600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185700,1653731030,3095,3095,3095,3095,9475
|
|
20240703,185600,1653731030,3095,3095,3095,3095,0
|
|
20240703,185500,1653731030,3095,3095,3095,3095,0
|
|
20240703,185400,1653731030,3095,3095,3095,3095,0
|
|
20240703,185300,1653731030,3095,3095,3095,3095,0
|
|
20240703,185200,1653731030,3095,3095,3095,3095,0
|
|
20240703,185100,1653731030,3095,3095,3095,3095,0
|
|
20240703,185000,1653731030,3095,3095,3095,3095,0
|
|
20240703,184900,1653731030,3095,3095,3095,3095,0
|
|
20240703,184800,1653731030,3095,3095,3095,3095,0
|
|
20240703,184700,1653731030,3095,3095,3095,3095,0
|
|
20240703,184600,1653731030,3095,3095,3095,3095,0
|
|
20240703,184500,1653731030,3095,3095,3095,3095,0
|
|
20240703,184400,1653731030,3095,3095,3095,3095,0
|
|
20240703,184300,1653731030,3095,3095,3095,3095,0
|
|
20240703,184200,1653731030,3095,3095,3095,3095,0
|
|
20240703,184100,1653731030,3095,3095,3095,3095,0
|
|
20240703,184000,1653731030,3095,3095,3095,3095,0
|
|
20240703,183900,1653731030,3095,3095,3095,3095,0
|
|
20240703,183800,1653731030,3095,3095,3095,3095,0
|
|
20240703,183700,1653731030,3095,3095,3095,3095,0
|
|
20240703,183600,1653731030,3095,3095,3095,3095,0
|
|
20240703,183500,1653731030,3095,3095,3095,3095,0
|
|
20240703,183400,1653731030,3095,3095,3095,3095,0
|
|
20240703,183300,1653731030,3095,3095,3095,3095,0
|
|
20240703,183200,1653731030,3095,3095,3095,3095,0
|
|
20240703,183100,1653731030,3095,3095,3095,3095,0
|
|
20240703,183000,1653731030,3095,3095,3095,3095,0
|
|
20240703,182900,1653731030,3095,3095,3095,3095,0
|
|
20240703,182800,1653731030,3095,3095,3095,3095,0
|
|
20240703,182700,1653731030,3095,3095,3095,3095,9475
|
|
20240703,182600,1653731030,3095,3095,3095,3095,0
|
|
20240703,182500,1653731030,3095,3095,3095,3095,0
|
|
20240703,182400,1653731030,3095,3095,3095,3095,0
|
|
20240703,182300,1653731030,3095,3095,3095,3095,0
|
|
20240703,182200,1653731030,3095,3095,3095,3095,0
|
|
20240703,182100,1653731030,3095,3095,3095,3095,0
|
|
20240703,182000,1653731030,3095,3095,3095,3095,0
|
|
20240703,181900,1653731030,3095,3095,3095,3095,0
|
|
20240703,181800,1653731030,3095,3095,3095,3095,0
|
|
20240703,181700,1653731030,3095,3095,3095,3095,0
|
|
20240703,181600,1653731030,3095,3095,3095,3095,0
|
|
20240703,181500,1653731030,3095,3095,3095,3095,0
|
|
20240703,181400,1653731030,3095,3095,3095,3095,0
|
|
20240703,181300,1653731030,3095,3095,3095,3095,0
|
|
20240703,181200,1653731030,3095,3095,3095,3095,0
|
|
20240703,181100,1653731030,3095,3095,3095,3095,0
|
|
20240703,181000,1653731030,3095,3095,3095,3095,0
|
|
20240703,180900,1653731030,3095,3095,3095,3095,0
|
|
20240703,180800,1653731030,3095,3095,3095,3095,0
|
|
20240703,180700,1653731030,3095,3095,3095,3095,0
|
|
20240703,180600,1653731030,3095,3095,3095,3095,0
|
|
20240703,180500,1653731030,3095,3095,3095,3095,0
|
|
20240703,180400,1653731030,3095,3095,3095,3095,0
|
|
20240703,180300,1653731030,3095,3095,3095,3095,0
|
|
20240703,180200,1653731030,3095,3095,3095,3095,0
|
|
20240703,180100,1653731030,3095,3095,3095,3095,0
|
|
20240703,180000,1653731030,3095,3095,3095,3095,0
|
|
20240703,175900,1653731030,3095,3095,3095,3095,0
|
|
20240703,175800,1653731030,3095,3095,3095,3095,0
|
|
20240703,175700,1653731030,3095,3095,3095,3095,9475
|
|
20240703,175600,1653731030,3095,3095,3095,3095,0
|
|
20240703,175500,1653731030,3095,3095,3095,3095,0
|
|
20240703,175400,1653731030,3095,3095,3095,3095,0
|
|
20240703,175300,1653731030,3095,3095,3095,3095,0
|
|
20240703,175200,1653731030,3095,3095,3095,3095,0
|
|
20240703,175100,1653731030,3095,3095,3095,3095,0
|
|
20240703,175000,1653731030,3095,3095,3095,3095,0
|
|
20240703,174900,1653731030,3095,3095,3095,3095,0
|
|
20240703,174800,1653731030,3095,3095,3095,3095,0
|
|
20240703,174700,1653731030,3095,3095,3095,3095,0
|
|
20240703,174600,1653731030,3095,3095,3095,3095,0
|
|
20240703,174500,1653731030,3095,3095,3095,3095,0
|
|
20240703,174400,1653731030,3095,3095,3095,3095,0
|
|
20240703,174300,1653731030,3095,3095,3095,3095,0
|
|
