605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190200,2681873510,3935,3935,3935,3935,15229
|
|
20240702,190100,2681873510,3935,3935,3935,3935,0
|
|
20240702,190000,2681873510,3935,3935,3935,3935,0
|
|
20240702,185900,2681873510,3935,3935,3935,3935,0
|
|
20240702,185800,2681873510,3935,3935,3935,3935,0
|
|
20240702,185700,2681873510,3935,3935,3935,3935,0
|
|
20240702,185600,2681873510,3935,3935,3935,3935,0
|
|
20240702,185500,2681873510,3935,3935,3935,3935,0
|
|
20240702,185400,2681873510,3935,3935,3935,3935,0
|
|
20240702,185300,2681873510,3935,3935,3935,3935,0
|
|
20240702,185200,2681873510,3935,3935,3935,3935,0
|
|
20240702,185100,2681873510,3935,3935,3935,3935,0
|
|
20240702,185000,2681873510,3935,3935,3935,3935,0
|
|
20240702,184900,2681873510,3935,3935,3935,3935,0
|
|
20240702,184800,2681873510,3935,3935,3935,3935,0
|
|
20240702,184700,2681873510,3935,3935,3935,3935,0
|
|
20240702,184600,2681873510,3935,3935,3935,3935,0
|
|
20240702,184500,2681873510,3935,3935,3935,3935,0
|
|
20240702,184400,2681873510,3935,3935,3935,3935,0
|
|
20240702,184300,2681873510,3935,3935,3935,3935,0
|
|
20240702,184200,2681873510,3935,3935,3935,3935,0
|
|
20240702,184100,2681873510,3935,3935,3935,3935,0
|
|
20240702,184000,2681873510,3935,3935,3935,3935,0
|
|
20240702,183900,2681873510,3935,3935,3935,3935,0
|
|
20240702,183800,2681873510,3935,3935,3935,3935,0
|
|
20240702,183700,2681873510,3935,3935,3935,3935,0
|
|
20240702,183600,2681873510,3935,3935,3935,3935,0
|
|
20240702,183500,2681873510,3935,3935,3935,3935,0
|
|
20240702,183400,2681873510,3935,3935,3935,3935,0
|
|
20240702,183300,2681873510,3935,3935,3935,3935,0
|
|
20240702,183200,2681873510,3935,3935,3935,3935,15229
|
|
20240702,183100,2681873510,3935,3935,3935,3935,0
|
|
20240702,183000,2681873510,3935,3935,3935,3935,0
|
|
20240702,182900,2681873510,3935,3935,3935,3935,0
|
|
20240702,182800,2681873510,3935,3935,3935,3935,0
|
|
20240702,182700,2681873510,3935,3935,3935,3935,0
|
|
20240702,182600,2681873510,3935,3935,3935,3935,0
|
|
20240702,182500,2681873510,3935,3935,3935,3935,0
|
|
20240702,182400,2681873510,3935,3935,3935,3935,0
|
|
20240702,182300,2681873510,3935,3935,3935,3935,0
|
|
20240702,182200,2681873510,3935,3935,3935,3935,0
|
|
20240702,182100,2681873510,3935,3935,3935,3935,0
|
|
20240702,182000,2681873510,3935,3935,3935,3935,0
|
|
20240702,181900,2681873510,3935,3935,3935,3935,0
|
|
20240702,181800,2681873510,3935,3935,3935,3935,0
|
|
20240702,181700,2681873510,3935,3935,3935,3935,0
|
|
20240702,181600,2681873510,3935,3935,3935,3935,0
|
|
20240702,181500,2681873510,3935,3935,3935,3935,0
|
|
20240702,181400,2681873510,3935,3935,3935,3935,0
|
|
20240702,181300,2681873510,3935,3935,3935,3935,0
|
|
20240702,181200,2681873510,3935,3935,3935,3935,0
|
|
20240702,181100,2681873510,3935,3935,3935,3935,0
|
|
20240702,181000,2681873510,3935,3935,3935,3935,0
|
|
20240702,180900,2681873510,3935,3935,3935,3935,0
|
|
20240702,180800,2681873510,3935,3935,3935,3935,0
|
|
20240702,180700,2681873510,3935,3935,3935,3935,0
|
|
20240702,180600,2681873510,3935,3935,3935,3935,0
|
|
20240702,180500,2681873510,3935,3935,3935,3935,0
|
|
20240702,180400,2681873510,3935,3935,3935,3935,0
|
|
20240702,180300,2681873510,3935,3935,3935,3935,0
|
|
20240702,180200,2681873510,3935,3935,3935,3935,15229
|
|
20240702,180100,2681873510,3935,3935,3935,3935,0
|
|
20240702,180000,2681873510,3935,3935,3935,3935,0
|
|
20240702,175900,2681873510,3935,3935,3935,3935,0
|
|
20240702,175800,2681873510,3935,3935,3935,3935,0
|
|
20240702,175700,2681873510,3935,3935,3935,3935,0
|
|
20240702,175600,2681873510,3935,3935,3935,3935,0
|
|
20240702,175500,2681873510,3935,3935,3935,3935,0
|
|
20240702,175400,2681873510,3935,3935,3935,3935,0
|
|
20240702,175300,2681873510,3935,3935,3935,3935,0
|
|
20240702,175200,2681873510,3935,3935,3935,3935,0
|
|
20240702,175100,2681873510,3935,3935,3935,3935,0
|
|
20240702,175000,2681873510,3935,3935,3935,3935,0
|
|
20240702,174900,2681873510,3935,3935,3935,3935,0
|
|
20240702,174800,2681873510,3935,3935,3935,3935,0
|
|
20240702,174700,2681873510,3935,3935,3935,3935,0
