9650,9650,9650,0
|
|
20240703,175600,3791026960,9650,9650,9650,9650,0
|
|
20240703,175500,3791026960,9650,9650,9650,9650,0
|
|
20240703,175400,3791026960,9650,9650,9650,9650,0
|
|
20240703,175300,3791026960,9650,9650,9650,9650,0
|
|
20240703,175200,3791026960,9650,9650,9650,9650,0
|
|
20240703,175100,3791026960,9650,9650,9650,9650,0
|
|
20240703,175000,3791026960,9650,9650,9650,9650,0
|
|
20240703,174900,3791026960,9650,9650,9650,9650,0
|
|
20240703,174800,3791026960,9650,9650,9650,9650,0
|
|
20240703,174700,3791026960,9650,9650,9650,9650,0
|
|
20240703,174600,3791026960,9650,9650,9650,9650,0
|
|
20240703,174500,3791026960,9650,9650,9650,9650,0
|
|
20240703,174400,3791026960,9650,9650,9650,9650,0
|
|
20240703,174300,3791026960,9650,9650,9650,9650,0
|
|
20240703,174200,3791026960,9650,9650,9650,9650,0
|
|
20240703,174100,3791026960,9650,9650,9650,9650,0
|
|
20240703,174000,3791026960,9650,9650,9650,9650,0
|
|
20240703,173900,3791026960,9650,9650,9650,9650,0
|
|
20240703,173800,3791026960,9650,9650,9650,9650,0
|
|
20240703,173700,3791026960,9650,9650,9650,9650,0
|
|
20240703,173600,3791026960,9650,9650,9650,9650,0
|
|
20240703,173500,3791026960,9650,9650,9650,9650,0
|
|
20240703,173400,3791026960,9650,9650,9650,9650,0
|
|
20240703,173300,3791026960,9650,9650,9650,9650,0
|
|
20240703,173200,3791026960,9650,9650,9650,9650,7364
|
|
20240703,173100,3791026960,9650,9650,9650,9650,0
|
|
20240703,173000,3791026960,9650,9650,9650,9650,0
|
|
20240703,172900,3791026960,9650,9650,9650,9650,0
|
|
20240703,172800,3791026960,9650,9650,9650,9650,0
|
|
20240703,172700,3791026960,9650,9650,9650,9650,0
|
|
20240703,172600,3791026960,9650,9650,9650,9650,0
|
|
20240703,172500,3791026960,9650,9650,9650,9650,0
|
|
20240703,172400,3791026960,9650,9650,9650,9650,0
|
|
20240703,172300,3791026960,9650,9650,9650,9650,0
|
|
20240703,172200,3791026960,9650,9650,9650,9650,0
|
|
20240703,172100,3791026960,9650,9650,9650,9650,0
|
|
20240703,172000,3791026960,9650,9650,9650,9650,0
|
|
20240703,171900,3791026960,9650,9650,9650,9650,0
|
|
20240703,171800,3791026960,9650,9650,9650,9650,0
|
|
20240703,171700,3791026960,9650,9650,9650,9650,0
|
|
20240703,171600,3791026960,9650,9650,9650,9650,0
|
|
20240703,171500,3791026960,9650,9650,9650,9650,0
|
|
20240703,171400,3791026960,9650,9650,9650,9650,0
|
|
20240703,171300,3791026960,9650,9650,9650,9650,0
|
|
20240703,171200,3791026960,9650,9650,9650,9650,0
|
|
20240703,171100,3791026960,9650,9650,9650,9650,0
|
|
20240703,171000,3791026960,9650,9650,9650,9650,0
|
|
20240703,170900,3791026960,9650,9650,9650,9650,0
|
|
20240703,170800,3791026960,9650,9650,9650,9650,0
|
|
20240703,170700,3791026960,9650,9650,9650,9650,0
|
|
20240703,170600,3791026960,9650,9650,9650,9650,0
|
|
20240703,170500,3791026960,9650,9650,9650,9650,0
|
|
20240703,170400,3791026960,9650,9650,9650,9650,0
|
|
20240703,170300,3791026960,9650,9650,9650,9650,0
|
|
20240703,170200,3791026960,9650,9650,9650,9650,7364
|
|
20240703,170100,3791026960,9650,9650,9650,9650,0
|
|
20240703,170000,3791026960,9650,9650,9650,9650,0
|
|
20240703,165900,3791026960,9650,9650,9650,9650,0
|
|
20240703,165800,3791026960,9650,9650,9650,9650,0
|
|
20240703,165700,3791026960,9650,9650,9650,9650,0
|
|
20240703,165600,3791026960,9650,9650,9650,9650,0
|
|
20240703,165500,3791026960,9650,9650,9650,9650,0
|
|
20240703,165400,3791026960,9650,9650,9650,9650,0
|
|
20240703,165300,3791026960,9650,9650,9650,9650,0
|
|
20240703,165200,3791026960,9650,9650,9650,9650,0
|
|
20240703,165100,3791026960,9650,9650,9650,9650,0
|
|
20240703,165000,3791026960,9650,9650,9650,9650,0
|
|
20240703,164900,3791026960,9650,9650,9650,9650,0
|
|
20240703,164800,3791026960,9650,9650,9650,9650,0