20240703,174200,1653731030,3095,3095,3095,3095,0
|
|
20240703,174100,1653731030,3095,3095,3095,3095,0
|
|
20240703,174000,1653731030,3095,3095,3095,3095,0
|
|
20240703,173900,1653731030,3095,3095,3095,3095,0
|
|
20240703,173800,1653731030,3095,3095,3095,3095,0
|
|
20240703,173700,1653731030,3095,3095,3095,3095,0
|
|
20240703,173600,1653731030,3095,3095,3095,3095,0
|
|
20240703,173500,1653731030,3095,3095,3095,3095,0
|
|
20240703,173400,1653731030,3095,3095,3095,3095,0
|
|
20240703,173300,1653731030,3095,3095,3095,3095,0
|
|
20240703,173200,1653731030,3095,3095,3095,3095,0
|
|
20240703,173100,1653731030,3095,3095,3095,3095,0
|
|
20240703,173000,1653731030,3095,3095,3095,3095,0
|
|
20240703,172900,1653731030,3095,3095,3095,3095,0
|
|
20240703,172800,1653731030,3095,3095,3095,3095,0
|
|
20240703,172700,1653731030,3095,3095,3095,3095,9475
|
|
20240703,172600,1653731030,3095,3095,3095,3095,0
|
|
20240703,172500,1653731030,3095,3095,3095,3095,0
|
|
20240703,172400,1653731030,3095,3095,3095,3095,0
|
|
20240703,172300,1653731030,3095,3095,3095,3095,0
|
|
20240703,172200,1653731030,3095,3095,3095,3095,0
|
|
20240703,172100,1653731030,3095,3095,3095,3095,0
|
|
20240703,172000,1653731030,3095,3095,3095,3095,0
|
|
20240703,171900,1653731030,3095,3095,3095,3095,0
|
|
20240703,171800,1653731030,3095,3095,3095,3095,0
|
|
20240703,171700,1653731030,3095,3095,3095,3095,0
|
|
20240703,171600,1653731030,3095,3095,3095,3095,0
|
|
20240703,171500,1653731030,3095,3095,3095,3095,0
|
|
20240703,171400,1653731030,3095,3095,3095,3095,0
|
|
20240703,171300,1653731030,3095,3095,3095,3095,0
|
|
20240703,171200,1653731030,3095,3095,3095,3095,0
|
|
20240703,171100,1653731030,3095,3095,3095,3095,0
|
|
20240703,171000,1653731030,3095,3095,3095,3095,0
|
|
20240703,170900,1653731030,3095,3095,3095,3095,0
|
|
20240703,170800,1653731030,3095,3095,3095,3095,0
|
|
20240703,170700,1653731030,3095,3095,3095,3095,0
|
|
20240703,170600,1653731030,3095,3095,3095,3095,0
|
|
20240703,170500,1653731030,3095,3095,3095,3095,0
|
|
20240703,170400,1653731030,3095,3095,3095,3095,0
|
|
20240703,170300,1653731030,3095,3095,3095,3095,0
|
|
20240703,170200,1653731030,3095,3095,3095,3095,0
|
|
20240703,170100,1653731030,3095,3095,3095,3095,0
|
|
20240703,170000,1653731030,3095,3095,3095,3095,0
|
|
20240703,165900,1653731030,3095,3095,3095,3095,0
|
|
20240703,165800,1653731030,3095,3095,3095,3095,0
|
|
20240703,165700,1653731030,3095,3095,3095,3095,9475
|
|
20240703,165600,1653731030,3095,3095,3095,3095,0
|
|
20240703,165500,1653731030,3095,3095,3095,3095,0
|
|
20240703,165400,1653731030,3095,3095,3095,3095,0
|
|
20240703,165300,1653731030,3095,3095,3095,3095,0
|
|
20240703,165200,1653731030,3095,3095,3095,3095,0
|
|
20240703,165100,1653731030,3095,3095,3095,3095,0
|
|
20240703,165000,1653731030,3095,3095,3095,3095,0
|
|
20240703,164900,1653731030,3095,3095,3095,3095,0
|
|
20240703,164800,1653731030,3095,3095,3095,3095,0
|
|
20240703,164700,1653731030,3095,3095,3095,3095,0
|
|
20240703,164600,1653731030,3095,3095,3095,3095,0
|
|
20240703,164500,1653731030,3095,3095,3095,3095,0
|
|
20240703,164400,1653731030,3095,3095,3095,3095,0
|
|
20240703,164300,1653731030,3095,3095,3095,3095,0
|
|
20240703,164200,1653731030,3095,3095,3095,3095,0
|
|
20240703,164100,1653731030,3095,3095,3095,3095,0
|
|
20240703,164000,1653731030,3095,3095,3095,3095,0
|
|
20240703,163900,1653731030,3095,3095,3095,3095,0
|
|
20240703,163800,1653731030,3095,3095,3095,3095,0
|
|
20240703,163700,1653731030,3095,3095,3095,3095,0
|
|
20240703,163600,1653731030,3095,3095,3095,3095,0
|
|
20240703,163500,1653731030,3095,3095,3095,3095,0
|
|
20240703,163400,1653731030,3095,3095,3095,3095,0
|
|
20240703,163300,1653731030,3095,3095,3095,3095,0
|
|
20240703,163200,1653731030,3095,3095,3095,3095,0
|
|
20240703,163100,1653731030,3095,3095,3095,3095,0
|
|
20240703,163000,1653731030,3095,3095,3095,3095,0
|
|
20240703,162900,1653731030,3095,3095,3095,3095,0
|
|
20240703,162800,1653731030,3095,3095,3095,3095,0
|
|
20240703,162700,1653731030,3095,3095,3095,3095,9475
|
|
