605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190200,427622760,3935,3935,3935,3935,1324
|
|
20240705,190100,427622760,3935,3935,3935,3935,0
|
|
20240705,190000,427622760,3935,3935,3935,3935,0
|
|
20240705,185900,427622760,3935,3935,3935,3935,0
|
|
20240705,185800,427622760,3935,3935,3935,3935,0
|
|
20240705,185700,427622760,3935,3935,3935,3935,0
|
|
20240705,185600,427622760,3935,3935,3935,3935,0
|
|
20240705,185500,427622760,3935,3935,3935,3935,0
|
|
20240705,185400,427622760,3935,3935,3935,3935,0
|
|
20240705,185300,427622760,3935,3935,3935,3935,0
|
|
20240705,185200,427622760,3935,3935,3935,3935,0
|
|
20240705,185100,427622760,3935,3935,3935,3935,0
|
|
20240705,185000,427622760,3935,3935,3935,3935,0
|
|
20240705,184900,427622760,3935,3935,3935,3935,0
|
|
20240705,184800,427622760,3935,3935,3935,3935,0
|
|
20240705,184700,427622760,3935,3935,3935,3935,0
|
|
20240705,184600,427622760,3935,3935,3935,3935,0
|
|
20240705,184500,427622760,3935,3935,3935,3935,0
|
|
20240705,184400,427622760,3935,3935,3935,3935,0
|
|
20240705,184300,427622760,3935,3935,3935,3935,0
|
|
20240705,184200,427622760,3935,3935,3935,3935,0
|
|
20240705,184100,427622760,3935,3935,3935,3935,0
|
|
20240705,184000,427622760,3935,3935,3935,3935,0
|
|
20240705,183900,427622760,3935,3935,3935,3935,0
|
|
20240705,183800,427622760,3935,3935,3935,3935,0
|
|
20240705,183700,427622760,3935,3935,3935,3935,0
|
|
20240705,183600,427622760,3935,3935,3935,3935,0
|
|
20240705,183500,427622760,3935,3935,3935,3935,0
|
|
20240705,183400,427622760,3935,3935,3935,3935,0
|
|
20240705,183300,427622760,3935,3935,3935,3935,0
|
|
20240705,183200,427622760,3935,3935,3935,3935,1324
|
|
20240705,183100,427622760,3935,3935,3935,3935,0
|
|
20240705,183000,427622760,3935,3935,3935,3935,0
|
|
20240705,182900,427622760,3935,3935,3935,3935,0
|
|
20240705,182800,427622760,3935,3935,3935,3935,0
|
|
20240705,182700,427622760,3935,3935,3935,3935,0
|
|
20240705,182600,427622760,3935,3935,3935,3935,0
|
|
20240705,182500,427622760,3935,3935,3935,3935,0
|
|
20240705,182400,427622760,3935,3935,3935,3935,0
|
|
20240705,182300,427622760,3935,3935,3935,3935,0
|
|
20240705,182200,427622760,3935,3935,3935,3935,0
|
|
20240705,182100,427622760,3935,3935,3935,3935,0
|
|
20240705,182000,427622760,3935,3935,3935,3935,0
|
|
20240705,181900,427622760,3935,3935,3935,3935,0
|
|
20240705,181800,427622760,3935,3935,3935,3935,0
|
|
20240705,181700,427622760,3935,3935,3935,3935,0
|
|
20240705,181600,427622760,3935,3935,3935,3935,0
|
|
20240705,181500,427622760,3935,3935,3935,3935,0
|
|
20240705,181400,427622760,3935,3935,3935,3935,0
|
|
20240705,181300,427622760,3935,3935,3935,3935,0
|
|
20240705,181200,427622760,3935,3935,3935,3935,0
|
|
20240705,181100,427622760,3935,3935,3935,3935,0
|
|
20240705,181000,427622760,3935,3935,3935,3935,0
|
|
20240705,180900,427622760,3935,3935,3935,3935,0
|
|
20240705,180800,427622760,3935,3935,3935,3935,0
|
|
20240705,180700,427622760,3935,3935,3935,3935,0
|
|
20240705,180600,427622760,3935,3935,3935,3935,0
|
|
20240705,180500,427622760,3935,3935,3935,3935,0
|
|
20240705,180400,427622760,3935,3935,3935,3935,0
|
|
20240705,180300,427622760,3935,3935,3935,3935,0
|
|
20240705,180200,427622760,3935,3935,3935,3935,1324
|
|
20240705,180100,427622760,3935,3935,3935,3935,0
|
|
20240705,180000,427622760,3935,3935,3935,3935,0
|
|
20240705,175900,427622760,3935,3935,3935,3935,0
|
|
20240705,175800,427622760,3935,3935,3935,3935,0
|
|
20240705,175700,427622760,3935,3935,3935,3935,0
|
|
20240705,175600,427622760,3935,3935,3935,3935,0
|
|
20240705,175500,427622760,3935,3935,3935,3935,0
|
|
20240705,175400,427622760,3935,3935,3935,3935,0
|
|
20240705,175300,427622760,3935,3935,3935,3935,0
|
|
20240705,175200,427622760,3935,3935,3935,3935,0
|
|
20240705,175100,427622760,3935,3935,3935,3935,0
|
|
20240705,175000,427622760,3935,3935,3935,3935,0
|
|
20240705,174900,427622760,3935,3935,3935,3935,0
|
|
20240705,174800,427622760,3935,3935,3935,3935,0
|
|