|
|
20240703,164700,3791026960,9650,9650,9650,9650,0
|
|
20240703,164600,3791026960,9650,9650,9650,9650,0
|
|
20240703,164500,3791026960,9650,9650,9650,9650,0
|
|
20240703,164400,3791026960,9650,9650,9650,9650,0
|
|
20240703,164300,3791026960,9650,9650,9650,9650,0
|
|
20240703,164200,3791026960,9650,9650,9650,9650,0
|
|
20240703,164100,3791026960,9650,9650,9650,9650,0
|
|
20240703,164000,3791026960,9650,9650,9650,9650,0
|
|
20240703,163900,3791026960,9650,9650,9650,9650,0
|
|
20240703,163800,3791026960,9650,9650,9650,9650,0
|
|
20240703,163700,3791026960,9650,9650,9650,9650,0
|
|
20240703,163600,3791026960,9650,9650,9650,9650,0
|
|
20240703,163500,3791026960,9650,9650,9650,9650,0
|
|
20240703,163400,3791026960,9650,9650,9650,9650,0
|
|
20240703,163300,3791026960,9650,9650,9650,9650,0
|
|
20240703,163200,3791026960,9650,9650,9650,9650,7364
|
|
20240703,163100,3791026960,9650,9650,9650,9650,0
|
|
20240703,163000,3791026960,9650,9650,9650,9650,0
|
|
20240703,162900,3791026960,9650,9650,9650,9650,0
|
|
20240703,162800,3791026960,9650,9650,9650,9650,0
|
|
20240703,162700,3791026960,9650,9650,9650,9650,0
|
|
20240703,162600,3791026960,9650,9650,9650,9650,0
|
|
20240703,162500,3791026960,9650,9650,9650,9650,0
|
|
20240703,162400,3791026960,9650,9650,9650,9650,0
|
|
20240703,162300,3791026960,9650,9650,9650,9650,0
|
|
20240703,162200,3791026960,9650,9650,9650,9650,0
|
|
20240703,162100,3791026960,9650,9650,9650,9650,0
|
|
20240703,162000,3791026960,9650,9650,9650,9650,0
|
|
20240703,161900,3791026960,9650,9650,9650,9650,0
|
|
20240703,161800,3791026960,9650,9650,9650,9650,0
|
|
20240703,161700,3791026960,9650,9650,9650,9650,0
|
|
20240703,161600,3791026960,9650,9650,9650,9650,0
|
|
20240703,161500,3791026960,9650,9650,9650,9650,0
|
|
20240703,161400,3791026960,9650,9650,9650,9650,0
|
|
20240703,161300,3791026960,9650,9650,9650,9650,0
|
|
20240703,161200,3791026960,9650,9650,9650,9650,0
|
|
20240703,161100,3791026960,9650,9650,9650,9650,0
|
|
20240703,161000,3791026960,9650,9650,9650,9650,0
|
|
20240703,160900,3791026960,9650,9650,9650,9650,0
|
|
20240703,160800,3791026960,9650,9650,9650,9650,0
|
|
20240703,160700,3791026960,9650,9650,9650,9650,0
|
|
20240703,160600,3791026960,9650,9650,9650,9650,0
|
|
20240703,160500,3791026960,9650,9650,9650,9650,0
|
|
20240703,160400,3791026960,9650,9650,9650,9650,0
|
|
20240703,160300,3791026960,9650,9650,9650,9650,0
|
|
20240703,160200,3791026960,9650,9650,9650,9650,7364
|
|
20240703,160100,3791026960,9650,9650,9650,9650,0
|
|
20240703,160000,3791026960,9650,9650,9650,9650,0
|
|
20240703,155900,3791026960,9650,9650,9650,9650,0
|
|
20240703,155800,3791026960,9650,9650,9650,9650,0
|
|
20240703,155700,3791026960,9650,9650,9650,9650,0
|
|
20240703,155600,3791026960,9650,9650,9650,9650,0
|
|
20240703,155500,3791026960,9650,9650,9650,9650,0
|
|
20240703,155400,3791026960,9650,9650,9650,9650,0
|
|
20240703,155300,3791026960,9650,9650,9650,9650,0
|
|
20240703,155200,3791026960,9650,9650,9650,9650,0
|
|
20240703,155100,3791026960,9650,9650,9650,9650,0
|
|
20240703,155000,3791026960,9650,9650,9650,9650,0
|
|
20240703,154900,3791026960,9650,9650,9650,9650,0
|
|
20240703,154800,3791026960,9650,9650,9650,9650,0
|
|
20240703,154700,3791026960,9650,9650,9650,9650,0
|
|
20240703,154600,3791026960,9650,9650,9650,9650,0
|
|
20240703,154500,3791026960,9650,9650,9650,9650,0
|
|
20240703,154400,3791026960,9650,9650,9650,9650,0
|
|
20240703,154300,3791026960,9650,9650,9650,9650,0
|
|
20240703,154200,3791026960,9650,9650,9650,9650,0
|
|
20240703,154100,3791026960,9650,9650,9650,9650,0
|
|
20240703,154000,3791026960,9650,9650,9650,9650,0
|
|