20240703,162600,1653731030,3095,3095,3095,3095,0
|
|
20240703,162500,1653731030,3095,3095,3095,3095,0
|
|
20240703,162400,1653731030,3095,3095,3095,3095,0
|
|
20240703,162300,1653731030,3095,3095,3095,3095,0
|
|
20240703,162200,1653731030,3095,3095,3095,3095,0
|
|
20240703,162100,1653731030,3095,3095,3095,3095,0
|
|
20240703,162000,1653731030,3095,3095,3095,3095,0
|
|
20240703,161900,1653731030,3095,3095,3095,3095,0
|
|
20240703,161800,1653731030,3095,3095,3095,3095,0
|
|
20240703,161700,1653731030,3095,3095,3095,3095,0
|
|
20240703,161600,1653731030,3095,3095,3095,3095,0
|
|
20240703,161500,1653731030,3095,3095,3095,3095,0
|
|
20240703,161400,1653731030,3095,3095,3095,3095,0
|
|
20240703,161300,1653731030,3095,3095,3095,3095,0
|
|
20240703,161200,1653731030,3095,3095,3095,3095,0
|
|
20240703,161100,1653731030,3095,3095,3095,3095,0
|
|
20240703,161000,1653731030,3095,3095,3095,3095,0
|
|
20240703,160900,1653731030,3095,3095,3095,3095,0
|
|
20240703,160800,1653731030,3095,3095,3095,3095,0
|
|
20240703,160700,1653731030,3095,3095,3095,3095,0
|
|
20240703,160600,1653731030,3095,3095,3095,3095,0
|
|
20240703,160500,1653731030,3095,3095,3095,3095,0
|
|
20240703,160400,1653731030,3095,3095,3095,3095,0
|
|
20240703,160300,1653731030,3095,3095,3095,3095,0
|
|
20240703,160200,1653731030,3095,3095,3095,3095,0
|
|
20240703,160100,1653731030,3095,3095,3095,3095,0
|
|
20240703,160000,1653731030,3095,3095,3095,3095,0
|
|
20240703,155900,1653731030,3095,3095,3095,3095,0
|
|
20240703,155800,1653731030,3095,3095,3095,3095,0
|
|
20240703,155700,1653731030,3095,3095,3095,3095,9475
|
|
20240703,155600,1653731030,3095,3095,3095,3095,0
|
|
20240703,155500,1653731030,3095,3095,3095,3095,0
|
|
20240703,155400,1653731030,3095,3095,3095,3095,0
|
|
20240703,155300,1653731030,3095,3095,3095,3095,0
|
|
20240703,155200,1653731030,3095,3095,3095,3095,0
|
|
20240703,155100,1653731030,3095,3095,3095,3095,0
|
|
20240703,155000,1653731030,3095,3095,3095,3095,0
|
|
20240703,154900,1653731030,3095,3095,3095,3095,0
|
|
20240703,154800,1653731030,3095,3095,3095,3095,0
|
|
20240703,154700,1653731030,3095,3095,3095,3095,0
|
|
20240703,154600,1653731030,3095,3095,3095,3095,0
|
|
20240703,154500,1653731030,3095,3095,3095,3095,0
|
|
20240703,154400,1653731030,3095,3095,3095,3095,0
|
|
20240703,154300,1653731030,3095,3095,3095,3095,0
|
|
20240703,154200,1653731030,3095,3095,3095,3095,0
|
|
20240703,154100,1653731030,3095,3095,3095,3095,0
|
|
20240703,154000,1653731030,3095,3095,3095,3095,0
|
|
20240703,153900,1653731030,3095,3095,3095,3095,0
|
|
20240703,153800,1653731030,3095,3095,3095,3095,0
|
|
20240703,153700,1653731030,3095,3095,3095,3095,0
|
|
20240703,153600,1653731030,3095,3095,3095,3095,0
|
|
20240703,153500,1653731030,3095,3095,3095,3095,0
|
|
20240703,153400,1653731030,3095,3095,3095,3095,0
|
|
20240703,153300,1653731030,3095,3095,3095,3095,0
|
|
20240703,153200,1653731030,3095,3095,3095,3095,0
|
|
20240703,153100,1653731030,3095,3095,3095,3095,0
|
|
20240703,153000,1653731030,3095,3095,3095,3095,9475
|
|
20240703,152900,1624405905,3100,3100,3100,3100,0
|
|
20240703,152800,1624405905,3100,3100,3100,3100,0
|
|
20240703,152700,1624405905,3100,3100,3100,3100,0
|
|
20240703,152600,1624405905,3100,3100,3100,3100,0
|
|
20240703,152500,1624405905,3100,3100,3100,3100,0
|
|
20240703,152400,1624405905,3100,3100,3100,3100,0
|
|
20240703,152300,1624405905,3100,3100,3100,3100,0
|
|
20240703,152200,1624405905,3100,3100,3100,3100,0
|
|
20240703,152100,1624405905,3100,3100,3100,3100,0
|
|
20240703,152000,1624405905,3100,3100,3100,3100,0
|
|
20240703,151900,1624405905,3100,3100,3100,3095,413
|
|
20240703,151800,1623127610,3100,3100,3100,3100,0
|
|
20240703,151700,1623127610,3100,3095,3100,3095,1120
|
|
20240703,151600,1619656815,3095,3100,3100,3095,1939
|
|
20240703,151500,1613654645,3100,3100,3100,3100,7
|
|
20240703,151400,1613632945,3100,3100,3100,3100,1
|
|
20240703,151300,1613629845,3100,3095,3100,3095,358
|
|
20240703,151200,1612521815,3100,3100,3100,3100,0
|
|
20240703,151100,1612521815,3100,3090,3100,3090,216
|
|
