600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185700,923779495,3075,3075,3075,3075,3306
|
|
20240705,185600,923779495,3075,3075,3075,3075,0
|
|
20240705,185500,923779495,3075,3075,3075,3075,0
|
|
20240705,185400,923779495,3075,3075,3075,3075,0
|
|
20240705,185300,923779495,3075,3075,3075,3075,0
|
|
20240705,185200,923779495,3075,3075,3075,3075,0
|
|
20240705,185100,923779495,3075,3075,3075,3075,0
|
|
20240705,185000,923779495,3075,3075,3075,3075,0
|
|
20240705,184900,923779495,3075,3075,3075,3075,0
|
|
20240705,184800,923779495,3075,3075,3075,3075,0
|
|
20240705,184700,923779495,3075,3075,3075,3075,0
|
|
20240705,184600,923779495,3075,3075,3075,3075,0
|
|
20240705,184500,923779495,3075,3075,3075,3075,0
|
|
20240705,184400,923779495,3075,3075,3075,3075,0
|
|
20240705,184300,923779495,3075,3075,3075,3075,0
|
|
20240705,184200,923779495,3075,3075,3075,3075,0
|
|
20240705,184100,923779495,3075,3075,3075,3075,0
|
|
20240705,184000,923779495,3075,3075,3075,3075,0
|
|
20240705,183900,923779495,3075,3075,3075,3075,0
|
|
20240705,183800,923779495,3075,3075,3075,3075,0
|
|
20240705,183700,923779495,3075,3075,3075,3075,0
|
|
20240705,183600,923779495,3075,3075,3075,3075,0
|
|
20240705,183500,923779495,3075,3075,3075,3075,0
|
|
20240705,183400,923779495,3075,3075,3075,3075,0
|
|
20240705,183300,923779495,3075,3075,3075,3075,0
|
|
20240705,183200,923779495,3075,3075,3075,3075,0
|
|
20240705,183100,923779495,3075,3075,3075,3075,0
|
|
20240705,183000,923779495,3075,3075,3075,3075,0
|
|
20240705,182900,923779495,3075,3075,3075,3075,0
|
|
20240705,182800,923779495,3075,3075,3075,3075,0
|
|
20240705,182700,923779495,3075,3075,3075,3075,3306
|
|
20240705,182600,923779495,3075,3075,3075,3075,0
|
|
20240705,182500,923779495,3075,3075,3075,3075,0
|
|
20240705,182400,923779495,3075,3075,3075,3075,0
|
|
20240705,182300,923779495,3075,3075,3075,3075,0
|
|
20240705,182200,923779495,3075,3075,3075,3075,0
|
|
20240705,182100,923779495,3075,3075,3075,3075,0
|
|
20240705,182000,923779495,3075,3075,3075,3075,0
|
|
20240705,181900,923779495,3075,3075,3075,3075,0
|
|
20240705,181800,923779495,3075,3075,3075,3075,0
|
|
20240705,181700,923779495,3075,3075,3075,3075,0
|
|
20240705,181600,923779495,3075,3075,3075,3075,0
|
|
20240705,181500,923779495,3075,3075,3075,3075,0
|
|
20240705,181400,923779495,3075,3075,3075,3075,0
|
|
20240705,181300,923779495,3075,3075,3075,3075,0
|
|
20240705,181200,923779495,3075,3075,3075,3075,0
|
|
20240705,181100,923779495,3075,3075,3075,3075,0
|
|
20240705,181000,923779495,3075,3075,3075,3075,0
|
|
20240705,180900,923779495,3075,3075,3075,3075,0
|
|
20240705,180800,923779495,3075,3075,3075,3075,0
|
|
20240705,180700,923779495,3075,3075,3075,3075,0
|
|
20240705,180600,923779495,3075,3075,3075,3075,0
|
|
20240705,180500,923779495,3075,3075,3075,3075,0
|
|
20240705,180400,923779495,3075,3075,3075,3075,0
|
|
20240705,180300,923779495,3075,3075,3075,3075,0
|
|
20240705,180200,923779495,3075,3075,3075,3075,0
|
|
20240705,180100,923779495,3075,3075,3075,3075,0
|
|
20240705,180000,923779495,3075,3075,3075,3075,0
|
|
20240705,175900,923779495,3075,3075,3075,3075,0
|
|
20240705,175800,923779495,3075,3075,3075,3075,0
|
|
20240705,175700,923779495,3075,3075,3075,3075,3306
|
|
20240705,175600,923779495,3075,3075,3075,3075,0
|
|
20240705,175500,923779495,3075,3075,3075,3075,0
|
|
20240705,175400,923779495,3075,3075,3075,3075,0
|
|
20240705,175300,923779495,3075,3075,3075,3075,0
|
|
20240705,175200,923779495,3075,3075,3075,3075,0
|
|
20240705,175100,923779495,3075,3075,3075,3075,0
|
|
20240705,175000,923779495,3075,3075,3075,3075,0
|
|
20240705,174900,923779495,3075,3075,3075,3075,0
|
|
20240705,174800,923779495,3075,3075,3075,3075,0
|
|
20240705,174700,923779495,3075,3075,3075,3075,0
|
|
20240705,174600,923779495,3075,3075,3075,3075,0
|
|
20240705,174500,923779495,3075,3075,3075,3075,0
|
|
20240705,174400,923779495,3075,3075,3075,3075,0
|
|
20240705,174300,923779495,3075,3075,3075,3075,0
|
|