20240703,153900,3791026960,9650,9650,9650,9650,0
|
|
20240703,153800,3791026960,9650,9650,9650,9650,0
|
|
20240703,153700,3791026960,9650,9650,9650,9650,0
|
|
20240703,153600,3791026960,9650,9650,9650,9650,0
|
|
20240703,153500,3791026960,9650,9650,9650,9650,0
|
|
20240703,153400,3791026960,9650,9650,9650,9650,0
|
|
20240703,153300,3791026960,9650,9650,9650,9650,0
|
|
20240703,153200,3791026960,9650,9650,9650,9650,7364
|
|
20240703,153100,3791026960,9650,9650,9650,9650,0
|
|
20240703,153000,3791026960,9650,9650,9650,9650,7364
|
|
20240703,152900,3719964360,9680,9680,9680,9680,0
|
|
20240703,152800,3719964360,9680,9680,9680,9680,0
|
|
20240703,152700,3719964360,9680,9680,9680,9680,0
|
|
20240703,152600,3719964360,9680,9680,9680,9680,0
|
|
20240703,152500,3719964360,9680,9680,9680,9680,0
|
|
20240703,152400,3719964360,9680,9680,9680,9680,0
|
|
20240703,152300,3719964360,9680,9680,9680,9680,0
|
|
20240703,152200,3719964360,9680,9680,9680,9680,0
|
|
20240703,152100,3719964360,9680,9680,9680,9680,0
|
|
20240703,152000,3719964360,9680,9680,9680,9680,0
|
|
20240703,151900,3719964360,9680,9680,9680,9670,1044
|
|
20240703,151800,3709858450,9670,9680,9680,9660,278
|
|
20240703,151700,3707172250,9680,9660,9680,9660,941
|
|
20240703,151600,3698073380,9660,9660,9660,9660,2605
|
|
20240703,151500,3672909080,9660,9670,9670,9660,28
|
|
20240703,151400,3672638570,9680,9680,9680,9670,2072
|
|
20240703,151300,3652596740,9670,9670,9680,9670,1262
|
|
20240703,151200,3640392690,9670,9680,9680,9670,848
|
|
20240703,151100,3632188060,9670,9670,9670,9670,888
|
|
20240703,151000,3623601100,9670,9670,9670,9670,200
|
|
20240703,150900,3621667100,9670,9680,9680,9670,826
|
|
20240703,150800,3613672130,9680,9680,9680,9680,149
|
|
20240703,150700,3612229810,9680,9680,9690,9680,1113
|
|
20240703,150600,3601451970,9690,9680,9690,9680,13
|
|
20240703,150500,3601326120,9680,9660,9680,9660,4977
|
|
20240703,150400,3553198440,9660,9670,9670,9660,232
|
|
20240703,150300,3550956200,9660,9670,9670,9660,2066
|
|
20240703,150200,3530996630,9670,9670,9670,9670,1017
|
|
20240703,150100,3521162240,9670,9670,9670,9670,128
|
|
20240703,150000,3519924480,9660,9660,9660,9660,171
|
|
20240703,145900,3518272620,9660,9660,9660,9650,607
|
|
20240703,145800,3512411620,9670,9660,9670,9650,1105
|
|
20240703,145700,3501739370,9660,9660,9670,9660,871
|
|
20240703,145600,3493325300,9660,9670,9670,9660,91
|
|
20240703,145500,3492445930,9670,9670,9670,9670,10
|
|
20240703,145400,3492349230,9670,9660,9670,9650,576
|
|
20240703,145300,3486788380,9670,9650,9670,9650,510
|
|
20240703,145200,3481860860,9650,9670,9670,9650,1001
|
|
20240703,145100,3472195170,9650,9670,9670,9650,1910
|
|
20240703,145000,3453759060,9660,9670,9670,9660,3410
|
|
20240703,144900,3420801420,9680,9680,9680,9680,717
|
|
20240703,144800,3413860860,9680,9690,9690,9680,49
|
|
20240703,144700,3413386440,9680,9680,9680,9680,110
|
|
20240703,144600,3412321640,9680,9690,9690,9680,201
|
|
20240703,144500,3410375950,9690,9690,9690,9690,0
|
|
20240703,144400,3410375950,9690,9690,9690,9690,318
|
|
20240703,144300,3407294530,9690,9690,9690,9690,287
|
|
20240703,144200,3404513500,9700,9700,9700,9690,866
|
|
20240703,144100,3396119310,9700,9700,9700,9700,204
|
|
20240703,144000,3394140510,9700,9700,9700,9700,570
|
|
20240703,143900,3388611510,9700,9710,9710,9700,69
|
|
20240703,143800,3387941730,9710,9710,9710,9700,1403
|
|
20240703,143700,3374320100,9710,9720,9720,9710,33
|
|
20240703,143600,3373999660,9710,9720,9720,9710,111
|
|
20240703,143500,3372921830,9720,9720,9720,9720,34
|
|
20240703,143400,3372591350,9720,9730,9730,9720,31
|
|
20240703,143300,3372290000,9730,9730,9730,9730,1
|
|
