599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185600,1215014150,3205,3205,3205,3205,10575
|
|
20240702,185500,1215014150,3205,3205,3205,3205,0
|
|
20240702,185400,1215014150,3205,3205,3205,3205,0
|
|
20240702,185300,1215014150,3205,3205,3205,3205,0
|
|
20240702,185200,1215014150,3205,3205,3205,3205,0
|
|
20240702,185100,1215014150,3205,3205,3205,3205,0
|
|
20240702,185000,1215014150,3205,3205,3205,3205,0
|
|
20240702,184900,1215014150,3205,3205,3205,3205,0
|
|
20240702,184800,1215014150,3205,3205,3205,3205,0
|
|
20240702,184700,1215014150,3205,3205,3205,3205,0
|
|
20240702,184600,1215014150,3205,3205,3205,3205,0
|
|
20240702,184500,1215014150,3205,3205,3205,3205,0
|
|
20240702,184400,1215014150,3205,3205,3205,3205,0
|
|
20240702,184300,1215014150,3205,3205,3205,3205,0
|
|
20240702,184200,1215014150,3205,3205,3205,3205,0
|
|
20240702,184100,1215014150,3205,3205,3205,3205,0
|
|
20240702,184000,1215014150,3205,3205,3205,3205,0
|
|
20240702,183900,1215014150,3205,3205,3205,3205,0
|
|
20240702,183800,1215014150,3205,3205,3205,3205,0
|
|
20240702,183700,1215014150,3205,3205,3205,3205,0
|
|
20240702,183600,1215014150,3205,3205,3205,3205,0
|
|
20240702,183500,1215014150,3205,3205,3205,3205,0
|
|
20240702,183400,1215014150,3205,3205,3205,3205,0
|
|
20240702,183300,1215014150,3205,3205,3205,3205,0
|
|
20240702,183200,1215014150,3205,3205,3205,3205,0
|
|
20240702,183100,1215014150,3205,3205,3205,3205,0
|
|
20240702,183000,1215014150,3205,3205,3205,3205,0
|
|
20240702,182900,1215014150,3205,3205,3205,3205,0
|
|
20240702,182800,1215014150,3205,3205,3205,3205,0
|
|
20240702,182700,1215014150,3205,3205,3205,3205,0
|
|
20240702,182600,1215014150,3205,3205,3205,3205,10575
|
|
20240702,182500,1215014150,3205,3205,3205,3205,0
|
|
20240702,182400,1215014150,3205,3205,3205,3205,0
|
|
20240702,182300,1215014150,3205,3205,3205,3205,0
|
|
20240702,182200,1215014150,3205,3205,3205,3205,0
|
|
20240702,182100,1215014150,3205,3205,3205,3205,0
|
|
20240702,182000,1215014150,3205,3205,3205,3205,0
|
|
20240702,181900,1215014150,3205,3205,3205,3205,0
|
|
20240702,181800,1215014150,3205,3205,3205,3205,0
|
|
20240702,181700,1215014150,3205,3205,3205,3205,0
|
|
20240702,181600,1215014150,3205,3205,3205,3205,0
|
|
20240702,181500,1215014150,3205,3205,3205,3205,0
|
|
20240702,181400,1215014150,3205,3205,3205,3205,0
|
|
20240702,181300,1215014150,3205,3205,3205,3205,0
|
|
20240702,181200,1215014150,3205,3205,3205,3205,0
|
|
20240702,181100,1215014150,3205,3205,3205,3205,0
|
|
20240702,181000,1215014150,3205,3205,3205,3205,0
|
|
20240702,180900,1215014150,3205,3205,3205,3205,0
|
|
20240702,180800,1215014150,3205,3205,3205,3205,0
|
|
20240702,180700,1215014150,3205,3205,3205,3205,0
|
|
20240702,180600,1215014150,3205,3205,3205,3205,0
|
|
20240702,180500,1215014150,3205,3205,3205,3205,0
|
|
20240702,180400,1215014150,3205,3205,3205,3205,0
|
|
20240702,180300,1215014150,3205,3205,3205,3205,0
|
|
20240702,180200,1215014150,3205,3205,3205,3205,0
|
|
20240702,180100,1215014150,3205,3205,3205,3205,0
|
|
20240702,180000,1215014150,3205,3205,3205,3205,0
|
|
20240702,175900,1215014150,3205,3205,3205,3205,0
|
|
20240702,175800,1215014150,3205,3205,3205,3205,0
|
|
20240702,175700,1215014150,3205,3205,3205,3205,0
|
|
20240702,175600,1215014150,3205,3205,3205,3205,10575
|
|
20240702,175500,1215014150,3205,3205,3205,3205,0
|
|
20240702,175400,1215014150,3205,3205,3205,3205,0
|
|
20240702,175300,1215014150,3205,3205,3205,3205,0
|
|
20240702,175200,1215014150,3205,3205,3205,3205,0
|
|
20240702,175100,1215014150,3205,3205,3205,3205,0
|
|
20240702,175000,1215014150,3205,3205,3205,3205,0
|
|
20240702,174900,1215014150,3205,3205,3205,3205,0
|
|
20240702,174800,1215014150,3205,3205,3205,3205,0
|
|
20240702,174700,1215014150,3205,3205,3205,3205,0
|
|
20240702,174600,1215014150,3205,3205,3205,3205,0
|
|
20240702,174500,1215014150,3205,3205,3205,3205,0
|
|
20240702,174400,1215014150,3205,3205,3205,3205,0
|
|
20240702,174300,1215014150,3205,3205,3205,3205,0
|
|