20240705,174200,923779495,3075,3075,3075,3075,0
|
|
20240705,174100,923779495,3075,3075,3075,3075,0
|
|
20240705,174000,923779495,3075,3075,3075,3075,0
|
|
20240705,173900,923779495,3075,3075,3075,3075,0
|
|
20240705,173800,923779495,3075,3075,3075,3075,0
|
|
20240705,173700,923779495,3075,3075,3075,3075,0
|
|
20240705,173600,923779495,3075,3075,3075,3075,0
|
|
20240705,173500,923779495,3075,3075,3075,3075,0
|
|
20240705,173400,923779495,3075,3075,3075,3075,0
|
|
20240705,173300,923779495,3075,3075,3075,3075,0
|
|
20240705,173200,923779495,3075,3075,3075,3075,0
|
|
20240705,173100,923779495,3075,3075,3075,3075,0
|
|
20240705,173000,923779495,3075,3075,3075,3075,0
|
|
20240705,172900,923779495,3075,3075,3075,3075,0
|
|
20240705,172800,923779495,3075,3075,3075,3075,0
|
|
20240705,172700,923779495,3075,3075,3075,3075,3306
|
|
20240705,172600,923779495,3075,3075,3075,3075,0
|
|
20240705,172500,923779495,3075,3075,3075,3075,0
|
|
20240705,172400,923779495,3075,3075,3075,3075,0
|
|
20240705,172300,923779495,3075,3075,3075,3075,0
|
|
20240705,172200,923779495,3075,3075,3075,3075,0
|
|
20240705,172100,923779495,3075,3075,3075,3075,0
|
|
20240705,172000,923779495,3075,3075,3075,3075,0
|
|
20240705,171900,923779495,3075,3075,3075,3075,0
|
|
20240705,171800,923779495,3075,3075,3075,3075,0
|
|
20240705,171700,923779495,3075,3075,3075,3075,0
|
|
20240705,171600,923779495,3075,3075,3075,3075,0
|
|
20240705,171500,923779495,3075,3075,3075,3075,0
|
|
20240705,171400,923779495,3075,3075,3075,3075,0
|
|
20240705,171300,923779495,3075,3075,3075,3075,0
|
|
20240705,171200,923779495,3075,3075,3075,3075,0
|
|
20240705,171100,923779495,3075,3075,3075,3075,0
|
|
20240705,171000,923779495,3075,3075,3075,3075,0
|
|
20240705,170900,923779495,3075,3075,3075,3075,0
|
|
20240705,170800,923779495,3075,3075,3075,3075,0
|
|
20240705,170700,923779495,3075,3075,3075,3075,0
|
|
20240705,170600,923779495,3075,3075,3075,3075,0
|
|
20240705,170500,923779495,3075,3075,3075,3075,0
|
|
20240705,170400,923779495,3075,3075,3075,3075,0
|
|
20240705,170300,923779495,3075,3075,3075,3075,0
|
|
20240705,170200,923779495,3075,3075,3075,3075,0
|
|
20240705,170100,923779495,3075,3075,3075,3075,0
|
|
20240705,170000,923779495,3075,3075,3075,3075,0
|
|
20240705,165900,923779495,3075,3075,3075,3075,0
|
|
20240705,165800,923779495,3075,3075,3075,3075,0
|
|
20240705,165700,923779495,3075,3075,3075,3075,3306
|
|
20240705,165600,923779495,3075,3075,3075,3075,0
|
|
20240705,165500,923779495,3075,3075,3075,3075,0
|
|
20240705,165400,923779495,3075,3075,3075,3075,0
|
|
20240705,165300,923779495,3075,3075,3075,3075,0
|
|
20240705,165200,923779495,3075,3075,3075,3075,0
|
|
20240705,165100,923779495,3075,3075,3075,3075,0
|
|
20240705,165000,923779495,3075,3075,3075,3075,0
|
|
20240705,164900,923779495,3075,3075,3075,3075,0
|
|
20240705,164800,923779495,3075,3075,3075,3075,0
|
|
20240705,164700,923779495,3075,3075,3075,3075,0
|
|
20240705,164600,923779495,3075,3075,3075,3075,0
|
|
20240705,164500,923779495,3075,3075,3075,3075,0
|
|
20240705,164400,923779495,3075,3075,3075,3075,0
|
|
20240705,164300,923779495,3075,3075,3075,3075,0
|
|
20240705,164200,923779495,3075,3075,3075,3075,0
|
|
20240705,164100,923779495,3075,3075,3075,3075,0
|
|
20240705,164000,923779495,3075,3075,3075,3075,0
|
|
20240705,163900,923779495,3075,3075,3075,3075,0
|
|
20240705,163800,923779495,3075,3075,3075,3075,0
|
|
20240705,163700,923779495,3075,3075,3075,3075,0
|
|
20240705,163600,923779495,3075,3075,3075,3075,0
|
|
20240705,163500,923779495,3075,3075,3075,3075,0
|
|
20240705,163400,923779495,3075,3075,3075,3075,0
|
|
20240705,163300,923779495,3075,3075,3075,3075,0
|
|
20240705,163200,923779495,3075,3075,3075,3075,0
|
|
20240705,163100,923779495,3075,3075,3075,3075,0
|
|
20240705,163000,923779495,3075,3075,3075,3075,0
|
|
20240705,162900,923779495,3075,3075,3075,3075,0
|
|
20240705,162800,923779495,3075,3075,3075,3075,0
|
|
20240705,162700,923779495,3075,3075,3075,3075,3306
|
|