20240703,143200,3372280270,9730,9720,9730,9710,191
|
|
20240703,143100,3370423900,9730,9710,9730,9710,334
|
|
20240703,143000,3367179840,9740,9740,9750,9740,1079
|
|
20240703,142900,3356664750,9740,9690,9740,9690,6499
|
|
20240703,142800,3293510450,9690,9670,9690,9670,3
|
|
20240703,142700,3293481420,9660,9670,9670,9660,351
|
|
20240703,142600,3290090660,9670,9670,9670,9670,0
|
|
20240703,142500,3290090660,9670,9660,9670,9660,1812
|
|
20240703,142400,3272568920,9660,9660,9660,9660,267
|
|
20240703,142300,3269989700,9670,9670,9670,9670,429
|
|
20240703,142200,3265841270,9670,9650,9670,9650,127
|
|
20240703,142100,3264615700,9660,9660,9660,9660,374
|
|
20240703,142000,3261002860,9670,9660,9670,9660,102
|
|
20240703,141900,3260017490,9660,9660,9660,9660,769
|
|
20240703,141800,3252588950,9660,9670,9670,9660,88
|
|
20240703,141700,3251738770,9670,9680,9680,9650,1283
|
|
20240703,141600,3239326190,9670,9650,9670,9640,2891
|
|
20240703,141500,3211390810,9660,9660,9660,9660,121
|
|
20240703,141400,3210221950,9660,9650,9660,9650,2065
|
|
20240703,141300,3190294680,9650,9650,9650,9650,0
|
|
20240703,141200,3190294680,9650,9660,9660,9650,596
|
|
20240703,141100,3184537460,9670,9660,9670,9660,136
|
|
20240703,141000,3183223600,9660,9670,9670,9660,106
|
|
20240703,140900,3182199630,9680,9680,9680,9650,2217
|
|
20240703,140800,3160776430,9670,9670,9670,9670,108
|
|
20240703,140700,3159732070,9680,9680,9680,9680,20
|
|
20240703,140600,3159538470,9680,9670,9680,9670,119
|
|
20240703,140500,3158386890,9680,9680,9680,9680,0
|
|
20240703,140400,3158386890,9680,9680,9680,9680,10
|
|
20240703,140300,3158290090,9670,9680,9680,9670,1346
|
|
20240703,140200,3145260840,9690,9680,9690,9680,124
|
|
20240703,140100,3144060460,9680,9680,9680,9680,287
|
|
20240703,140000,3141282300,9680,9680,9680,9680,1062
|
|
20240703,135900,3131002140,9700,9690,9700,9680,1045
|
|
20240703,135800,3120876590,9700,9700,9700,9700,219
|
|
20240703,135700,3118752290,9710,9700,9710,9700,3
|
|
20240703,135600,3118723180,9700,9690,9700,9690,123
|
|
20240703,135500,3117530350,9690,9700,9700,9690,245
|
|
20240703,135400,3115154200,9700,9700,9700,9690,220
|
|
20240703,135300,3113020710,9690,9690,9690,9690,112
|
|
20240703,135200,3111935430,9690,9690,9700,9690,55
|
|
20240703,135100,3111401980,9700,9700,9700,9700,22
|
|
20240703,135000,3111188580,9700,9710,9710,9700,1454
|
|
20240703,134900,3097084180,9710,9720,9730,9710,750
|
|
20240703,134800,3089796340,9720,9730,9730,9710,874
|
|
20240703,134700,3081304760,9730,9720,9730,9710,538
|
|
20240703,134600,3076074540,9710,9710,9710,9700,1246
|
|
20240703,134500,3063985890,9710,9720,9720,9700,155
|
|
20240703,134400,3062479890,9720,9630,9720,9630,3773
|
|
20240703,134300,3026004330,9630,9630,9630,9630,657
|
|
20240703,134200,3019677420,9620,9630,9630,9620,56
|
|
20240703,134100,3019138550,9630,9630,9630,9630,68
|
|
20240703,134000,3018483710,9630,9630,9630,9630,30
|
|
20240703,133900,3018194810,9630,9620,9630,9620,228
|
|
20240703,133800,3016000710,9610,9620,9620,9610,1315
|
|
20240703,133700,3003353560,9620,9620,9620,9620,252
|
|
20240703,133600,3000929320,9620,9620,9620,9620,196
|
|
20240703,133500,2999043800,9620,9620,9620,9620,1201
|
|
20240703,133400,2987490180,9630,9630,9630,9630,7
|
|
20240703,133300,2987422770,9640,9630,9640,9630,1137
|
|
20240703,133200,2976470660,9630,9630,9630,9630,391
|
|
20240703,133100,2972705330,9630,9630,9630,9630,805
|
|
20240703,133000,2964953180,9640,9640,9640,9640,15
|
|
20240703,132900,2964808580,9640,9640,9640,9620,78
|
|
20240703,132800,2964056780,9620,9640,9640,9620,3100
|
|
20240703,132700,2934224130,9640,9640,9640,9630,147
|
|
20240703,132600,2932807600,9640,9640,9640,9640,1204