20240702,174200,1215014150,3205,3205,3205,3205,0
|
|
20240702,174100,1215014150,3205,3205,3205,3205,0
|
|
20240702,174000,1215014150,3205,3205,3205,3205,0
|
|
20240702,173900,1215014150,3205,3205,3205,3205,0
|
|
20240702,173800,1215014150,3205,3205,3205,3205,0
|
|
20240702,173700,1215014150,3205,3205,3205,3205,0
|
|
20240702,173600,1215014150,3205,3205,3205,3205,0
|
|
20240702,173500,1215014150,3205,3205,3205,3205,0
|
|
20240702,173400,1215014150,3205,3205,3205,3205,0
|
|
20240702,173300,1215014150,3205,3205,3205,3205,0
|
|
20240702,173200,1215014150,3205,3205,3205,3205,0
|
|
20240702,173100,1215014150,3205,3205,3205,3205,0
|
|
20240702,173000,1215014150,3205,3205,3205,3205,0
|
|
20240702,172900,1215014150,3205,3205,3205,3205,0
|
|
20240702,172800,1215014150,3205,3205,3205,3205,0
|
|
20240702,172700,1215014150,3205,3205,3205,3205,0
|
|
20240702,172600,1215014150,3205,3205,3205,3205,10575
|
|
20240702,172500,1215014150,3205,3205,3205,3205,0
|
|
20240702,172400,1215014150,3205,3205,3205,3205,0
|
|
20240702,172300,1215014150,3205,3205,3205,3205,0
|
|
20240702,172200,1215014150,3205,3205,3205,3205,0
|
|
20240702,172100,1215014150,3205,3205,3205,3205,0
|
|
20240702,172000,1215014150,3205,3205,3205,3205,0
|
|
20240702,171900,1215014150,3205,3205,3205,3205,0
|
|
20240702,171800,1215014150,3205,3205,3205,3205,0
|
|
20240702,171700,1215014150,3205,3205,3205,3205,0
|
|
20240702,171600,1215014150,3205,3205,3205,3205,0
|
|
20240702,171500,1215014150,3205,3205,3205,3205,0
|
|
20240702,171400,1215014150,3205,3205,3205,3205,0
|
|
20240702,171300,1215014150,3205,3205,3205,3205,0
|
|
20240702,171200,1215014150,3205,3205,3205,3205,0
|
|
20240702,171100,1215014150,3205,3205,3205,3205,0
|
|
20240702,171000,1215014150,3205,3205,3205,3205,0
|
|
20240702,170900,1215014150,3205,3205,3205,3205,0
|
|
20240702,170800,1215014150,3205,3205,3205,3205,0
|
|
20240702,170700,1215014150,3205,3205,3205,3205,0
|
|
20240702,170600,1215014150,3205,3205,3205,3205,0
|
|
20240702,170500,1215014150,3205,3205,3205,3205,0
|
|
20240702,170400,1215014150,3205,3205,3205,3205,0
|
|
20240702,170300,1215014150,3205,3205,3205,3205,0
|
|
20240702,170200,1215014150,3205,3205,3205,3205,0
|
|
20240702,170100,1215014150,3205,3205,3205,3205,0
|
|
20240702,170000,1215014150,3205,3205,3205,3205,0
|
|
20240702,165900,1215014150,3205,3205,3205,3205,0
|
|
20240702,165800,1215014150,3205,3205,3205,3205,0
|
|
20240702,165700,1215014150,3205,3205,3205,3205,0
|
|
20240702,165600,1215014150,3205,3205,3205,3205,10575
|
|
20240702,165500,1215014150,3205,3205,3205,3205,0
|
|
20240702,165400,1215014150,3205,3205,3205,3205,0
|
|
20240702,165300,1215014150,3205,3205,3205,3205,0
|
|
20240702,165200,1215014150,3205,3205,3205,3205,0
|
|
20240702,165100,1215014150,3205,3205,3205,3205,0
|
|
20240702,165000,1215014150,3205,3205,3205,3205,0
|
|
20240702,164900,1215014150,3205,3205,3205,3205,0
|
|
20240702,164800,1215014150,3205,3205,3205,3205,0
|
|
20240702,164700,1215014150,3205,3205,3205,3205,0
|
|
20240702,164600,1215014150,3205,3205,3205,3205,0
|
|
20240702,164500,1215014150,3205,3205,3205,3205,0
|
|
20240702,164400,1215014150,3205,3205,3205,3205,0
|
|
20240702,164300,1215014150,3205,3205,3205,3205,0
|
|
20240702,164200,1215014150,3205,3205,3205,3205,0
|
|
20240702,164100,1215014150,3205,3205,3205,3205,0
|
|
20240702,164000,1215014150,3205,3205,3205,3205,0
|
|
20240702,163900,1215014150,3205,3205,3205,3205,0
|
|
20240702,163800,1215014150,3205,3205,3205,3205,0
|
|
20240702,163700,1215014150,3205,3205,3205,3205,0
|
|
20240702,163600,1215014150,3205,3205,3205,3205,0
|
|
20240702,163500,1215014150,3205,3205,3205,3205,0
|
|
20240702,163400,1215014150,3205,3205,3205,3205,0
|
|
20240702,163300,1215014150,3205,3205,3205,3205,0
|
|
20240702,163200,1215014150,3205,3205,3205,3205,0
|
|
20240702,163100,1215014150,3205,3205,3205,3205,0
|
|
20240702,163000,1215014150,3205,3205,3205,3205,0
|
|
20240702,162900,1215014150,3205,3205,3205,3205,0
|
|
20240702,162800,1215014150,3205,3205,3205,3205,0
|
|
