588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184500,1853275190,4345,4345,4345,4345,4667
|
|
20240703,184400,1853275190,4345,4345,4345,4345,0
|
|
20240703,184300,1853275190,4345,4345,4345,4345,0
|
|
20240703,184200,1853275190,4345,4345,4345,4345,0
|
|
20240703,184100,1853275190,4345,4345,4345,4345,0
|
|
20240703,184000,1853275190,4345,4345,4345,4345,0
|
|
20240703,183900,1853275190,4345,4345,4345,4345,0
|
|
20240703,183800,1853275190,4345,4345,4345,4345,0
|
|
20240703,183700,1853275190,4345,4345,4345,4345,0
|
|
20240703,183600,1853275190,4345,4345,4345,4345,0
|
|
20240703,183500,1853275190,4345,4345,4345,4345,0
|
|
20240703,183400,1853275190,4345,4345,4345,4345,0
|
|
20240703,183300,1853275190,4345,4345,4345,4345,0
|
|
20240703,183200,1853275190,4345,4345,4345,4345,0
|
|
20240703,183100,1853275190,4345,4345,4345,4345,0
|
|
20240703,183000,1853275190,4345,4345,4345,4345,0
|
|
20240703,182900,1853275190,4345,4345,4345,4345,0
|
|
20240703,182800,1853275190,4345,4345,4345,4345,0
|
|
20240703,182700,1853275190,4345,4345,4345,4345,0
|
|
20240703,182600,1853275190,4345,4345,4345,4345,0
|
|
20240703,182500,1853275190,4345,4345,4345,4345,0
|
|
20240703,182400,1853275190,4345,4345,4345,4345,0
|
|
20240703,182300,1853275190,4345,4345,4345,4345,0
|
|
20240703,182200,1853275190,4345,4345,4345,4345,0
|
|
20240703,182100,1853275190,4345,4345,4345,4345,0
|
|
20240703,182000,1853275190,4345,4345,4345,4345,0
|
|
20240703,181900,1853275190,4345,4345,4345,4345,0
|
|
20240703,181800,1853275190,4345,4345,4345,4345,0
|
|
20240703,181700,1853275190,4345,4345,4345,4345,0
|
|
20240703,181600,1853275190,4345,4345,4345,4345,0
|
|
20240703,181500,1853275190,4345,4345,4345,4345,4667
|
|
20240703,181400,1853275190,4345,4345,4345,4345,0
|
|
20240703,181300,1853275190,4345,4345,4345,4345,0
|
|
20240703,181200,1853275190,4345,4345,4345,4345,0
|
|
20240703,181100,1853275190,4345,4345,4345,4345,0
|
|
20240703,181000,1853275190,4345,4345,4345,4345,0
|
|
20240703,180900,1853275190,4345,4345,4345,4345,0
|
|
20240703,180800,1853275190,4345,4345,4345,4345,0
|
|
20240703,180700,1853275190,4345,4345,4345,4345,0
|
|
20240703,180600,1853275190,4345,4345,4345,4345,0
|
|
20240703,180500,1853275190,4345,4345,4345,4345,0
|
|
20240703,180400,1853275190,4345,4345,4345,4345,0
|
|
20240703,180300,1853275190,4345,4345,4345,4345,0
|
|
20240703,180200,1853275190,4345,4345,4345,4345,0
|
|
20240703,180100,1853275190,4345,4345,4345,4345,0
|
|
20240703,180000,1853275190,4345,4345,4345,4345,0
|
|
20240703,175900,1853275190,4345,4345,4345,4345,0
|
|
20240703,175800,1853275190,4345,4345,4345,4345,0
|
|
20240703,175700,1853275190,4345,4345,4345,4345,0
|
|
20240703,175600,1853275190,4345,4345,4345,4345,0
|
|
20240703,175500,1853275190,4345,4345,4345,4345,0
|
|
20240703,175400,1853275190,4345,4345,4345,4345,0
|
|
20240703,175300,1853275190,4345,4345,4345,4345,0
|
|
20240703,175200,1853275190,4345,4345,4345,4345,0
|
|
20240703,175100,1853275190,4345,4345,4345,4345,0
|
|
20240703,175000,1853275190,4345,4345,4345,4345,0
|
|
20240703,174900,1853275190,4345,4345,4345,4345,0
|
|
20240703,174800,1853275190,4345,4345,4345,4345,0
|
|
20240703,174700,1853275190,4345,4345,4345,4345,0
|
|
20240703,174600,1853275190,4345,4345,4345,4345,0
|
|
20240703,174500,1853275190,4345,4345,4345,4345,4667
|
|
20240703,174400,1853275190,4345,4345,4345,4345,0
|
|
20240703,174300,1853275190,4345,4345,4345,4345,0
|
|
20240703,174200,1853275190,4345,4345,4345,4345,0
|
|
20240703,174100,1853275190,4345,4345,4345,4345,0
|
|
20240703,174000,1853275190,4345,4345,4345,4345,0
|
|
20240703,173900,1853275190,4345,4345,4345,4345,0
|
|
20240703,173800,1853275190,4345,4345,4345,4345,0
|
|
20240703,173700,1853275190,4345,4345,4345,4345,0
|
|
20240703,173600,1853275190,4345,4345,4345,4345,0
|
|
20240703,173500,1853275190,4345,4345,4345,4345,0
|
|
20240703,173400,1853275190,4345,4345,4345,4345,0
|
|
20240703,173300,1853275190,4345,4345,4345,4345,0
|
|
20240703,173200,1853275190,4345,4345,4345,4345,0