|
|
20240703,132500,2921201040,9640,9640,9640,9630,106
|
|
20240703,132400,2920180200,9620,9610,9620,9610,4006
|
|
20240703,132300,2881645480,9620,9620,9620,9620,179
|
|
20240703,132200,2879923500,9620,9620,9620,9620,90
|
|
20240703,132100,2879057700,9620,9640,9640,9620,936
|
|
20240703,132000,2870045760,9630,9630,9630,9630,121
|
|
20240703,131900,2868880530,9620,9630,9630,9620,2906
|
|
20240703,131800,2840918580,9630,9630,9630,9630,580
|
|
20240703,131700,2835333180,9630,9630,9630,9630,112
|
|
20240703,131600,2834254620,9620,9620,9620,9620,614
|
|
20240703,131500,2828347940,9620,9630,9630,9620,1011
|
|
20240703,131400,2818621910,9630,9630,9640,9620,449
|
|
20240703,131300,2814296310,9630,9630,9630,9620,236
|
|
20240703,131200,2812025960,9620,9630,9630,9620,40
|
|
20240703,131100,2811641150,9640,9620,9640,9620,6
|
|
20240703,131000,2811583410,9610,9630,9630,9610,181
|
|
20240703,130900,2809843810,9640,9620,9640,9620,502
|
|
20240703,130800,2805014550,9620,9640,9640,9620,503
|
|
20240703,130700,2800175330,9640,9650,9650,9640,209
|
|
20240703,130600,2798158770,9650,9630,9650,9630,371
|
|
20240703,130500,2794584460,9630,9620,9630,9620,645
|
|
20240703,130400,2788374610,9620,9620,9620,9620,2
|
|
20240703,130300,2788355370,9610,9630,9630,9610,2006
|
|
20240703,130200,2769059040,9650,9650,9650,9650,210
|
|
20240703,130100,2767032540,9650,9650,9650,9640,203
|
|
20240703,130000,2765074090,9650,9630,9650,9630,1387
|
|
20240703,125900,2751716580,9620,9630,9630,9620,51
|
|
20240703,125800,2751225900,9630,9630,9630,9630,22
|
|
20240703,125700,2751014040,9620,9630,9630,9620,2893
|
|
20240703,125600,2723164450,9630,9640,9640,9630,406
|
|
20240703,125500,2719253940,9640,9640,9640,9630,2103
|
|
20240703,125400,2698985440,9640,9640,9640,9640,160
|
|
20240703,125300,2697443040,9640,9650,9650,9640,514
|
|
20240703,125200,2692486960,9650,9650,9650,9650,289
|
|
20240703,125100,2689698110,9650,9650,9650,9650,250
|
|
20240703,125000,2687285610,9650,9650,9660,9650,1443
|
|
20240703,124900,2673359660,9660,9650,9660,9650,50
|
|
20240703,124800,2672876960,9670,9670,9670,9670,16
|
|
20240703,124700,2672722240,9680,9680,9680,9680,0
|
|
20240703,124600,2672722240,9680,9700,9700,9680,39
|
|
20240703,124500,2672344640,9650,9660,9660,9650,500
|
|
20240703,124400,2667519530,9650,9650,9650,9650,0
|
|
20240703,124300,2667519530,9650,9670,9670,9650,1904
|
|
20240703,124200,2649130620,9670,9690,9690,9670,821
|
|
20240703,124100,2641175150,9670,9690,9690,9670,4
|
|
20240703,124000,2641136410,9690,9690,9690,9690,16
|
|
20240703,123900,2640981370,9690,9690,9690,9690,0
|
|
20240703,123800,2640981370,9690,9690,9690,9690,98
|
|
20240703,123700,2640031750,9700,9700,9700,9700,10
|
|
20240703,123600,2639934750,9660,9700,9700,9660,183
|
|
20240703,123500,2638166610,9700,9690,9700,9690,100
|
|
20240703,123400,2637196750,9660,9660,9660,9660,20
|
|
20240703,123300,2637003550,9660,9660,9660,9660,391
|
|
20240703,123200,2633226490,9660,9660,9660,9660,1581
|
|
20240703,123100,2617954030,9700,9700,9700,9700,6
|
|
20240703,123000,2617895830,9700,9700,9700,9700,202
|
|
20240703,122900,2615936430,9650,9650,9650,9650,1036
|
|
20240703,122800,2605939030,9650,9650,9650,9650,300
|
|
20240703,122700,2603044030,9650,9660,9660,9650,956
|
|
20240703,122600,2593809080,9660,9660,9660,9660,229
|
|
20240703,122500,2591596940,9660,9660,9660,9660,40
|
|
20240703,122400,2591210540,9660,9660,9660,9660,130
|
|
20240703,122300,2589954740,9660,9660,9660,9660,136
|
|
20240703,122200,2588640980,9650,9650,9650,9650,0
|
|
20240703,122100,2588640980,9650,9650,9650,9650,123
|
|
20240703,122000,2587454030,9650,9680,9680,9650,2255
|
|
20240703,121900,2565670640,9670,9690,9700,9670,2005