20240702,162700,1215014150,3205,3205,3205,3205,0
|
|
20240702,162600,1215014150,3205,3205,3205,3205,10575
|
|
20240702,162500,1215014150,3205,3205,3205,3205,0
|
|
20240702,162400,1215014150,3205,3205,3205,3205,0
|
|
20240702,162300,1215014150,3205,3205,3205,3205,0
|
|
20240702,162200,1215014150,3205,3205,3205,3205,0
|
|
20240702,162100,1215014150,3205,3205,3205,3205,0
|
|
20240702,162000,1215014150,3205,3205,3205,3205,0
|
|
20240702,161900,1215014150,3205,3205,3205,3205,0
|
|
20240702,161800,1215014150,3205,3205,3205,3205,0
|
|
20240702,161700,1215014150,3205,3205,3205,3205,0
|
|
20240702,161600,1215014150,3205,3205,3205,3205,0
|
|
20240702,161500,1215014150,3205,3205,3205,3205,0
|
|
20240702,161400,1215014150,3205,3205,3205,3205,0
|
|
20240702,161300,1215014150,3205,3205,3205,3205,0
|
|
20240702,161200,1215014150,3205,3205,3205,3205,0
|
|
20240702,161100,1215014150,3205,3205,3205,3205,0
|
|
20240702,161000,1215014150,3205,3205,3205,3205,0
|
|
20240702,160900,1215014150,3205,3205,3205,3205,0
|
|
20240702,160800,1215014150,3205,3205,3205,3205,0
|
|
20240702,160700,1215014150,3205,3205,3205,3205,0
|
|
20240702,160600,1215014150,3205,3205,3205,3205,0
|
|
20240702,160500,1215014150,3205,3205,3205,3205,0
|
|
20240702,160400,1215014150,3205,3205,3205,3205,0
|
|
20240702,160300,1215014150,3205,3205,3205,3205,0
|
|
20240702,160200,1215014150,3205,3205,3205,3205,0
|
|
20240702,160100,1215014150,3205,3205,3205,3205,0
|
|
20240702,160000,1215014150,3205,3205,3205,3205,0
|
|
20240702,155900,1215014150,3205,3205,3205,3205,0
|
|
20240702,155800,1215014150,3205,3205,3205,3205,0
|
|
20240702,155700,1215014150,3205,3205,3205,3205,0
|
|
20240702,155600,1215014150,3205,3205,3205,3205,10575
|
|
20240702,155500,1215014150,3205,3205,3205,3205,0
|
|
20240702,155400,1215014150,3205,3205,3205,3205,0
|
|
20240702,155300,1215014150,3205,3205,3205,3205,0
|
|
20240702,155200,1215014150,3205,3205,3205,3205,0
|
|
20240702,155100,1215014150,3205,3205,3205,3205,0
|
|
20240702,155000,1215014150,3205,3205,3205,3205,0
|
|
20240702,154900,1215014150,3205,3205,3205,3205,0
|
|
20240702,154800,1215014150,3205,3205,3205,3205,0
|
|
20240702,154700,1215014150,3205,3205,3205,3205,0
|
|
20240702,154600,1215014150,3205,3205,3205,3205,0
|
|
20240702,154500,1215014150,3205,3205,3205,3205,0
|
|
20240702,154400,1215014150,3205,3205,3205,3205,0
|
|
20240702,154300,1215014150,3205,3205,3205,3205,0
|
|
20240702,154200,1215014150,3205,3205,3205,3205,0
|
|
20240702,154100,1215014150,3205,3205,3205,3205,0
|
|
20240702,154000,1215014150,3205,3205,3205,3205,0
|
|
20240702,153900,1215014150,3205,3205,3205,3205,0
|
|
20240702,153800,1215014150,3205,3205,3205,3205,0
|
|
20240702,153700,1215014150,3205,3205,3205,3205,0
|
|
20240702,153600,1215014150,3205,3205,3205,3205,0
|
|
20240702,153500,1215014150,3205,3205,3205,3205,0
|
|
20240702,153400,1215014150,3205,3205,3205,3205,0
|
|
20240702,153300,1215014150,3205,3205,3205,3205,0
|
|
20240702,153200,1215014150,3205,3205,3205,3205,0
|
|
20240702,153100,1215014150,3205,3205,3205,3205,0
|
|
20240702,153000,1215014150,3205,3205,3205,3205,10575
|
|
20240702,152900,1181121275,3220,3220,3220,3220,0
|
|
20240702,152800,1181121275,3220,3220,3220,3220,0
|
|
20240702,152700,1181121275,3220,3220,3220,3220,0
|
|
20240702,152600,1181121275,3220,3220,3220,3220,0
|
|
20240702,152500,1181121275,3220,3220,3220,3220,0
|
|
20240702,152400,1181121275,3220,3220,3220,3220,0
|
|
20240702,152300,1181121275,3220,3220,3220,3220,0
|
|
20240702,152200,1181121275,3220,3220,3220,3220,0
|
|
20240702,152100,1181121275,3220,3220,3220,3220,0
|
|
20240702,152000,1181121275,3220,3220,3220,3220,0
|
|
20240702,151900,1181121275,3220,3205,3220,3205,2003
|
|
20240702,151800,1174701635,3205,3205,3220,3205,10679
|
|
20240702,151700,1140460295,3205,3205,3205,3205,570
|
|
20240702,151600,1138633445,3210,3210,3210,3205,851
|
|
20240702,151500,1135901985,3210,3210,3210,3205,54
|
|
20240702,151400,1135728895,3205,3210,3210,3205,177
|
|
20240702,151300,1135160990,3210,3210,3220,3210,136
