599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185600,547681600,3105,3105,3105,3105,1816
|
|
20240704,185500,547681600,3105,3105,3105,3105,0
|
|
20240704,185400,547681600,3105,3105,3105,3105,0
|
|
20240704,185300,547681600,3105,3105,3105,3105,0
|
|
20240704,185200,547681600,3105,3105,3105,3105,0
|
|
20240704,185100,547681600,3105,3105,3105,3105,0
|
|
20240704,185000,547681600,3105,3105,3105,3105,0
|
|
20240704,184900,547681600,3105,3105,3105,3105,0
|
|
20240704,184800,547681600,3105,3105,3105,3105,0
|
|
20240704,184700,547681600,3105,3105,3105,3105,0
|
|
20240704,184600,547681600,3105,3105,3105,3105,0
|
|
20240704,184500,547681600,3105,3105,3105,3105,0
|
|
20240704,184400,547681600,3105,3105,3105,3105,0
|
|
20240704,184300,547681600,3105,3105,3105,3105,0
|
|
20240704,184200,547681600,3105,3105,3105,3105,0
|
|
20240704,184100,547681600,3105,3105,3105,3105,0
|
|
20240704,184000,547681600,3105,3105,3105,3105,0
|
|
20240704,183900,547681600,3105,3105,3105,3105,0
|
|
20240704,183800,547681600,3105,3105,3105,3105,0
|
|
20240704,183700,547681600,3105,3105,3105,3105,0
|
|
20240704,183600,547681600,3105,3105,3105,3105,0
|
|
20240704,183500,547681600,3105,3105,3105,3105,0
|
|
20240704,183400,547681600,3105,3105,3105,3105,0
|
|
20240704,183300,547681600,3105,3105,3105,3105,0
|
|
20240704,183200,547681600,3105,3105,3105,3105,0
|
|
20240704,183100,547681600,3105,3105,3105,3105,0
|
|
20240704,183000,547681600,3105,3105,3105,3105,0
|
|
20240704,182900,547681600,3105,3105,3105,3105,0
|
|
20240704,182800,547681600,3105,3105,3105,3105,0
|
|
20240704,182700,547681600,3105,3105,3105,3105,0
|
|
20240704,182600,547681600,3105,3105,3105,3105,1816
|
|
20240704,182500,547681600,3105,3105,3105,3105,0
|
|
20240704,182400,547681600,3105,3105,3105,3105,0
|
|
20240704,182300,547681600,3105,3105,3105,3105,0
|
|
20240704,182200,547681600,3105,3105,3105,3105,0
|
|
20240704,182100,547681600,3105,3105,3105,3105,0
|
|
20240704,182000,547681600,3105,3105,3105,3105,0
|
|
20240704,181900,547681600,3105,3105,3105,3105,0
|
|
20240704,181800,547681600,3105,3105,3105,3105,0
|
|
20240704,181700,547681600,3105,3105,3105,3105,0
|
|
20240704,181600,547681600,3105,3105,3105,3105,0
|
|
20240704,181500,547681600,3105,3105,3105,3105,0
|
|
20240704,181400,547681600,3105,3105,3105,3105,0
|
|
20240704,181300,547681600,3105,3105,3105,3105,0
|
|
20240704,181200,547681600,3105,3105,3105,3105,0
|
|
20240704,181100,547681600,3105,3105,3105,3105,0
|
|
20240704,181000,547681600,3105,3105,3105,3105,0
|
|
20240704,180900,547681600,3105,3105,3105,3105,0
|
|
20240704,180800,547681600,3105,3105,3105,3105,0
|
|
20240704,180700,547681600,3105,3105,3105,3105,0
|
|
20240704,180600,547681600,3105,3105,3105,3105,0
|
|
20240704,180500,547681600,3105,3105,3105,3105,0
|
|
20240704,180400,547681600,3105,3105,3105,3105,0
|
|
20240704,180300,547681600,3105,3105,3105,3105,0
|
|
20240704,180200,547681600,3105,3105,3105,3105,0
|
|
20240704,180100,547681600,3105,3105,3105,3105,0
|
|
20240704,180000,547681600,3105,3105,3105,3105,0
|
|
20240704,175900,547681600,3105,3105,3105,3105,0
|
|
20240704,175800,547681600,3105,3105,3105,3105,0
|
|
20240704,175700,547681600,3105,3105,3105,3105,0
|
|
20240704,175600,547681600,3105,3105,3105,3105,1816
|
|
20240704,175500,547681600,3105,3105,3105,3105,0
|
|
20240704,175400,547681600,3105,3105,3105,3105,0
|
|
20240704,175300,547681600,3105,3105,3105,3105,0
|
|
20240704,175200,547681600,3105,3105,3105,3105,0
|
|
20240704,175100,547681600,3105,3105,3105,3105,0
|
|
20240704,175000,547681600,3105,3105,3105,3105,0
|
|
20240704,174900,547681600,3105,3105,3105,3105,0
|
|
20240704,174800,547681600,3105,3105,3105,3105,0
|
|
20240704,174700,547681600,3105,3105,3105,3105,0
|
|
20240704,174600,547681600,3105,3105,3105,3105,0
|
|
20240704,174500,547681600,3105,3105,3105,3105,0
|
|
20240704,174400,547681600,3105,3105,3105,3105,0
|
|
20240704,174300,547681600,3105,3105,3105,3105,0
|
|
20240704,174200,547681600,3105,3105,3105,3105,0