20240703,151000,1611853295,3090,3095,3095,3090,1514
|
|
20240703,150900,1607167470,3095,3095,3095,3095,3001
|
|
20240703,150800,1597879375,3095,3095,3095,3095,230
|
|
20240703,150700,1597167525,3095,3105,3105,3095,333
|
|
20240703,150600,1596134235,3105,3105,3105,3105,0
|
|
20240703,150500,1596134235,3105,3105,3105,3105,33
|
|
20240703,150400,1596031770,3105,3105,3105,3105,100
|
|
20240703,150300,1595721270,3105,3105,3105,3105,5
|
|
20240703,150200,1595705745,3105,3105,3105,3105,0
|
|
20240703,150100,1595705745,3105,3105,3105,3105,0
|
|
20240703,150000,1595705745,3105,3095,3105,3095,110
|
|
20240703,145900,1595365275,3095,3095,3095,3090,6650
|
|
20240703,145800,1574813480,3095,3095,3095,3095,1233
|
|
20240703,145700,1570997345,3100,3105,3105,3100,819
|
|
20240703,145600,1568456835,3105,3105,3105,3105,32
|
|
20240703,145500,1568357475,3105,3105,3105,3105,10
|
|
20240703,145400,1568326425,3105,3105,3105,3105,0
|
|
20240703,145300,1568326425,3105,3105,3105,3105,2
|
|
20240703,145200,1568320215,3100,3105,3105,3100,41
|
|
20240703,145100,1568193010,3105,3105,3105,3105,200
|
|
20240703,145000,1567572010,3105,3105,3105,3105,11
|
|
20240703,144900,1567537855,3105,3105,3105,3105,0
|
|
20240703,144800,1567537855,3105,3100,3105,3100,5000
|
|
20240703,144700,1552017425,3100,3090,3100,3090,1001
|
|
20240703,144600,1548924325,3100,3100,3100,3100,109
|
|
20240703,144500,1548586425,3090,3095,3095,3090,5920
|
|
20240703,144400,1530292745,3095,3095,3100,3095,202
|
|
20240703,144300,1529667545,3095,3095,3095,3095,1684
|
|
20240703,144200,1524455565,3090,3095,3095,3090,1721
|
|
20240703,144100,1519129570,3100,3100,3100,3100,20
|
|
20240703,144000,1519067570,3095,3100,3100,3095,178
|
|
20240703,143900,1518516635,3105,3105,3105,3105,252
|
|
20240703,143800,1517734175,3105,3105,3105,3100,256
|
|
20240703,143700,1516939795,3105,3095,3105,3095,1094
|
|
20240703,143600,1513552925,3105,3105,3105,3105,60
|
|
20240703,143500,1513366625,3095,3095,3105,3095,1437
|
|
20240703,143400,1508918840,3105,3100,3105,3095,1003
|
|
20240703,143300,1505814395,3105,3095,3105,3095,1007
|
|
20240703,143200,1502697690,3100,3100,3100,3095,699
|
|
20240703,143100,1500531165,3100,3100,3100,3100,1500
|
|
20240703,143000,1495881165,3110,3105,3110,3100,1003
|
|
20240703,142900,1492771830,3105,3105,3105,3105,35
|
|
20240703,142800,1492663155,3110,3110,3110,3110,0
|
|
20240703,142700,1492663155,3110,3110,3110,3110,0
|
|
20240703,142600,1492663155,3110,3100,3110,3100,439
|
|
20240703,142500,1491300035,3105,3105,3105,3105,1
|
|
20240703,142400,1491296930,3105,3105,3105,3105,0
|
|
20240703,142300,1491296930,3105,3105,3105,3105,0
|
|
20240703,142200,1491296930,3105,3105,3105,3105,1010
|
|
20240703,142100,1488160880,3105,3105,3105,3105,683
|
|
20240703,142000,1486040165,3110,3110,3110,3110,1
|
|
20240703,141900,1486037055,3110,3110,3110,3110,0
|
|
20240703,141800,1486037055,3110,3110,3110,3110,0
|
|
20240703,141700,1486037055,3110,3110,3110,3110,10
|
|
20240703,141600,1486005955,3110,3110,3110,3110,8
|
|
20240703,141500,1485981075,3105,3105,3105,3105,0
|
|
20240703,141400,1485981075,3105,3105,3105,3105,0
|
|
20240703,141300,1485981075,3105,3105,3105,3105,10
|
|
20240703,141200,1485950025,3110,3105,3110,3105,397
|
|
20240703,141100,1484717315,3105,3105,3105,3105,0
|
|
20240703,141000,1484717315,3105,3105,3105,3105,200
|
|
20240703,140900,1484096315,3105,3105,3105,3105,0
|
|
20240703,140800,1484096315,3105,3105,3105,3105,0
|
|
20240703,140700,1484096315,3105,3105,3105,3105,654
|
|
20240703,140600,1482065645,3105,3105,3105,3105,0
|
|
20240703,140500,1482065645,3105,3110,3110,3105,583
|
|
20240703,140400,1480255415,3105,3105,3105,3105,436
|
|
20240703,140300,1478901635,3105,3105,3105,3105,0
|
|
20240703,140200,1478901635,3105,3110,3110,3105,152
|
|
20240703,140100,1478429165,3110,3110,3110,3110,100
|
|
20240703,140000,1478118165,3105,3110,3110,3105,600
|
|
20240703,135900,1476254665,3110,3110,3110,3110,0
|
|
20240703,135800,1476254665,3110,3105,3110,3105,130
|
|
20240703,135700,1475850490,3100,3110,3110,3100,192
|
|