|
|
20240702,151200,1134724420,3220,3220,3220,3205,173
|
|
20240702,151100,1134169015,3210,3220,3220,3210,314
|
|
20240702,151000,1133158065,3215,3210,3215,3210,4503
|
|
20240702,150900,1118695325,3210,3210,3210,3210,891
|
|
20240702,150800,1115835215,3210,3210,3210,3210,412
|
|
20240702,150700,1114512695,3210,3205,3210,3205,2
|
|
20240702,150600,1114506280,3205,3205,3205,3205,107
|
|
20240702,150500,1114163345,3210,3205,3210,3205,7
|
|
20240702,150400,1114140905,3210,3210,3210,3210,629
|
|
20240702,150300,1112121815,3215,3210,3215,3210,725
|
|
20240702,150200,1109794505,3215,3215,3215,3215,3
|
|
20240702,150100,1109784860,3215,3205,3215,3205,583
|
|
20240702,150000,1107916325,3210,3210,3210,3210,215
|
|
20240702,145900,1107226175,3215,3215,3215,3215,9
|
|
20240702,145800,1107197240,3215,3210,3215,3210,407
|
|
20240702,145700,1105889495,3210,3210,3210,3205,866
|
|
20240702,145600,1103113945,3210,3210,3210,3210,1
|
|
20240702,145500,1103110735,3210,3210,3210,3210,3
|
|
20240702,145400,1103101105,3215,3215,3215,3215,18
|
|
20240702,145300,1103043235,3215,3215,3215,3210,2082
|
|
20240702,145200,1096359605,3215,3215,3215,3215,0
|
|
20240702,145100,1096359605,3215,3215,3215,3215,71
|
|
20240702,145000,1096131340,3215,3210,3215,3210,468
|
|
20240702,144900,1094629050,3210,3210,3210,3210,1870
|
|
20240702,144800,1088626350,3210,3210,3210,3210,5
|
|
20240702,144700,1088610300,3210,3210,3210,3210,0
|
|
20240702,144600,1088610300,3210,3210,3210,3210,5
|
|
20240702,144500,1088594250,3210,3210,3210,3210,29
|
|
20240702,144400,1088501160,3210,3210,3210,3210,10
|
|
20240702,144300,1088469060,3210,3210,3210,3210,67
|
|
20240702,144200,1088253990,3205,3205,3205,3205,0
|
|
20240702,144100,1088253990,3205,3210,3210,3205,8
|
|
20240702,144000,1088228330,3205,3205,3205,3205,0
|
|
20240702,143900,1088228330,3205,3210,3210,3205,754
|
|
20240702,143800,1085811745,3210,3210,3210,3210,11
|
|
20240702,143700,1085776435,3210,3210,3210,3210,40
|
|
20240702,143600,1085648035,3210,3210,3210,3210,0
|
|
20240702,143500,1085648035,3210,3210,3210,3210,0
|
|
20240702,143400,1085648035,3210,3210,3210,3210,65
|
|
20240702,143300,1085439385,3210,3205,3210,3205,1305
|
|
20240702,143200,1081256845,3210,3210,3210,3210,10
|
|
20240702,143100,1081224745,3210,3210,3210,3210,12
|
|
20240702,143000,1081186225,3205,3205,3205,3205,20024
|
|
20240702,142900,1017009305,3205,3205,3205,3205,0
|
|
20240702,142800,1017009305,3205,3205,3205,3205,60
|
|
20240702,142700,1016817005,3210,3210,3210,3210,1610
|
|
20240702,142600,1011648905,3210,3210,3210,3210,865
|
|
20240702,142500,1008872255,3210,3210,3210,3210,0
|
|
20240702,142400,1008872255,3210,3210,3210,3210,0
|
|
20240702,142300,1008872255,3210,3210,3210,3210,0
|
|
20240702,142200,1008872255,3210,3210,3210,3210,0
|
|
20240702,142100,1008872255,3210,3210,3210,3210,6
|
|
20240702,142000,1008852995,3215,3215,3215,3215,90
|
|
20240702,141900,1008563645,3215,3215,3215,3215,0
|
|
20240702,141800,1008563645,3215,3215,3215,3215,1
|
|
20240702,141700,1008560430,3210,3210,3210,3210,30
|
|
20240702,141600,1008464130,3210,3210,3210,3210,0
|
|
20240702,141500,1008464130,3210,3210,3210,3210,0
|
|
20240702,141400,1008464130,3210,3210,3210,3210,0
|
|
20240702,141300,1008464130,3210,3210,3210,3210,197
|
|
20240702,141200,1007831760,3210,3210,3210,3210,1548
|
|
20240702,141100,1002862680,3210,3210,3210,3210,504
|
|
20240702,141000,1001244840,3210,3210,3210,3210,0
|
|
20240702,140900,1001244840,3210,3210,3210,3210,0
|
|
20240702,140800,1001244840,3210,3210,3210,3210,3226
|
|
20240702,140700,990889380,3215,3210,3215,3210,350
|
|
20240702,140600,989764330,3215,3215,3215,3210,83
|
|
20240702,140500,989497785,3215,3215,3215,3215,0
|
|
20240702,140400,989497785,3215,3215,3215,3215,0
|
|
20240702,140300,989497785,3215,3215,3215,3215,212
|
|
20240702,140200,988816205,3215,3215,3215,3215,57
|
|
20240702,140100,988632950,3215,3215,3215,3215,1446
|
|
20240702,140000,983984060,3220,3220,3220,3220,0
|
|
20240702,135900,983984060,3220,3220,3220,3220,0