20240705,174700,427622760,3935,3935,3935,3935,0
|
|
20240705,174600,427622760,3935,3935,3935,3935,0
|
|
20240705,174500,427622760,3935,3935,3935,3935,0
|
|
20240705,174400,427622760,3935,3935,3935,3935,0
|
|
20240705,174300,427622760,3935,3935,3935,3935,0
|
|
20240705,174200,427622760,3935,3935,3935,3935,0
|
|
20240705,174100,427622760,3935,3935,3935,3935,0
|
|
20240705,174000,427622760,3935,3935,3935,3935,0
|
|
20240705,173900,427622760,3935,3935,3935,3935,0
|
|
20240705,173800,427622760,3935,3935,3935,3935,0
|
|
20240705,173700,427622760,3935,3935,3935,3935,0
|
|
20240705,173600,427622760,3935,3935,3935,3935,0
|
|
20240705,173500,427622760,3935,3935,3935,3935,0
|
|
20240705,173400,427622760,3935,3935,3935,3935,0
|
|
20240705,173300,427622760,3935,3935,3935,3935,0
|
|
20240705,173200,427622760,3935,3935,3935,3935,1324
|
|
20240705,173100,427622760,3935,3935,3935,3935,0
|
|
20240705,173000,427622760,3935,3935,3935,3935,0
|
|
20240705,172900,427622760,3935,3935,3935,3935,0
|
|
20240705,172800,427622760,3935,3935,3935,3935,0
|
|
20240705,172700,427622760,3935,3935,3935,3935,0
|
|
20240705,172600,427622760,3935,3935,3935,3935,0
|
|
20240705,172500,427622760,3935,3935,3935,3935,0
|
|
20240705,172400,427622760,3935,3935,3935,3935,0
|
|
20240705,172300,427622760,3935,3935,3935,3935,0
|
|
20240705,172200,427622760,3935,3935,3935,3935,0
|
|
20240705,172100,427622760,3935,3935,3935,3935,0
|
|
20240705,172000,427622760,3935,3935,3935,3935,0
|
|
20240705,171900,427622760,3935,3935,3935,3935,0
|
|
20240705,171800,427622760,3935,3935,3935,3935,0
|
|
20240705,171700,427622760,3935,3935,3935,3935,0
|
|
20240705,171600,427622760,3935,3935,3935,3935,0
|
|
20240705,171500,427622760,3935,3935,3935,3935,0
|
|
20240705,171400,427622760,3935,3935,3935,3935,0
|
|
20240705,171300,427622760,3935,3935,3935,3935,0
|
|
20240705,171200,427622760,3935,3935,3935,3935,0
|
|
20240705,171100,427622760,3935,3935,3935,3935,0
|
|
20240705,171000,427622760,3935,3935,3935,3935,0
|
|
20240705,170900,427622760,3935,3935,3935,3935,0
|
|
20240705,170800,427622760,3935,3935,3935,3935,0
|
|
20240705,170700,427622760,3935,3935,3935,3935,0
|
|
20240705,170600,427622760,3935,3935,3935,3935,0
|
|
20240705,170500,427622760,3935,3935,3935,3935,0
|
|
20240705,170400,427622760,3935,3935,3935,3935,0
|
|
20240705,170300,427622760,3935,3935,3935,3935,0
|
|
20240705,170200,427622760,3935,3935,3935,3935,1324
|
|
20240705,170100,427622760,3935,3935,3935,3935,0
|
|
20240705,170000,427622760,3935,3935,3935,3935,0
|
|
20240705,165900,427622760,3935,3935,3935,3935,0
|
|
20240705,165800,427622760,3935,3935,3935,3935,0
|
|
20240705,165700,427622760,3935,3935,3935,3935,0
|
|
20240705,165600,427622760,3935,3935,3935,3935,0
|
|
20240705,165500,427622760,3935,3935,3935,3935,0
|
|
20240705,165400,427622760,3935,3935,3935,3935,0
|
|
20240705,165300,427622760,3935,3935,3935,3935,0
|
|
20240705,165200,427622760,3935,3935,3935,3935,0
|
|
20240705,165100,427622760,3935,3935,3935,3935,0
|
|
20240705,165000,427622760,3935,3935,3935,3935,0
|
|
20240705,164900,427622760,3935,3935,3935,3935,0
|
|
20240705,164800,427622760,3935,3935,3935,3935,0
|
|
20240705,164700,427622760,3935,3935,3935,3935,0
|
|
20240705,164600,427622760,3935,3935,3935,3935,0
|
|
20240705,164500,427622760,3935,3935,3935,3935,0
|
|
20240705,164400,427622760,3935,3935,3935,3935,0
|
|
20240705,164300,427622760,3935,3935,3935,3935,0
|
|
20240705,164200,427622760,3935,3935,3935,3935,0
|
|
20240705,164100,427622760,3935,3935,3935,3935,0
|
|
20240705,164000,427622760,3935,3935,3935,3935,0
|
|
20240705,163900,427622760,3935,3935,3935,3935,0
|
|
20240705,163800,427622760,3935,3935,3935,3935,0
|
|
20240705,163700,427622760,3935,3935,3935,3935,0
|
|
20240705,163600,427622760,3935,3935,3935,3935,0
|
|
20240705,163500,427622760,3935,3935,3935,3935,0
|
|
20240705,163400,427622760,3935,3935,3935,3935,0
|
|
20240705,163300,427622760,3935,3935,3935,3935,0
|
|
20240705,163200,427622760,3935,3935,3935,3935,1324
|
|