|
|
20240702,174600,2681873510,3935,3935,3935,3935,0
|
|
20240702,174500,2681873510,3935,3935,3935,3935,0
|
|
20240702,174400,2681873510,3935,3935,3935,3935,0
|
|
20240702,174300,2681873510,3935,3935,3935,3935,0
|
|
20240702,174200,2681873510,3935,3935,3935,3935,0
|
|
20240702,174100,2681873510,3935,3935,3935,3935,0
|
|
20240702,174000,2681873510,3935,3935,3935,3935,0
|
|
20240702,173900,2681873510,3935,3935,3935,3935,0
|
|
20240702,173800,2681873510,3935,3935,3935,3935,0
|
|
20240702,173700,2681873510,3935,3935,3935,3935,0
|
|
20240702,173600,2681873510,3935,3935,3935,3935,0
|
|
20240702,173500,2681873510,3935,3935,3935,3935,0
|
|
20240702,173400,2681873510,3935,3935,3935,3935,0
|
|
20240702,173300,2681873510,3935,3935,3935,3935,0
|
|
20240702,173200,2681873510,3935,3935,3935,3935,15229
|
|
20240702,173100,2681873510,3935,3935,3935,3935,0
|
|
20240702,173000,2681873510,3935,3935,3935,3935,0
|
|
20240702,172900,2681873510,3935,3935,3935,3935,0
|
|
20240702,172800,2681873510,3935,3935,3935,3935,0
|
|
20240702,172700,2681873510,3935,3935,3935,3935,0
|
|
20240702,172600,2681873510,3935,3935,3935,3935,0
|
|
20240702,172500,2681873510,3935,3935,3935,3935,0
|
|
20240702,172400,2681873510,3935,3935,3935,3935,0
|
|
20240702,172300,2681873510,3935,3935,3935,3935,0
|
|
20240702,172200,2681873510,3935,3935,3935,3935,0
|
|
20240702,172100,2681873510,3935,3935,3935,3935,0
|
|
20240702,172000,2681873510,3935,3935,3935,3935,0
|
|
20240702,171900,2681873510,3935,3935,3935,3935,0
|
|
20240702,171800,2681873510,3935,3935,3935,3935,0
|
|
20240702,171700,2681873510,3935,3935,3935,3935,0
|
|
20240702,171600,2681873510,3935,3935,3935,3935,0
|
|
20240702,171500,2681873510,3935,3935,3935,3935,0
|
|
20240702,171400,2681873510,3935,3935,3935,3935,0
|
|
20240702,171300,2681873510,3935,3935,3935,3935,0
|
|
20240702,171200,2681873510,3935,3935,3935,3935,0
|
|
20240702,171100,2681873510,3935,3935,3935,3935,0
|
|
20240702,171000,2681873510,3935,3935,3935,3935,0
|
|
20240702,170900,2681873510,3935,3935,3935,3935,0
|
|
20240702,170800,2681873510,3935,3935,3935,3935,0
|
|
20240702,170700,2681873510,3935,3935,3935,3935,0
|
|
20240702,170600,2681873510,3935,3935,3935,3935,0
|
|
20240702,170500,2681873510,3935,3935,3935,3935,0
|
|
20240702,170400,2681873510,3935,3935,3935,3935,0
|
|
20240702,170300,2681873510,3935,3935,3935,3935,0
|
|
20240702,170200,2681873510,3935,3935,3935,3935,15229
|
|
20240702,170100,2681873510,3935,3935,3935,3935,0
|
|
20240702,170000,2681873510,3935,3935,3935,3935,0
|
|
20240702,165900,2681873510,3935,3935,3935,3935,0
|
|
20240702,165800,2681873510,3935,3935,3935,3935,0
|
|
20240702,165700,2681873510,3935,3935,3935,3935,0
|
|
20240702,165600,2681873510,3935,3935,3935,3935,0
|
|
20240702,165500,2681873510,3935,3935,3935,3935,0
|
|
20240702,165400,2681873510,3935,3935,3935,3935,0
|
|
20240702,165300,2681873510,3935,3935,3935,3935,0
|
|
20240702,165200,2681873510,3935,3935,3935,3935,0
|
|
20240702,165100,2681873510,3935,3935,3935,3935,0
|
|
20240702,165000,2681873510,3935,3935,3935,3935,0
|
|
20240702,164900,2681873510,3935,3935,3935,3935,0
|
|
20240702,164800,2681873510,3935,3935,3935,3935,0
|
|
20240702,164700,2681873510,3935,3935,3935,3935,0
|
|
20240702,164600,2681873510,3935,3935,3935,3935,0
|
|
20240702,164500,2681873510,3935,3935,3935,3935,0
|
|
20240702,164400,2681873510,3935,3935,3935,3935,0
|
|
20240702,164300,2681873510,3935,3935,3935,3935,0
|
|
20240702,164200,2681873510,3935,3935,3935,3935,0
|
|
20240702,164100,2681873510,3935,3935,3935,3935,0
|
|
20240702,164000,2681873510,3935,3935,3935,3935,0
|
|
20240702,163900,2681873510,3935,3935,3935,3935,0
|
|
20240702,163800,2681873510,3935,3935,3935,3935,0
|
|
20240702,163700,2681873510,3935,3935,3935,3935,0
|
|
20240702,163600,2681873510,3935,3935,3935,3935,0
|
|
20240702,163500,2681873510,3935,3935,3935,3935,0
|
|
20240702,163400,2681873510,3935,3935,3935,3935,0
|
|
20240702,163300,2681873510,3935,3935,3935,3935,0
|
|
20240702,163200,2681873510,3935,3935,3935,3935,15229
|
|
20240702,163100,2681873510,3935,3935,3935,3935,0
|
|
20240702,163000,2681873510,3935,3935,3935,3935,0