|
|
20240703,173100,1853275190,4345,4345,4345,4345,0
|
|
20240703,173000,1853275190,4345,4345,4345,4345,0
|
|
20240703,172900,1853275190,4345,4345,4345,4345,0
|
|
20240703,172800,1853275190,4345,4345,4345,4345,0
|
|
20240703,172700,1853275190,4345,4345,4345,4345,0
|
|
20240703,172600,1853275190,4345,4345,4345,4345,0
|
|
20240703,172500,1853275190,4345,4345,4345,4345,0
|
|
20240703,172400,1853275190,4345,4345,4345,4345,0
|
|
20240703,172300,1853275190,4345,4345,4345,4345,0
|
|
20240703,172200,1853275190,4345,4345,4345,4345,0
|
|
20240703,172100,1853275190,4345,4345,4345,4345,0
|
|
20240703,172000,1853275190,4345,4345,4345,4345,0
|
|
20240703,171900,1853275190,4345,4345,4345,4345,0
|
|
20240703,171800,1853275190,4345,4345,4345,4345,0
|
|
20240703,171700,1853275190,4345,4345,4345,4345,0
|
|
20240703,171600,1853275190,4345,4345,4345,4345,0
|
|
20240703,171500,1853275190,4345,4345,4345,4345,4667
|
|
20240703,171400,1853275190,4345,4345,4345,4345,0
|
|
20240703,171300,1853275190,4345,4345,4345,4345,0
|
|
20240703,171200,1853275190,4345,4345,4345,4345,0
|
|
20240703,171100,1853275190,4345,4345,4345,4345,0
|
|
20240703,171000,1853275190,4345,4345,4345,4345,0
|
|
20240703,170900,1853275190,4345,4345,4345,4345,0
|
|
20240703,170800,1853275190,4345,4345,4345,4345,0
|
|
20240703,170700,1853275190,4345,4345,4345,4345,0
|
|
20240703,170600,1853275190,4345,4345,4345,4345,0
|
|
20240703,170500,1853275190,4345,4345,4345,4345,0
|
|
20240703,170400,1853275190,4345,4345,4345,4345,0
|
|
20240703,170300,1853275190,4345,4345,4345,4345,0
|
|
20240703,170200,1853275190,4345,4345,4345,4345,0
|
|
20240703,170100,1853275190,4345,4345,4345,4345,0
|
|
20240703,170000,1853275190,4345,4345,4345,4345,0
|
|
20240703,165900,1853275190,4345,4345,4345,4345,0
|
|
20240703,165800,1853275190,4345,4345,4345,4345,0
|
|
20240703,165700,1853275190,4345,4345,4345,4345,0
|
|
20240703,165600,1853275190,4345,4345,4345,4345,0
|
|
20240703,165500,1853275190,4345,4345,4345,4345,0
|
|
20240703,165400,1853275190,4345,4345,4345,4345,0
|
|
20240703,165300,1853275190,4345,4345,4345,4345,0
|
|
20240703,165200,1853275190,4345,4345,4345,4345,0
|
|
20240703,165100,1853275190,4345,4345,4345,4345,0
|
|
20240703,165000,1853275190,4345,4345,4345,4345,0
|
|
20240703,164900,1853275190,4345,4345,4345,4345,0
|
|
20240703,164800,1853275190,4345,4345,4345,4345,0
|
|
20240703,164700,1853275190,4345,4345,4345,4345,0
|
|
20240703,164600,1853275190,4345,4345,4345,4345,0
|
|
20240703,164500,1853275190,4345,4345,4345,4345,4667
|
|
20240703,164400,1853275190,4345,4345,4345,4345,0
|
|
20240703,164300,1853275190,4345,4345,4345,4345,0
|
|
20240703,164200,1853275190,4345,4345,4345,4345,0
|
|
20240703,164100,1853275190,4345,4345,4345,4345,0
|
|
20240703,164000,1853275190,4345,4345,4345,4345,0
|
|
20240703,163900,1853275190,4345,4345,4345,4345,0
|
|
20240703,163800,1853275190,4345,4345,4345,4345,0
|
|
20240703,163700,1853275190,4345,4345,4345,4345,0
|
|
20240703,163600,1853275190,4345,4345,4345,4345,0
|
|
20240703,163500,1853275190,4345,4345,4345,4345,0
|
|
20240703,163400,1853275190,4345,4345,4345,4345,0
|
|
20240703,163300,1853275190,4345,4345,4345,4345,0
|
|
20240703,163200,1853275190,4345,4345,4345,4345,0
|
|
20240703,163100,1853275190,4345,4345,4345,4345,0
|
|
20240703,163000,1853275190,4345,4345,4345,4345,0
|
|
20240703,162900,1853275190,4345,4345,4345,4345,0
|
|
20240703,162800,1853275190,4345,4345,4345,4345,0
|
|
20240703,162700,1853275190,4345,4345,4345,4345,0
|
|
20240703,162600,1853275190,4345,4345,4345,4345,0
|
|
20240703,162500,1853275190,4345,4345,4345,4345,0
|
|
20240703,162400,1853275190,4345,4345,4345,4345,0
|
|
20240703,162300,1853275190,4345,4345,4345,4345,0
|
|
20240703,162200,1853275190,4345,4345,4345,4345,0
|
|
20240703,162100,1853275190,4345,4345,4345,4345,0
|
|
20240703,162000,1853275190,4345,4345,4345,4345,0
|
|
20240703,161900,1853275190,4345,4345,4345,4345,0
|
|
20240703,161800,1853275190,4345,4345,4345,4345,0