20240705,162600,923779495,3075,3075,3075,3075,0
|
|
20240705,162500,923779495,3075,3075,3075,3075,0
|
|
20240705,162400,923779495,3075,3075,3075,3075,0
|
|
20240705,162300,923779495,3075,3075,3075,3075,0
|
|
20240705,162200,923779495,3075,3075,3075,3075,0
|
|
20240705,162100,923779495,3075,3075,3075,3075,0
|
|
20240705,162000,923779495,3075,3075,3075,3075,0
|
|
20240705,161900,923779495,3075,3075,3075,3075,0
|
|
20240705,161800,923779495,3075,3075,3075,3075,0
|
|
20240705,161700,923779495,3075,3075,3075,3075,0
|
|
20240705,161600,923779495,3075,3075,3075,3075,0
|
|
20240705,161500,923779495,3075,3075,3075,3075,0
|
|
20240705,161400,923779495,3075,3075,3075,3075,0
|
|
20240705,161300,923779495,3075,3075,3075,3075,0
|
|
20240705,161200,923779495,3075,3075,3075,3075,0
|
|
20240705,161100,923779495,3075,3075,3075,3075,0
|
|
20240705,161000,923779495,3075,3075,3075,3075,0
|
|
20240705,160900,923779495,3075,3075,3075,3075,0
|
|
20240705,160800,923779495,3075,3075,3075,3075,0
|
|
20240705,160700,923779495,3075,3075,3075,3075,0
|
|
20240705,160600,923779495,3075,3075,3075,3075,0
|
|
20240705,160500,923779495,3075,3075,3075,3075,0
|
|
20240705,160400,923779495,3075,3075,3075,3075,0
|
|
20240705,160300,923779495,3075,3075,3075,3075,0
|
|
20240705,160200,923779495,3075,3075,3075,3075,0
|
|
20240705,160100,923779495,3075,3075,3075,3075,0
|
|
20240705,160000,923779495,3075,3075,3075,3075,0
|
|
20240705,155900,923779495,3075,3075,3075,3075,0
|
|
20240705,155800,923779495,3075,3075,3075,3075,0
|
|
20240705,155700,923779495,3075,3075,3075,3075,3306
|
|
20240705,155600,923779495,3075,3075,3075,3075,0
|
|
20240705,155500,923779495,3075,3075,3075,3075,0
|
|
20240705,155400,923779495,3075,3075,3075,3075,0
|
|
20240705,155300,923779495,3075,3075,3075,3075,0
|
|
20240705,155200,923779495,3075,3075,3075,3075,0
|
|
20240705,155100,923779495,3075,3075,3075,3075,0
|
|
20240705,155000,923779495,3075,3075,3075,3075,0
|
|
20240705,154900,923779495,3075,3075,3075,3075,0
|
|
20240705,154800,923779495,3075,3075,3075,3075,0
|
|
20240705,154700,923779495,3075,3075,3075,3075,0
|
|
20240705,154600,923779495,3075,3075,3075,3075,0
|
|
20240705,154500,923779495,3075,3075,3075,3075,0
|
|
20240705,154400,923779495,3075,3075,3075,3075,0
|
|
20240705,154300,923779495,3075,3075,3075,3075,0
|
|
20240705,154200,923779495,3075,3075,3075,3075,0
|
|
20240705,154100,923779495,3075,3075,3075,3075,0
|
|
20240705,154000,923779495,3075,3075,3075,3075,0
|
|
20240705,153900,923779495,3075,3075,3075,3075,0
|
|
20240705,153800,923779495,3075,3075,3075,3075,0
|
|
20240705,153700,923779495,3075,3075,3075,3075,0
|
|
20240705,153600,923779495,3075,3075,3075,3075,0
|
|
20240705,153500,923779495,3075,3075,3075,3075,0
|
|
20240705,153400,923779495,3075,3075,3075,3075,0
|
|
20240705,153300,923779495,3075,3075,3075,3075,0
|
|
20240705,153200,923779495,3075,3075,3075,3075,0
|
|
20240705,153100,923779495,3075,3075,3075,3075,0
|
|
20240705,153000,923779495,3075,3075,3075,3075,3306
|
|
20240705,152900,913613545,3075,3075,3075,3075,0
|
|
20240705,152800,913613545,3075,3075,3075,3075,0
|
|
20240705,152700,913613545,3075,3075,3075,3075,0
|
|
20240705,152600,913613545,3075,3075,3075,3075,0
|
|
20240705,152500,913613545,3075,3075,3075,3075,0
|
|
20240705,152400,913613545,3075,3075,3075,3075,0
|
|
20240705,152300,913613545,3075,3075,3075,3075,0
|
|
20240705,152200,913613545,3075,3075,3075,3075,0
|
|
20240705,152100,913613545,3075,3075,3075,3075,0
|
|
20240705,152000,913613545,3075,3075,3075,3075,0
|
|
20240705,151900,913613545,3075,3070,3075,3070,7720
|
|
20240705,151800,889911000,3075,3075,3075,3075,384
|
|
20240705,151700,888730200,3075,3075,3075,3075,51
|
|
20240705,151600,888573375,3070,3070,3075,3070,347
|
|
20240705,151500,887507625,3070,3070,3075,3070,8222
|
|
20240705,151400,862266075,3075,3075,3075,3075,303
|
|
20240705,151300,861334350,3075,3075,3075,3075,2
|
|
20240705,151200,861328200,3075,3075,3075,3075,0
|
|
20240705,151100,861328200,3075,3070,3075,3070,308