|
|
20240702,162900,2681873510,3935,3935,3935,3935,0
|
|
20240702,162800,2681873510,3935,3935,3935,3935,0
|
|
20240702,162700,2681873510,3935,3935,3935,3935,0
|
|
20240702,162600,2681873510,3935,3935,3935,3935,0
|
|
20240702,162500,2681873510,3935,3935,3935,3935,0
|
|
20240702,162400,2681873510,3935,3935,3935,3935,0
|
|
20240702,162300,2681873510,3935,3935,3935,3935,0
|
|
20240702,162200,2681873510,3935,3935,3935,3935,0
|
|
20240702,162100,2681873510,3935,3935,3935,3935,0
|
|
20240702,162000,2681873510,3935,3935,3935,3935,0
|
|
20240702,161900,2681873510,3935,3935,3935,3935,0
|
|
20240702,161800,2681873510,3935,3935,3935,3935,0
|
|
20240702,161700,2681873510,3935,3935,3935,3935,0
|
|
20240702,161600,2681873510,3935,3935,3935,3935,0
|
|
20240702,161500,2681873510,3935,3935,3935,3935,0
|
|
20240702,161400,2681873510,3935,3935,3935,3935,0
|
|
20240702,161300,2681873510,3935,3935,3935,3935,0
|
|
20240702,161200,2681873510,3935,3935,3935,3935,0
|
|
20240702,161100,2681873510,3935,3935,3935,3935,0
|
|
20240702,161000,2681873510,3935,3935,3935,3935,0
|
|
20240702,160900,2681873510,3935,3935,3935,3935,0
|
|
20240702,160800,2681873510,3935,3935,3935,3935,0
|
|
20240702,160700,2681873510,3935,3935,3935,3935,0
|
|
20240702,160600,2681873510,3935,3935,3935,3935,0
|
|
20240702,160500,2681873510,3935,3935,3935,3935,0
|
|
20240702,160400,2681873510,3935,3935,3935,3935,0
|
|
20240702,160300,2681873510,3935,3935,3935,3935,0
|
|
20240702,160200,2681873510,3935,3935,3935,3935,15229
|
|
20240702,160100,2681873510,3935,3935,3935,3935,0
|
|
20240702,160000,2681873510,3935,3935,3935,3935,0
|
|
20240702,155900,2681873510,3935,3935,3935,3935,0
|
|
20240702,155800,2681873510,3935,3935,3935,3935,0
|
|
20240702,155700,2681873510,3935,3935,3935,3935,0
|
|
20240702,155600,2681873510,3935,3935,3935,3935,0
|
|
20240702,155500,2681873510,3935,3935,3935,3935,0
|
|
20240702,155400,2681873510,3935,3935,3935,3935,0
|
|
20240702,155300,2681873510,3935,3935,3935,3935,0
|
|
20240702,155200,2681873510,3935,3935,3935,3935,0
|
|
20240702,155100,2681873510,3935,3935,3935,3935,0
|
|
20240702,155000,2681873510,3935,3935,3935,3935,0
|
|
20240702,154900,2681873510,3935,3935,3935,3935,0
|
|
20240702,154800,2681873510,3935,3935,3935,3935,0
|
|
20240702,154700,2681873510,3935,3935,3935,3935,0
|
|
20240702,154600,2681873510,3935,3935,3935,3935,0
|
|
20240702,154500,2681873510,3935,3935,3935,3935,0
|
|
20240702,154400,2681873510,3935,3935,3935,3935,0
|
|
20240702,154300,2681873510,3935,3935,3935,3935,0
|
|
20240702,154200,2681873510,3935,3935,3935,3935,0
|
|
20240702,154100,2681873510,3935,3935,3935,3935,0
|
|
20240702,154000,2681873510,3935,3935,3935,3935,0
|
|
20240702,153900,2681873510,3935,3935,3935,3935,0
|
|
20240702,153800,2681873510,3935,3935,3935,3935,0
|
|
20240702,153700,2681873510,3935,3935,3935,3935,0
|
|
20240702,153600,2681873510,3935,3935,3935,3935,0
|
|
20240702,153500,2681873510,3935,3935,3935,3935,0
|
|
20240702,153400,2681873510,3935,3935,3935,3935,0
|
|
20240702,153300,2681873510,3935,3935,3935,3935,0
|
|
20240702,153200,2681873510,3935,3935,3935,3935,15229
|
|
20240702,153100,2681873510,3935,3935,3935,3935,0
|
|
20240702,153000,2681873510,3935,3935,3935,3935,15229
|
|
20240702,152900,2621947395,3935,3935,3935,3935,0
|
|
20240702,152800,2621947395,3935,3935,3935,3935,0
|
|
20240702,152700,2621947395,3935,3935,3935,3935,0
|
|
20240702,152600,2621947395,3935,3935,3935,3935,0
|
|
20240702,152500,2621947395,3935,3935,3935,3935,0
|
|
20240702,152400,2621947395,3935,3935,3935,3935,0
|
|
20240702,152300,2621947395,3935,3935,3935,3935,0
|
|
20240702,152200,2621947395,3935,3935,3935,3935,0
|
|
20240702,152100,2621947395,3935,3935,3935,3935,0
|
|
20240702,152000,2621947395,3935,3935,3935,3935,0
|
|
20240702,151900,2621947395,3935,3935,3935,3930,1592
|
|
20240702,151800,2615690275,3935,3930,3935,3930,160
|
|
20240702,151700,2615061110,3935,3935,3935,3930,6211
|
|
20240702,151600,2590645680,3945,3930,3945,3930,3227
|
|
20240702,151500,2577949645,3935,3940,3940,3935,1618
|
|
20240702,151400,2571582710,3935,3940,3940,3935,258
|
|