|
|
20240703,161700,1853275190,4345,4345,4345,4345,0
|
|
20240703,161600,1853275190,4345,4345,4345,4345,0
|
|
20240703,161500,1853275190,4345,4345,4345,4345,4667
|
|
20240703,161400,1853275190,4345,4345,4345,4345,0
|
|
20240703,161300,1853275190,4345,4345,4345,4345,0
|
|
20240703,161200,1853275190,4345,4345,4345,4345,0
|
|
20240703,161100,1853275190,4345,4345,4345,4345,0
|
|
20240703,161000,1853275190,4345,4345,4345,4345,0
|
|
20240703,160900,1853275190,4345,4345,4345,4345,0
|
|
20240703,160800,1853275190,4345,4345,4345,4345,0
|
|
20240703,160700,1853275190,4345,4345,4345,4345,0
|
|
20240703,160600,1853275190,4345,4345,4345,4345,0
|
|
20240703,160500,1853275190,4345,4345,4345,4345,0
|
|
20240703,160400,1853275190,4345,4345,4345,4345,0
|
|
20240703,160300,1853275190,4345,4345,4345,4345,0
|
|
20240703,160200,1853275190,4345,4345,4345,4345,0
|
|
20240703,160100,1853275190,4345,4345,4345,4345,0
|
|
20240703,160000,1853275190,4345,4345,4345,4345,0
|
|
20240703,155900,1853275190,4345,4345,4345,4345,0
|
|
20240703,155800,1853275190,4345,4345,4345,4345,0
|
|
20240703,155700,1853275190,4345,4345,4345,4345,0
|
|
20240703,155600,1853275190,4345,4345,4345,4345,0
|
|
20240703,155500,1853275190,4345,4345,4345,4345,0
|
|
20240703,155400,1853275190,4345,4345,4345,4345,0
|
|
20240703,155300,1853275190,4345,4345,4345,4345,0
|
|
20240703,155200,1853275190,4345,4345,4345,4345,0
|
|
20240703,155100,1853275190,4345,4345,4345,4345,0
|
|
20240703,155000,1853275190,4345,4345,4345,4345,0
|
|
20240703,154900,1853275190,4345,4345,4345,4345,0
|
|
20240703,154800,1853275190,4345,4345,4345,4345,0
|
|
20240703,154700,1853275190,4345,4345,4345,4345,0
|
|
20240703,154600,1853275190,4345,4345,4345,4345,0
|
|
20240703,154500,1853275190,4345,4345,4345,4345,4667
|
|
20240703,154400,1853275190,4345,4345,4345,4345,0
|
|
20240703,154300,1853275190,4345,4345,4345,4345,0
|
|
20240703,154200,1853275190,4345,4345,4345,4345,0
|
|
20240703,154100,1853275190,4345,4345,4345,4345,0
|
|
20240703,154000,1853275190,4345,4345,4345,4345,0
|
|
20240703,153900,1853275190,4345,4345,4345,4345,0
|
|
20240703,153800,1853275190,4345,4345,4345,4345,0
|
|
20240703,153700,1853275190,4345,4345,4345,4345,0
|
|
20240703,153600,1853275190,4345,4345,4345,4345,0
|
|
20240703,153500,1853275190,4345,4345,4345,4345,0
|
|
20240703,153400,1853275190,4345,4345,4345,4345,0
|
|
20240703,153300,1853275190,4345,4345,4345,4345,0
|
|
20240703,153200,1853275190,4345,4345,4345,4345,0
|
|
20240703,153100,1853275190,4345,4345,4345,4345,0
|
|
20240703,153000,1853275190,4345,4345,4345,4345,4667
|
|
20240703,152900,1832997075,4355,4355,4355,4355,0
|
|
20240703,152800,1832997075,4355,4355,4355,4355,0
|
|
20240703,152700,1832997075,4355,4355,4355,4355,0
|
|
20240703,152600,1832997075,4355,4355,4355,4355,0
|
|
20240703,152500,1832997075,4355,4355,4355,4355,0
|
|
20240703,152400,1832997075,4355,4355,4355,4355,0
|
|
20240703,152300,1832997075,4355,4355,4355,4355,0
|
|
20240703,152200,1832997075,4355,4355,4355,4355,0
|
|
20240703,152100,1832997075,4355,4355,4355,4355,0
|
|
20240703,152000,1832997075,4355,4355,4355,4355,0
|
|
20240703,151900,1832997075,4355,4350,4355,4350,1232
|
|
20240703,151800,1827635565,4355,4350,4355,4350,1219
|
|
20240703,151700,1822327260,4350,4355,4355,4350,1710
|
|
20240703,151600,1814887760,4355,4350,4355,4350,1526
|
|
20240703,151500,1808247510,4355,4350,4355,4350,410
|
|
20240703,151400,1806463700,4355,4350,4355,4350,3134
|
|
20240703,151300,1792829130,4355,4355,4355,4355,1
|
|
20240703,151200,1792824775,4350,4350,4350,4350,0
|
|
20240703,151100,1792824775,4350,4355,4355,4350,3802
|
|
20240703,151000,1776280525,4355,4355,4360,4355,2369
|
|
20240703,150900,1765963510,4355,4355,4355,4355,529
|
|
20240703,150800,1763659715,4355,4355,4360,4355,2351
|
|
20240703,150700,1753420225,4355,4355,4355,4355,569
|
|
20240703,150600,1750942230,4355,4360,4360,4355,70
|
|
20240703,150500,1750637280,4355,4360,4360,4355,123
|
|
20240703,150400,1750101500,4360,4360,4360,4355,534