|
|
20240704,174100,547681600,3105,3105,3105,3105,0
|
|
20240704,174000,547681600,3105,3105,3105,3105,0
|
|
20240704,173900,547681600,3105,3105,3105,3105,0
|
|
20240704,173800,547681600,3105,3105,3105,3105,0
|
|
20240704,173700,547681600,3105,3105,3105,3105,0
|
|
20240704,173600,547681600,3105,3105,3105,3105,0
|
|
20240704,173500,547681600,3105,3105,3105,3105,0
|
|
20240704,173400,547681600,3105,3105,3105,3105,0
|
|
20240704,173300,547681600,3105,3105,3105,3105,0
|
|
20240704,173200,547681600,3105,3105,3105,3105,0
|
|
20240704,173100,547681600,3105,3105,3105,3105,0
|
|
20240704,173000,547681600,3105,3105,3105,3105,0
|
|
20240704,172900,547681600,3105,3105,3105,3105,0
|
|
20240704,172800,547681600,3105,3105,3105,3105,0
|
|
20240704,172700,547681600,3105,3105,3105,3105,0
|
|
20240704,172600,547681600,3105,3105,3105,3105,1816
|
|
20240704,172500,547681600,3105,3105,3105,3105,0
|
|
20240704,172400,547681600,3105,3105,3105,3105,0
|
|
20240704,172300,547681600,3105,3105,3105,3105,0
|
|
20240704,172200,547681600,3105,3105,3105,3105,0
|
|
20240704,172100,547681600,3105,3105,3105,3105,0
|
|
20240704,172000,547681600,3105,3105,3105,3105,0
|
|
20240704,171900,547681600,3105,3105,3105,3105,0
|
|
20240704,171800,547681600,3105,3105,3105,3105,0
|
|
20240704,171700,547681600,3105,3105,3105,3105,0
|
|
20240704,171600,547681600,3105,3105,3105,3105,0
|
|
20240704,171500,547681600,3105,3105,3105,3105,0
|
|
20240704,171400,547681600,3105,3105,3105,3105,0
|
|
20240704,171300,547681600,3105,3105,3105,3105,0
|
|
20240704,171200,547681600,3105,3105,3105,3105,0
|
|
20240704,171100,547681600,3105,3105,3105,3105,0
|
|
20240704,171000,547681600,3105,3105,3105,3105,0
|
|
20240704,170900,547681600,3105,3105,3105,3105,0
|
|
20240704,170800,547681600,3105,3105,3105,3105,0
|
|
20240704,170700,547681600,3105,3105,3105,3105,0
|
|
20240704,170600,547681600,3105,3105,3105,3105,0
|
|
20240704,170500,547681600,3105,3105,3105,3105,0
|
|
20240704,170400,547681600,3105,3105,3105,3105,0
|
|
20240704,170300,547681600,3105,3105,3105,3105,0
|
|
20240704,170200,547681600,3105,3105,3105,3105,0
|
|
20240704,170100,547681600,3105,3105,3105,3105,0
|
|
20240704,170000,547681600,3105,3105,3105,3105,0
|
|
20240704,165900,547681600,3105,3105,3105,3105,0
|
|
20240704,165800,547681600,3105,3105,3105,3105,0
|
|
20240704,165700,547681600,3105,3105,3105,3105,0
|
|
20240704,165600,547681600,3105,3105,3105,3105,1816
|
|
20240704,165500,547681600,3105,3105,3105,3105,0
|
|
20240704,165400,547681600,3105,3105,3105,3105,0
|
|
20240704,165300,547681600,3105,3105,3105,3105,0
|
|
20240704,165200,547681600,3105,3105,3105,3105,0
|
|
20240704,165100,547681600,3105,3105,3105,3105,0
|
|
20240704,165000,547681600,3105,3105,3105,3105,0
|
|
20240704,164900,547681600,3105,3105,3105,3105,0
|
|
20240704,164800,547681600,3105,3105,3105,3105,0
|
|
20240704,164700,547681600,3105,3105,3105,3105,0
|
|
20240704,164600,547681600,3105,3105,3105,3105,0
|
|
20240704,164500,547681600,3105,3105,3105,3105,0
|
|
20240704,164400,547681600,3105,3105,3105,3105,0
|
|
20240704,164300,547681600,3105,3105,3105,3105,0
|
|
20240704,164200,547681600,3105,3105,3105,3105,0
|
|
20240704,164100,547681600,3105,3105,3105,3105,0
|
|
20240704,164000,547681600,3105,3105,3105,3105,0
|
|
20240704,163900,547681600,3105,3105,3105,3105,0
|
|
20240704,163800,547681600,3105,3105,3105,3105,0
|
|
20240704,163700,547681600,3105,3105,3105,3105,0
|
|
20240704,163600,547681600,3105,3105,3105,3105,0
|
|
20240704,163500,547681600,3105,3105,3105,3105,0
|
|
20240704,163400,547681600,3105,3105,3105,3105,0
|
|
20240704,163300,547681600,3105,3105,3105,3105,0
|
|
20240704,163200,547681600,3105,3105,3105,3105,0
|
|
20240704,163100,547681600,3105,3105,3105,3105,0
|
|
20240704,163000,547681600,3105,3105,3105,3105,0
|
|
20240704,162900,547681600,3105,3105,3105,3105,0
|
|
20240704,162800,547681600,3105,3105,3105,3105,0
|
|
20240704,162700,547681600,3105,3105,3105,3105,0
|
|