20240702,151300,2570567230,3940,3935,3940,3935,2847
|
|
20240702,151200,2559363975,3940,3940,3940,3940,15
|
|
20240702,151100,2559304875,3940,3940,3940,3940,0
|
|
20240702,151000,2559304875,3940,3940,3940,3940,62
|
|
20240702,150900,2559060595,3945,3945,3945,3945,1101
|
|
20240702,150800,2554717150,3950,3945,3950,3945,13
|
|
20240702,150700,2554665860,3945,3945,3945,3945,500
|
|
20240702,150600,2552693360,3945,3945,3945,3945,483
|
|
20240702,150500,2550787925,3940,3940,3940,3940,2210
|
|
20240702,150400,2542080525,3935,3940,3940,3935,84
|
|
20240702,150300,2541749940,3935,3940,3940,3935,159
|
|
20240702,150200,2541123635,3940,3940,3940,3940,4648
|
|
20240702,150100,2522810515,3940,3940,3940,3935,16
|
|
20240702,150000,2522747535,3940,3935,3940,3930,9203
|
|
20240702,145900,2486577225,3945,3945,3945,3945,0
|
|
20240702,145800,2486577225,3945,3940,3945,3930,11024
|
|
20240702,145700,2443140325,3940,3935,3940,3935,116
|
|
20240702,145600,2442683860,3935,3935,3935,3935,1000
|
|
20240702,145500,2438748860,3935,3935,3935,3935,3000
|
|
20240702,145400,2426943860,3945,3945,3945,3945,1
|
|
20240702,145300,2426939915,3940,3940,3940,3940,11747
|
|
20240702,145200,2380656735,3940,3940,3940,3935,5979
|
|
20240702,145100,2357099535,3930,3930,3930,3930,0
|
|
20240702,145000,2357099535,3930,3935,3935,3930,502
|
|
20240702,144900,2355126120,3935,3935,3935,3935,20
|
|
20240702,144800,2355047420,3935,3935,3935,3935,1328
|
|
20240702,144700,2349821740,3935,3935,3935,3935,8000
|
|
20240702,144600,2318341740,3940,3940,3940,3940,0
|
|
20240702,144500,2318341740,3940,3935,3940,3935,620
|
|
20240702,144400,2315899540,3935,3935,3935,3935,30
|
|
20240702,144300,2315781490,3935,3935,3940,3935,279
|
|
20240702,144200,2314683525,3940,3940,3940,3935,4616
|
|
20240702,144100,2296496490,3940,3940,3940,3940,0
|
|
20240702,144000,2296496490,3940,3940,3940,3940,0
|
|
20240702,143900,2296496490,3940,3940,3940,3940,80
|
|
20240702,143800,2296181290,3940,3940,3940,3940,2350
|
|
20240702,143700,2286922290,3940,3940,3940,3940,0
|
|
20240702,143600,2286922290,3940,3940,3940,3940,0
|
|
20240702,143500,2286922290,3940,3940,3940,3940,12
|
|
20240702,143400,2286875010,3950,3950,3950,3950,0
|
|
20240702,143300,2286875010,3950,3945,3950,3940,52
|
|
20240702,143200,2286670115,3950,3950,3950,3950,1
|
|
20240702,143100,2286666165,3950,3950,3950,3950,6
|
|
20240702,143000,2286642465,3940,3940,3940,3940,0
|
|
20240702,142900,2286642465,3940,3945,3950,3940,2817
|
|
20240702,142800,2275531590,3945,3940,3945,3940,3644
|
|
20240702,142700,2261171010,3940,3945,3945,3940,3112
|
|
20240702,142600,2248895880,3945,3950,3950,3945,2724
|
|
20240702,142500,2238149695,3945,3955,3955,3945,797
|
|
20240702,142400,2234998560,3945,3950,3950,3945,150
|
|
20240702,142300,2234406560,3950,3950,3950,3950,0
|
|
20240702,142200,2234406560,3950,3950,3950,3950,4
|
|
20240702,142100,2234390760,3950,3950,3950,3950,139
|
|
20240702,142000,2233841710,3950,3950,3950,3950,1
|
|
20240702,141900,2233837760,3945,3945,3945,3945,0
|
|
20240702,141800,2233837760,3945,3945,3945,3945,0
|
|
20240702,141700,2233837760,3945,3945,3945,3945,12
|
|
20240702,141600,2233790420,3950,3950,3950,3950,221
|
|
20240702,141500,2232917470,3950,3950,3950,3950,5
|
|
20240702,141400,2232897720,3955,3955,3955,3955,13
|
|
20240702,141300,2232846305,3955,3955,3955,3955,5
|
|
20240702,141200,2232826530,3950,3950,3950,3950,20
|
|
20240702,141100,2232747530,3950,3950,3950,3950,103
|
|
20240702,141000,2232340680,3945,3945,3945,3945,600
|
|
20240702,140900,2229973680,3945,3945,3945,3945,0
|
|
20240702,140800,2229973680,3945,3950,3950,3945,522
|
|
20240702,140700,2227911840,3950,3950,3950,3950,0
|
|
20240702,140600,2227911840,3950,3950,3950,3950,0
|
|
20240702,140500,2227911840,3950,3950,3950,3950,3
|
|
20240702,140400,2227899990,3950,3950,3950,3950,250
|
|
20240702,140300,2226912490,3950,3955,3955,3950,474
|
|
20240702,140200,2225038380,3950,3950,3950,3950,5
|
|
20240702,140100,2225018630,3945,3945,3945,3945,0
|
|
20240702,140000,2225018630,3945,3945,3945,3945,12
|
|
20240702,135900,2224971290,3950,3950,3955,3950,77
|
|