|
|
20240703,150300,1747775825,4360,4360,4365,4360,2146
|
|
20240703,150200,1738419220,4360,4360,4360,4360,998
|
|
20240703,150100,1734067940,4360,4360,4360,4360,180
|
|
20240703,150000,1733283140,4365,4365,4365,4365,93
|
|
20240703,145900,1732877195,4365,4365,4365,4365,6
|
|
20240703,145800,1732851005,4360,4360,4360,4360,1067
|
|
20240703,145700,1728198885,4360,4365,4365,4360,304
|
|
20240703,145600,1726873425,4360,4360,4360,4360,296
|
|
20240703,145500,1725582865,4360,4360,4360,4360,1
|
|
20240703,145400,1725578505,4360,4360,4360,4360,4
|
|
20240703,145300,1725561065,4360,4360,4360,4360,944
|
|
20240703,145200,1721445225,4360,4360,4360,4360,1
|
|
20240703,145100,1721440865,4360,4365,4365,4360,203
|
|
20240703,145000,1720554775,4365,4365,4365,4365,52
|
|
20240703,144900,1720327795,4365,4365,4365,4365,500
|
|
20240703,144800,1718145295,4360,4360,4360,4360,292
|
|
20240703,144700,1716872175,4355,4355,4355,4355,0
|
|
20240703,144600,1716872175,4355,4355,4355,4355,0
|
|
20240703,144500,1716872175,4355,4355,4365,4355,206
|
|
20240703,144400,1715975035,4355,4360,4360,4355,1121
|
|
20240703,144300,1711088080,4360,4360,4360,4360,514
|
|
20240703,144200,1708847040,4360,4360,4360,4360,151
|
|
20240703,144100,1708188680,4360,4360,4360,4360,4
|
|
20240703,144000,1708171240,4355,4360,4360,4355,201
|
|
20240703,143900,1707295880,4365,4365,4365,4365,0
|
|
20240703,143800,1707295880,4365,4355,4365,4355,1250
|
|
20240703,143700,1701847340,4355,4355,4355,4355,2594
|
|
20240703,143600,1690550470,4355,4355,4355,4355,281
|
|
20240703,143500,1689326715,4360,4355,4360,4355,213
|
|
20240703,143400,1688398675,4355,4350,4360,4345,4353
|
|
20240703,143300,1669462205,4360,4355,4360,4350,350
|
|
20240703,143200,1667938875,4350,4350,4350,4350,1977
|
|
20240703,143100,1659338925,4350,4350,4350,4345,695
|
|
20240703,143000,1656317955,4350,4355,4355,4350,8141
|
|
20240703,142900,1620904545,4355,4355,4355,4350,30
|
|
20240703,142800,1620773945,4355,4355,4355,4355,0
|
|
20240703,142700,1620773945,4355,4355,4355,4355,500
|
|
20240703,142600,1618596445,4350,4350,4350,4350,651
|
|
20240703,142500,1615764595,4350,4350,4355,4350,5686
|
|
20240703,142400,1591030490,4350,4350,4350,4350,300
|
|
20240703,142300,1589725490,4350,4350,4350,4350,1103
|
|
20240703,142200,1584927440,4355,4355,4355,4355,22
|
|
20240703,142100,1584831630,4355,4355,4355,4355,360
|
|
20240703,142000,1583263830,4355,4360,4360,4355,1460
|
|
20240703,141900,1576899730,4355,4355,4355,4355,502
|
|
20240703,141800,1574713520,4355,4350,4355,4350,568
|
|
20240703,141700,1572242670,4350,4355,4355,4350,5589
|
|
20240703,141600,1547904545,4355,4360,4360,4355,5151
|
|
20240703,141500,1525471190,4355,4360,4360,4355,720
|
|
20240703,141400,1522332190,4360,4360,4365,4360,2120
|
|
20240703,141300,1513088940,4360,4360,4360,4360,0
|
|
20240703,141200,1513088940,4360,4370,4370,4360,53
|
|
20240703,141100,1512857830,4360,4360,4360,4360,500
|
|
20240703,141000,1510677830,4360,4360,4360,4360,0
|
|
20240703,140900,1510677830,4360,4365,4365,4360,1771
|
|
20240703,140800,1502948270,4365,4365,4365,4365,1
|
|
20240703,140700,1502943905,4360,4360,4360,4360,0
|
|
20240703,140600,1502943905,4360,4360,4360,4360,2081
|
|
20240703,140500,1493870745,4360,4360,4360,4360,154
|
|
20240703,140400,1493199305,4360,4360,4360,4360,900
|
|
20240703,140300,1489275305,4355,4360,4360,4355,1177
|
|
20240703,140200,1484148715,4355,4360,4360,4355,2
|
|
20240703,140100,1484140000,4360,4360,4360,4360,3297
|
|
20240703,140000,1469765080,4360,4360,4360,4360,3825
|
|
20240703,135900,1453088080,4360,4360,4360,4360,0
|
|
20240703,135800,1453088080,4360,4360,4360,4360,67
|
|
20240703,135700,1452795960,4360,4360,4360,4360,0
|
|
20240703,135600,1452795960,4360,4360,4360,4360,300
|
|
20240703,135500,1451487960,4365,4370,4370,4365,37
|
|
20240703,135400,1451326345,4365,4370,4370,4365,721
|
|
20240703,135300,1448179175,4370,4370,4370,4370,25
|
|
20240703,135200,1448069925,4365,4365,4365,4365,2
