646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,194300,1015331105,4890,4890,4890,4890,4275
|
|
20240712,194200,1015331105,4890,4890,4890,4890,0
|
|
20240712,194100,1015331105,4890,4890,4890,4890,0
|
|
20240712,194000,1015331105,4890,4890,4890,4890,0
|
|
20240712,193900,1015331105,4890,4890,4890,4890,0
|
|
20240712,193800,1015331105,4890,4890,4890,4890,0
|
|
20240712,193700,1015331105,4890,4890,4890,4890,0
|
|
20240712,193600,1015331105,4890,4890,4890,4890,0
|
|
20240712,193500,1015331105,4890,4890,4890,4890,0
|
|
20240712,193400,1015331105,4890,4890,4890,4890,0
|
|
20240712,193300,1015331105,4890,4890,4890,4890,0
|
|
20240712,193200,1015331105,4890,4890,4890,4890,0
|
|
20240712,193100,1015331105,4890,4890,4890,4890,0
|
|
20240712,193000,1015331105,4890,4890,4890,4890,0
|
|
20240712,192900,1015331105,4890,4890,4890,4890,0
|
|
20240712,192800,1015331105,4890,4890,4890,4890,0
|
|
20240712,192700,1015331105,4890,4890,4890,4890,0
|
|
20240712,192600,1015331105,4890,4890,4890,4890,0
|
|
20240712,192500,1015331105,4890,4890,4890,4890,0
|
|
20240712,192400,1015331105,4890,4890,4890,4890,0
|
|
20240712,192300,1015331105,4890,4890,4890,4890,0
|
|
20240712,192200,1015331105,4890,4890,4890,4890,0
|
|
20240712,192100,1015331105,4890,4890,4890,4890,0
|
|
20240712,192000,1015331105,4890,4890,4890,4890,0
|
|
20240712,191900,1015331105,4890,4890,4890,4890,0
|
|
20240712,191800,1015331105,4890,4890,4890,4890,0
|
|
20240712,191700,1015331105,4890,4890,4890,4890,0
|
|
20240712,191600,1015331105,4890,4890,4890,4890,0
|
|
20240712,191500,1015331105,4890,4890,4890,4890,0
|
|
20240712,191400,1015331105,4890,4890,4890,4890,0
|
|
20240712,191300,1015331105,4890,4890,4890,4890,4275
|
|
20240712,191200,1015331105,4890,4890,4890,4890,0
|
|
20240712,191100,1015331105,4890,4890,4890,4890,0
|
|
20240712,191000,1015331105,4890,4890,4890,4890,0
|
|
20240712,190900,1015331105,4890,4890,4890,4890,0
|
|
20240712,190800,1015331105,4890,4890,4890,4890,0
|
|
20240712,190700,1015331105,4890,4890,4890,4890,0
|
|
20240712,190600,1015331105,4890,4890,4890,4890,0
|
|
20240712,190500,1015331105,4890,4890,4890,4890,0
|
|
20240712,190400,1015331105,4890,4890,4890,4890,0
|
|
20240712,190300,1015331105,4890,4890,4890,4890,0
|
|
20240712,190200,1015331105,4890,4890,4890,4890,0
|
|
20240712,190100,1015331105,4890,4890,4890,4890,0
|
|
20240712,190000,1015331105,4890,4890,4890,4890,0
|
|
20240712,185900,1015331105,4890,4890,4890,4890,0
|
|
20240712,185800,1015331105,4890,4890,4890,4890,0
|
|
20240712,185700,1015331105,4890,4890,4890,4890,0
|
|
20240712,185600,1015331105,4890,4890,4890,4890,0
|
|
20240712,185500,1015331105,4890,4890,4890,4890,0
|
|
20240712,185400,1015331105,4890,4890,4890,4890,0
|
|
20240712,185300,1015331105,4890,4890,4890,4890,0
|
|
20240712,185200,1015331105,4890,4890,4890,4890,0
|
|
20240712,185100,1015331105,4890,4890,4890,4890,0
|
|
20240712,185000,1015331105,4890,4890,4890,4890,0
|
|
20240712,184900,1015331105,4890,4890,4890,4890,0
|
|
20240712,184800,1015331105,4890,4890,4890,4890,0
|
|
20240712,184700,1015331105,4890,4890,4890,4890,0
|
|
20240712,184600,1015331105,4890,4890,4890,4890,0
|
|
20240712,184500,1015331105,4890,4890,4890,4890,0
|
|
20240712,184400,1015331105,4890,4890,4890,4890,0
|
|
20240712,184300,1015331105,4890,4890,4890,4890,4275
|
|