20240704,162600,547681600,3105,3105,3105,3105,1816
|
|
20240704,162500,547681600,3105,3105,3105,3105,0
|
|
20240704,162400,547681600,3105,3105,3105,3105,0
|
|
20240704,162300,547681600,3105,3105,3105,3105,0
|
|
20240704,162200,547681600,3105,3105,3105,3105,0
|
|
20240704,162100,547681600,3105,3105,3105,3105,0
|
|
20240704,162000,547681600,3105,3105,3105,3105,0
|
|
20240704,161900,547681600,3105,3105,3105,3105,0
|
|
20240704,161800,547681600,3105,3105,3105,3105,0
|
|
20240704,161700,547681600,3105,3105,3105,3105,0
|
|
20240704,161600,547681600,3105,3105,3105,3105,0
|
|
20240704,161500,547681600,3105,3105,3105,3105,0
|
|
20240704,161400,547681600,3105,3105,3105,3105,0
|
|
20240704,161300,547681600,3105,3105,3105,3105,0
|
|
20240704,161200,547681600,3105,3105,3105,3105,0
|
|
20240704,161100,547681600,3105,3105,3105,3105,0
|
|
20240704,161000,547681600,3105,3105,3105,3105,0
|
|
20240704,160900,547681600,3105,3105,3105,3105,0
|
|
20240704,160800,547681600,3105,3105,3105,3105,0
|
|
20240704,160700,547681600,3105,3105,3105,3105,0
|
|
20240704,160600,547681600,3105,3105,3105,3105,0
|
|
20240704,160500,547681600,3105,3105,3105,3105,0
|
|
20240704,160400,547681600,3105,3105,3105,3105,0
|
|
20240704,160300,547681600,3105,3105,3105,3105,0
|
|
20240704,160200,547681600,3105,3105,3105,3105,0
|
|
20240704,160100,547681600,3105,3105,3105,3105,0
|
|
20240704,160000,547681600,3105,3105,3105,3105,0
|
|
20240704,155900,547681600,3105,3105,3105,3105,0
|
|
20240704,155800,547681600,3105,3105,3105,3105,0
|
|
20240704,155700,547681600,3105,3105,3105,3105,0
|
|
20240704,155600,547681600,3105,3105,3105,3105,1816
|
|
20240704,155500,547681600,3105,3105,3105,3105,0
|
|
20240704,155400,547681600,3105,3105,3105,3105,0
|
|
20240704,155300,547681600,3105,3105,3105,3105,0
|
|
20240704,155200,547681600,3105,3105,3105,3105,0
|
|
20240704,155100,547681600,3105,3105,3105,3105,0
|
|
20240704,155000,547681600,3105,3105,3105,3105,0
|
|
20240704,154900,547681600,3105,3105,3105,3105,0
|
|
20240704,154800,547681600,3105,3105,3105,3105,0
|
|
20240704,154700,547681600,3105,3105,3105,3105,0
|
|
20240704,154600,547681600,3105,3105,3105,3105,0
|
|
20240704,154500,547681600,3105,3105,3105,3105,0
|
|
20240704,154400,547681600,3105,3105,3105,3105,0
|
|
20240704,154300,547681600,3105,3105,3105,3105,0
|
|
20240704,154200,547681600,3105,3105,3105,3105,0
|
|
20240704,154100,547681600,3105,3105,3105,3105,0
|
|
20240704,154000,547681600,3105,3105,3105,3105,0
|
|
20240704,153900,547681600,3105,3105,3105,3105,0
|
|
20240704,153800,547681600,3105,3105,3105,3105,0
|
|
20240704,153700,547681600,3105,3105,3105,3105,0
|
|
20240704,153600,547681600,3105,3105,3105,3105,0
|
|
20240704,153500,547681600,3105,3105,3105,3105,0
|
|
20240704,153400,547681600,3105,3105,3105,3105,0
|
|
20240704,153300,547681600,3105,3105,3105,3105,0
|
|
20240704,153200,547681600,3105,3105,3105,3105,0
|
|
20240704,153100,547681600,3105,3105,3105,3105,0
|
|
20240704,153000,547681600,3105,3105,3105,3105,1816
|
|
20240704,152900,542042920,3105,3105,3105,3105,0
|
|
20240704,152800,542042920,3105,3105,3105,3105,0
|
|
20240704,152700,542042920,3105,3105,3105,3105,0
|
|
20240704,152600,542042920,3105,3105,3105,3105,0
|
|
20240704,152500,542042920,3105,3105,3105,3105,0
|
|
20240704,152400,542042920,3105,3105,3105,3105,0
|
|
20240704,152300,542042920,3105,3105,3105,3105,0
|
|
20240704,152200,542042920,3105,3105,3105,3105,0
|
|
20240704,152100,542042920,3105,3105,3105,3105,0
|
|
20240704,152000,542042920,3105,3105,3105,3105,0
|
|
20240704,151900,542042920,3105,3100,3105,3090,1389
|
|
20240704,151800,537747000,3100,3095,3100,3090,1298
|
|
20240704,151700,533735115,3100,3100,3100,3100,52
|
|
20240704,151600,533573915,3105,3105,3105,3105,6
|
|
20240704,151500,533555285,3105,3105,3105,3105,1
|
|
20240704,151400,533552180,3105,3105,3105,3105,1
|
|
20240704,151300,533549075,3105,3100,3105,3095,1048
|
|
20240704,151200,530305320,3100,3100,3100,3100,800
|
|
20240704,151100,527825320,3100,3100,3100,3100,7