|
|
20240703,135100,1448061195,4360,4370,4370,4360,2037
|
|
20240703,135000,1439169870,4360,4365,4365,4360,354
|
|
20240703,134900,1437626410,4370,4360,4370,4360,2500
|
|
20240703,134800,1426708510,4360,4360,4360,4360,32
|
|
20240703,134700,1426568990,4360,4365,4365,4360,501
|
|
20240703,134600,1424384625,4360,4360,4360,4360,101
|
|
20240703,134500,1423944265,4360,4360,4360,4360,235
|
|
20240703,134400,1422919665,4355,4360,4360,4355,2526
|
|
20240703,134300,1411911635,4360,4370,4370,4360,123
|
|
20240703,134200,1411375325,4370,4370,4370,4370,0
|
|
20240703,134100,1411375325,4370,4370,4370,4370,1
|
|
20240703,134000,1411370955,4360,4360,4360,4360,507
|
|
20240703,133900,1409160435,4365,4365,4365,4365,0
|
|
20240703,133800,1409160435,4365,4365,4365,4365,693
|
|
20240703,133700,1406135490,4365,4365,4365,4365,50
|
|
20240703,133600,1405917240,4365,4365,4365,4360,192
|
|
20240703,133500,1405079660,4365,4365,4365,4360,1022
|
|
20240703,133400,1400623630,4365,4360,4365,4360,2
|
|
20240703,133300,1400614905,4360,4360,4360,4360,1773
|
|
20240703,133200,1392884625,4365,4365,4365,4365,10
|
|
20240703,133100,1392840975,4365,4365,4365,4365,100
|
|
20240703,133000,1392404475,4365,4365,4365,4365,0
|
|
20240703,132900,1392404475,4365,4365,4365,4365,728
|
|
20240703,132800,1389226755,4370,4370,4370,4365,110
|
|
20240703,132700,1388746355,4370,4365,4370,4365,60
|
|
20240703,132600,1388484405,4370,4370,4370,4370,0
|
|
20240703,132500,1388484405,4370,4370,4370,4370,0
|
|
20240703,132400,1388484405,4370,4370,4370,4370,1
|
|
20240703,132300,1388480035,4370,4370,4370,4370,500
|
|
20240703,132200,1386295035,4370,4370,4370,4370,1
|
|
20240703,132100,1386290665,4370,4370,4370,4370,0
|
|
20240703,132000,1386290665,4370,4370,4370,4370,69
|
|
20240703,131900,1385989135,4365,4365,4365,4365,40
|
|
20240703,131800,1385814535,4365,4365,4365,4365,200
|
|
20240703,131700,1384941535,4360,4360,4360,4360,0
|
|
20240703,131600,1384941535,4360,4360,4370,4360,1471
|
|
20240703,131500,1378526745,4365,4365,4365,4365,804
|
|
20240703,131400,1375017285,4370,4370,4370,4370,0
|
|
20240703,131300,1375017285,4370,4370,4370,4360,228
|
|
20240703,131200,1374022910,4360,4360,4360,4360,0
|
|
20240703,131100,1374022910,4360,4365,4365,4360,500
|
|
20240703,131000,1371842655,4360,4360,4360,4360,0
|
|
20240703,130900,1371842655,4360,4365,4365,4360,1488
|
|
20240703,130800,1365353105,4365,4370,4370,4365,503
|
|
20240703,130700,1363155005,4370,4370,4370,4370,0
|
|
20240703,130600,1363155005,4370,4365,4370,4365,47
|
|
20240703,130500,1362949620,4370,4370,4370,4370,0
|
|
20240703,130400,1362949620,4370,4370,4370,4370,0
|
|
20240703,130300,1362949620,4370,4370,4370,4365,254
|
|
20240703,130200,1361840825,4375,4375,4375,4375,50
|
|
20240703,130100,1361622075,4375,4375,4375,4375,0
|
|
20240703,130000,1361622075,4375,4370,4375,4370,68
|
|
20240703,125900,1361324720,4375,4375,4375,4375,0
|
|
20240703,125800,1361324720,4375,4375,4375,4375,300
|
|
20240703,125700,1360012220,4375,4375,4375,4375,207
|
|
20240703,125600,1359106595,4375,4375,4375,4375,9885
|
|
20240703,125500,1315859720,4375,4375,4375,4375,1
|
|
20240703,125400,1315855345,4365,4360,4365,4360,617
|
|
20240703,125300,1313162150,4355,4360,4360,4355,3493
|
|
20240703,125200,1297942510,4365,4365,4365,4365,0
|
|
20240703,125100,1297942510,4365,4365,4365,4365,5023
|
|
20240703,125000,1276017115,4360,4365,4365,4360,12303
|
|
20240703,124900,1222365875,4370,4380,4380,4370,6005
|
|
20240703,124800,1196123925,4380,4380,4380,4380,10
|
|
20240703,124700,1196080125,4380,4375,4380,4370,5951
|
|
20240703,124600,1170048910,4375,4375,4375,4375,28
|
|
20240703,124500,1169926410,4380,4375,4380,4375,1834
|
|
20240703,124400,1161895990,4375,4380,4380,4370,1232
|
|
20240703,124300,1156506130,4375,4375,4375,4370,2030
|
|
20240703,124200,1147625030,4380,4380,4380,4380,1000
|
|
20240703,124100,1143245030,4380,4380,4380,4380,0
|
|
20240703,124000,1143245030,4380,4380,4380,4380,7
|
|