|
|
20240703,121800,2546270220,9690,9690,9690,9690,200
|
|
20240703,121700,2544332220,9690,9700,9700,9690,353
|
|
20240703,121600,2540910730,9700,9700,9700,9700,2007
|
|
20240703,121500,2521442830,9710,9720,9720,9710,233
|
|
20240703,121400,2519180330,9710,9730,9730,9710,202
|
|
20240703,121300,2517217140,9730,9720,9730,9720,601
|
|
20240703,121200,2511374670,9710,9700,9720,9700,480
|
|
20240703,121100,2506716320,9700,9700,9700,9700,223
|
|
20240703,121000,2504553220,9700,9700,9700,9690,328
|
|
20240703,120900,2501373390,9700,9690,9700,9690,28
|
|
20240703,120800,2501101880,9690,9700,9700,9690,28
|
|
20240703,120700,2500830480,9700,9700,9700,9700,4
|
|
20240703,120600,2500791680,9700,9700,9700,9700,221
|
|
20240703,120500,2498647980,9690,9700,9700,9690,235
|
|
20240703,120400,2496368970,9690,9690,9690,9690,3
|
|
20240703,120300,2496339900,9690,9690,9690,9690,95
|
|
20240703,120200,2495419350,9680,9700,9700,9680,69
|
|
20240703,120100,2494750090,9700,9690,9700,9690,459
|
|
20240703,120000,2490298320,9670,9670,9670,9670,135
|
|
20240703,115900,2488992870,9670,9670,9670,9670,0
|
|
20240703,115800,2488992870,9670,9690,9690,9670,12
|
|
20240703,115700,2488876810,9690,9680,9690,9680,590
|
|
20240703,115600,2483162370,9680,9660,9680,9660,804
|
|
20240703,115500,2475393470,9660,9660,9670,9660,740
|
|
20240703,115400,2468244870,9660,9660,9680,9650,199
|
|
20240703,115300,2466320790,9660,9670,9670,9660,660
|
|
20240703,115200,2459945020,9670,9660,9670,9660,72
|
|
20240703,115100,2459249230,9650,9650,9650,9650,221
|
|
20240703,115000,2457116580,9650,9660,9660,9650,897
|
|
20240703,114900,2448457980,9670,9660,9670,9660,289
|
|
20240703,114800,2445663420,9660,9670,9670,9660,1202
|
|
20240703,114700,2434040180,9670,9670,9670,9670,0
|
|
20240703,114600,2434040180,9670,9690,9690,9670,331
|
|
20240703,114500,2430837890,9700,9700,9700,9700,103
|
|
20240703,114400,2429838790,9700,9700,9700,9700,10
|
|
20240703,114300,2429741790,9690,9720,9720,9690,2309
|
|
20240703,114200,2407354520,9710,9730,9730,9710,88
|
|
20240703,114100,2406499780,9730,9730,9730,9720,166
|
|
20240703,114000,2404884700,9730,9710,9730,9710,46
|
|
20240703,113900,2404437240,9710,9710,9710,9710,40
|
|
20240703,113800,2404048840,9700,9700,9700,9700,124
|
|
20240703,113700,2402846040,9700,9700,9700,9700,224
|
|
20240703,113600,2400673240,9690,9700,9700,9690,15
|
|
20240703,113500,2400527840,9700,9680,9700,9680,58
|
|
20240703,113400,2399966380,9670,9680,9680,9670,506
|
|
20240703,113300,2395072310,9670,9680,9680,9670,272
|
|
20240703,113200,2392440840,9680,9680,9680,9680,148
|
|
20240703,113100,2391008200,9670,9670,9670,9670,724
|
|
20240703,113000,2384007120,9670,9670,9680,9670,244
|
|
20240703,112900,2381647620,9670,9670,9670,9670,200
|
|
20240703,112800,2379713620,9670,9670,9670,9670,300
|
|
20240703,112700,2376812620,9680,9680,9680,9680,0
|
|
20240703,112600,2376812620,9680,9690,9690,9680,369
|
|
20240703,112500,2373240690,9690,9690,9690,9690,100
|
|
20240703,112400,2372271690,9700,9690,9700,9690,203
|
|
20240703,112300,2370304530,9690,9670,9690,9670,752
|
|
20240703,112200,2363021750,9670,9670,9670,9670,351
|
|
20240703,112100,2359627580,9690,9690,9690,9690,1
|
|
20240703,112000,2359617890,9690,9690,9690,9690,520
|
|
20240703,111900,2354579090,9690,9700,9700,9670,878
|
|
20240703,111800,2346076480,9690,9670,9700,9670,2040
|
|
20240703,111700,2326321820,9680,9700,9710,9680,193
|
|
20240703,111600,2324449520,9710,9730,9730,9710,81
|
|
20240703,111500,2323662810,9730,9740,9740,9730,1803
|
|
20240703,111400,2306101610,9760,9750,9770,9740,991
|
|
20240703,111300,2296432820,9770,9650,9770,9650,6207
|
|
20240703,111200,2236052580,9630,9650,9650,9630,90