|
|
20240704,151000,527803620,3100,3090,3100,3090,5521
|
|
20240704,150900,510742505,3090,3090,3090,3090,7510
|
|
20240704,150800,487536605,3085,3085,3085,3085,500
|
|
20240704,150700,485994105,3090,3090,3090,3090,68
|
|
20240704,150600,485783985,3090,3085,3090,3085,2
|
|
20240704,150500,485777810,3090,3090,3090,3090,164
|
|
20240704,150400,485271050,3090,3090,3090,3090,1
|
|
20240704,150300,485267960,3080,3085,3085,3080,2927
|
|
20240704,150200,476252105,3085,3085,3085,3080,3345
|
|
20240704,150100,465937215,3090,3090,3090,3085,750
|
|
20240704,150000,463622215,3090,3090,3090,3090,1
|
|
20240704,145900,463619125,3090,3085,3090,3085,201
|
|
20240704,145800,462999035,3090,3090,3090,3090,1
|
|
20240704,145700,462995945,3090,3090,3090,3090,97
|
|
20240704,145600,462696215,3090,3090,3090,3090,130
|
|
20240704,145500,462294515,3085,3090,3095,3085,2365
|
|
20240704,145400,454993805,3090,3095,3095,3090,107
|
|
20240704,145300,454662675,3095,3095,3095,3095,13
|
|
20240704,145200,454622440,3095,3095,3095,3095,9
|
|
20240704,145100,454594585,3095,3095,3100,3095,537
|
|
20240704,145000,452932565,3095,3100,3100,3095,305
|
|
20240704,144900,451987415,3105,3105,3105,3105,45
|
|
20240704,144800,451847690,3110,3110,3110,3110,1627
|
|
20240704,144700,446787720,3105,3105,3105,3105,815
|
|
20240704,144600,444257145,3105,3105,3105,3105,1
|
|
20240704,144500,444254040,3105,3105,3105,3105,50
|
|
20240704,144400,444098790,3100,3100,3100,3100,14
|
|
20240704,144300,444055390,3100,3100,3100,3100,0
|
|
20240704,144200,444055390,3100,3100,3100,3100,16
|
|
20240704,144100,444005790,3105,3105,3105,3105,0
|
|
20240704,144000,444005790,3105,3105,3105,3105,0
|
|
20240704,143900,444005790,3105,3105,3105,3105,8
|
|
20240704,143800,443980950,3105,3100,3105,3100,90
|
|
20240704,143700,443701870,3100,3100,3100,3100,16
|
|
20240704,143600,443652270,3100,3105,3105,3100,411
|
|
20240704,143500,442378165,3105,3105,3105,3105,1
|
|
20240704,143400,442375060,3105,3100,3105,3100,9
|
|
20240704,143300,442347120,3100,3100,3100,3100,81
|
|
20240704,143200,442096020,3100,3100,3100,3100,1
|
|
20240704,143100,442092920,3095,3095,3095,3095,0
|
|
20240704,143000,442092920,3095,3095,3095,3095,419
|
|
20240704,142900,440796115,3100,3100,3100,3100,418
|
|
20240704,142800,439500315,3110,3100,3110,3100,75
|
|
20240704,142700,439267805,3100,3110,3110,3100,127
|
|
20240704,142600,438873965,3110,3105,3110,3105,12
|
|
20240704,142500,438836695,3105,3105,3105,3105,0
|
|
20240704,142400,438836695,3105,3105,3105,3105,0
|
|
20240704,142300,438836695,3105,3105,3105,3105,0
|
|
20240704,142200,438836695,3105,3105,3105,3105,1
|
|
20240704,142100,438833590,3115,3115,3115,3115,0
|
|
20240704,142000,438833590,3115,3115,3115,3115,0
|
|
20240704,141900,438833590,3115,3115,3115,3115,0
|
|
20240704,141800,438833590,3115,3115,3115,3115,0
|
|
20240704,141700,438833590,3115,3115,3115,3115,30
|
|
20240704,141600,438740140,3115,3115,3115,3115,0
|
|
20240704,141500,438740140,3115,3115,3115,3115,0
|
|
20240704,141400,438740140,3115,3115,3115,3115,0
|
|
20240704,141300,438740140,3115,3115,3115,3115,0
|
|
20240704,141200,438740140,3115,3115,3115,3115,0
|
|
20240704,141100,438740140,3115,3115,3115,3115,0
|
|
20240704,141000,438740140,3115,3115,3115,3115,0
|
|
20240704,140900,438740140,3115,3105,3115,3080,15485
|
|
20240704,140800,390878210,3110,3115,3115,3110,89
|
|
20240704,140700,390601320,3115,3115,3115,3115,0
|
|
20240704,140600,390601320,3115,3115,3115,3115,0
|
|
20240704,140500,390601320,3115,3115,3115,3115,0
|
|
20240704,140400,390601320,3115,3115,3115,3115,0
|
|
20240704,140300,390601320,3115,3115,3115,3115,18
|
|
20240704,140200,390545250,3110,3110,3110,3110,0
|
|
20240704,140100,390545250,3110,3115,3115,3110,20
|
|
20240704,140000,390483000,3120,3120,3120,3120,1
|
|
20240704,135900,390479880,3120,3120,3120,3120,0
|
|
20240704,135800,390479880,3120,3120,3120,3120,4
|
|
20240704,135700,390467400,3120,3120,3120,3120,0
|
|