20240703,123900,1143214370,4380,4375,4380,4370,630
|
|
20240703,123800,1140460760,4375,4375,4375,4375,0
|
|
20240703,123700,1140460760,4375,4375,4375,4375,22
|
|
20240703,123600,1140364510,4375,4375,4375,4375,0
|
|
20240703,123500,1140364510,4375,4375,4375,4375,417
|
|
20240703,123400,1138540135,4380,4380,4380,4380,5
|
|
20240703,123300,1138518235,4375,4375,4375,4375,0
|
|
20240703,123200,1138518235,4375,4375,4375,4375,0
|
|
20240703,123100,1138518235,4375,4375,4375,4375,1200
|
|
20240703,123000,1133268235,4380,4380,4380,4380,0
|
|
20240703,122900,1133268235,4380,4380,4380,4375,750
|
|
20240703,122800,1129983735,4375,4375,4375,4375,90
|
|
20240703,122700,1129589985,4385,4385,4385,4385,160
|
|
20240703,122600,1128888385,4385,4380,4385,4380,111
|
|
20240703,122500,1128401705,4385,4385,4385,4385,0
|
|
20240703,122400,1128401705,4385,4380,4385,4380,3002
|
|
20240703,122300,1115242750,4380,4380,4380,4375,151
|
|
20240703,122200,1114581870,4375,4375,4375,4375,0
|
|
20240703,122100,1114581870,4375,4375,4375,4375,0
|
|
20240703,122000,1114581870,4375,4375,4375,4375,748
|
|
20240703,121900,1111309370,4375,4375,4375,4370,648
|
|
20240703,121800,1108474380,4375,4375,4375,4375,0
|
|
20240703,121700,1108474380,4375,4375,4375,4375,100
|
|
20240703,121600,1108036880,4370,4370,4370,4370,0
|
|
20240703,121500,1108036880,4370,4370,4370,4370,400
|
|
20240703,121400,1106288880,4370,4375,4375,4370,103
|
|
20240703,121300,1105838270,4375,4375,4375,4375,500
|
|
20240703,121200,1103650770,4375,4375,4375,4375,101
|
|
20240703,121100,1103208895,4375,4375,4375,4375,5
|
|
20240703,121000,1103187020,4375,4375,4375,4375,107
|
|
20240703,120900,1102718895,4375,4375,4375,4375,1
|
|
20240703,120800,1102714520,4370,4370,4370,4370,810
|
|
20240703,120700,1099174820,4375,4375,4375,4375,0
|
|
20240703,120600,1099174820,4375,4375,4375,4375,1
|
|
20240703,120500,1099170445,4375,4375,4375,4375,180
|
|
20240703,120400,1098382945,4375,4375,4375,4375,200
|
|
20240703,120300,1097507945,4375,4375,4375,4375,71
|
|
20240703,120200,1097197320,4375,4375,4375,4375,3
|
|
20240703,120100,1097184195,4375,4375,4375,4375,0
|
|
20240703,120000,1097184195,4375,4375,4375,4375,0
|
|
20240703,115900,1097184195,4375,4375,4375,4375,70
|
|
20240703,115800,1096877945,4375,4375,4375,4375,72
|
|
20240703,115700,1096562945,4375,4375,4375,4375,0
|
|
20240703,115600,1096562945,4375,4375,4375,4370,533
|
|
20240703,115500,1094232635,4375,4375,4375,4375,10
|
|
20240703,115400,1094188885,4370,4370,4370,4370,532
|
|
20240703,115300,1091864045,4370,4375,4375,4370,72
|
|
20240703,115200,1091549155,4375,4375,4375,4375,51
|
|
20240703,115100,1091326030,4375,4375,4375,4375,5
|
|
20240703,115000,1091304155,4375,4375,4375,4375,0
|
|
20240703,114900,1091304155,4375,4370,4375,4370,220
|
|
20240703,114800,1090342705,4365,4365,4365,4365,0
|
|
20240703,114700,1090342705,4365,4365,4365,4365,1
|
|
20240703,114600,1090338340,4365,4365,4365,4365,0
|
|
20240703,114500,1090338340,4365,4370,4370,4365,3070
|
|
20240703,114400,1076935245,4380,4370,4380,4370,355
|
|
20240703,114300,1075383345,4370,4370,4370,4370,220
|
|
20240703,114200,1074421945,4380,4380,4380,4380,0
|
|
20240703,114100,1074421945,4380,4380,4380,4380,147
|
|
20240703,114000,1073778085,4380,4370,4380,4370,3332
|
|
20240703,113900,1059217235,4370,4370,4370,4370,1264
|
|
20240703,113800,1053693555,4380,4370,4380,4370,21
|
|
20240703,113700,1053601775,4370,4370,4370,4370,0
|
|
20240703,113600,1053601775,4370,4370,4370,4370,0
|
|
20240703,113500,1053601775,4370,4370,4370,4370,0
|
|
20240703,113400,1053601775,4370,4370,4370,4370,0
|
|
20240703,113300,1053601775,4370,4375,4375,4370,867
|
|
20240703,113200,1049808960,4380,4380,4380,4380,1
|
|
20240703,113100,1049804580,4380,4380,4380,4380,1
|
|
20240703,113000,1049800200,4380,4380,4380,4380,0
|
|
20240703,112900,1049800200,4380,4380,4380,4380,1
|
|
20240703,112800,1049795820,4380,4380,4380,4380,101
|
|
20240703,112700,1049353440,4365,4365,4365,4365,0
|
|
20240703,112600,1049353440,4365,4365,4365,4365,0