|
|
20240702,135800,983984060,3220,3220,3220,3220,0
|
|
20240702,135700,983984060,3220,3220,3220,3220,0
|
|
20240702,135600,983984060,3220,3220,3220,3220,100
|
|
20240702,135500,983662060,3220,3220,3220,3220,12
|
|
20240702,135400,983623420,3220,3215,3220,3215,16
|
|
20240702,135300,983571965,3215,3215,3215,3215,118
|
|
20240702,135200,983192595,3215,3215,3220,3215,159
|
|
20240702,135100,982681365,3215,3215,3215,3215,302
|
|
20240702,135000,981710435,3215,3215,3215,3215,1028
|
|
20240702,134900,978405415,3215,3215,3215,3215,0
|
|
20240702,134800,978405415,3215,3215,3215,3215,2000
|
|
20240702,134700,971975415,3220,3220,3220,3220,0
|
|
20240702,134600,971975415,3220,3220,3220,3220,1
|
|
20240702,134500,971972195,3220,3220,3220,3215,475
|
|
20240702,134400,970444445,3220,3220,3220,3220,0
|
|
20240702,134300,970444445,3220,3220,3220,3220,12
|
|
20240702,134200,970405805,3215,3215,3215,3215,723
|
|
20240702,134100,968081360,3215,3215,3215,3215,1000
|
|
20240702,134000,964866360,3215,3215,3215,3215,0
|
|
20240702,133900,964866360,3215,3215,3215,3215,102
|
|
20240702,133800,964538430,3215,3210,3215,3210,913
|
|
20240702,133700,961605190,3215,3215,3215,3215,0
|
|
20240702,133600,961605190,3215,3215,3215,3215,30
|
|
20240702,133500,961508740,3215,3215,3215,3215,5
|
|
20240702,133400,961492665,3215,3215,3215,3215,9
|
|
20240702,133300,961463730,3210,3210,3210,3210,10
|
|
20240702,133200,961431630,3215,3215,3215,3215,0
|
|
20240702,133100,961431630,3215,3215,3215,3215,0
|
|
20240702,133000,961431630,3215,3215,3215,3215,47
|
|
20240702,132900,961280525,3215,3215,3215,3215,0
|
|
20240702,132800,961280525,3215,3215,3215,3215,0
|
|
20240702,132700,961280525,3215,3215,3215,3215,18
|
|
20240702,132600,961222655,3215,3215,3215,3215,250
|
|
20240702,132500,960418905,3215,3215,3215,3215,0
|
|
20240702,132400,960418905,3215,3215,3215,3215,29
|
|
20240702,132300,960325670,3210,3210,3210,3210,0
|
|
20240702,132200,960325670,3210,3210,3210,3210,1
|
|
20240702,132100,960322460,3215,3215,3215,3215,0
|
|
20240702,132000,960322460,3215,3215,3215,3215,12
|
|
20240702,131900,960283880,3215,3215,3215,3215,300
|
|
20240702,131800,959319380,3215,3215,3215,3215,0
|
|
20240702,131700,959319380,3215,3215,3215,3215,148
|
|
20240702,131600,958843560,3215,3215,3215,3215,2
|
|
20240702,131500,958837130,3210,3210,3210,3210,77
|
|
20240702,131400,958589960,3210,3210,3210,3210,41
|
|
20240702,131300,958458350,3210,3210,3210,3210,11
|
|
20240702,131200,958423040,3210,3210,3210,3210,118
|
|
20240702,131100,958044260,3210,3210,3210,3210,10
|
|
20240702,131000,958012160,3210,3210,3210,3210,62
|
|
20240702,130900,957813140,3210,3210,3210,3210,6
|
|
20240702,130800,957793880,3210,3210,3210,3210,6
|
|
20240702,130700,957774620,3210,3210,3210,3210,0
|
|
20240702,130600,957774620,3210,3210,3210,3210,1
|
|
20240702,130500,957771410,3210,3210,3210,3210,0
|
|
20240702,130400,957771410,3210,3205,3210,3205,13
|
|
20240702,130300,957729700,3205,3205,3205,3205,6901
|
|
20240702,130200,935611995,3210,3210,3210,3210,0
|
|
20240702,130100,935611995,3210,3205,3210,3205,26
|
|
20240702,130000,935528635,3210,3210,3210,3210,1753
|
|
20240702,125900,929901505,3210,3210,3210,3210,0
|
|
20240702,125800,929901505,3210,3210,3210,3210,0
|
|
20240702,125700,929901505,3210,3210,3210,3210,0
|
|
20240702,125600,929901505,3210,3210,3210,3210,500
|
|
20240702,125500,928296505,3210,3210,3210,3210,1000
|
|
20240702,125400,925086505,3210,3210,3210,3210,0
|
|
20240702,125300,925086505,3210,3210,3210,3210,0
|
|
20240702,125200,925086505,3210,3210,3210,3210,0
|
|
20240702,125100,925086505,3210,3220,3220,3210,16
|
|
20240702,125000,925035135,3205,3215,3215,3205,3303
|
|
20240702,124900,914442530,3205,3205,3205,3205,0
|
|
20240702,124800,914442530,3205,3205,3205,3205,36
|
|
20240702,124700,914327150,3210,3210,3210,3210,111
|
|
20240702,124600,913970840,3210,3210,3210,3210,353
|
|
20240702,124500,912837710,3210,3215,3215,3210,1000
|
|
20240702,124400,909627650,3215,3215,3215,3215,4
|
|