20240704,135600,390467400,3120,3120,3120,3120,0
|
|
20240704,135500,390467400,3120,3120,3120,3120,1031
|
|
20240704,135400,387250680,3120,3120,3120,3120,0
|
|
20240704,135300,387250680,3120,3120,3120,3120,0
|
|
20240704,135200,387250680,3120,3120,3120,3120,0
|
|
20240704,135100,387250680,3120,3120,3120,3120,0
|
|
20240704,135000,387250680,3120,3120,3120,3120,200
|
|
20240704,134900,386626680,3120,3115,3120,3115,50
|
|
20240704,134800,386470695,3110,3110,3110,3110,15
|
|
20240704,134700,386424045,3110,3110,3110,3110,96
|
|
20240704,134600,386125485,3120,3120,3120,3120,10
|
|
20240704,134500,386094285,3120,3120,3120,3120,5
|
|
20240704,134400,386078685,3110,3110,3110,3110,1
|
|
20240704,134300,386075575,3120,3120,3120,3120,0
|
|
20240704,134200,386075575,3120,3120,3120,3120,0
|
|
20240704,134100,386075575,3120,3120,3120,3120,0
|
|
20240704,134000,386075575,3120,3120,3120,3120,0
|
|
20240704,133900,386075575,3120,3120,3120,3120,0
|
|
20240704,133800,386075575,3120,3120,3120,3120,35
|
|
20240704,133700,385966375,3120,3120,3120,3120,0
|
|
20240704,133600,385966375,3120,3120,3120,3120,0
|
|
20240704,133500,385966375,3120,3120,3120,3120,0
|
|
20240704,133400,385966375,3120,3120,3120,3120,1
|
|
20240704,133300,385963255,3110,3120,3120,3110,42
|
|
20240704,133200,385832590,3120,3120,3120,3120,5
|
|
20240704,133100,385816990,3115,3115,3115,3115,1
|
|
20240704,133000,385813875,3120,3120,3120,3120,0
|
|
20240704,132900,385813875,3120,3120,3120,3120,0
|
|
20240704,132800,385813875,3120,3120,3120,3120,0
|
|
20240704,132700,385813875,3120,3120,3120,3120,0
|
|
20240704,132600,385813875,3120,3120,3120,3120,0
|
|
20240704,132500,385813875,3120,3120,3120,3120,0
|
|
20240704,132400,385813875,3120,3120,3120,3120,0
|
|
20240704,132300,385813875,3120,3120,3120,3120,5
|
|
20240704,132200,385798275,3125,3125,3125,3125,0
|
|
20240704,132100,385798275,3125,3125,3125,3125,0
|
|
20240704,132000,385798275,3125,3120,3125,3120,227
|
|
20240704,131900,385089900,3125,3125,3125,3125,0
|
|
20240704,131800,385089900,3125,3125,3125,3125,112
|
|
20240704,131700,384739900,3115,3120,3120,3115,6
|
|
20240704,131600,384721185,3115,3115,3115,3115,1000
|
|
20240704,131500,381606185,3115,3115,3115,3115,49
|
|
20240704,131400,381453550,3110,3110,3110,3110,0
|
|
20240704,131300,381453550,3110,3110,3110,3110,5
|
|
20240704,131200,381438000,3125,3125,3125,3125,321
|
|
20240704,131100,380434875,3125,3125,3125,3125,0
|
|
20240704,131000,380434875,3125,3095,3125,3090,26550
|
|
20240704,130900,298366860,3095,3095,3095,3095,0
|
|
20240704,130800,298366860,3095,3095,3095,3095,4
|
|
20240704,130700,298354480,3095,3110,3110,3095,3000
|
|
20240704,130600,289068320,3115,3115,3115,3115,0
|
|
20240704,130500,289068320,3115,3115,3115,3115,17
|
|
20240704,130400,289015365,3120,3120,3120,3120,0
|
|
20240704,130300,289015365,3120,3120,3120,3120,0
|
|
20240704,130200,289015365,3120,3105,3120,3105,53
|
|
20240704,130100,288850180,3100,3100,3100,3100,97
|
|
20240704,130000,288549480,3100,3100,3100,3100,33
|
|
20240704,125900,288447180,3115,3115,3115,3115,5
|
|
20240704,125800,288431605,3120,3115,3120,3095,256
|
|
20240704,125700,287635250,3095,3095,3095,3095,1000
|
|
20240704,125600,284540250,3095,3100,3100,3095,3032
|
|
20240704,125500,275155525,3095,3095,3095,3095,32
|
|
20240704,125400,275056485,3095,3095,3095,3095,0
|
|
20240704,125300,275056485,3095,3095,3095,3095,33
|
|
20240704,125200,274954350,3100,3100,3100,3100,698
|
|
20240704,125100,272790550,3095,3110,3110,3095,539
|
|
20240704,125000,271114755,3110,3110,3110,3110,3
|
|
20240704,124900,271105425,3095,3095,3095,3095,0
|
|
20240704,124800,271105425,3095,3110,3110,3095,88
|
|
20240704,124700,270832255,3115,3100,3115,3095,2543
|
|
20240704,124600,262948940,3100,3100,3100,3100,0
|
|
20240704,124500,262948940,3100,3100,3100,3100,32
|
|
20240704,124400,262849740,3100,3100,3100,3100,10
|
|
20240704,124300,262818740,3100,3100,3100,3100,33
|
|
20240704,124200,262716440,3100,3100,3100,3100,33