|
|
20240705,151000,860382615,3075,3075,3075,3075,124
|
|
20240705,150900,860001315,3075,3075,3075,3075,301
|
|
20240705,150800,859075740,3075,3075,3075,3075,4007
|
|
20240705,150700,846754215,3075,3075,3075,3070,363
|
|
20240705,150600,845639490,3075,3075,3075,3070,2061
|
|
20240705,150500,839312180,3070,3075,3075,3070,510
|
|
20240705,150400,837743980,3075,3070,3075,3070,456
|
|
20240705,150300,836344035,3070,3070,3070,3070,300
|
|
20240705,150200,835423035,3075,3075,3075,3075,156
|
|
20240705,150100,834943335,3075,3070,3075,3070,103
|
|
20240705,150000,834627110,3070,3075,3075,3070,105
|
|
20240705,145900,834304735,3075,3070,3075,3070,510
|
|
20240705,145800,832738985,3070,3070,3070,3070,559
|
|
20240705,145700,831022855,3075,3075,3075,3075,3
|
|
20240705,145600,831013630,3070,3070,3070,3070,0
|
|
20240705,145500,831013630,3070,3075,3075,3070,3451
|
|
20240705,145400,820401895,3075,3075,3075,3075,167
|
|
20240705,145300,819888370,3075,3075,3075,3075,17
|
|
20240705,145200,819836095,3080,3080,3080,3075,5190
|
|
20240705,145100,803859230,3080,3075,3080,3075,97
|
|
20240705,145000,803560880,3075,3075,3075,3075,15
|
|
20240705,144900,803514755,3075,3080,3080,3075,45
|
|
20240705,144800,803376180,3075,3075,3080,3075,145
|
|
20240705,144700,802930205,3075,3080,3080,3075,2461
|
|
20240705,144600,795350885,3075,3080,3080,3075,138
|
|
20240705,144500,794925935,3080,3080,3080,3075,540
|
|
20240705,144400,793262820,3080,3070,3080,3070,46
|
|
20240705,144300,793121290,3080,3075,3080,3070,1031
|
|
20240705,144200,789953815,3070,3075,3075,3070,1004
|
|
20240705,144100,786866600,3070,3075,3075,3070,87
|
|
20240705,144000,786599155,3070,3070,3075,3070,104
|
|
20240705,143900,786279440,3070,3070,3070,3070,16
|
|
20240705,143800,786230320,3070,3070,3070,3070,0
|
|
20240705,143700,786230320,3070,3075,3075,3070,108
|
|
20240705,143600,785898740,3070,3070,3070,3070,1533
|
|
20240705,143500,781192430,3065,3070,3070,3065,111
|
|
20240705,143400,780851790,3065,3065,3065,3065,1
|
|
20240705,143300,780848725,3065,3065,3065,3065,28
|
|
20240705,143200,780762905,3065,3065,3065,3065,1570
|
|
20240705,143100,775950855,3070,3070,3070,3070,12
|
|
20240705,143000,775914015,3065,3070,3070,3065,29
|
|
20240705,142900,775825125,3070,3070,3070,3070,130
|
|
20240705,142800,775426025,3070,3070,3070,3065,156
|
|
20240705,142700,774947245,3070,3070,3070,3070,168
|
|
20240705,142600,774431485,3065,3065,3065,3065,220
|
|
20240705,142500,773757185,3065,3065,3065,3065,26
|
|
20240705,142400,773677495,3070,3070,3070,3070,100
|
|
20240705,142300,773370495,3070,3065,3070,3065,6059
|
|
20240705,142200,754769505,3070,3070,3070,3070,202
|
|
20240705,142100,754149365,3070,3065,3070,3060,1889
|
|
20240705,142000,748360835,3065,3065,3065,3065,0
|
|
20240705,141900,748360835,3065,3065,3065,3065,0
|
|
20240705,141800,748360835,3065,3065,3065,3065,26
|
|
20240705,141700,748281145,3070,3070,3070,3070,15
|
|
20240705,141600,748235095,3070,3070,3070,3065,1505
|
|
20240705,141500,743620395,3060,3060,3060,3060,0
|
|
20240705,141400,743620395,3060,3060,3060,3060,521
|
|
20240705,141300,742026135,3060,3060,3070,3060,328
|
|
20240705,141200,741022445,3060,3060,3060,3060,0
|
|
20240705,141100,741022445,3060,3060,3060,3060,456
|
|
20240705,141000,739627085,3060,3060,3060,3060,0
|
|
20240705,140900,739627085,3060,3060,3060,3060,1401
|
|
20240705,140800,735340025,3060,3065,3065,3060,10270
|
|
20240705,140700,703911020,3065,3065,3065,3065,0
|
|
20240705,140600,703911020,3065,3065,3065,3065,28
|
|
20240705,140500,703825200,3065,3065,3065,3065,0
|
|
20240705,140400,703825200,3065,3065,3065,3065,27
|
|
20240705,140300,703742445,3065,3065,3065,3065,1
|
|
20240705,140200,703739380,3065,3065,3065,3065,104
|
|
20240705,140100,703420620,3065,3065,3065,3065,0
|
|
20240705,140000,703420620,3065,3065,3065,3065,0
|
|
20240705,135900,703420620,3065,3065,3065,3065,28
|
|
20240705,135800,703334800,3065,3065,3065,3065,1
|
|
20240705,135700,703331735,3065,3070,3070,3065,29