20240702,124300,909614790,3210,3210,3210,3210,0
|
|
20240702,124200,909614790,3210,3215,3215,3210,1000
|
|
20240702,124100,906402290,3210,3210,3210,3210,500
|
|
20240702,124000,904797290,3210,3210,3210,3210,103
|
|
20240702,123900,904466660,3210,3210,3210,3210,0
|
|
20240702,123800,904466660,3210,3210,3210,3210,130
|
|
20240702,123700,904049360,3210,3210,3210,3210,2
|
|
20240702,123600,904042940,3215,3215,3215,3215,1
|
|
20240702,123500,904039725,3215,3215,3215,3215,4
|
|
20240702,123400,904026865,3210,3210,3210,3210,303
|
|
20240702,123300,903054235,3210,3210,3210,3210,1
|
|
20240702,123200,903051025,3215,3215,3215,3215,0
|
|
20240702,123100,903051025,3215,3215,3215,3215,0
|
|
20240702,123000,903051025,3215,3215,3215,3215,10
|
|
20240702,122900,903018875,3215,3210,3215,3205,510
|
|
20240702,122800,901383360,3215,3215,3215,3215,0
|
|
20240702,122700,901383360,3215,3215,3215,3215,78
|
|
20240702,122600,901132590,3215,3215,3215,3215,10
|
|
20240702,122500,901100440,3205,3210,3210,3205,828
|
|
20240702,122400,898446290,3215,3215,3215,3215,0
|
|
20240702,122300,898446290,3215,3215,3215,3215,0
|
|
20240702,122200,898446290,3215,3215,3215,3215,5
|
|
20240702,122100,898430215,3220,3220,3220,3220,0
|
|
20240702,122000,898430215,3220,3220,3220,3220,31
|
|
20240702,121900,898330395,3220,3220,3220,3220,10
|
|
20240702,121800,898298195,3215,3215,3215,3215,10
|
|
20240702,121700,898266045,3215,3215,3215,3215,0
|
|
20240702,121600,898266045,3215,3215,3215,3215,9
|
|
20240702,121500,898237110,3205,3205,3205,3205,130
|
|
20240702,121400,897820460,3205,3205,3205,3205,1016
|
|
20240702,121300,894564180,3215,3205,3215,3205,256
|
|
20240702,121200,893743660,3205,3205,3205,3205,69
|
|
20240702,121100,893522515,3205,3205,3205,3205,940
|
|
20240702,121000,890509815,3205,3210,3210,3205,2350
|
|
20240702,120900,882971845,3215,3215,3215,3215,5
|
|
20240702,120800,882955770,3215,3215,3215,3215,0
|
|
20240702,120700,882955770,3215,3210,3215,3210,929
|
|
20240702,120600,879973525,3210,3210,3210,3210,100
|
|
20240702,120500,879652525,3215,3215,3215,3215,2
|
|
20240702,120400,879646095,3210,3215,3215,3210,1500
|
|
20240702,120300,874828595,3215,3215,3215,3215,2
|
|
20240702,120200,874822165,3215,3215,3215,3215,0
|
|
20240702,120100,874822165,3215,3215,3215,3215,50
|
|
20240702,120000,874661415,3215,3215,3215,3215,60
|
|
20240702,115900,874468515,3215,3215,3215,3215,0
|
|
20240702,115800,874468515,3215,3215,3215,3215,65
|
|
20240702,115700,874259540,3215,3215,3215,3215,500
|
|
20240702,115600,872652040,3210,3210,3210,3210,60
|
|
20240702,115500,872459440,3215,3215,3215,3215,14
|
|
20240702,115400,872414430,3215,3215,3215,3215,0
|
|
20240702,115300,872414430,3215,3215,3215,3215,691
|
|
20240702,115200,870192865,3215,3215,3215,3215,130
|
|
20240702,115100,869774915,3210,3210,3210,3210,0
|
|
20240702,115000,869774915,3210,3210,3210,3210,5
|
|
20240702,114900,869758865,3210,3210,3210,3210,0
|
|
20240702,114800,869758865,3210,3210,3210,3210,0
|
|
20240702,114700,869758865,3210,3210,3210,3210,20
|
|
20240702,114600,869694665,3210,3210,3210,3210,210
|
|
20240702,114500,869020565,3215,3215,3215,3215,0
|
|
20240702,114400,869020565,3215,3215,3215,3215,1
|
|
20240702,114300,869017350,3215,3215,3215,3215,0
|
|
20240702,114200,869017350,3215,3215,3215,3215,0
|
|
20240702,114100,869017350,3215,3215,3215,3215,101
|
|
20240702,114000,868692635,3210,3210,3210,3210,0
|
|
20240702,113900,868692635,3210,3210,3210,3210,0
|
|
20240702,113800,868692635,3210,3215,3215,3210,209
|
|
20240702,113700,868021700,3210,3210,3210,3210,330
|
|
20240702,113600,866962400,3210,3210,3210,3210,20
|
|
20240702,113500,866898200,3210,3210,3210,3210,2
|
|
20240702,113400,866891780,3200,3200,3200,3200,0
|
|
20240702,113300,866891780,3200,3200,3200,3200,4422
|
|
20240702,113200,852741380,3200,3210,3210,3200,4289
|
|
20240702,113100,839003305,3210,3210,3210,3210,42
|
|
20240702,113000,838868485,3210,3210,3210,3210,14
|
|
20240702,112900,838823545,3210,3210,3210,3210,5
|
|