20240703,135600,1475255280,3110,3100,3110,3100,567
|
|
20240703,135500,1473497540,3100,3100,3100,3100,30
|
|
20240703,135400,1473404540,3100,3100,3100,3100,0
|
|
20240703,135300,1473404540,3100,3100,3100,3100,168
|
|
20240703,135200,1472883740,3110,3110,3110,3110,400
|
|
20240703,135100,1471639740,3115,3115,3115,3115,0
|
|
20240703,135000,1471639740,3115,3100,3115,3100,554
|
|
20240703,134900,1469921785,3115,3115,3115,3115,0
|
|
20240703,134800,1469921785,3115,3100,3115,3100,1808
|
|
20240703,134700,1464316790,3115,3115,3115,3115,0
|
|
20240703,134600,1464316790,3115,3115,3115,3115,0
|
|
20240703,134500,1464316790,3115,3115,3115,3115,40
|
|
20240703,134400,1464192190,3115,3115,3115,3095,1007
|
|
20240703,134300,1461067170,3105,3115,3115,3105,1020
|
|
20240703,134200,1457895640,3115,3110,3115,3110,65
|
|
20240703,134100,1457693485,3110,3110,3110,3110,15
|
|
20240703,134000,1457646835,3115,3110,3115,3110,90
|
|
20240703,133900,1457366785,3115,3110,3115,3110,74
|
|
20240703,133800,1457136570,3110,3115,3115,3110,4
|
|
20240703,133700,1457124120,3115,3115,3115,3105,215
|
|
20240703,133600,1456455395,3115,3110,3115,3105,2966
|
|
20240703,133500,1447235600,3105,3105,3105,3105,157
|
|
20240703,133400,1446748115,3110,3110,3120,3110,2549
|
|
20240703,133300,1438820605,3120,3120,3120,3120,5
|
|
20240703,133200,1438805005,3120,3120,3120,3120,0
|
|
20240703,133100,1438805005,3120,3120,3120,3120,0
|
|
20240703,133000,1438805005,3120,3120,3120,3120,30
|
|
20240703,132900,1438711405,3125,3120,3125,3120,31
|
|
20240703,132800,1438614680,3125,3125,3125,3125,0
|
|
20240703,132700,1438614680,3125,3125,3125,3125,0
|
|
20240703,132600,1438614680,3125,3120,3125,3110,2082
|
|
20240703,132500,1432138230,3130,3130,3130,3130,0
|
|
20240703,132400,1432138230,3130,3115,3130,3115,301
|
|
20240703,132300,1431200525,3120,3125,3130,3120,506
|
|
20240703,132200,1429619295,3125,3120,3125,3120,50
|
|
20240703,132100,1429463225,3120,3120,3120,3120,14
|
|
20240703,132000,1429419545,3125,3120,3125,3120,21
|
|
20240703,131900,1429354020,3125,3120,3125,3120,531
|
|
20240703,131800,1427697295,3125,3120,3125,3120,2178
|
|
20240703,131700,1420893825,3120,3115,3120,3115,2994
|
|
20240703,131600,1411559765,3115,3105,3115,3105,1048
|
|
20240703,131500,1408302975,3115,3115,3115,3115,0
|
|
20240703,131400,1408302975,3115,3115,3115,3115,0
|
|
20240703,131300,1408302975,3115,3105,3115,3105,2723
|
|
20240703,131200,1399837180,3110,3110,3110,3110,2
|
|
20240703,131100,1399830960,3110,3105,3110,3105,275
|
|
20240703,131000,1398977030,3110,3105,3110,3105,1465
|
|
20240703,130900,1394428145,3105,3100,3105,3095,674
|
|
20240703,130800,1392338810,3100,3100,3100,3100,30
|
|
20240703,130700,1392245810,3100,3095,3100,3095,13
|
|
20240703,130600,1392205515,3105,3095,3105,3090,2274
|
|
20240703,130500,1385161540,3095,3095,3095,3095,1625
|
|
20240703,130400,1380132165,3100,3095,3100,3095,349
|
|
20240703,130300,1379051985,3100,3105,3105,3100,318
|
|
20240703,130200,1378066175,3110,3110,3110,3110,20
|
|
20240703,130100,1378003975,3110,3105,3110,3105,186
|
|
20240703,130000,1377426340,3105,3105,3105,3105,885
|
|
20240703,125900,1374678415,3105,3105,3110,3100,1849
|
|
20240703,125800,1368943070,3105,3100,3105,3100,757
|
|
20240703,125700,1366596315,3100,3095,3100,3095,1789
|
|
20240703,125600,1361053485,3095,3095,3095,3095,1000
|
|
20240703,125500,1357958485,3095,3095,3095,3095,2512
|
|
20240703,125400,1350183845,3095,3100,3100,3095,96
|
|
20240703,125300,1349886710,3100,3100,3105,3100,10002
|
|
20240703,125200,1318880505,3095,3095,3105,3095,1131
|
|
20240703,125100,1315380040,3100,3100,3100,3100,56
|
|
20240703,125000,1315206440,3100,3100,3100,3100,1
|
|
20240703,124900,1315203340,3100,3100,3100,3100,102
|
|
20240703,124800,1314887140,3105,3105,3110,3105,594
|
|
20240703,124700,1313042715,3100,3100,3100,3095,903
|
|
20240703,124600,1310243880,3100,3095,3100,3095,280
|
|
20240703,124500,1309377275,3095,3095,3095,3095,70
|
|
20240703,124400,1309160625,3090,3090,3095,3090,295
|
|
20240703,124300,1308248570,3095,3095,3095,3095,0
|
|