20240702,135800,2224667130,3960,3960,3960,3960,0
|
|
20240702,135700,2224667130,3960,3950,3960,3950,193
|
|
20240702,135600,2223903150,3945,3945,3945,3945,0
|
|
20240702,135500,2223903150,3945,3945,3945,3945,1050
|
|
20240702,135400,2219760900,3945,3945,3945,3945,0
|
|
20240702,135300,2219760900,3945,3945,3945,3945,0
|
|
20240702,135200,2219760900,3945,3945,3945,3945,1000
|
|
20240702,135100,2215815900,3945,3945,3945,3945,12
|
|
20240702,135000,2215768560,3945,3945,3945,3945,10
|
|
20240702,134900,2215729110,3945,3945,3945,3945,10
|
|
20240702,134800,2215689660,3955,3955,3955,3955,0
|
|
20240702,134700,2215689660,3955,3955,3955,3955,0
|
|
20240702,134600,2215689660,3955,3955,3955,3955,0
|
|
20240702,134500,2215689660,3955,3945,3955,3945,983
|
|
20240702,134400,2211807845,3950,3950,3950,3950,0
|
|
20240702,134300,2211807845,3950,3950,3950,3950,1
|
|
20240702,134200,2211803895,3940,3940,3940,3940,12
|
|
20240702,134100,2211756615,3945,3945,3945,3945,1000
|
|
20240702,134000,2207811615,3945,3950,3950,3945,3675
|
|
20240702,133900,2193308740,3955,3955,3955,3955,113
|
|
20240702,133800,2192861825,3960,3960,3960,3960,310
|
|
20240702,133700,2191634225,3965,3965,3965,3965,0
|
|
20240702,133600,2191634225,3965,3965,3965,3965,0
|
|
20240702,133500,2191634225,3965,3965,3965,3965,2
|
|
20240702,133400,2191626295,3960,3960,3960,3960,12
|
|
20240702,133300,2191578775,3965,3965,3965,3965,0
|
|
20240702,133200,2191578775,3965,3965,3965,3965,0
|
|
20240702,133100,2191578775,3965,3965,3965,3965,50
|
|
20240702,133000,2191380525,3965,3970,3970,3965,397
|
|
20240702,132900,2189805420,3970,3965,3970,3965,1239
|
|
20240702,132800,2184892780,3965,3965,3965,3965,905
|
|
20240702,132700,2181304455,3965,3965,3965,3965,0
|
|
20240702,132600,2181304455,3965,3965,3965,3965,50
|
|
20240702,132500,2181106205,3965,3965,3965,3965,262
|
|
20240702,132400,2180067375,3965,3965,3965,3965,5
|
|
20240702,132300,2180047550,3965,3965,3965,3965,350
|
|
20240702,132200,2178659800,3965,3965,3965,3965,0
|
|
20240702,132100,2178659800,3965,3970,3970,3965,499
|
|
20240702,132000,2176680020,3970,3970,3970,3970,0
|
|
20240702,131900,2176680020,3970,3970,3970,3970,872
|
|
20240702,131800,2173218180,3975,3975,3975,3975,650
|
|
20240702,131700,2170634430,3975,3975,3975,3975,73
|
|
20240702,131600,2170344255,3970,3965,3970,3965,3152
|
|
20240702,131500,2157846105,3965,3975,3975,3965,40
|
|
20240702,131400,2157687455,3965,3965,3965,3965,0
|
|
20240702,131300,2157687455,3965,3965,3965,3965,56
|
|
20240702,131200,2157465415,3980,3975,3980,3975,3360
|
|
20240702,131100,2144107390,3970,3970,3970,3970,0
|
|
20240702,131000,2144107390,3970,3970,3970,3970,0
|
|
20240702,130900,2144107390,3970,3970,3970,3970,0
|
|
20240702,130800,2144107390,3970,3965,3970,3965,1103
|
|
20240702,130700,2139733990,3965,3965,3965,3965,12
|
|
20240702,130600,2139686410,3980,3980,3980,3980,0
|
|
20240702,130500,2139686410,3980,3965,3980,3965,3141
|
|
20240702,130400,2127232330,3975,3975,3975,3975,2890
|
|
20240702,130300,2115744580,3975,3965,3975,3965,1083
|
|
20240702,130200,2111450475,3965,3965,3965,3965,1400
|
|
20240702,130100,2105899475,3970,3970,3970,3970,200
|
|
20240702,130000,2105105475,3975,3975,3975,3975,1
|
|
20240702,125900,2105101500,3970,3965,3970,3965,1579
|
|
20240702,125800,2098832930,3970,3975,3975,3970,19
|
|
20240702,125700,2098757430,3970,3965,3970,3965,4949
|
|
20240702,125600,2079130010,3970,3965,3970,3965,11878
|
|
20240702,125500,2032031850,3970,3965,3970,3965,5509
|
|
20240702,125400,2010188620,3965,3950,3965,3950,12541
|
|
20240702,125300,1960479145,3950,3950,3950,3950,39
|
|
20240702,125200,1960325095,3950,3950,3950,3950,205
|
|
20240702,125100,1959515345,3950,3950,3950,3950,100
|
|
20240702,125000,1959120345,3945,3945,3945,3945,12
|
|
20240702,124900,1959073005,3945,3945,3945,3945,0
|
|
20240702,124800,1959073005,3945,3945,3945,3945,29
|
|
20240702,124700,1958958600,3955,3955,3955,3955,0
|
|
20240702,124600,1958958600,3955,3945,3955,3945,1537
|
|
20240702,124500,1952894825,3950,3950,3950,3950,500
|
|
20240702,124400,1950919825,3950,3950,3950,3950,525
|
|