20240705,163100,427622760,3935,3935,3935,3935,0
|
|
20240705,163000,427622760,3935,3935,3935,3935,0
|
|
20240705,162900,427622760,3935,3935,3935,3935,0
|
|
20240705,162800,427622760,3935,3935,3935,3935,0
|
|
20240705,162700,427622760,3935,3935,3935,3935,0
|
|
20240705,162600,427622760,3935,3935,3935,3935,0
|
|
20240705,162500,427622760,3935,3935,3935,3935,0
|
|
20240705,162400,427622760,3935,3935,3935,3935,0
|
|
20240705,162300,427622760,3935,3935,3935,3935,0
|
|
20240705,162200,427622760,3935,3935,3935,3935,0
|
|
20240705,162100,427622760,3935,3935,3935,3935,0
|
|
20240705,162000,427622760,3935,3935,3935,3935,0
|
|
20240705,161900,427622760,3935,3935,3935,3935,0
|
|
20240705,161800,427622760,3935,3935,3935,3935,0
|
|
20240705,161700,427622760,3935,3935,3935,3935,0
|
|
20240705,161600,427622760,3935,3935,3935,3935,0
|
|
20240705,161500,427622760,3935,3935,3935,3935,0
|
|
20240705,161400,427622760,3935,3935,3935,3935,0
|
|
20240705,161300,427622760,3935,3935,3935,3935,0
|
|
20240705,161200,427622760,3935,3935,3935,3935,0
|
|
20240705,161100,427622760,3935,3935,3935,3935,0
|
|
20240705,161000,427622760,3935,3935,3935,3935,0
|
|
20240705,160900,427622760,3935,3935,3935,3935,0
|
|
20240705,160800,427622760,3935,3935,3935,3935,0
|
|
20240705,160700,427622760,3935,3935,3935,3935,0
|
|
20240705,160600,427622760,3935,3935,3935,3935,0
|
|
20240705,160500,427622760,3935,3935,3935,3935,0
|
|
20240705,160400,427622760,3935,3935,3935,3935,0
|
|
20240705,160300,427622760,3935,3935,3935,3935,0
|
|
20240705,160200,427622760,3935,3935,3935,3935,1324
|
|
20240705,160100,427622760,3935,3935,3935,3935,0
|
|
20240705,160000,427622760,3935,3935,3935,3935,0
|
|
20240705,155900,427622760,3935,3935,3935,3935,0
|
|
20240705,155800,427622760,3935,3935,3935,3935,0
|
|
20240705,155700,427622760,3935,3935,3935,3935,0
|
|
20240705,155600,427622760,3935,3935,3935,3935,0
|
|
20240705,155500,427622760,3935,3935,3935,3935,0
|
|
20240705,155400,427622760,3935,3935,3935,3935,0
|
|
20240705,155300,427622760,3935,3935,3935,3935,0
|
|
20240705,155200,427622760,3935,3935,3935,3935,0
|
|
20240705,155100,427622760,3935,3935,3935,3935,0
|
|
20240705,155000,427622760,3935,3935,3935,3935,0
|
|
20240705,154900,427622760,3935,3935,3935,3935,0
|
|
20240705,154800,427622760,3935,3935,3935,3935,0
|
|
20240705,154700,427622760,3935,3935,3935,3935,0
|
|
20240705,154600,427622760,3935,3935,3935,3935,0
|
|
20240705,154500,427622760,3935,3935,3935,3935,0
|
|
20240705,154400,427622760,3935,3935,3935,3935,0
|
|
20240705,154300,427622760,3935,3935,3935,3935,0
|
|
20240705,154200,427622760,3935,3935,3935,3935,0
|
|
20240705,154100,427622760,3935,3935,3935,3935,0
|
|
20240705,154000,427622760,3935,3935,3935,3935,0
|
|
20240705,153900,427622760,3935,3935,3935,3935,0
|
|
20240705,153800,427622760,3935,3935,3935,3935,0
|
|
20240705,153700,427622760,3935,3935,3935,3935,0
|
|
20240705,153600,427622760,3935,3935,3935,3935,0
|
|
20240705,153500,427622760,3935,3935,3935,3935,0
|
|
20240705,153400,427622760,3935,3935,3935,3935,0
|
|
20240705,153300,427622760,3935,3935,3935,3935,0
|
|
20240705,153200,427622760,3935,3935,3935,3935,1324
|
|
20240705,153100,427622760,3935,3935,3935,3935,0
|
|
20240705,153000,427622760,3935,3935,3935,3935,1324
|
|
20240705,152900,422412820,3940,3940,3940,3940,0
|
|
20240705,152800,422412820,3940,3940,3940,3940,0
|
|
20240705,152700,422412820,3940,3940,3940,3940,0
|
|
20240705,152600,422412820,3940,3940,3940,3940,0
|
|
20240705,152500,422412820,3940,3940,3940,3940,0
|
|
20240705,152400,422412820,3940,3940,3940,3940,0
|
|
20240705,152300,422412820,3940,3940,3940,3940,0
|
|
20240705,152200,422412820,3940,3940,3940,3940,0
|
|
20240705,152100,422412820,3940,3940,3940,3940,0
|
|
20240705,152000,422412820,3940,3940,3940,3940,0
|
|
20240705,151900,422412820,3940,3940,3940,3935,282
|
|
20240705,151800,421303130,3935,3940,3940,3935,82
|
|
20240705,151700,420980270,3935,3935,3935,3935,300
|
|
20240705,151600,419799770,3935,3935,3935,3935,229
|
|
20240705,151500,418898655,3935,3935,3935,3935,332