|
|
20240704,124100,262614140,3100,3100,3100,3100,0
|
|
20240704,124000,262614140,3100,3120,3120,3100,55
|
|
20240704,123900,262443580,3095,3095,3095,3095,33
|
|
20240704,123800,262341445,3100,3100,3100,3100,121
|
|
20240704,123700,261966345,3100,3100,3100,3100,33
|
|
20240704,123600,261864045,3105,3105,3105,3105,2
|
|
20240704,123500,261857835,3095,3100,3105,3095,96
|
|
20240704,123400,261560110,3100,3095,3100,3095,157
|
|
20240704,123300,261073575,3100,3100,3105,3100,1684
|
|
20240704,123200,255852985,3100,3100,3105,3100,1000
|
|
20240704,123100,252752670,3105,3100,3105,3100,33
|
|
20240704,123000,252650365,3105,3100,3105,3100,6
|
|
20240704,122900,252631745,3100,3105,3105,3100,34
|
|
20240704,122800,252526340,3105,3105,3105,3105,1062
|
|
20240704,122700,249228830,3105,3105,3105,3105,33
|
|
20240704,122600,249126365,3105,3105,3105,3105,32
|
|
20240704,122500,249027005,3105,3105,3105,3105,0
|
|
20240704,122400,249027005,3105,3105,3105,3105,83
|
|
20240704,122300,248769290,3105,3105,3105,3105,0
|
|
20240704,122200,248769290,3105,3105,3105,3105,333
|
|
20240704,122100,247735325,3105,3105,3105,3105,32
|
|
20240704,122000,247635965,3105,3105,3105,3105,0
|
|
20240704,121900,247635965,3105,3105,3105,3105,33
|
|
20240704,121800,247533500,3110,3105,3110,3105,110
|
|
20240704,121700,247191565,3110,3110,3110,3110,90
|
|
20240704,121600,246911665,3105,3110,3110,3105,34
|
|
20240704,121500,246806085,3110,3110,3110,3110,3
|
|
20240704,121400,246796755,3105,3105,3105,3105,33
|
|
20240704,121300,246694290,3105,3105,3105,3105,32
|
|
20240704,121200,246594930,3105,3105,3105,3105,0
|
|
20240704,121100,246594930,3105,3105,3105,3105,133
|
|
20240704,121000,246181965,3105,3105,3105,3105,33
|
|
20240704,120900,246079500,3110,3105,3110,3105,1065
|
|
20240704,120800,242772360,3105,3105,3105,3105,32
|
|
20240704,120700,242673000,3110,3110,3110,3110,669
|
|
20240704,120600,240592410,3110,3110,3110,3110,762
|
|
20240704,120500,238222590,3110,3110,3110,3110,33
|
|
20240704,120400,238119960,3110,3110,3110,3110,0
|
|
20240704,120300,238119960,3110,3110,3110,3110,32
|
|
20240704,120200,238020440,3110,3110,3110,3110,33
|
|
20240704,120100,237917810,3110,3110,3110,3110,0
|
|
20240704,120000,237917810,3110,3110,3110,3110,33
|
|
20240704,115900,237815180,3110,3110,3110,3110,227
|
|
20240704,115800,237109210,3110,3115,3115,3110,235
|
|
20240704,115700,236377345,3115,3115,3115,3115,33
|
|
20240704,115600,236274550,3120,3120,3120,3120,0
|
|
20240704,115500,236274550,3120,3110,3120,3110,427
|
|
20240704,115400,234944605,3105,3105,3105,3105,0
|
|
20240704,115300,234944605,3105,3105,3105,3105,32
|
|
20240704,115200,234845245,3105,3105,3105,3105,33
|
|
20240704,115100,234742780,3120,3120,3120,3120,0
|
|
20240704,115000,234742780,3120,3110,3120,3105,553
|
|
20240704,114900,233019385,3110,3110,3110,3110,385
|
|
20240704,114800,231822035,3110,3110,3110,3110,235
|
|
20240704,114700,231091185,3105,3105,3105,3105,34
|
|
20240704,114600,230985615,3110,3110,3110,3110,74
|
|
20240704,114500,230755475,3110,3110,3110,3110,33
|
|
20240704,114400,230652845,3110,3110,3110,3110,32
|
|
20240704,114300,230553325,3115,3115,3115,3115,300
|
|
20240704,114200,229618825,3105,3115,3115,3105,83
|
|
20240704,114100,229360610,3110,3105,3110,3105,50
|
|
20240704,114000,229205275,3110,3110,3110,3110,33
|
|
20240704,113900,229102645,3115,3115,3115,3115,163
|
|
20240704,113800,228594900,3115,3115,3115,3115,0
|
|
20240704,113700,228594900,3115,3115,3115,3115,40
|
|
20240704,113600,228470300,3115,3105,3115,3105,72
|
|
20240704,113500,228246340,3115,3110,3115,3110,418
|
|
20240704,113400,226946345,3105,3105,3105,3105,33
|
|
20240704,113300,226843880,3110,3105,3110,3105,94
|
|
20240704,113200,226551705,3105,3105,3105,3105,0
|
|
20240704,113100,226551705,3105,3105,3105,3105,32
|
|
20240704,113000,226452345,3110,3110,3110,3110,151
|
|
20240704,112900,225982735,3110,3110,3110,3110,32
|
|
20240704,112800,225883215,3110,3110,3110,3110,33