20240702,112800,838807495,3210,3210,3210,3210,182
|
|
20240702,112700,838223275,3210,3210,3210,3210,36
|
|
20240702,112600,838107715,3210,3210,3210,3210,0
|
|
20240702,112500,838107715,3210,3210,3210,3210,242
|
|
20240702,112400,837330895,3210,3210,3210,3210,0
|
|
20240702,112300,837330895,3210,3210,3210,3210,32
|
|
20240702,112200,837228175,3210,3210,3210,3210,968
|
|
20240702,112100,834120895,3210,3210,3210,3210,12
|
|
20240702,112000,834082375,3210,3210,3210,3210,0
|
|
20240702,111900,834082375,3210,3210,3210,3210,0
|
|
20240702,111800,834082375,3210,3210,3210,3210,241
|
|
20240702,111700,833308765,3215,3215,3215,3215,0
|
|
20240702,111600,833308765,3215,3215,3215,3210,112
|
|
20240702,111500,832949185,3215,3215,3215,3215,6
|
|
20240702,111400,832929895,3215,3215,3215,3215,0
|
|
20240702,111300,832929895,3215,3215,3215,3215,7
|
|
20240702,111200,832907390,3210,3210,3210,3210,0
|
|
20240702,111100,832907390,3210,3210,3210,3210,791
|
|
20240702,111000,830368280,3205,3205,3205,3205,0
|
|
20240702,110900,830368280,3205,3205,3205,3205,614
|
|
20240702,110800,828400410,3210,3210,3210,3210,926
|
|
20240702,110700,825427950,3210,3210,3210,3210,0
|
|
20240702,110600,825427950,3210,3210,3210,3210,76
|
|
20240702,110500,825183990,3205,3205,3205,3205,3057
|
|
20240702,110400,815386305,3210,3210,3210,3210,226
|
|
20240702,110300,814660845,3210,3210,3210,3210,100
|
|
20240702,110200,814339845,3215,3215,3215,3215,20
|
|
20240702,110100,814275545,3215,3210,3215,3210,87
|
|
20240702,110000,813996090,3215,3215,3215,3215,0
|
|
20240702,105900,813996090,3215,3215,3215,3215,0
|
|
20240702,105800,813996090,3215,3215,3215,3215,2
|
|
20240702,105700,813989660,3215,3215,3215,3215,100
|
|
20240702,105600,813668160,3210,3210,3210,3210,265
|
|
20240702,105500,812817510,3220,3220,3220,3220,1
|
|
20240702,105400,812814290,3210,3210,3210,3210,21
|
|
20240702,105300,812746880,3220,3220,3220,3220,0
|
|
20240702,105200,812746880,3220,3220,3220,3220,10
|
|
20240702,105100,812714680,3215,3215,3215,3215,0
|
|
20240702,105000,812714680,3215,3215,3215,3215,1
|
|
20240702,104900,812711465,3220,3220,3220,3220,120
|
|
20240702,104800,812325065,3220,3205,3220,3205,40
|
|
20240702,104700,812196565,3210,3215,3215,3210,2500
|
|
20240702,104600,804171560,3225,3225,3225,3225,2
|
|
20240702,104500,804165110,3225,3220,3225,3220,51
|
|
20240702,104400,804000885,3220,3215,3220,3215,531
|
|
20240702,104300,802293470,3215,3215,3215,3215,0
|
|
20240702,104200,802293470,3215,3215,3215,3215,12
|
|
20240702,104100,802254890,3215,3215,3215,3215,200
|
|
20240702,104000,801611890,3215,3215,3215,3215,150
|
|
20240702,103900,801129640,3215,3215,3215,3215,500
|
|
20240702,103800,799522140,3215,3215,3215,3215,105
|
|
20240702,103700,799184565,3215,3210,3215,3210,502
|
|
20240702,103600,797573130,3210,3210,3210,3210,112
|
|
20240702,103500,797213610,3210,3210,3210,3210,93
|
|
20240702,103400,796915080,3210,3210,3210,3210,10
|
|
20240702,103300,796882980,3210,3210,3210,3210,124
|
|
20240702,103200,796484940,3210,3210,3210,3210,1900
|
|
20240702,103100,790385940,3210,3210,3210,3210,621
|
|
20240702,103000,788392530,3210,3210,3210,3205,164
|
|
20240702,102900,787866835,3210,3210,3210,3210,12
|
|
20240702,102800,787828315,3210,3210,3210,3210,305
|
|
20240702,102700,786849265,3210,3205,3210,3205,1012
|
|
20240702,102600,783600805,3205,3205,3205,3205,50
|
|
20240702,102500,783440555,3210,3210,3210,3210,3
|
|
20240702,102400,783430925,3205,3205,3210,3205,617
|
|
20240702,102300,781453390,3205,3205,3205,3205,0
|
|
20240702,102200,781453390,3205,3210,3210,3200,663
|
|
20240702,102100,779329485,3205,3210,3210,3205,2889
|
|
20240702,102000,770069065,3205,3205,3205,3205,1193
|
|
20240702,101900,766245500,3210,3205,3210,3205,903
|
|
20240702,101800,763351375,3205,3205,3205,3205,274
|
|
20240702,101700,762473205,3205,3205,3205,3200,1016
|
|
20240702,101600,759218740,3205,3205,3205,3205,302
|
|
20240702,101500,758250830,3205,3205,3205,3205,51
|
|
20240702,101400,758087375,3200,3205,3205,3200,835
|
|