|
|
20240705,151400,417592235,3935,3935,3935,3935,0
|
|
20240705,151300,417592235,3935,3935,3935,3935,200
|
|
20240705,151200,416805235,3940,3940,3940,3940,1
|
|
20240705,151100,416801295,3935,3940,3940,3935,13
|
|
20240705,151000,416750135,3940,3940,3940,3940,1
|
|
20240705,150900,416746195,3935,3935,3935,3935,0
|
|
20240705,150800,416746195,3935,3935,3935,3935,500
|
|
20240705,150700,414778695,3940,3935,3940,3935,187
|
|
20240705,150600,414042815,3935,3935,3935,3935,0
|
|
20240705,150500,414042815,3935,3935,3935,3935,201
|
|
20240705,150400,413251880,3940,3940,3940,3940,10
|
|
20240705,150300,413212480,3940,3940,3940,3940,101
|
|
20240705,150200,412814540,3935,3935,3935,3935,1045
|
|
20240705,150100,408702465,3940,3940,3940,3940,0
|
|
20240705,150000,408702465,3940,3935,3940,3935,201
|
|
20240705,145900,407911525,3940,3940,3940,3940,1
|
|
20240705,145800,407907585,3935,3935,3935,3935,0
|
|
20240705,145700,407907585,3935,3935,3935,3935,260
|
|
20240705,145600,406884485,3935,3935,3935,3935,7
|
|
20240705,145500,406856940,3930,3930,3930,3930,1005
|
|
20240705,145400,402907290,3930,3930,3930,3930,0
|
|
20240705,145300,402907290,3930,3930,3930,3930,1000
|
|
20240705,145200,398977290,3930,3930,3930,3930,124
|
|
20240705,145100,398489970,3930,3930,3930,3930,0
|
|
20240705,145000,398489970,3930,3935,3935,3930,1030
|
|
20240705,144900,394437725,3935,3940,3940,3935,1001
|
|
20240705,144800,390498785,3935,3935,3935,3935,10
|
|
20240705,144700,390459435,3940,3935,3940,3935,102
|
|
20240705,144600,390058060,3935,3935,3935,3935,0
|
|
20240705,144500,390058060,3935,3935,3935,3935,0
|
|
20240705,144400,390058060,3935,3935,3935,3935,0
|
|
20240705,144300,390058060,3935,3935,3935,3935,0
|
|
20240705,144200,390058060,3935,3935,3935,3935,4256
|
|
20240705,144100,373310700,3930,3935,3935,3930,1438
|
|
20240705,144000,367657220,3935,3935,3935,3935,243
|
|
20240705,143900,366701015,3935,3935,3935,3935,1
|
|
20240705,143800,366697080,3930,3930,3930,3930,1009
|
|
20240705,143700,362731710,3930,3930,3930,3930,3
|
|
20240705,143600,362719920,3930,3930,3930,3930,4104
|
|
20240705,143500,346591200,3930,3930,3930,3930,0
|
|
20240705,143400,346591200,3930,3930,3930,3930,0
|
|
20240705,143300,346591200,3930,3930,3930,3930,0
|
|
20240705,143200,346591200,3930,3930,3930,3930,5
|
|
20240705,143100,346571550,3935,3935,3935,3935,500
|
|
20240705,143000,344604050,3935,3935,3935,3935,5
|
|
20240705,142900,344584375,3935,3930,3935,3930,781
|
|
20240705,142800,341514645,3930,3930,3930,3930,10
|
|
20240705,142700,341475345,3930,3930,3930,3930,0
|
|
20240705,142600,341475345,3930,3930,3930,3930,0
|
|
20240705,142500,341475345,3930,3930,3930,3930,0
|
|
20240705,142400,341475345,3930,3930,3930,3930,2
|
|
20240705,142300,341467485,3925,3930,3930,3925,1214
|
|
20240705,142200,336698225,3930,3930,3930,3930,0
|
|
20240705,142100,336698225,3930,3930,3930,3930,0
|
|
20240705,142000,336698225,3930,3930,3930,3930,0
|
|
20240705,141900,336698225,3930,3930,3930,3930,0
|
|
20240705,141800,336698225,3930,3925,3930,3925,51
|
|
20240705,141700,336498045,3930,3930,3930,3930,0
|
|
20240705,141600,336498045,3930,3930,3930,3930,135
|
|
20240705,141500,335967495,3935,3935,3935,3935,0
|
|
20240705,141400,335967495,3935,3935,3935,3935,12
|
|
20240705,141300,335920275,3935,3935,3935,3935,0
|
|
20240705,141200,335920275,3935,3935,3935,3935,285
|
|
20240705,141100,334798800,3935,3935,3935,3935,0
|
|
20240705,141000,334798800,3935,3935,3935,3935,0
|
|
20240705,140900,334798800,3935,3935,3935,3935,0
|
|
20240705,140800,334798800,3935,3930,3935,3930,2172
|
|
20240705,140700,326262835,3930,3930,3930,3930,0
|
|
20240705,140600,326262835,3930,3930,3930,3930,1
|
|
20240705,140500,326258905,3920,3930,3930,3920,32
|
|
20240705,140400,326133455,3930,3930,3930,3925,4687
|
|
20240705,140300,307736970,3930,3930,3930,3930,13582
|
|
20240705,140200,254359710,3930,3930,3930,3930,1
|
|
20240705,140100,254355780,3935,3935,3935,3935,124
|
|