|
|
20240703,112500,1049353440,4365,4375,4375,4365,247
|
|
20240703,112400,1048275135,4380,4375,4380,4375,1000
|
|
20240703,112300,1043895240,4375,4375,4375,4375,656
|
|
20240703,112200,1041025240,4380,4375,4380,4375,251
|
|
20240703,112100,1039927110,4375,4375,4375,4370,903
|
|
20240703,112000,1035979870,4365,4365,4365,4365,0
|
|
20240703,111900,1035979870,4365,4370,4375,4365,3075
|
|
20240703,111800,1022556760,4370,4370,4370,4370,855
|
|
20240703,111700,1018820410,4365,4365,4365,4365,0
|
|
20240703,111600,1018820410,4365,4370,4375,4365,3170
|
|
20240703,111500,1004974015,4370,4370,4370,4370,1005
|
|
20240703,111400,1000582165,4370,4370,4370,4370,504
|
|
20240703,111300,998379685,4370,4370,4370,4370,6
|
|
20240703,111200,998353465,4370,4370,4370,4370,1004
|
|
20240703,111100,993965985,4375,4375,4375,4375,10
|
|
20240703,111000,993922235,4375,4375,4375,4375,20
|
|
20240703,110900,993834735,4375,4370,4375,4365,3415
|
|
20240703,110800,978912055,4370,4370,4370,4370,379
|
|
20240703,110700,977255825,4370,4370,4375,4370,1051
|
|
20240703,110600,972662715,4370,4370,4370,4370,384
|
|
20240703,110500,970984635,4375,4375,4375,4375,8
|
|
20240703,110400,970949635,4375,4375,4375,4375,0
|
|
20240703,110300,970949635,4375,4370,4375,4370,467
|
|
20240703,110200,968908635,4375,4375,4375,4375,40
|
|
20240703,110100,968733635,4370,4370,4370,4370,237
|
|
20240703,110000,967697945,4370,4370,4370,4370,1210
|
|
20240703,105900,962410245,4370,4370,4370,4370,17
|
|
20240703,105800,962335955,4370,4370,4370,4370,1
|
|
20240703,105700,962331585,4365,4375,4375,4365,1069
|
|
20240703,105600,957662655,4375,4375,4375,4375,50
|
|
20240703,105500,957443905,4370,4375,4375,4370,1197
|
|
20240703,105400,952212540,4375,4375,4375,4375,6
|
|
20240703,105300,952186290,4375,4375,4375,4370,1331
|
|
20240703,105200,946368665,4375,4375,4375,4375,316
|
|
20240703,105100,944986165,4375,4375,4375,4365,849
|
|
20240703,105000,941276605,4375,4375,4375,4375,15
|
|
20240703,104900,941210980,4375,4380,4380,4375,17
|
|
20240703,104800,941136600,4375,4375,4375,4375,627
|
|
20240703,104700,938393475,4380,4380,4380,4380,1001
|
|
20240703,104600,934009095,4380,4380,4380,4380,0
|
|
20240703,104500,934009095,4380,4380,4380,4380,477
|
|
20240703,104400,931919835,4375,4375,4375,4375,1010
|
|
20240703,104300,927501085,4375,4375,4375,4370,233
|
|
20240703,104200,926482260,4375,4375,4375,4370,1128
|
|
20240703,104100,921551260,4375,4375,4375,4375,16
|
|
20240703,104000,921481260,4370,4370,4375,4370,9768
|
|
20240703,103900,878795085,4370,4370,4370,4365,6015
|
|
20240703,103800,852509555,4370,4370,4370,4370,132
|
|
20240703,103700,851932715,4365,4375,4375,4365,834
|
|
20240703,103600,848288710,4380,4370,4380,4365,605
|
|
20240703,103500,845646080,4380,4380,4380,4380,12
|
|
20240703,103400,845593520,4380,4380,4380,4380,1
|
|
20240703,103300,845589140,4365,4365,4365,4365,156
|
|
20240703,103200,844908200,4365,4370,4370,4365,200
|
|
20240703,103100,844035150,4365,4370,4370,4365,16317
|
|
20240703,103000,772731360,4370,4360,4370,4355,1110
|
|
20240703,102900,767896050,4355,4360,4360,4355,236
|
|
20240703,102800,766867740,4355,4360,4360,4355,1961
|
|
20240703,102700,758319260,4360,4365,4365,4360,1543
|
|
20240703,102600,751588185,4365,4365,4365,4365,109
|
|
20240703,102500,751112400,4365,4365,4370,4360,11841
|
|
20240703,102400,699479575,4365,4380,4380,4365,21353
|
|
20240703,102300,606190515,4390,4390,4390,4390,0
|
|
20240703,102200,606190515,4390,4385,4390,4370,7312
|
|
20240703,102100,574220865,4385,4385,4385,4380,1336
|
|
20240703,102000,568364505,4380,4380,4380,4380,151
|
|
20240703,101900,567703125,4385,4385,4385,4385,56
|
|
20240703,101800,567457565,4385,4375,4385,4375,204
|
|
20240703,101700,566565025,4375,4385,4385,4375,1807
|
|
20240703,101600,558659330,4375,4380,4380,4375,2000
|
|
20240703,101500,549908230,4385,4375,4385,4375,2150
|
|
20240703,101400,540501495,4375,4370,4385,4370,9271
|
|
20240703,101300,499936675,4375,4380,4380,4375,5079