|
|
20240705,135600,703242845,3065,3065,3065,3065,50
|
|
20240705,135500,703089595,3065,3065,3065,3065,0
|
|
20240705,135400,703089595,3065,3065,3065,3065,26
|
|
20240705,135300,703009905,3065,3065,3065,3065,0
|
|
20240705,135200,703009905,3065,3065,3065,3065,28
|
|
20240705,135100,702924085,3065,3065,3065,3065,0
|
|
20240705,135000,702924085,3065,3065,3065,3065,32
|
|
20240705,134900,702826005,3065,3065,3065,3065,0
|
|
20240705,134800,702826005,3065,3065,3065,3065,0
|
|
20240705,134700,702826005,3065,3065,3065,3065,26
|
|
20240705,134600,702746315,3065,3065,3065,3065,19
|
|
20240705,134500,702688080,3065,3065,3065,3065,1025
|
|
20240705,134400,699546455,3070,3070,3070,3070,8
|
|
20240705,134300,699521895,3070,3070,3070,3065,44
|
|
20240705,134200,699386915,3065,3070,3070,3065,345
|
|
20240705,134100,698327905,3070,3065,3070,3065,136
|
|
20240705,134000,697911025,3065,3065,3065,3060,170
|
|
20240705,133900,697390110,3065,3065,3065,3065,20
|
|
20240705,133800,697328810,3065,3060,3065,3060,35
|
|
20240705,133700,697221670,3060,3060,3060,3060,0
|
|
20240705,133600,697221670,3060,3060,3060,3060,0
|
|
20240705,133500,697221670,3060,3060,3065,3060,429
|
|
20240705,133400,695908925,3060,3060,3060,3060,0
|
|
20240705,133300,695908925,3060,3065,3065,3060,1025
|
|
20240705,133200,692770590,3065,3065,3065,3065,0
|
|
20240705,133100,692770590,3065,3060,3065,3060,387
|
|
20240705,133000,691585635,3065,3065,3065,3065,4
|
|
20240705,132900,691573375,3060,3065,3065,3060,960
|
|
20240705,132800,688631275,3060,3060,3060,3060,28
|
|
20240705,132700,688545595,3060,3060,3060,3060,0
|
|
20240705,132600,688545595,3060,3060,3060,3060,628
|
|
20240705,132500,686623915,3065,3065,3065,3060,2544
|
|
20240705,132400,678834770,3060,3065,3065,3060,861
|
|
20240705,132300,676200105,3060,3060,3065,3060,377
|
|
20240705,132200,675046480,3065,3065,3065,3065,1
|
|
20240705,132100,675043415,3060,3065,3065,3060,29
|
|
20240705,132000,674954670,3065,3065,3065,3065,103
|
|
20240705,131900,674638975,3060,3060,3060,3060,28
|
|
20240705,131800,674553295,3060,3060,3060,3060,300
|
|
20240705,131700,673635295,3060,3060,3060,3060,0
|
|
20240705,131600,673635295,3060,3060,3060,3060,83
|
|
20240705,131500,673381315,3065,3065,3065,3065,0
|
|
20240705,131400,673381315,3065,3060,3065,3060,37
|
|
20240705,131300,673268045,3065,3060,3065,3060,6
|
|
20240705,131200,673249675,3065,3065,3065,3065,0
|
|
20240705,131100,673249675,3065,3065,3070,3065,467
|
|
20240705,131000,671817320,3070,3070,3070,3070,1
|
|
20240705,130900,671814250,3065,3065,3065,3060,45
|
|
20240705,130800,671676365,3065,3065,3065,3065,1602
|
|
20240705,130700,666766235,3065,3065,3065,3065,27
|
|
20240705,130600,666683480,3070,3070,3070,3070,0
|
|
20240705,130500,666683480,3070,3070,3070,3070,3
|
|
20240705,130400,666674270,3065,3070,3070,3065,529
|
|
20240705,130300,665052880,3070,3070,3070,3070,2
|
|
20240705,130200,665046740,3065,3065,3065,3060,978
|
|
20240705,130100,662049305,3065,3065,3065,3065,148
|
|
20240705,130000,661595685,3060,3060,3060,3060,27
|
|
20240705,125900,661513065,3065,3065,3065,3065,10
|
|
20240705,125800,661482415,3065,3065,3065,3065,200
|
|
20240705,125700,660869415,3065,3065,3065,3065,1
|
|
20240705,125600,660866350,3065,3060,3065,3060,78
|
|
20240705,125500,660627295,3060,3060,3060,3060,411
|
|
20240705,125400,659369635,3060,3060,3065,3060,115
|
|
20240705,125300,659017725,3060,3060,3060,3060,0
|
|
20240705,125200,659017725,3060,3060,3060,3060,0
|
|
20240705,125100,659017725,3060,3060,3060,3060,233
|
|
20240705,125000,658304745,3060,3060,3060,3060,1
|
|
20240705,124900,658301685,3060,3060,3060,3060,44
|
|
20240705,124800,658167045,3060,3060,3060,3060,11
|
|
20240705,124700,658133385,3060,3060,3060,3060,22
|
|
20240705,124600,658066065,3055,3055,3055,3055,0
|
|
20240705,124500,658066065,3055,3055,3055,3055,6
|
|
20240705,124400,658047735,3060,3060,3060,3060,13
|
|
20240705,124300,658007955,3060,3060,3060,3060,124
|
|
20240705,124200,657628515,3060,3060,3060,3060,20