20240705,140000,253867840,3935,3935,3935,3935,0
|
|
20240705,135900,253867840,3935,3935,3935,3935,0
|
|
20240705,135800,253867840,3935,3940,3940,3935,517
|
|
20240705,135700,251833400,3940,3940,3940,3940,1
|
|
20240705,135600,251829460,3940,3940,3940,3940,0
|
|
20240705,135500,251829460,3940,3940,3940,3940,200
|
|
20240705,135400,251041460,3940,3935,3940,3935,42
|
|
20240705,135300,250876185,3940,3940,3940,3935,39
|
|
20240705,135200,250722610,3940,3940,3940,3940,0
|
|
20240705,135100,250722610,3940,3940,3940,3940,0
|
|
20240705,135000,250722610,3940,3940,3940,3940,0
|
|
20240705,134900,250722610,3940,3935,3940,3935,399
|
|
20240705,134800,249152540,3940,3940,3940,3940,0
|
|
20240705,134700,249152540,3940,3940,3940,3940,0
|
|
20240705,134600,249152540,3940,3940,3940,3940,0
|
|
20240705,134500,249152540,3940,3940,3940,3940,1016
|
|
20240705,134400,245149500,3940,3940,3940,3940,1
|
|
20240705,134300,245145560,3940,3940,3940,3940,0
|
|
20240705,134200,245145560,3940,3940,3940,3940,50
|
|
20240705,134100,244948560,3940,3940,3940,3940,0
|
|
20240705,134000,244948560,3940,3940,3940,3940,0
|
|
20240705,133900,244948560,3940,3940,3940,3940,255
|
|
20240705,133800,243943860,3940,3935,3940,3935,104
|
|
20240705,133700,243534610,3940,3940,3940,3940,0
|
|
20240705,133600,243534610,3940,3940,3940,3940,1
|
|
20240705,133500,243530670,3935,3935,3935,3935,100
|
|
20240705,133400,243137170,3940,3940,3940,3940,0
|
|
20240705,133300,243137170,3940,3940,3940,3940,1
|
|
20240705,133200,243133230,3930,3930,3930,3930,0
|
|
20240705,133100,243133230,3930,3930,3930,3930,10
|
|
20240705,133000,243093930,3930,3930,3930,3930,40
|
|
20240705,132900,242936730,3930,3930,3930,3930,0
|
|
20240705,132800,242936730,3930,3930,3930,3930,0
|
|
20240705,132700,242936730,3930,3930,3930,3930,563
|
|
20240705,132600,240724140,3940,3940,3940,3940,0
|
|
20240705,132500,240724140,3940,3935,3940,3935,26
|
|
20240705,132400,240621825,3940,3940,3940,3940,0
|
|
20240705,132300,240621825,3940,3940,3940,3940,0
|
|
20240705,132200,240621825,3940,3940,3940,3940,0
|
|
20240705,132100,240621825,3940,3935,3940,3935,2291
|
|
20240705,132000,231606735,3935,3935,3935,3935,0
|
|
20240705,131900,231606735,3935,3935,3935,3935,0
|
|
20240705,131800,231606735,3935,3935,3935,3935,0
|
|
20240705,131700,231606735,3935,3935,3935,3935,5
|
|
20240705,131600,231587060,3930,3930,3930,3930,0
|
|
20240705,131500,231587060,3930,3930,3930,3930,0
|
|
20240705,131400,231587060,3930,3930,3930,3930,0
|
|
20240705,131300,231587060,3930,3935,3935,3930,62
|
|
20240705,131200,231343150,3935,3935,3935,3935,100
|
|
20240705,131100,230949650,3930,3930,3930,3930,9
|
|
20240705,131000,230914280,3935,3935,3935,3935,200
|
|
20240705,130900,230127280,3935,3935,3935,3935,80
|
|
20240705,130800,229812480,3935,3935,3935,3935,20
|
|
20240705,130700,229733780,3935,3935,3935,3935,0
|
|
20240705,130600,229733780,3935,3935,3935,3935,505
|
|
20240705,130500,227746605,3935,3935,3935,3935,0
|
|
20240705,130400,227746605,3935,3935,3935,3935,0
|
|
20240705,130300,227746605,3935,3935,3935,3935,0
|
|
20240705,130200,227746605,3935,3935,3935,3935,4
|
|
20240705,130100,227730865,3935,3935,3935,3935,0
|
|
20240705,130000,227730865,3935,3935,3935,3935,0
|
|
20240705,125900,227730865,3935,3935,3935,3935,1
|
|
20240705,125800,227726930,3935,3935,3935,3935,0
|
|
20240705,125700,227726930,3935,3935,3935,3935,106
|
|
20240705,125600,227309820,3930,3930,3930,3930,0
|
|
20240705,125500,227309820,3930,3930,3930,3930,0
|
|
20240705,125400,227309820,3930,3930,3930,3930,513
|
|
20240705,125300,225293730,3930,3930,3930,3930,200
|
|
20240705,125200,224507730,3935,3935,3935,3935,0
|
|
20240705,125100,224507730,3935,3935,3935,3935,1057
|
|
20240705,125000,220348435,3935,3935,3935,3935,60
|
|
20240705,124900,220112335,3935,3935,3935,3935,0
|
|
20240705,124800,220112335,3935,3935,3935,3935,64
|
|
20240705,124700,219860495,3935,3935,3935,3935,95
|
|
20240705,124600,219486670,3930,3930,3930,3930,25
|
|
20240705,124500,219388420,3940,3940,3940,3940,10