|
|
20240703,111100,2235185680,9610,9660,9660,9610,2004
|
|
20240703,111000,2215890660,9660,9620,9660,9620,605
|
|
20240703,110900,2210057200,9620,9660,9660,9620,3772
|
|
20240703,110800,2173747560,9660,9630,9660,9620,1671
|
|
20240703,110700,2157613900,9620,9640,9640,9620,776
|
|
20240703,110600,2150140180,9630,9640,9640,9630,950
|
|
20240703,110500,2140989980,9660,9660,9660,9660,0
|
|
20240703,110400,2140989980,9660,9630,9660,9630,129
|
|
20240703,110300,2139744610,9630,9630,9630,9620,666
|
|
20240703,110200,2133332450,9630,9640,9640,9630,223
|
|
20240703,110100,2131183240,9650,9660,9660,9650,1253
|
|
20240703,110000,2119090790,9680,9660,9680,9660,1238
|
|
20240703,105900,2107114570,9660,9660,9680,9650,1735
|
|
20240703,105800,2090342850,9650,9650,9650,9650,515
|
|
20240703,105700,2085373100,9640,9640,9640,9640,20
|
|
20240703,105600,2085180300,9640,9630,9640,9630,2026
|
|
20240703,105500,2065669620,9630,9630,9630,9630,959
|
|
20240703,105400,2056434450,9620,9620,9620,9620,106
|
|
20240703,105300,2055414730,9620,9620,9620,9620,275
|
|
20240703,105200,2052769230,9620,9620,9620,9620,292
|
|
20240703,105100,2049960190,9620,9630,9630,9620,382
|
|
20240703,105000,2046283740,9630,9640,9640,9630,299
|
|
20240703,104900,2043403320,9630,9650,9690,9630,759
|
|
20240703,104800,2036086740,9650,9680,9680,9640,2205
|
|
20240703,104700,2014793700,9680,9680,9680,9680,646
|
|
20240703,104600,2008540420,9680,9670,9680,9670,359
|
|
20240703,104500,2005068400,9670,9670,9670,9670,419
|
|
20240703,104400,2001016670,9660,9660,9660,9650,1338
|
|
20240703,104300,1988095090,9660,9660,9660,9660,112
|
|
20240703,104200,1987013170,9650,9660,9700,9650,1200
|
|
20240703,104100,1975427370,9650,9640,9650,9640,559
|
|
20240703,104000,1970035330,9640,9640,9640,9640,20
|
|
20240703,103900,1969842530,9650,9650,9650,9650,103
|
|
20240703,103800,1968848580,9650,9660,9660,9650,181
|
|
20240703,103700,1967100520,9660,9660,9670,9660,88
|
|
20240703,103600,1966249790,9670,9650,9670,9610,227
|
|
20240703,103500,1964065690,9660,9680,9680,9660,171
|
|
20240703,103400,1962413280,9690,9690,9690,9670,461
|
|
20240703,103300,1957949530,9700,9680,9700,9680,1502
|
|
20240703,103200,1943406760,9680,9680,9680,9680,708
|
|
20240703,103100,1936553320,9680,9590,9680,9590,5885
|
|
20240703,103000,1879881280,9580,9580,9580,9560,2418
|
|
20240703,102900,1856754360,9580,9600,9600,9580,730
|
|
20240703,102800,1849754070,9590,9600,9600,9590,862
|
|
20240703,102700,1841485110,9600,9600,9600,9600,752
|
|
20240703,102600,1834265910,9600,9610,9610,9600,9916
|
|
20240703,102500,1739072070,9600,9620,9620,9600,5110
|
|
20240703,102400,1689956830,9620,9630,9630,9620,3499
|
|
20240703,102300,1656291460,9630,9640,9650,9630,720
|
|
20240703,102200,1649347920,9640,9650,9650,9640,323
|
|
20240703,102100,1646234180,9640,9630,9640,9630,213
|
|
20240703,102000,1644182670,9630,9610,9630,9610,1517
|
|
20240703,101900,1629593210,9610,9620,9620,9610,1335
|
|
20240703,101800,1616759320,9620,9640,9640,9620,2178
|
|
20240703,101700,1595798670,9640,9650,9660,9640,439
|
|
20240703,101600,1591563110,9660,9680,9680,9660,707
|
|
20240703,101500,1584732170,9680,9640,9680,9630,4081
|
|
20240703,101400,1545427420,9640,9670,9670,9640,2745
|
|
20240703,101300,1518940970,9670,9670,9680,9670,850
|
|
20240703,101200,1510721460,9670,9700,9700,9670,154
|
|
20240703,101100,1509231840,9710,9710,9710,9710,12
|
|
20240703,101000,1509115320,9690,9720,9720,9690,1180
|
|
20240703,100900,1497669680,9730,9730,9730,9720,487
|
|
20240703,100800,1492932170,9730,9730,9730,9730,110
|
|
20240703,100700,1491861870,9730,9730,9730,9730,506
|
|
20240703,100600,1486938490,9740,9740,9740,9740,679