|
|
20240703,101200,477715900,4380,4380,4380,4375,3906
|
|
20240703,101100,460613590,4385,4385,4385,4380,2262
|
|
20240703,101000,450701035,4390,4385,4390,4385,241
|
|
20240703,100900,449643885,4390,4395,4395,4390,479
|
|
20240703,100800,447540535,4395,4395,4395,4395,1964
|
|
20240703,100700,438908755,4395,4390,4395,4390,1344
|
|
20240703,100600,433003050,4390,4390,4390,4390,115
|
|
20240703,100500,432498200,4395,4390,4395,4390,201
|
|
20240703,100400,431615740,4390,4390,4390,4390,12
|
|
20240703,100300,431563060,4385,4385,4385,4385,100
|
|
20240703,100200,431124560,4390,4390,4390,4390,389
|
|
20240703,100100,429416850,4390,4390,4390,4390,6
|
|
20240703,100000,429390510,4385,4385,4385,4380,3460
|
|
20240703,095900,414219910,4380,4385,4385,4380,104
|
|
20240703,095800,413764370,4385,4385,4385,4370,3037
|
|
20240703,095700,400470345,4375,4390,4390,4375,1857
|
|
20240703,095600,392333105,4395,4390,4400,4385,1105
|
|
20240703,095500,387477660,4390,4380,4390,4380,6397
|
|
20240703,095400,359430680,4380,4375,4380,4370,6072
|
|
20240703,095300,332872435,4375,4380,4385,4375,4373
|
|
20240703,095200,313736940,4385,4390,4390,4380,5446
|
|
20240703,095100,289866795,4390,4390,4390,4390,1220
|
|
20240703,095000,284510995,4395,4395,4395,4395,2
|
|
20240703,094900,284502205,4400,4390,4400,4385,6495
|
|
20240703,094800,255966625,4390,4395,4395,4390,2225
|
|
20240703,094700,246187900,4395,4395,4400,4395,6058
|
|
20240703,094600,219557980,4400,4405,4405,4395,3759
|
|
20240703,094500,203020060,4400,4405,4405,4400,24
|
|
20240703,094400,202914455,4405,4405,4405,4400,818
|
|
20240703,094300,199314685,4400,4400,4405,4400,1993
|
|
20240703,094200,190545480,4400,4405,4405,4400,422
|
|
20240703,094100,188688660,4400,4400,4405,4400,6781
|
|
20240703,094000,158840715,4405,4405,4405,4405,229
|
|
20240703,093900,157831970,4405,4405,4410,4405,181
|
|
20240703,093800,157034565,4410,4410,4410,4410,201
|
|
20240703,093700,156148155,4400,4405,4405,4400,715
|
|
20240703,093600,153002095,4405,4405,4405,4405,1011
|
|
20240703,093500,148548640,4405,4400,4405,4400,1063
|
|
20240703,093400,143869335,4400,4400,4400,4400,559
|
|
20240703,093300,141409735,4400,4400,4400,4400,231
|
|
20240703,093200,140393335,4400,4400,4400,4400,4412
|
|
20240703,093100,120980535,4405,4400,4405,4400,370
|
|
20240703,093000,119351530,4400,4400,4410,4400,3061
|
|
20240703,092900,105882950,4400,4405,4405,4395,7304
|
|
20240703,092800,73746050,4410,4405,4410,4405,370
|
|
20240703,092700,72116180,4405,4405,4410,4405,649
|
|
20240703,092600,69257325,4405,4410,4415,4405,983
|
|
20240703,092500,64926365,4415,4410,4415,4405,21
|
|
20240703,092400,64833735,4415,4405,4415,4405,119
|
|
20240703,092300,64309530,4405,4405,4415,4400,863
|
|
20240703,092200,60509105,4405,4410,4420,4405,1328
|
|
20240703,092100,54657225,4410,4420,4420,4410,2196
|
|
20240703,092000,44972830,4420,4415,4425,4415,10
|
|
20240703,091900,44928630,4420,4415,4425,4410,1830
|
|
20240703,091800,36849040,4415,4420,4430,4415,886
|
|
20240703,091700,32934360,4430,4430,4430,4420,931
|
|
20240703,091600,28818820,4430,4420,4430,4420,220
|
|
20240703,091500,27845320,4425,4420,4425,4420,220
|
|
20240703,091400,26872870,4425,4430,4430,4425,103
|
|
20240703,091300,26417090,4420,4420,4420,4420,60
|
|
20240703,091200,26151890,4420,4420,4430,4420,61
|
|
20240703,091100,25882240,4420,4420,4420,4420,56
|
|
20240703,091000,25634720,4430,4425,4430,4420,1087
|
|
20240703,090900,20829980,4430,4430,4430,4420,363
|
|
20240703,090800,19223345,4425,4425,4430,4425,185
|
|
20240703,090700,18404715,4425,4430,4430,4420,81
|
|
20240703,090600,18046585,4420,4425,4425,4420,1185
|
|
20240703,090500,12803140,4425,4430,4430,4425,931
|
|
20240703,090400,8680765,4430,4425,4430,4425,25
|
|
20240703,090300,8570025,4430,4445,4445,4430,112
|
|
20240703,090200,8073800,4445,4430,4445,4430,712
|
|
20240703,090100,4917295,4430,4430,4430,4430,302
|
|
20240703,090000,3579435,4430,4430,4430,4425,808
|