|
|
20240705,124400,219349020,3940,3940,3940,3940,0
|
|
20240705,124300,219349020,3940,3940,3940,3940,50
|
|
20240705,124200,219152020,3940,3940,3940,3940,0
|
|
20240705,124100,219152020,3940,3940,3940,3940,0
|
|
20240705,124000,219152020,3940,3940,3940,3940,0
|
|
20240705,123900,219152020,3940,3940,3940,3940,0
|
|
20240705,123800,219152020,3940,3940,3940,3940,562
|
|
20240705,123700,216937740,3935,3935,3935,3935,20
|
|
20240705,123600,216859040,3935,3935,3935,3935,2571
|
|
20240705,123500,206742155,3930,3930,3930,3930,0
|
|
20240705,123400,206742155,3930,3930,3930,3930,0
|
|
20240705,123300,206742155,3930,3930,3930,3930,0
|
|
20240705,123200,206742155,3930,3930,3930,3930,100
|
|
20240705,123100,206349155,3935,3935,3935,3935,210
|
|
20240705,123000,205522805,3935,3935,3935,3935,100
|
|
20240705,122900,205129305,3930,3930,3930,3930,0
|
|
20240705,122800,205129305,3930,3930,3930,3930,0
|
|
20240705,122700,205129305,3930,3930,3930,3930,0
|
|
20240705,122600,205129305,3930,3930,3930,3930,0
|
|
20240705,122500,205129305,3930,3930,3930,3930,0
|
|
20240705,122400,205129305,3930,3930,3930,3930,0
|
|
20240705,122300,205129305,3930,3930,3930,3930,0
|
|
20240705,122200,205129305,3930,3930,3930,3930,0
|
|
20240705,122100,205129305,3930,3930,3930,3930,0
|
|
20240705,122000,205129305,3930,3935,3935,3930,70
|
|
20240705,121900,204854195,3935,3935,3935,3935,38
|
|
20240705,121800,204704665,3940,3940,3940,3940,0
|
|
20240705,121700,204704665,3940,3940,3940,3940,0
|
|
20240705,121600,204704665,3940,3940,3940,3940,0
|
|
20240705,121500,204704665,3940,3940,3940,3940,1
|
|
20240705,121400,204700725,3930,3930,3930,3930,0
|
|
20240705,121300,204700725,3930,3930,3930,3930,50
|
|
20240705,121200,204504225,3930,3930,3930,3930,0
|
|
20240705,121100,204504225,3930,3930,3930,3930,0
|
|
20240705,121000,204504225,3930,3930,3930,3930,300
|
|
20240705,120900,203325225,3940,3940,3940,3940,0
|
|
20240705,120800,203325225,3940,3940,3940,3940,12
|
|
20240705,120700,203277945,3935,3935,3935,3935,0
|
|
20240705,120600,203277945,3935,3935,3935,3935,492
|
|
20240705,120500,201341925,3940,3940,3940,3940,1
|
|
20240705,120400,201337985,3940,3940,3940,3940,0
|
|
20240705,120300,201337985,3940,3940,3940,3940,14
|
|
20240705,120200,201282825,3940,3940,3940,3940,0
|
|
20240705,120100,201282825,3940,3940,3940,3940,0
|
|
20240705,120000,201282825,3940,3940,3940,3940,1
|
|
20240705,115900,201278885,3935,3935,3935,3935,705
|
|
20240705,115800,198504710,3935,3935,3935,3935,0
|
|
20240705,115700,198504710,3935,3935,3935,3935,10
|
|
20240705,115600,198465360,3935,3935,3935,3935,0
|
|
20240705,115500,198465360,3935,3930,3935,3930,221
|
|
20240705,115400,197595860,3930,3930,3930,3930,202
|
|
20240705,115300,196802000,3930,3930,3930,3930,10
|
|
20240705,115200,196762700,3930,3930,3930,3930,152
|
|
20240705,115100,196165340,3930,3930,3930,3930,27
|
|
20240705,115000,196059230,3930,3930,3930,3930,0
|
|
20240705,114900,196059230,3930,3930,3930,3930,30
|
|
20240705,114800,195941330,3930,3930,3930,3930,21
|
|
20240705,114700,195858800,3930,3930,3930,3930,65
|
|
20240705,114600,195603350,3930,3930,3930,3930,221
|
|
20240705,114500,194734820,3930,3930,3930,3930,21
|
|
20240705,114400,194652290,3930,3930,3930,3930,21
|
|
20240705,114300,194569760,3930,3930,3930,3930,106
|
|
20240705,114200,194153180,3930,3930,3935,3930,22
|
|
20240705,114100,194066715,3930,3930,3930,3930,10
|
|
20240705,114000,194027415,3930,3935,3935,3930,20
|
|
20240705,113900,193948770,3935,3930,3935,3930,33
|
|
20240705,113800,193818965,3930,3930,3930,3930,45
|
|
20240705,113700,193642115,3930,3935,3935,3930,135
|
|
20240705,113600,193111375,3935,3935,3935,3935,21
|
|
20240705,113500,193028740,3935,3930,3935,3930,541
|
|
20240705,113400,190902140,3930,3930,3935,3930,22
|
|
20240705,113300,190815675,3930,3930,3930,3930,27
|
|
20240705,113200,190709565,3930,3930,3930,3930,22
|
|
20240705,113100,190623105,3930,3930,3930,3930,21
|
|
20240705,113000,190540575,3930,3930,3930,3930,11
|