|
|
20240705,124100,657567315,3060,3060,3060,3060,2
|
|
20240705,124000,657561195,3060,3060,3060,3060,451
|
|
20240705,123900,656181135,3065,3065,3065,3065,0
|
|
20240705,123800,656181135,3065,3065,3065,3065,52
|
|
20240705,123700,656021755,3065,3065,3065,3065,0
|
|
20240705,123600,656021755,3065,3065,3065,3065,0
|
|
20240705,123500,656021755,3065,3065,3065,3065,1
|
|
20240705,123400,656018690,3065,3065,3065,3065,20
|
|
20240705,123300,655957390,3055,3065,3065,3055,1086
|
|
20240705,123200,652639040,3060,3060,3060,3060,0
|
|
20240705,123100,652639040,3060,3060,3060,3060,86
|
|
20240705,123000,652375880,3060,3060,3060,3060,20
|
|
20240705,122900,652314680,3060,3065,3065,3060,5221
|
|
20240705,122800,636338255,3060,3060,3060,3060,1000
|
|
20240705,122700,633278255,3065,3065,3065,3065,0
|
|
20240705,122600,633278255,3065,3065,3065,3065,181
|
|
20240705,122500,632723490,3065,3065,3065,3065,0
|
|
20240705,122400,632723490,3065,3065,3065,3065,133
|
|
20240705,122300,632315845,3070,3070,3070,3070,0
|
|
20240705,122200,632315845,3070,3070,3070,3070,0
|
|
20240705,122100,632315845,3070,3070,3070,3070,500
|
|
20240705,122000,630780845,3070,3070,3070,3070,0
|
|
20240705,121900,630780845,3070,3070,3070,3070,0
|
|
20240705,121800,630780845,3070,3070,3070,3070,8
|
|
20240705,121700,630756285,3075,3075,3075,3075,19
|
|
20240705,121600,630697860,3075,3075,3075,3075,0
|
|
20240705,121500,630697860,3075,3075,3075,3075,5
|
|
20240705,121400,630682485,3065,3065,3065,3065,200
|
|
20240705,121300,630069485,3065,3065,3075,3055,727
|
|
20240705,121200,627842780,3060,3060,3060,3060,10
|
|
20240705,121100,627812180,3075,3060,3075,3060,6000
|
|
20240705,121000,609437680,3060,3065,3065,3060,1043
|
|
20240705,120900,606244560,3060,3060,3060,3060,0
|
|
20240705,120800,606244560,3060,3060,3060,3060,0
|
|
20240705,120700,606244560,3060,3060,3060,3060,0
|
|
20240705,120600,606244560,3060,3060,3060,3060,0
|
|
20240705,120500,606244560,3060,3060,3060,3060,0
|
|
20240705,120400,606244560,3060,3060,3060,3060,0
|
|
20240705,120300,606244560,3060,3065,3065,3060,400
|
|
20240705,120200,605019200,3070,3070,3070,3070,348
|
|
20240705,120100,603950840,3075,3070,3075,3070,24
|
|
20240705,120000,603877115,3055,3060,3060,3055,934
|
|
20240705,115900,601022525,3060,3060,3060,3060,321
|
|
20240705,115800,600040265,3065,3065,3065,3065,0
|
|
20240705,115700,600040265,3065,3065,3065,3065,14
|
|
20240705,115600,599997355,3070,3070,3070,3070,5
|
|
20240705,115500,599982005,3070,3060,3070,3060,57
|
|
20240705,115400,599807465,3065,3065,3065,3060,59
|
|
20240705,115300,599626885,3065,3065,3065,3060,122
|
|
20240705,115200,599253050,3060,3060,3060,3060,29
|
|
20240705,115100,599164310,3060,3060,3060,3060,438
|
|
20240705,115000,597824030,3075,3065,3075,3060,263
|
|
20240705,114900,597017595,3060,3060,3060,3060,533
|
|
20240705,114800,595386615,3055,3060,3060,3055,1491
|
|
20240705,114700,590825360,3065,3065,3065,3060,64
|
|
20240705,114600,590629270,3065,3060,3065,3060,728
|
|
20240705,114500,588401165,3060,3060,3060,3060,31
|
|
20240705,114400,588306305,3070,3060,3070,3060,514
|
|
20240705,114300,586730335,3060,3060,3060,3060,28
|
|
20240705,114200,586644655,3060,3060,3060,3055,25
|
|
20240705,114100,586568225,3055,3055,3055,3055,14
|
|
20240705,114000,586525455,3055,3065,3065,3050,1084
|
|
20240705,113900,583208270,3065,3055,3065,3055,584
|
|
20240705,113800,581423640,3060,3055,3060,3055,124
|
|
20240705,113700,581044270,3065,3055,3065,3055,21
|
|
20240705,113600,580980080,3055,3050,3070,3050,77
|
|
20240705,113500,580744355,3050,3055,3055,3050,17929
|
|
20240705,113400,526060085,3055,3065,3070,3050,17657
|
|
20240705,113300,472100420,3065,3065,3065,3065,30
|
|
20240705,113200,472008470,3065,3065,3065,3060,570
|
|
20240705,113100,470262470,3065,3065,3065,3065,139
|
|
20240705,113000,469836435,3065,3065,3065,3065,14
|
|
20240705,112900,469793525,3065,3065,3065,3065,14
|
|
20240705,112800,469750615,3065,3065,3065,3065,70
|
|