20240702,124300,1948846075,3950,3950,3950,3950,0
|
|
20240702,124200,1948846075,3950,3950,3950,3950,90
|
|
20240702,124100,1948490575,3945,3950,3950,3945,25
|
|
20240702,124000,1948391900,3960,3960,3960,3960,11
|
|
20240702,123900,1948348340,3945,3945,3945,3945,501
|
|
20240702,123800,1946371895,3945,3945,3945,3945,2
|
|
20240702,123700,1946364005,3945,3945,3945,3945,200
|
|
20240702,123600,1945575005,3945,3945,3945,3945,2
|
|
20240702,123500,1945567115,3960,3960,3960,3960,0
|
|
20240702,123400,1945567115,3960,3960,3960,3960,1
|
|
20240702,123300,1945563155,3950,3945,3950,3945,162
|
|
20240702,123200,1944923565,3950,3950,3950,3950,1061
|
|
20240702,123100,1940732615,3945,3950,3950,3945,150
|
|
20240702,123000,1940140860,3945,3945,3945,3945,58
|
|
20240702,122900,1939912050,3950,3950,3950,3950,126
|
|
20240702,122800,1939414350,3950,3950,3950,3950,1142
|
|
20240702,122700,1934903450,3950,3950,3950,3950,0
|
|
20240702,122600,1934903450,3950,3950,3950,3950,0
|
|
20240702,122500,1934903450,3950,3950,3950,3950,11
|
|
20240702,122400,1934860000,3950,3960,3960,3945,14
|
|
20240702,122300,1934804750,3950,3950,3950,3950,0
|
|
20240702,122200,1934804750,3950,3950,3950,3950,1611
|
|
20240702,122100,1928441300,3960,3960,3960,3960,30
|
|
20240702,122000,1928322500,3960,3960,3960,3960,301
|
|
20240702,121900,1927130540,3950,3950,3950,3950,10
|
|
20240702,121800,1927091040,3955,3955,3955,3955,500
|
|
20240702,121700,1925113540,3955,3955,3955,3955,14
|
|
20240702,121600,1925058170,3955,3955,3955,3955,58
|
|
20240702,121500,1924828780,3945,3945,3945,3945,13
|
|
20240702,121400,1924777495,3955,3950,3955,3950,253
|
|
20240702,121300,1923776885,3950,3955,3955,3950,101
|
|
20240702,121200,1923377435,3945,3945,3945,3945,0
|
|
20240702,121100,1923377435,3945,3945,3945,3945,0
|
|
20240702,121000,1923377435,3945,3945,3945,3945,0
|
|
20240702,120900,1923377435,3945,3955,3955,3945,199
|
|
20240702,120800,1922591390,3955,3955,3955,3955,111
|
|
20240702,120700,1922152385,3945,3945,3945,3945,0
|
|
20240702,120600,1922152385,3945,3950,3950,3945,23
|
|
20240702,120500,1922061600,3950,3950,3950,3950,319
|
|
20240702,120400,1920801550,3950,3950,3950,3950,0
|
|
20240702,120300,1920801550,3950,3950,3950,3950,253
|
|
20240702,120200,1919802200,3950,3950,3950,3950,0
|
|
20240702,120100,1919802200,3950,3950,3950,3950,100
|
|
20240702,120000,1919407200,3950,3945,3950,3945,1016
|
|
20240702,115900,1915394080,3945,3945,3945,3945,30
|
|
20240702,115800,1915275730,3945,3940,3945,3940,597
|
|
20240702,115700,1912920630,3945,3945,3945,3945,136
|
|
20240702,115600,1912384110,3945,3945,3945,3945,30
|
|
20240702,115500,1912265760,3945,3945,3945,3945,150
|
|
20240702,115400,1911674010,3945,3945,3945,3945,0
|
|
20240702,115300,1911674010,3945,3945,3945,3945,1676
|
|
20240702,115200,1905062190,3945,3940,3945,3940,166
|
|
20240702,115100,1904407825,3945,3945,3945,3945,816
|
|
20240702,115000,1901188705,3945,3945,3945,3945,0
|
|
20240702,114900,1901188705,3945,3945,3945,3945,13
|
|
20240702,114800,1901137420,3945,3950,3950,3945,200
|
|
20240702,114700,1900347920,3950,3950,3950,3945,101
|
|
20240702,114600,1899948975,3945,3945,3945,3945,0
|
|
20240702,114500,1899948975,3945,3945,3945,3945,0
|
|
20240702,114400,1899948975,3945,3945,3945,3945,0
|
|
20240702,114300,1899948975,3945,3945,3945,3945,3
|
|
20240702,114200,1899937140,3945,3945,3945,3945,0
|
|
20240702,114100,1899937140,3945,3940,3945,3940,5
|
|
20240702,114000,1899917420,3940,3945,3945,3940,21
|
|
20240702,113900,1899834640,3940,3940,3940,3940,0
|
|
20240702,113800,1899834640,3940,3940,3940,3940,50
|
|
20240702,113700,1899637640,3940,3940,3940,3940,250
|
|
20240702,113600,1898652640,3940,3940,3940,3940,101
|
|
20240702,113500,1898254700,3935,3945,3945,3935,56
|
|
20240702,113400,1898034330,3935,3935,3935,3935,2600
|
|
20240702,113300,1887803330,3935,3940,3945,3935,6138
|
|
20240702,113200,1863645815,3940,3940,3940,3940,532
|
|
20240702,113100,1861549735,3940,3945,3945,3940,1419
|
|
20240702,113000,1855958560,3945,3945,3945,3945,13
|
|
20240702,112900,1855907275,3945,3945,3945,3945,0
|
|
20240702,112800,1855907275,3945,3945,3945,3945,1