|
|
20240704,112700,225780585,3115,3115,3115,3115,20
|
|
20240704,112600,225718285,3115,3120,3120,3115,33
|
|
20240704,112500,225615485,3115,3115,3115,3115,0
|
|
20240704,112400,225615485,3115,3115,3115,3115,69
|
|
20240704,112300,225400550,3110,3110,3110,3110,933
|
|
20240704,112200,222498920,3110,3110,3110,3110,101
|
|
20240704,112100,222184810,3110,3110,3110,3110,32
|
|
20240704,112000,222085290,3110,3110,3110,3110,33
|
|
20240704,111900,221982660,3110,3110,3110,3110,0
|
|
20240704,111800,221982660,3110,3120,3120,3110,628
|
|
20240704,111700,220029010,3110,3115,3120,3110,451
|
|
20240704,111600,218626330,3115,3110,3120,3110,42
|
|
20240704,111500,218495590,3110,3110,3110,3110,33
|
|
20240704,111400,218392960,3110,3110,3110,3110,12
|
|
20240704,111300,218355640,3110,3110,3110,3110,33
|
|
20240704,111200,218253010,3120,3110,3120,3110,33
|
|
20240704,111100,218150370,3110,3110,3110,3110,0
|
|
20240704,111000,218150370,3110,3110,3110,3110,33
|
|
20240704,110900,218047740,3120,3120,3120,3110,757
|
|
20240704,110800,215692520,3110,3110,3110,3110,33
|
|
20240704,110700,215589890,3110,3110,3110,3110,52
|
|
20240704,110600,215428170,3110,3110,3110,3110,0
|
|
20240704,110500,215428170,3110,3115,3115,3110,670
|
|
20240704,110400,213341285,3120,3115,3120,3115,35
|
|
20240704,110300,213232250,3120,3120,3120,3120,2
|
|
20240704,110200,213226010,3115,3115,3115,3115,32
|
|
20240704,110100,213126330,3115,3115,3115,3115,0
|
|
20240704,110000,213126330,3115,3115,3120,3115,276
|
|
20240704,105900,212266565,3115,3115,3115,3115,33
|
|
20240704,105800,212163770,3115,3115,3115,3115,0
|
|
20240704,105700,212163770,3115,3115,3115,3115,777
|
|
20240704,105600,209743415,3120,3120,3120,3120,50
|
|
20240704,105500,209587415,3120,3120,3120,3120,25
|
|
20240704,105400,209509415,3120,3120,3120,3120,34
|
|
20240704,105300,209403335,3120,3120,3120,3120,0
|
|
20240704,105200,209403335,3120,3125,3125,3120,163
|
|
20240704,105100,208894125,3120,3120,3120,3120,33
|
|
20240704,105000,208791165,3125,3125,3125,3125,2
|
|
20240704,104900,208784915,3115,3115,3115,3115,32
|
|
20240704,104800,208685235,3125,3125,3125,3125,3
|
|
20240704,104700,208675860,3115,3115,3115,3115,33
|
|
20240704,104600,208573065,3115,3115,3115,3115,33
|
|
20240704,104500,208470270,3125,3125,3125,3115,16
|
|
20240704,104400,208420380,3115,3125,3125,3115,232
|
|
20240704,104300,207695700,3125,3125,3125,3115,37
|
|
20240704,104200,207580405,3130,3120,3130,3120,50
|
|
20240704,104100,207424245,3115,3115,3115,3115,133
|
|
20240704,104000,207009950,3115,3115,3115,3115,453
|
|
20240704,103900,205598855,3115,3115,3115,3115,1070
|
|
20240704,103800,202265805,3120,3120,3120,3120,1
|
|
20240704,103700,202262685,3130,3130,3130,3130,0
|
|
20240704,103600,202262685,3130,3120,3130,3115,55
|
|
20240704,103500,202091140,3120,3120,3120,3120,21
|
|
20240704,103400,202025620,3130,3130,3130,3130,10
|
|
20240704,103300,201994320,3115,3115,3115,3115,33
|
|
20240704,103200,201891525,3135,3135,3135,3135,0
|
|
20240704,103100,201891525,3135,3135,3135,3115,37
|
|
20240704,103000,201776190,3135,3115,3135,3115,2903
|
|
20240704,102900,192690265,3130,3130,3130,3130,10
|
|
20240704,102800,192658965,3115,3115,3130,3115,337
|
|
20240704,102700,191609180,3125,3125,3125,3125,60
|
|
20240704,102600,191421680,3115,3125,3125,3115,60
|
|
20240704,102500,191234510,3125,3110,3125,3110,45
|
|
20240704,102400,191094365,3130,3130,3130,3130,10
|
|
20240704,102300,191063065,3110,3110,3110,3110,33
|
|
20240704,102200,190960435,3130,3130,3130,3115,66
|
|
20240704,102100,190754410,3130,3130,3130,3130,1
|
|
20240704,102000,190751280,3130,3115,3130,3105,3368
|
|
20240704,101900,180268645,3130,3125,3130,3125,5
|
|
20240704,101800,180253015,3125,3125,3135,3125,1032
|
|
20240704,101700,177027985,3125,3135,3135,3125,265
|
|
20240704,101600,176199630,3135,3135,3135,3135,72
|
|
20240704,101500,175973910,3135,3125,3135,3125,341
|
|
20240704,101400,174908205,3135,3125,3135,3125,57