20240705,112700,469536065,3065,3070,3070,3065,283
|
|
20240705,112600,468667470,3070,3070,3070,3070,14
|
|
20240705,112500,468624490,3070,3070,3070,3060,8612
|
|
20240705,112400,442247970,3070,3070,3070,3065,824
|
|
20240705,112300,439720035,3070,3075,3085,3070,33
|
|
20240705,112200,439618600,3065,3080,3080,3065,315
|
|
20240705,112100,438652935,3070,3070,3085,3065,93
|
|
20240705,112000,438367495,3070,3070,3070,3070,355
|
|
20240705,111900,437277645,3085,3070,3085,3070,34
|
|
20240705,111800,437173040,3085,3075,3085,3070,34
|
|
20240705,111700,437068500,3085,3065,3085,3065,140
|
|
20240705,111600,436638860,3065,3080,3080,3065,28
|
|
20240705,111500,436552830,3065,3070,3070,3065,84
|
|
20240705,111400,436295190,3065,3065,3065,3065,1428
|
|
20240705,111300,431918370,3065,3070,3080,3065,2567
|
|
20240705,111200,424044400,3070,3065,3070,3065,29
|
|
20240705,111100,423955440,3065,3070,3070,3065,10351
|
|
20240705,111000,392181235,3070,3070,3070,3070,28
|
|
20240705,110900,392095275,3070,3070,3075,3070,732
|
|
20240705,110800,389844725,3070,3075,3075,3070,84
|
|
20240705,110700,389586815,3070,3070,3070,3070,29
|
|
20240705,110600,389497785,3070,3070,3070,3070,28
|
|
20240705,110500,389411825,3075,3070,3075,3070,1807
|
|
20240705,110400,383863835,3070,3070,3075,3070,1016
|
|
20240705,110300,380744700,3070,3080,3080,3070,2701
|
|
20240705,110200,372441255,3075,3075,3080,3075,756
|
|
20240705,110100,370116550,3080,3075,3080,3075,358
|
|
20240705,110000,369014450,3070,3070,3070,3070,14
|
|
20240705,105900,368971470,3085,3070,3085,3070,135
|
|
20240705,105800,368556220,3070,3070,3075,3070,325
|
|
20240705,105700,367558420,3070,3070,3070,3070,30
|
|
20240705,105600,367466320,3070,3070,3070,3070,85
|
|
20240705,105500,367205370,3070,3075,3075,3070,2439
|
|
20240705,105400,359716995,3075,3070,3075,3070,1029
|
|
20240705,105300,356552965,3075,3075,3075,3070,353
|
|
20240705,105200,355467565,3070,3070,3075,3070,31
|
|
20240705,105100,355372390,3070,3075,3075,3070,15
|
|
20240705,105000,355326335,3070,3070,3070,3070,403
|
|
20240705,104900,354089125,3070,3070,3070,3070,1529
|
|
20240705,104800,349395095,3075,3070,3075,3070,31
|
|
20240705,104700,349299920,3070,3070,3070,3070,15
|
|
20240705,104600,349253870,3070,3070,3070,3070,381
|
|
20240705,104500,348084200,3075,3070,3075,3070,215
|
|
20240705,104400,347423150,3070,3070,3075,3070,134
|
|
20240705,104300,347011445,3070,3075,3075,3070,225
|
|
20240705,104200,346320220,3070,3070,3075,3070,51
|
|
20240705,104100,346163550,3075,3070,3075,3070,18
|
|
20240705,104000,346108275,3070,3070,3075,3070,282
|
|
20240705,103900,345241325,3075,3070,3075,3070,31
|
|
20240705,103800,345146145,3070,3075,3075,3070,71
|
|
20240705,103700,344927900,3070,3070,3070,3070,70
|
|
20240705,103600,344713000,3075,3070,3075,3070,37
|
|
20240705,103500,344599375,3070,3075,3075,3070,3436
|
|
20240705,103400,334050750,3075,3070,3075,3070,240
|
|
20240705,103300,333312895,3070,3075,3075,3065,565
|
|
20240705,103200,331581045,3075,3075,3075,3065,1108
|
|
20240705,103100,328184090,3065,3075,3075,3065,6143
|
|
20240705,103000,309337355,3075,3075,3090,3075,39
|
|
20240705,102900,309217415,3075,3075,3075,3075,895
|
|
20240705,102800,306465290,3080,3075,3080,3075,3851
|
|
20240705,102700,294623435,3080,3090,3090,3075,375
|
|
20240705,102600,293468460,3075,3075,3090,3075,94
|
|
20240705,102500,293179260,3080,3075,3080,3075,44
|
|
20240705,102400,293043910,3075,3080,3080,3075,193
|
|
20240705,102300,292449545,3090,3085,3090,3080,36
|
|
20240705,102200,292338525,3090,3075,3090,3075,135
|
|
20240705,102100,291923165,3085,3080,3085,3080,17
|
|
20240705,102000,291870795,3090,3075,3090,3075,216
|
|
20240705,101900,291205735,3075,3075,3075,3075,15
|
|
20240705,101800,291159610,3070,3070,3075,3070,554
|
|
20240705,101700,289458635,3070,3085,3085,3070,67
|
|
20240705,101600,289252915,3075,3065,3085,3065,295
|
|
20240705,101500,288347425,3065,3065,3065,3065,47
|
|
20240705,101400,288203370,3085,3075,3085,3065,5359