|
20240705,112900,190497345,3930,3930,3930,3930,364
|
|
20240705,112800,189066825,3930,3930,3930,3930,22
|
|
20240705,112700,188980365,3930,3930,3940,3930,35
|
|
20240705,112600,188842730,3930,3930,3930,3930,32
|
|
20240705,112500,188716970,3930,3930,3930,3930,3061
|
|
20240705,112400,176687240,3935,3935,3935,3935,5
|
|
20240705,112300,176667565,3930,3935,3935,3930,28
|
|
20240705,112200,176557440,3935,3930,3935,3930,155
|
|
20240705,112100,175948230,3930,3935,3935,3930,42
|
|
20240705,112000,175783015,3935,3935,3935,3935,22
|
|
20240705,111900,175696445,3940,3935,3940,3935,25
|
|
20240705,111800,175598050,3935,3935,3935,3935,22
|
|
20240705,111700,175511480,3935,3930,3935,3930,633
|
|
20240705,111600,173023770,3930,3930,3930,3930,32
|
|
20240705,111500,172898010,3930,3930,3930,3930,22
|
|
20240705,111400,172811550,3935,3930,3935,3930,24
|
|
20240705,111300,172717220,3930,3930,3930,3930,22
|
|
20240705,111200,172630760,3930,3930,3930,3930,22
|
|
20240705,111100,172544300,3930,3930,3930,3930,70
|
|
20240705,111000,172269200,3930,3935,3935,3930,16
|
|
20240705,110900,172206295,3935,3935,3935,3930,255
|
|
20240705,110800,171202950,3930,3930,3930,3930,22
|
|
20240705,110700,171116490,3930,3930,3930,3930,21
|
|
20240705,110600,171033960,3930,3935,3935,3930,172
|
|
20240705,110500,170357985,3930,3935,3935,3930,138
|
|
20240705,110400,169815455,3935,3935,3935,3935,11
|
|
20240705,110300,169772170,3935,3935,3935,3935,33
|
|
20240705,110200,169642315,3935,3935,3935,3935,11
|
|
20240705,110100,169599030,3935,3935,3935,3930,1254
|
|
20240705,110000,164667655,3935,3935,3935,3935,33
|
|
20240705,105900,164537800,3935,3935,3935,3935,229
|
|
20240705,105800,163636685,3935,3935,3935,3935,11
|
|
20240705,105700,163593400,3935,3935,3935,3935,22
|
|
20240705,105600,163506830,3935,3935,3935,3935,21
|
|
20240705,105500,163424195,3940,3935,3940,3935,23
|
|
20240705,105400,163333685,3935,3935,3935,3935,88
|
|
20240705,105300,162987405,3940,3935,3940,3935,911
|
|
20240705,105200,159398120,3935,3935,3935,3935,382
|
|
20240705,105100,157894950,3935,3935,3935,3935,11
|
|
20240705,105000,157851665,3935,3935,3935,3935,21
|
|
20240705,104900,157769030,3935,3935,3935,3935,22
|
|
20240705,104800,157682460,3935,3935,3935,3935,22
|
|
20240705,104700,157595890,3935,3935,3935,3935,11
|
|
20240705,104600,157552605,3935,3935,3935,3935,22
|
|
20240705,104500,157466035,3935,3935,3935,3935,21
|
|
20240705,104400,157383400,3930,3930,3930,3930,11
|
|
20240705,104300,157340170,3930,3935,3935,3930,53
|
|
20240705,104200,157131670,3935,3935,3935,3935,22
|
|
20240705,104100,157045100,3935,3935,3935,3935,11
|
|
20240705,104000,157001815,3935,3935,3940,3935,66
|
|
20240705,103900,156741885,3935,3935,3935,3935,22
|
|
20240705,103800,156655315,3935,3935,3935,3935,10
|
|
20240705,103700,156615965,3935,3930,3935,3930,1303
|
|
20240705,103600,151494770,3930,3930,3930,3930,22
|
|
20240705,103500,151408310,3935,3935,3935,3935,324
|
|
20240705,103400,150133370,3935,3935,3940,3935,382
|
|
20240705,103300,148628400,3935,3930,3935,3930,22
|
|
20240705,103200,148541885,3945,3945,3945,3935,2138
|
|
20240705,103100,140125920,3940,3940,3945,3940,23
|
|
20240705,103000,140035295,3940,3940,3940,3940,22
|
|
20240705,102900,139948615,3945,3940,3945,3940,52
|
|
20240705,102800,139743680,3940,3940,3940,3940,22
|
|
20240705,102700,139657000,3940,3935,3940,3935,33
|
|
20240705,102600,139527035,3935,3935,3935,3935,21
|
|
20240705,102500,139444400,3935,3935,3935,3935,11
|
|
20240705,102400,139401115,3935,3935,3935,3935,11
|
|
20240705,102300,139357830,3935,3945,3945,3935,25
|
|
20240705,102200,139259315,3935,3930,3935,3930,1104
|
|
20240705,102100,134920485,3935,3935,3935,3935,2452
|
|
20240705,102000,125271865,3935,3935,3935,3935,21
|
|
20240705,101900,125189230,3935,3940,3940,3935,500
|
|
20240705,101800,123220450,3940,3940,3945,3940,122
|
|
20240705,101700,122739270,3940,3940,3940,3940,361
|
|
20240705,101600,121316930,3940,3940,3940,3940,223
|
|