20240703,124200,1308248570,3095,3090,3095,3090,105
|
|
20240703,124100,1307924060,3095,3090,3095,3090,6190
|
|
20240703,124000,1288766960,3090,3095,3095,3090,669
|
|
20240703,123900,1286699670,3090,3090,3095,3090,580
|
|
20240703,123800,1284907425,3090,3090,3090,3090,5390
|
|
20240703,123700,1268252325,3090,3085,3090,3085,996
|
|
20240703,123600,1265179110,3090,3090,3090,3090,11
|
|
20240703,123500,1265145120,3090,3085,3090,3085,97
|
|
20240703,123400,1264845855,3085,3080,3085,3080,3766
|
|
20240703,123300,1253227845,3085,3085,3085,3085,110
|
|
20240703,123200,1252888495,3080,3085,3085,3080,115
|
|
20240703,123100,1252534190,3085,3080,3085,3080,62
|
|
20240703,123000,1252343225,3080,3080,3080,3075,1095
|
|
20240703,122900,1248971090,3075,3075,3075,3075,567
|
|
20240703,122800,1247227565,3080,3075,3080,3075,779
|
|
20240703,122700,1244828815,3075,3085,3085,3075,1789
|
|
20240703,122600,1239319210,3085,3085,3085,3085,301
|
|
20240703,122500,1238390625,3085,3075,3085,3075,786
|
|
20240703,122400,1235973665,3080,3075,3080,3075,3008
|
|
20240703,122300,1226724025,3080,3080,3080,3080,4466
|
|
20240703,122200,1212968745,3085,3080,3085,3080,26
|
|
20240703,122100,1212888645,3080,3085,3085,3080,1067
|
|
20240703,122000,1209597050,3080,3085,3085,3080,169
|
|
20240703,121900,1209076155,3080,3080,3080,3080,492
|
|
20240703,121800,1207560795,3080,3080,3080,3075,1265
|
|
20240703,121700,1203665060,3080,3080,3080,3080,982
|
|
20240703,121600,1200640500,3075,3075,3075,3075,0
|
|
20240703,121500,1200640500,3075,3080,3080,3075,179
|
|
20240703,121400,1200089650,3080,3075,3080,3075,1403
|
|
20240703,121300,1195775410,3080,3080,3080,3080,88
|
|
20240703,121200,1195504370,3080,3080,3080,3080,50
|
|
20240703,121100,1195350370,3080,3075,3080,3075,1693
|
|
20240703,121000,1190136395,3075,3075,3075,3075,1059
|
|
20240703,120900,1186879970,3075,3075,3075,3075,941
|
|
20240703,120800,1183986395,3075,3075,3075,3075,125
|
|
20240703,120700,1183602020,3075,3075,3075,3075,120
|
|
20240703,120600,1183233020,3075,3075,3075,3075,296
|
|
20240703,120500,1182322820,3075,3075,3075,3075,1000
|
|
20240703,120400,1179247820,3075,3075,3075,3075,0
|
|
20240703,120300,1179247820,3075,3075,3075,3075,94
|
|
20240703,120200,1178958770,3075,3085,3085,3075,2
|
|
20240703,120100,1178952610,3080,3075,3080,3075,1738
|
|
20240703,120000,1173600760,3075,3085,3085,3075,172
|
|
20240703,115900,1173071840,3080,3075,3080,3075,673
|
|
20240703,115800,1171002095,3080,3080,3080,3080,2
|
|
20240703,115700,1170995935,3075,3075,3075,3075,2608
|
|
20240703,115600,1162976335,3070,3070,3070,3070,93
|
|
20240703,115500,1162690825,3075,3075,3075,3070,730
|
|
20240703,115400,1160449505,3075,3070,3075,3070,790
|
|
20240703,115300,1158020720,3075,3075,3075,3075,41
|
|
20240703,115200,1157894645,3075,3075,3075,3075,154
|
|
20240703,115100,1157421095,3075,3075,3075,3075,1005
|
|
20240703,115000,1154330720,3075,3075,3075,3075,369
|
|
20240703,114900,1153196045,3070,3070,3070,3070,101
|
|
20240703,114800,1152885975,3075,3075,3075,3075,82
|
|
20240703,114700,1152633825,3080,3070,3080,3070,2782
|
|
20240703,114600,1144092660,3075,3080,3080,3075,2434
|
|
20240703,114500,1136606025,3075,3075,3075,3075,1001
|
|
20240703,114400,1133527950,3075,3080,3080,3075,140
|
|
20240703,114300,1133097215,3080,3080,3080,3080,0
|
|
20240703,114200,1133097215,3080,3065,3080,3065,1093
|
|
20240703,114100,1129732170,3065,3070,3070,3065,800
|
|
20240703,114000,1127279475,3070,3070,3070,3070,116
|
|
20240703,113900,1126923355,3070,3085,3085,3070,196
|
|
20240703,113800,1126320155,3085,3080,3085,3080,591
|
|
20240703,113700,1124498840,3070,3080,3080,3070,618
|
|
20240703,113600,1122601280,3080,3085,3085,3080,12
|
|
20240703,113500,1122564310,3080,3070,3080,3070,6184
|
|
20240703,113400,1103518240,3070,3070,3080,3065,997
|
|
20240703,113300,1100459300,3070,3070,3070,3065,932
|
|
20240703,113200,1097598845,3065,3070,3075,3065,2272
|
|
20240703,113100,1090628025,3070,3075,3075,3070,1293
|
|
20240703,113000,1086657050,3075,3070,3075,3070,1235
|
|
20240703,112900,1082865140,3075,3075,3075,3075,4