|
|
20240702,112700,1855903330,3940,3940,3940,3940,107
|
|
20240702,112600,1855481750,3945,3940,3945,3940,407
|
|
20240702,112500,1853877450,3945,3940,3945,3940,1400
|
|
20240702,112400,1848360950,3945,3945,3945,3940,401
|
|
20240702,112300,1846780755,3945,3945,3945,3940,99
|
|
20240702,112200,1846390265,3945,3945,3945,3945,1705
|
|
20240702,112100,1839664040,3945,3945,3945,3945,506
|
|
20240702,112000,1837667870,3945,3945,3945,3945,0
|
|
20240702,111900,1837667870,3945,3945,3945,3945,0
|
|
20240702,111800,1837667870,3945,3950,3950,3945,547
|
|
20240702,111700,1835509720,3950,3955,3955,3950,1250
|
|
20240702,111600,1830571720,3955,3955,3955,3955,1214
|
|
20240702,111500,1825770350,3955,3955,3955,3955,0
|
|
20240702,111400,1825770350,3955,3960,3960,3955,373
|
|
20240702,111300,1824293335,3960,3960,3960,3960,1
|
|
20240702,111200,1824289375,3960,3955,3965,3955,32
|
|
20240702,111100,1824162755,3955,3955,3955,3955,0
|
|
20240702,111000,1824162755,3955,3955,3955,3955,0
|
|
20240702,110900,1824162755,3955,3955,3955,3955,0
|
|
20240702,110800,1824162755,3955,3955,3955,3955,10
|
|
20240702,110700,1824123205,3960,3960,3960,3960,3405
|
|
20240702,110600,1810639405,3950,3950,3950,3950,21
|
|
20240702,110500,1810556455,3950,3955,3960,3950,2078
|
|
20240702,110400,1802348270,3955,3955,3955,3955,0
|
|
20240702,110300,1802348270,3955,3955,3955,3955,0
|
|
20240702,110200,1802348270,3955,3955,3955,3955,32
|
|
20240702,110100,1802221710,3960,3960,3960,3960,1
|
|
20240702,110000,1802217750,3955,3955,3955,3950,287
|
|
20240702,105900,1801082800,3960,3960,3960,3960,1
|
|
20240702,105800,1801078840,3950,3950,3950,3950,132
|
|
20240702,105700,1800557440,3950,3945,3950,3945,18
|
|
20240702,105600,1800486405,3950,3950,3950,3950,30
|
|
20240702,105500,1800367905,3950,3950,3950,3950,0
|
|
20240702,105400,1800367905,3950,3950,3950,3950,0
|
|
20240702,105300,1800367905,3950,3955,3955,3950,258
|
|
20240702,105200,1799348250,3960,3960,3960,3950,115
|
|
20240702,105100,1798893100,3950,3950,3950,3950,199
|
|
20240702,105000,1798107050,3950,3950,3950,3950,1
|
|
20240702,104900,1798103100,3940,3950,3950,3940,6143
|
|
20240702,104800,1773899500,3950,3940,3950,3930,11735
|
|
20240702,104700,1727750985,3940,3940,3945,3940,4339
|
|
20240702,104600,1710652365,3940,3950,3950,3940,3560
|
|
20240702,104500,1696611035,3950,3950,3950,3950,102
|
|
20240702,104400,1696208135,3950,3950,3950,3950,47
|
|
20240702,104300,1696022485,3950,3950,3950,3950,201
|
|
20240702,104200,1695228535,3950,3950,3950,3950,50
|
|
20240702,104100,1695031035,3950,3960,3965,3925,35777
|
|
20240702,104000,1553878610,3955,3955,3955,3955,0
|
|
20240702,103900,1553878610,3955,3955,3955,3955,302
|
|
20240702,103800,1552684200,3955,3955,3955,3955,1529
|
|
20240702,103700,1546637005,3955,3965,3965,3955,3531
|
|
20240702,103600,1532671860,3955,3960,3965,3955,535
|
|
20240702,103500,1530555575,3960,3960,3960,3960,2954
|
|
20240702,103400,1518857735,3960,3965,3965,3955,4144
|
|
20240702,103300,1502449990,3965,3965,3965,3960,1414
|
|
20240702,103200,1496848970,3970,3970,3970,3970,101
|
|
20240702,103100,1496448000,3980,3965,3980,3960,2943
|
|
20240702,103000,1484790805,3965,3975,3975,3965,13155
|
|
20240702,102900,1432563565,3975,3975,3975,3975,176
|
|
20240702,102800,1431863965,3975,3975,3975,3975,159
|
|
20240702,102700,1431231940,3975,3975,3975,3975,324
|
|
20240702,102600,1429944040,3975,3980,3980,3975,2015
|
|
20240702,102500,1421934410,3975,3975,3980,3975,3944
|
|
20240702,102400,1406256510,3980,3980,3980,3980,1728
|
|
20240702,102300,1399379070,3975,3975,3975,3975,200
|
|
20240702,102200,1398584070,3980,3980,3980,3975,813
|
|
20240702,102100,1395349740,3975,3975,3990,3975,1899
|
|
20240702,102000,1387793715,3975,3985,3985,3975,6032
|
|
20240702,101900,1363799410,3985,3990,3990,3985,31
|
|
20240702,101800,1363675725,3985,3985,3985,3985,5115
|
|
20240702,101700,1343292450,3985,3995,3995,3985,1992
|
|
20240702,101600,1335344320,3990,3985,3990,3985,101
|
|
20240702,101500,1334941830,3980,3990,3990,3980,86
|
|
20240702,101400,1334598820,3980,3990,3990,3980,336