|
|
20240703,100500,1480325030,9740,9740,9740,9740,2133
|
|
20240703,100400,1459549610,9750,9750,9750,9750,638
|
|
20240703,100300,1453329110,9770,9780,9790,9770,931
|
|
20240703,100200,1444223930,9790,9780,9790,9780,895
|
|
20240703,100100,1435469800,9780,9770,9790,9760,794
|
|
20240703,100000,1427704470,9740,9730,9750,9730,1335
|
|
20240703,095900,1414699910,9720,9730,9730,9710,1027
|
|
20240703,095800,1404714840,9730,9720,9730,9710,646
|
|
20240703,095700,1398438960,9730,9720,9730,9720,121
|
|
20240703,095600,1397261640,9720,9720,9740,9720,350
|
|
20240703,095500,1393859040,9730,9780,9780,9710,215
|
|
20240703,095400,1391765650,9780,9720,9780,9720,1260
|
|
20240703,095300,1379468050,9670,9650,9670,9630,1403
|
|
20240703,095200,1365922100,9660,9630,9660,9630,678
|
|
20240703,095100,1359391970,9630,9620,9650,9620,607
|
|
20240703,095000,1353549270,9620,9680,9680,9620,11330
|
|
20240703,094900,1244379610,9670,9670,9670,9670,872
|
|
20240703,094800,1235947370,9670,9670,9680,9660,2042
|
|
20240703,094700,1216200660,9660,9670,9670,9660,1267
|
|
20240703,094600,1203953530,9670,9670,9670,9660,2948
|
|
20240703,094500,1175455580,9670,9720,9720,9670,1319
|
|
20240703,094400,1162691510,9720,9700,9720,9670,2532
|
|
20240703,094300,1138186330,9700,9780,9780,9700,6969
|
|
20240703,094200,1070511030,9780,9750,9780,9730,2850
|
|
20240703,094100,1042747600,9760,9780,9800,9750,629
|
|
20240703,094000,1036604070,9780,9820,9820,9780,749
|
|
20240703,093900,1029261010,9760,9760,9760,9760,50
|
|
20240703,093800,1028773010,9770,9750,9770,9740,2516
|
|
20240703,093700,1004223870,9750,9760,9760,9750,300
|
|
20240703,093600,1001297380,9770,9770,9770,9740,449
|
|
20240703,093500,996920150,9770,9770,9770,9770,99
|
|
20240703,093400,995952920,9770,9770,9770,9720,1772
|
|
20240703,093300,978665840,9770,9730,9770,9710,2302
|
|
20240703,093200,956285620,9730,9740,9740,9710,1131
|
|
20240703,093100,945293380,9710,9810,9810,9710,3553
|
|
20240703,093000,910599430,9810,9870,9880,9800,4562
|
|
20240703,092900,865726610,9880,9900,9900,9880,3912
|
|
20240703,092800,827067530,9900,9910,9910,9900,5586
|
|
20240703,092700,771759530,9910,9910,9920,9900,3165
|
|
20240703,092600,740397730,9910,9920,9920,9910,795
|
|
20240703,092500,732517830,9920,9930,9930,9920,2024
|
|
20240703,092400,712438620,9930,9930,9950,9920,3450
|
|
20240703,092300,678161860,9930,9940,9940,9930,551
|
|
20240703,092200,672685420,9940,9950,9950,9940,522
|
|
20240703,092100,667496530,9950,9950,9960,9920,342
|
|
20240703,092000,664094380,9950,9950,9950,9920,275
|
|
20240703,091900,661358160,9950,9930,9950,9910,1263
|
|
20240703,091800,648827320,9930,9930,9930,9910,922
|
|
20240703,091700,639683430,9920,9920,9930,9910,858
|
|
20240703,091600,631175280,9930,9920,9930,9910,1828
|
|
20240703,091500,613047300,9920,9920,9920,9920,1555
|
|
20240703,091400,597621700,9920,9920,9930,9920,749
|
|
20240703,091300,590186910,9930,9970,9980,9920,7526
|
|
20240703,091200,515352730,9970,9960,9970,9950,350
|
|
20240703,091100,511866610,9960,9980,9990,9950,1680
|
|
20240703,091000,495134190,9980,9990,10000,9980,2030
|
|
20240703,090900,474850640,10000,9930,10000,9930,2201
|
|
20240703,090800,452890060,9930,9960,9970,9930,2354
|
|
20240703,090700,429504860,9930,9930,9960,9920,6296
|
|
20240703,090600,366982660,9930,9920,9950,9920,1441
|
|
20240703,090500,352667600,9920,9930,9940,9920,3635
|
|
20240703,090400,316587510,9920,9940,9940,9920,3118
|
|
20240703,090300,285626690,9940,9940,9950,9940,4506
|
|
20240703,090200,240836990,9940,9970,9980,9940,1047
|
|
20240703,090100,230399340,9970,10030,10030,9930,9658
|
|
20240703,090000,133971560,10030,9990,10040,9980,13056
|