|
|
20240704,101300,174729840,3125,3125,3125,3125,4
|
|
20240704,101200,174717340,3135,3135,3135,3125,39
|
|
20240704,101100,174595395,3135,3135,3135,3135,11
|
|
20240704,101000,174560910,3135,3130,3135,3125,2041
|
|
20240704,100900,168182665,3130,3130,3130,3130,370
|
|
20240704,100800,167024565,3135,3135,3135,3135,10
|
|
20240704,100700,166993215,3135,3135,3135,3130,57
|
|
20240704,100600,166814680,3135,3130,3135,3125,546
|
|
20240704,100500,165106795,3130,3130,3130,3130,3
|
|
20240704,100400,165097405,3125,3125,3125,3125,33
|
|
20240704,100300,164994280,3130,3130,3130,3130,6
|
|
20240704,100200,164975500,3125,3130,3130,3125,4328
|
|
20240704,100100,151429020,3135,3115,3135,3115,2316
|
|
20240704,100000,144179870,3130,3130,3130,3130,8
|
|
20240704,095900,144154830,3130,3120,3130,3115,1152
|
|
20240704,095800,140562585,3130,3130,3130,3130,19
|
|
20240704,095700,140503115,3115,3115,3115,3115,32
|
|
20240704,095600,140403435,3130,3115,3130,3115,44
|
|
20240704,095500,140266210,3130,3130,3130,3130,8
|
|
20240704,095400,140241170,3130,3130,3130,3125,73
|
|
20240704,095300,140012845,3130,3115,3130,3115,168
|
|
20240704,095200,139487485,3130,3130,3130,3130,1
|
|
20240704,095100,139484355,3130,3115,3130,3115,57
|
|
20240704,095000,139306440,3130,3130,3130,3130,7
|
|
20240704,094900,139284530,3115,3130,3130,3115,65
|
|
20240704,094800,139081575,3130,3125,3130,3110,442
|
|
20240704,094700,137700740,3125,3125,3125,3125,253
|
|
20240704,094600,136910115,3125,3120,3125,3115,1307
|
|
20240704,094500,132827450,3120,3115,3120,3115,67
|
|
20240704,094400,132618575,3125,3120,3125,3115,2684
|
|
20240704,094300,124251560,3120,3120,3120,3115,148
|
|
20240704,094200,123789960,3120,3115,3125,3115,2370
|
|
20240704,094100,116405670,3115,3125,3125,3115,46
|
|
20240704,094000,116262250,3125,3125,3125,3115,188
|
|
20240704,093900,115675080,3115,3115,3115,3110,1522
|
|
20240704,093800,110936550,3115,3120,3120,3115,11
|
|
20240704,093700,110902280,3125,3115,3125,3115,63
|
|
20240704,093600,110705735,3125,3125,3125,3125,3
|
|
20240704,093500,110696360,3125,3125,3125,3110,43
|
|
20240704,093400,110562465,3125,3125,3125,3125,10
|
|
20240704,093300,110531215,3110,3125,3125,3110,1045
|
|
20240704,093200,107266085,3110,3120,3125,3110,4535
|
|
20240704,093100,93160935,3125,3125,3125,3120,10
|
|
20240704,093000,93129715,3125,3115,3125,3115,397
|
|
20240704,092900,91889410,3130,3115,3130,3115,100
|
|
20240704,092800,91577270,3115,3125,3125,3115,35
|
|
20240704,092700,91468125,3125,3120,3125,3120,40
|
|
20240704,092600,91343290,3125,3125,3125,3125,10
|
|
20240704,092500,91312040,3125,3130,3130,3125,1918
|
|
20240704,092400,85308725,3110,3110,3130,3110,443
|
|
20240704,092300,83930775,3130,3130,3130,3120,315
|
|
20240704,092200,82947605,3130,3115,3130,3100,2515
|
|
20240704,092100,75091405,3125,3115,3125,3115,172
|
|
20240704,092000,74555255,3110,3115,3125,3110,443
|
|
20240704,091900,73176480,3115,3115,3115,3115,233
|
|
20240704,091800,72450685,3135,3135,3135,3135,1
|
|
20240704,091700,72447550,3135,3095,3135,3080,620
|
|
20240704,091600,70523775,3135,3120,3140,3070,4879
|
|
20240704,091500,55379830,3140,3140,3140,3130,544
|
|
20240704,091400,53674400,3135,3130,3135,3050,7787
|
|
20240704,091300,29565490,3135,3130,3135,3130,451
|
|
20240704,091200,28152910,3130,3125,3135,3125,1531
|
|
20240704,091100,23364680,3125,3130,3130,3120,414
|
|
20240704,091000,22071010,3130,3130,3135,3130,1326
|
|
20240704,090900,17920390,3130,3130,3130,3125,81
|
|
20240704,090800,17667025,3125,3125,3125,3125,33
|
|
20240704,090700,17563900,3130,3130,3130,3130,1
|
|
20240704,090600,17560770,3135,3130,3135,3115,1953
|
|
20240704,090500,11462935,3135,3135,3135,3135,5
|
|
20240704,090400,11447260,3135,3130,3135,3120,111
|
|
20240704,090300,11099950,3135,3135,3135,3115,45
|
|
20240704,090200,10959535,3140,3135,3140,3120,149
|
|
20240704,090100,10491955,3100,3100,3145,3100,403
|
|
20240704,090000,9241695,3100,3095,3100,3095,2986
|