20240702,101300,755411965,3200,3200,3205,3200,816
|
|
20240702,101200,752800760,3200,3200,3200,3195,561
|
|
20240702,101100,751005590,3200,3195,3200,3195,4
|
|
20240702,101000,750992795,3200,3200,3200,3200,1
|
|
20240702,100900,750989595,3205,3195,3205,3195,86
|
|
20240702,100800,750714525,3205,3205,3205,3205,0
|
|
20240702,100700,750714525,3205,3200,3205,3190,708
|
|
20240702,100600,748448915,3200,3190,3200,3190,1034
|
|
20240702,100500,745149455,3190,3185,3190,3185,810
|
|
20240702,100400,742569555,3185,3185,3190,3185,633
|
|
20240702,100300,740553445,3185,3185,3190,3185,193
|
|
20240702,100200,739938110,3190,3190,3190,3185,784
|
|
20240702,100100,737438450,3190,3185,3190,3185,1071
|
|
20240702,100000,734027295,3190,3195,3195,3190,695
|
|
20240702,095900,731808275,3195,3180,3195,3175,618
|
|
20240702,095800,729845790,3175,3180,3185,3175,8099
|
|
20240702,095700,704129050,3180,3185,3200,3175,20263
|
|
20240702,095600,639694325,3210,3185,3210,3185,1194
|
|
20240702,095500,635890035,3185,3200,3200,3185,9303
|
|
20240702,095400,606212660,3195,3195,3195,3195,777
|
|
20240702,095300,603730145,3195,3200,3200,3195,3749
|
|
20240702,095200,591745095,3200,3205,3205,3200,1517
|
|
20240702,095100,586884925,3200,3205,3205,3200,3409
|
|
20240702,095000,575966080,3205,3205,3205,3205,1043
|
|
20240702,094900,572623265,3205,3205,3205,3195,568
|
|
20240702,094800,570805825,3200,3200,3200,3200,3750
|
|
20240702,094700,558805825,3200,3205,3210,3200,2666
|
|
20240702,094600,550263505,3210,3210,3210,3205,1111
|
|
20240702,094500,546702695,3210,3200,3210,3200,672
|
|
20240702,094400,544545725,3205,3205,3205,3200,555
|
|
20240702,094300,542767950,3205,3200,3205,3185,834
|
|
20240702,094200,540100305,3210,3210,3225,3175,21626
|
|
20240702,094100,470961300,3205,3220,3220,3205,8544
|
|
20240702,094000,443521600,3220,3225,3225,3210,10954
|
|
20240702,093900,408262870,3225,3230,3230,3225,1063
|
|
20240702,093800,404834690,3230,3225,3230,3225,4311
|
|
20240702,093700,390931705,3225,3220,3225,3220,1540
|
|
20240702,093600,385970785,3220,3235,3235,3220,8087
|
|
20240702,093500,359880690,3235,3235,3235,3235,36
|
|
20240702,093400,359764230,3235,3235,3245,3235,4898
|
|
20240702,093300,343918860,3235,3235,3235,3235,4992
|
|
20240702,093200,327769740,3235,3240,3240,3235,737
|
|
20240702,093100,325385470,3245,3245,3245,3245,52
|
|
20240702,093000,325216730,3245,3245,3245,3240,1092
|
|
20240702,092900,321675940,3245,3245,3250,3245,570
|
|
20240702,092800,319823540,3250,3245,3250,3245,76
|
|
20240702,092700,319576725,3245,3245,3250,3245,298
|
|
20240702,092600,318609655,3245,3240,3245,3230,6049
|
|
20240702,092500,299036630,3240,3245,3250,3235,8631
|
|
20240702,092400,271065405,3245,3250,3250,3245,8238
|
|
20240702,092300,244332930,3255,3250,3255,3245,1697
|
|
20240702,092200,238823130,3250,3250,3250,3245,3375
|
|
20240702,092100,227865185,3255,3260,3260,3245,24760
|
|
20240702,092000,147366210,3260,3260,3260,3255,1287
|
|
20240702,091900,143171870,3260,3260,3260,3260,1180
|
|
20240702,091800,139325070,3260,3265,3265,3260,11145
|
|
20240702,091700,102992195,3265,3270,3270,3265,1762
|
|
20240702,091600,97239190,3270,3270,3270,3270,309
|
|
20240702,091500,96228760,3270,3270,3270,3270,25
|
|
20240702,091400,96147010,3265,3265,3265,3260,1769
|
|
20240702,091300,90377570,3270,3270,3270,3260,8200
|
|
20240702,091200,63631650,3270,3275,3275,3270,9571
|
|
20240702,091100,32334420,3275,3275,3275,3275,118
|
|
20240702,091000,31947970,3275,3280,3280,3275,2094
|
|
20240702,090900,25087620,3275,3275,3275,3275,1001
|
|
20240702,090800,21809345,3275,3275,3275,3275,5
|
|
20240702,090700,21792970,3280,3280,3280,3280,3
|
|
20240702,090600,21783130,3280,3280,3280,3280,122
|
|
20240702,090500,21382970,3280,3280,3280,3280,36
|
|
20240702,090400,21264890,3280,3280,3280,3280,1388
|
|
20240702,090300,16712250,3285,3285,3285,3285,49
|
|
20240702,090200,16551285,3285,3275,3285,3275,23
|
|
20240702,090100,16475930,3275,3290,3290,3275,3137
|
|
20240702,090000,6182370,3285,3285,3285,3285,1882
|