|
|
20240703,112800,1082852840,3075,3085,3085,3075,1084
|
|
20240703,112700,1079516965,3085,3085,3090,3080,2060
|
|
20240703,112600,1073166885,3085,3085,3085,3085,701
|
|
20240703,112500,1071004300,3085,3085,3085,3080,98
|
|
20240703,112400,1070702435,3085,3085,3085,3085,1502
|
|
20240703,112300,1066068765,3075,3080,3090,3075,174
|
|
20240703,112200,1065533340,3080,3080,3080,3070,779
|
|
20240703,112100,1063134960,3070,3080,3080,3070,1568
|
|
20240703,112000,1058305830,3080,3080,3080,3060,6143
|
|
20240703,111900,1039387720,3075,3060,3075,3060,7142
|
|
20240703,111800,1017454760,3060,3055,3060,3055,212
|
|
20240703,111700,1016806545,3055,3065,3065,3055,4116
|
|
20240703,111600,1004231780,3055,3055,3065,3055,1301
|
|
20240703,111500,1000254855,3055,3055,3055,3045,7712
|
|
20240703,111400,976731515,3055,3060,3060,3055,25
|
|
20240703,111300,976655020,3065,3055,3065,3055,578
|
|
20240703,111200,974887730,3055,3055,3060,3050,9993
|
|
20240703,111100,944384010,3050,3060,3060,3050,3100
|
|
20240703,111000,934918810,3055,3065,3065,3055,98
|
|
20240703,110900,934619380,3070,3065,3070,3050,18637
|
|
20240703,110800,877579260,3070,3075,3075,3070,6704
|
|
20240703,110700,856996965,3075,3075,3075,3075,1600
|
|
20240703,110600,852076965,3080,3080,3080,3075,5416
|
|
20240703,110500,835400685,3080,3080,3080,3080,973
|
|
20240703,110400,832403845,3080,3080,3080,3080,500
|
|
20240703,110300,830863845,3080,3090,3100,3080,421
|
|
20240703,110200,829561465,3090,3070,3090,3070,5587
|
|
20240703,110100,812393470,3075,3075,3075,3075,297
|
|
20240703,110000,811480195,3075,3080,3090,3075,12808
|
|
20240703,105900,772003395,3085,3090,3090,3085,1006
|
|
20240703,105800,768899880,3085,3090,3090,3085,193
|
|
20240703,105700,768304350,3090,3090,3090,3085,1189
|
|
20240703,105600,764636250,3090,3090,3090,3085,325
|
|
20240703,105500,763632475,3090,3100,3100,3090,3179
|
|
20240703,105400,753808005,3090,3090,3090,3090,2843
|
|
20240703,105300,745023135,3090,3090,3090,3085,1559
|
|
20240703,105200,740206750,3090,3095,3100,3090,1797
|
|
20240703,105100,734651965,3095,3105,3105,3095,2560
|
|
20240703,105000,726725890,3100,3100,3100,3095,237
|
|
20240703,104900,725991430,3110,3100,3110,3100,221
|
|
20240703,104800,725306130,3100,3090,3100,3090,379
|
|
20240703,104700,724134045,3090,3080,3100,3080,4178
|
|
20240703,104600,711260300,3085,3075,3085,3070,2019
|
|
20240703,104500,705055855,3075,3080,3080,3075,3161
|
|
20240703,104400,695330555,3080,3085,3090,3075,4604
|
|
20240703,104300,681131380,3090,3110,3110,3080,8921
|
|
20240703,104200,653499165,3110,3110,3115,3100,17462
|
|
20240703,104100,599286470,3110,3115,3115,3100,2121
|
|
20240703,104000,592691250,3100,3115,3120,3100,23559
|
|
20240703,103900,519550350,3115,3125,3125,3115,9852
|
|
20240703,103800,488844680,3120,3135,3135,3120,7667
|
|
20240703,103700,464872795,3135,3135,3145,3135,116
|
|
20240703,103600,464509115,3135,3140,3145,3135,4606
|
|
20240703,103500,450065720,3150,3135,3150,3135,1534
|
|
20240703,103400,445255685,3135,3145,3150,3135,1244
|
|
20240703,103300,441354275,3135,3140,3140,3135,700
|
|
20240703,103200,439157275,3145,3140,3145,3130,9111
|
|
20240703,103100,410615925,3150,3145,3150,3140,992
|
|
20240703,103000,407499065,3145,3145,3145,3145,845
|
|
20240703,102900,404841540,3145,3145,3150,3145,1545
|
|
20240703,102800,399982510,3150,3150,3150,3150,242
|
|
20240703,102700,399220210,3155,3155,3155,3150,96
|
|
20240703,102600,398917795,3150,3150,3150,3150,306
|
|
20240703,102500,397953895,3145,3155,3155,3145,4394
|
|
20240703,102400,384113780,3155,3160,3160,3155,153
|
|
20240703,102300,383630765,3155,3165,3165,3155,690
|
|
20240703,102200,381452065,3165,3165,3165,3160,101
|
|
20240703,102100,381132870,3165,3165,3165,3165,21
|
|
20240703,102000,381066405,3165,3155,3165,3155,60
|
|
20240703,101900,380876765,3160,3165,3170,3160,221
|
|
20240703,101800,380177555,3175,3175,3175,3175,4
|
|
20240703,101700,380164855,3160,3170,3175,3150,7110
|
|
20240703,101600,357750970,3170,3170,3170,3170,11
|
|
20240703,101500,357716100,3190,3160,3190,3160,4029