20240705,101500,120438310,3940,3940,3940,3940,90
|
|
20240705,101400,120083710,3940,3940,3940,3940,21
|
|
20240705,101300,120000970,3945,3940,3945,3940,33
|
|
20240705,101200,119870895,3940,3940,3940,3940,227
|
|
20240705,101100,118976515,3940,3940,3940,3940,13
|
|
20240705,101000,118925295,3940,3945,3945,3940,476
|
|
20240705,100900,117049850,3940,3940,3940,3940,11
|
|
20240705,100800,117006510,3945,3945,3945,3945,393
|
|
20240705,100700,115456125,3945,3945,3945,3945,22
|
|
20240705,100600,115369335,3950,3950,3950,3945,34
|
|
20240705,100500,115235090,3940,3940,3945,3940,97
|
|
20240705,100400,114852855,3940,3950,3950,3940,22
|
|
20240705,100300,114766065,3950,3940,3950,3940,23
|
|
20240705,100200,114675435,3950,3945,3950,3940,967
|
|
20240705,100100,110861250,3945,3945,3945,3945,203
|
|
20240705,100000,110060415,3950,3945,3950,3945,13
|
|
20240705,095900,110009120,3955,3955,3955,3955,0
|
|
20240705,095800,110009120,3955,3955,3955,3955,0
|
|
20240705,095700,110009120,3955,3950,3955,3950,199
|
|
20240705,095600,109223035,3955,3955,3955,3955,1
|
|
20240705,095500,109219080,3955,3955,3955,3955,0
|
|
20240705,095400,109219080,3955,3955,3955,3955,201
|
|
20240705,095300,108424125,3955,3955,3955,3950,507
|
|
20240705,095200,106421440,3950,3950,3950,3950,10
|
|
20240705,095100,106381940,3950,3955,3960,3950,1164
|
|
20240705,095000,101779125,3960,3960,3960,3950,15
|
|
20240705,094900,101719835,3950,3955,3960,3950,62
|
|
20240705,094800,101474530,3960,3960,3960,3960,31
|
|
20240705,094700,101351770,3960,3955,3960,3955,841
|
|
20240705,094600,98025605,3955,3940,3955,3940,6569
|
|
20240705,094500,72104205,3940,3940,3940,3940,1
|
|
20240705,094400,72100265,3940,3940,3940,3940,13
|
|
20240705,094300,72049045,3935,3935,3935,3935,1
|
|
20240705,094200,72045110,3935,3940,3940,3935,24
|
|
20240705,094100,71950645,3935,3935,3935,3935,100
|
|
20240705,094000,71557145,3940,3940,3940,3940,0
|
|
20240705,093900,71557145,3940,3940,3940,3940,3
|
|
20240705,093800,71545325,3940,3940,3940,3940,4
|
|
20240705,093700,71529565,3940,3940,3940,3940,0
|
|
20240705,093600,71529565,3940,3935,3940,3935,1398
|
|
20240705,093500,66027250,3940,3940,3940,3940,1
|
|
20240705,093400,66023310,3940,3940,3940,3940,0
|
|
20240705,093300,66023310,3940,3940,3945,3940,888
|
|
20240705,093200,62524580,3945,3945,3945,3945,707
|
|
20240705,093100,59735465,3945,3945,3945,3945,138
|
|
20240705,093000,59191055,3935,3945,3945,3935,12
|
|
20240705,092900,59143815,3945,3935,3945,3935,2
|
|
20240705,092800,59135935,3945,3945,3945,3945,0
|
|
20240705,092700,59135935,3945,3945,3945,3945,60
|
|
20240705,092600,58899235,3945,3945,3945,3945,0
|
|
20240705,092500,58899235,3945,3935,3945,3935,1425
|
|
20240705,092400,53290275,3935,3930,3935,3925,4771
|
|
20240705,092300,34540620,3925,3930,3930,3925,400
|
|
20240705,092200,32969120,3925,3925,3925,3925,128
|
|
20240705,092100,32466720,3925,3925,3925,3925,0
|
|
20240705,092000,32466720,3925,3930,3930,3925,699
|
|
20240705,091900,29721650,3930,3930,3930,3930,150
|
|
20240705,091800,29132150,3930,3930,3930,3930,25
|
|
20240705,091700,29033900,3930,3930,3930,3930,1
|
|
20240705,091600,29029970,3925,3925,3925,3925,0
|
|
20240705,091500,29029970,3925,3925,3925,3925,558
|
|
20240705,091400,26839820,3930,3930,3935,3930,205
|
|
20240705,091300,26034165,3930,3930,3930,3925,56
|
|
20240705,091200,25814205,3930,3930,3930,3930,100
|
|
20240705,091100,25421205,3930,3930,3930,3930,0
|
|
20240705,091000,25421205,3930,3930,3930,3930,418
|
|
20240705,090900,23778465,3935,3930,3935,3930,14
|
|
20240705,090800,23723440,3930,3930,3930,3930,25
|
|
20240705,090700,23625190,3930,3930,3930,3930,100
|
|
20240705,090600,23232190,3925,3925,3925,3925,1600
|
|
20240705,090500,16952190,3925,3930,3930,3925,2504
|
|
20240705,090400,7112365,3935,3935,3935,3935,699
|
|
20240705,090300,4361800,3945,3945,3945,3945,0
|
|
20240705,090200,4361800,3945,3945,3945,3945,0
|
|
20240705,090100,4361800,3945,3930,3945,3930,120
|
|
20240705,090000,3888770,3950,3930,3950,3930,819
|