|
|
20240702,101300,1333258200,3990,3985,3990,3975,6040
|
|
20240702,101200,1309218290,3985,3985,3985,3985,122
|
|
20240702,101100,1308732120,3985,3985,3985,3985,1116
|
|
20240702,101000,1304284860,3985,3985,3985,3985,274
|
|
20240702,100900,1303192970,3985,3985,3990,3985,414
|
|
20240702,100800,1301543175,3985,3985,3985,3985,0
|
|
20240702,100700,1301543175,3985,3990,3990,3985,742
|
|
20240702,100600,1298584345,3995,3985,3995,3985,2580
|
|
20240702,100500,1288299990,3985,3995,3995,3985,199
|
|
20240702,100400,1287506965,3985,3990,3995,3985,119
|
|
20240702,100300,1287032190,3995,3995,3995,3995,351
|
|
20240702,100200,1285629945,3995,3985,3995,3985,111
|
|
20240702,100100,1285187550,3985,3985,3990,3980,2632
|
|
20240702,100000,1274696200,3985,3990,3990,3985,847
|
|
20240702,095900,1271320100,3995,3980,3995,3980,2020
|
|
20240702,095800,1263276005,3980,4000,4000,3975,15610
|
|
20240702,095700,1201020440,3995,4005,4005,3995,12443
|
|
20240702,095600,1151254385,4000,4005,4005,4000,253
|
|
20240702,095500,1150241310,4015,4015,4015,4005,4128
|
|
20240702,095400,1133698655,4020,4020,4020,4020,147
|
|
20240702,095300,1133107715,4025,4020,4030,4005,11154
|
|
20240702,095200,1088199480,4020,4010,4020,4005,7125
|
|
20240702,095100,1059644255,4020,4015,4025,4010,3032
|
|
20240702,095000,1047478680,4025,4025,4025,4010,7186
|
|
20240702,094900,1018561170,4015,4015,4025,4015,1782
|
|
20240702,094800,1011399695,4015,4010,4015,4010,3460
|
|
20240702,094700,997522085,4010,4010,4015,4005,687
|
|
20240702,094600,994767710,4015,4010,4015,4005,4424
|
|
20240702,094500,977043840,4015,4010,4015,4005,8182
|
|
20240702,094400,944239145,4010,4020,4020,4010,2413
|
|
20240702,094300,934562395,4020,4010,4020,4010,4014
|
|
20240702,094200,918466245,4015,4020,4020,4015,4729
|
|
20240702,094100,899476180,4020,4015,4020,4015,3572
|
|
20240702,094000,885132505,4020,4015,4020,4010,781
|
|
20240702,093900,881993860,4015,4015,4015,4015,803
|
|
20240702,093800,878769815,4020,4010,4020,4005,3197
|
|
20240702,093700,865951800,4010,4015,4020,4010,2904
|
|
20240702,093600,854298145,4025,4020,4025,4010,1995
|
|
20240702,093500,846284130,4020,4020,4025,4020,1203
|
|
20240702,093400,841447565,4025,4020,4025,4020,1946
|
|
20240702,093300,833624545,4020,4010,4020,4010,1998
|
|
20240702,093200,825603550,4005,4010,4010,4000,1386
|
|
20240702,093100,820053795,4010,4010,4010,4010,464
|
|
20240702,093000,818193155,4010,4000,4010,4000,3447
|
|
20240702,092900,804397615,4010,4025,4025,4000,5483
|
|
20240702,092800,782450620,4025,4020,4025,4010,25336
|
|
20240702,092700,680723005,4030,4025,4030,4025,817
|
|
20240702,092600,677431410,4025,4025,4025,4025,61
|
|
20240702,092500,677185885,4015,4030,4035,4015,20231
|
|
20240702,092400,595876935,4035,4025,4045,4025,14972
|
|
20240702,092300,535482080,4025,4020,4025,4015,5446
|
|
20240702,092200,513602530,4030,4025,4030,4020,2198
|
|
20240702,092100,504763040,4025,4030,4030,4020,5864
|
|
20240702,092000,481132775,4020,4030,4035,4020,13251
|
|
20240702,091900,427770900,4035,4035,4035,4030,8132
|
|
20240702,091800,394994855,4035,4035,4040,4030,6273
|
|
20240702,091700,369697925,4035,4030,4040,4030,3956
|
|
20240702,091600,353726175,4030,4025,4035,4020,4800
|
|
20240702,091500,334400930,4025,4025,4030,4020,6503
|
|
20240702,091400,308219315,4025,4015,4025,4015,3493
|
|
20240702,091300,294175665,4015,4015,4015,4010,1322
|
|
20240702,091200,288868985,4015,4020,4025,4010,4663
|
|
20240702,091100,270126005,4020,4020,4025,4015,6902
|
|
20240702,091000,242398750,4020,4015,4025,4015,10890
|
|
20240702,090900,198622800,4015,4020,4020,4000,1620
|
|
20240702,090800,192137705,4020,4020,4020,4020,1060
|
|
20240702,090700,187876505,4015,3990,4015,3990,11299
|
|
20240702,090600,142603080,4005,3990,4005,3990,533
|
|
20240702,090500,140472975,3990,4005,4010,3990,3347
|
|
20240702,090400,127103620,4010,4010,4015,3995,5995
|
|
20240702,090300,103111945,4010,4010,4015,4010,2650
|
|
20240702,090200,92480035,4015,4000,4015,3995,7498
|
|
20240702,090100,62449725,4000,3990,4000,3980,8070
|
|
20240702,090000,30223655,3990,3975,3990,3975,7602
|