|
|
20240705,101300,271763120,3080,3075,3085,3070,72
|
|
20240705,101200,271542010,3075,3075,3075,3075,67
|
|
20240705,101100,271335985,3075,3075,3075,3075,1216
|
|
20240705,101000,267596785,3070,3080,3080,3070,5547
|
|
20240705,100900,250527240,3080,3080,3080,3080,30
|
|
20240705,100800,250434840,3080,3080,3080,3080,31
|
|
20240705,100700,250339360,3075,3080,3080,3075,530
|
|
20240705,100600,248709360,3085,3085,3085,3085,24
|
|
20240705,100500,248635320,3075,3085,3090,3075,1328
|
|
20240705,100400,244545070,3085,3080,3085,3080,3049
|
|
20240705,100300,235154145,3085,3085,3090,3080,6824
|
|
20240705,100200,214136055,3085,3085,3085,3080,37
|
|
20240705,100100,214021985,3085,3090,3090,3080,60
|
|
20240705,100000,213837160,3085,3085,3085,3080,7328
|
|
20240705,095900,191235605,3085,3085,3085,3085,1079
|
|
20240705,095800,187906890,3095,3090,3095,3085,4501
|
|
20240705,095700,174019165,3090,3090,3090,3090,576
|
|
20240705,095600,172239325,3090,3090,3090,3090,2
|
|
20240705,095500,172233145,3090,3090,3090,3090,696
|
|
20240705,095400,170082505,3095,3095,3095,3095,4
|
|
20240705,095300,170070125,3090,3095,3095,3090,759
|
|
20240705,095200,167723020,3095,3090,3095,3090,4696
|
|
20240705,095100,153211375,3095,3095,3095,3095,10
|
|
20240705,095000,153180425,3095,3100,3100,3095,263
|
|
20240705,094900,152366435,3095,3095,3095,3095,0
|
|
20240705,094800,152366435,3095,3095,3095,3095,0
|
|
20240705,094700,152366435,3095,3095,3095,3095,858
|
|
20240705,094600,149710925,3095,3095,3095,3095,1
|
|
20240705,094500,149707830,3095,3095,3095,3095,144
|
|
20240705,094400,149262150,3095,3095,3095,3095,497
|
|
20240705,094300,147723935,3100,3095,3100,3095,274
|
|
20240705,094200,146875660,3100,3100,3100,3100,0
|
|
20240705,094100,146875660,3100,3100,3100,3095,334
|
|
20240705,094000,145841835,3100,3100,3100,3100,27
|
|
20240705,093900,145758135,3100,3090,3100,3090,3051
|
|
20240705,093800,136330445,3100,3100,3100,3090,1509
|
|
20240705,093700,131667545,3090,3095,3100,3090,13
|
|
20240705,093600,131627305,3095,3095,3095,3095,1
|
|
20240705,093500,131624210,3095,3095,3095,3095,101
|
|
20240705,093400,131311615,3095,3095,3095,3095,2
|
|
20240705,093300,131305425,3085,3085,3085,3085,0
|
|
20240705,093200,131305425,3085,3085,3085,3085,0
|
|
20240705,093100,131305425,3085,3085,3085,3085,0
|
|
20240705,093000,131305425,3085,3090,3090,3085,3789
|
|
20240705,092900,119616085,3085,3095,3095,3085,15
|
|
20240705,092800,119569760,3085,3085,3085,3085,3680
|
|
20240705,092700,108216960,3085,3085,3085,3085,290
|
|
20240705,092600,107322310,3085,3095,3095,3085,1261
|
|
20240705,092500,103432075,3100,3085,3100,3085,110
|
|
20240705,092400,103092315,3090,3100,3100,3090,1187
|
|
20240705,092300,99421220,3100,3100,3100,3100,5
|
|
20240705,092200,99405720,3100,3100,3100,3100,5
|
|
20240705,092100,99390220,3100,3090,3100,3085,9886
|
|
20240705,092000,68887675,3100,3095,3100,3090,315
|
|
20240705,091900,67912700,3095,3095,3095,3095,51
|
|
20240705,091800,67754855,3090,3090,3090,3090,830
|
|
20240705,091700,65190155,3090,3095,3095,3090,3910
|
|
20240705,091600,53108220,3090,3095,3100,3090,775
|
|
20240705,091500,50710210,3095,3095,3095,3095,203
|
|
20240705,091400,50081925,3095,3110,3110,3095,3281
|
|
20240705,091300,39919015,3110,3100,3110,3100,670
|
|
20240705,091200,37841415,3100,3100,3100,3100,520
|
|
20240705,091100,36229415,3105,3115,3120,3105,1121
|
|
20240705,091000,32748570,3120,3125,3135,3105,790
|
|
20240705,090900,30276015,3135,3140,3140,3105,1036
|
|
20240705,090800,27055670,3115,3120,3120,3115,152
|
|
20240705,090700,26581935,3120,3120,3120,3120,35
|
|
20240705,090600,26472735,3120,3140,3140,3120,162
|
|
20240705,090500,25967175,3120,3120,3120,3120,0
|
|
20240705,090400,25967175,3120,3140,3145,3120,330
|
|
20240705,090300,24930585,3145,3140,3145,3140,2219
|
|
20240705,090200,17954810,3145,3100,3145,3090,2832
|
|
20240705,090100,9089330,3145,3120,3145,3110,32
|
|
20240705,090000,8989340,3150,3090,3150,3090,2900
|