|
|
20240703,101400,344899915,3160,3155,3160,3155,126
|
|
20240703,101300,344502005,3160,3160,3160,3160,4
|
|
20240703,101200,344489365,3160,3165,3165,3160,14
|
|
20240703,101100,344445120,3165,3165,3165,3165,371
|
|
20240703,101000,343270905,3150,3150,3165,3150,183
|
|
20240703,100900,342694440,3150,3160,3160,3150,3556
|
|
20240703,100800,331480165,3165,3165,3165,3160,67
|
|
20240703,100700,331268310,3165,3165,3165,3160,145
|
|
20240703,100600,330809850,3165,3170,3170,3150,5233
|
|
20240703,100500,314282670,3160,3165,3175,3160,3818
|
|
20240703,100400,302199565,3170,3175,3175,3170,2375
|
|
20240703,100300,294668955,3175,3175,3175,3170,534
|
|
20240703,100200,292975540,3170,3180,3180,3165,203
|
|
20240703,100100,292332195,3180,3165,3180,3165,5103
|
|
20240703,100000,276179985,3165,3180,3180,3165,193
|
|
20240703,095900,275567640,3180,3175,3180,3165,4209
|
|
20240703,095800,262229755,3175,3175,3175,3175,104
|
|
20240703,095700,261899555,3170,3185,3185,3170,509
|
|
20240703,095600,260278525,3190,3185,3190,3170,5331
|
|
20240703,095500,243342000,3180,3185,3185,3180,354
|
|
20240703,095400,242214975,3190,3185,3190,3185,661
|
|
20240703,095300,240109685,3185,3185,3185,3180,825
|
|
20240703,095200,237482530,3185,3185,3185,3185,323
|
|
20240703,095100,236453775,3185,3185,3185,3185,1310
|
|
20240703,095000,232281425,3185,3180,3185,3180,1894
|
|
20240703,094900,226258370,3185,3180,3185,3180,2224
|
|
20240703,094800,219185950,3180,3190,3190,3175,5405
|
|
20240703,094700,201998500,3190,3190,3190,3180,456
|
|
20240703,094600,200546255,3190,3180,3190,3180,95
|
|
20240703,094500,200244145,3190,3190,3190,3190,7
|
|
20240703,094400,200221815,3190,3185,3190,3180,3484
|
|
20240703,094300,189141385,3180,3190,3190,3180,10101
|
|
20240703,094200,157002190,3190,3190,3190,3190,403
|
|
20240703,094100,155716620,3190,3190,3190,3190,1395
|
|
20240703,094000,151266570,3190,3195,3195,3190,101
|
|
20240703,093900,150943880,3195,3195,3195,3195,2
|
|
20240703,093800,150937490,3185,3185,3185,3185,3225
|
|
20240703,093700,140665865,3185,3190,3195,3185,8499
|
|
20240703,093600,113593540,3190,3195,3195,3190,97
|
|
20240703,093500,113284095,3195,3195,3195,3195,6
|
|
20240703,093400,113264925,3195,3195,3195,3195,1
|
|
20240703,093300,113261730,3190,3190,3195,3190,124
|
|
20240703,093200,112866150,3190,3190,3190,3190,905
|
|
20240703,093100,109979200,3185,3190,3190,3185,165
|
|
20240703,093000,109453555,3190,3190,3190,3185,114
|
|
20240703,092900,109090245,3190,3195,3195,3190,2548
|
|
20240703,092800,100961350,3195,3195,3200,3195,4279
|
|
20240703,092700,87286970,3195,3195,3195,3195,31
|
|
20240703,092600,87187925,3195,3195,3195,3195,93
|
|
20240703,092500,86890790,3200,3195,3200,3190,1168
|
|
20240703,092400,83161845,3195,3200,3200,3195,98
|
|
20240703,092300,82848715,3200,3200,3200,3200,4
|
|
20240703,092200,82835915,3195,3195,3195,3195,70
|
|
20240703,092100,82612265,3195,3200,3200,3195,593
|
|
20240703,092000,80715130,3205,3205,3205,3205,1
|
|
20240703,091900,80711925,3185,3200,3200,3185,3093
|
|
20240703,091800,70842945,3200,3200,3200,3200,1024
|
|
20240703,091700,67566145,3200,3195,3200,3195,3
|
|
20240703,091600,67556555,3195,3195,3200,3190,4931
|
|
20240703,091500,51806125,3195,3195,3195,3195,465
|
|
20240703,091400,50320450,3195,3195,3195,3195,93
|
|
20240703,091300,50023315,3200,3200,3200,3200,25
|
|
20240703,091200,49943315,3200,3200,3200,3195,287
|
|
20240703,091100,49025885,3200,3200,3200,3200,676
|
|
20240703,091000,46862685,3210,3200,3210,3200,1757
|
|
20240703,090900,41240265,3200,3200,3210,3200,2321
|
|
20240703,090800,33812485,3205,3205,3205,3205,5061
|
|
20240703,090700,17591980,3205,3205,3205,3205,1163
|
|
20240703,090600,13864565,3210,3205,3210,3205,23
|
|
20240703,090500,13790820,3205,3210,3210,3200,286
|
|
20240703,090400,12874255,3200,3210,3210,3200,99
|
|
20240703,090300,12557405,3210,3210,3210,3210,600
|
|
20240703,090200,10631405,3210,3210,3210,3210,96
|
|
20240703,090100,10323245,3210,3205,3210,3205,296
|
|
20240703,090000,9373310,3205,3195,3205,3195,2735
|