20240712,184200,1015331105,4890,4890,4890,4890,0
|
|
20240712,184100,1015331105,4890,4890,4890,4890,0
|
|
20240712,184000,1015331105,4890,4890,4890,4890,0
|
|
20240712,183900,1015331105,4890,4890,4890,4890,0
|
|
20240712,183800,1015331105,4890,4890,4890,4890,0
|
|
20240712,183700,1015331105,4890,4890,4890,4890,0
|
|
20240712,183600,1015331105,4890,4890,4890,4890,0
|
|
20240712,183500,1015331105,4890,4890,4890,4890,0
|
|
20240712,183400,1015331105,4890,4890,4890,4890,0
|
|
20240712,183300,1015331105,4890,4890,4890,4890,0
|
|
20240712,183200,1015331105,4890,4890,4890,4890,0
|
|
20240712,183100,1015331105,4890,4890,4890,4890,0
|
|
20240712,183000,1015331105,4890,4890,4890,4890,0
|
|
20240712,182900,1015331105,4890,4890,4890,4890,0
|
|
20240712,182800,1015331105,4890,4890,4890,4890,0
|
|
20240712,182700,1015331105,4890,4890,4890,4890,0
|
|
20240712,182600,1015331105,4890,4890,4890,4890,0
|
|
20240712,182500,1015331105,4890,4890,4890,4890,0
|
|
20240712,182400,1015331105,4890,4890,4890,4890,0
|
|
20240712,182300,1015331105,4890,4890,4890,4890,0
|
|
20240712,182200,1015331105,4890,4890,4890,4890,0
|
|
20240712,182100,1015331105,4890,4890,4890,4890,0
|
|
20240712,182000,1015331105,4890,4890,4890,4890,0
|
|
20240712,181900,1015331105,4890,4890,4890,4890,0
|
|
20240712,181800,1015331105,4890,4890,4890,4890,0
|
|
20240712,181700,1015331105,4890,4890,4890,4890,0
|
|
20240712,181600,1015331105,4890,4890,4890,4890,0
|
|
20240712,181500,1015331105,4890,4890,4890,4890,0
|
|
20240712,181400,1015331105,4890,4890,4890,4890,0
|
|
20240712,181300,1015331105,4890,4890,4890,4890,4275
|
|
20240712,181200,1015331105,4890,4890,4890,4890,0
|
|
20240712,181100,1015331105,4890,4890,4890,4890,0
|
|
20240712,181000,1015331105,4890,4890,4890,4890,0
|
|
20240712,180900,1015331105,4890,4890,4890,4890,0
|
|
20240712,180800,1015331105,4890,4890,4890,4890,0
|
|
20240712,180700,1015331105,4890,4890,4890,4890,0
|
|
20240712,180600,1015331105,4890,4890,4890,4890,0
|
|
20240712,180500,1015331105,4890,4890,4890,4890,0
|
|
20240712,180400,1015331105,4890,4890,4890,4890,0
|
|
20240712,180300,1015331105,4890,4890,4890,4890,0
|
|
20240712,180200,1015331105,4890,4890,4890,4890,0
|
|
20240712,180100,1015331105,4890,4890,4890,4890,0
|
|
20240712,180000,1015331105,4890,4890,4890,4890,0
|
|
20240712,175900,1015331105,4890,4890,4890,4890,0
|
|
20240712,175800,1015331105,4890,4890,4890,4890,0
|
|
20240712,175700,1015331105,4890,4890,4890,4890,0
|
|
20240712,175600,1015331105,4890,4890,4890,4890,0
|
|
20240712,175500,1015331105,4890,4890,4890,4890,0
|
|
20240712,175400,1015331105,4890,4890,4890,4890,0
|
|
20240712,175300,1015331105,4890,4890,4890,4890,0
|
|
20240712,175200,1015331105,4890,4890,4890,4890,0
|
|
20240712,175100,1015331105,4890,4890,4890,4890,0
|
|
20240712,175000,1015331105,4890,4890,4890,4890,0
|
|
20240712,174900,1015331105,4890,4890,4890,4890,0
|
|
20240712,174800,1015331105,4890,4890,4890,4890,0
|
|
20240712,174700,1015331105,4890,4890,4890,4890,0
|
|
20240712,174600,1015331105,4890,4890,4890,4890,0
|
|
20240712,174500,1015331105,4890,4890,4890,4890,0
|
|
20240712,174400,1015331105,4890,4890,4890,4890,0
|
|
20240712,174300,1015331105,4890,4890,4890,4890,4275
|
|
20240712,174200,1015331105,4890,4890,4890,4890,0
|
|
20240712,174100,1015331105,4890,4890,4890,4890,0
|
|
20240712,174000,1015331105,4890,4890,4890,4890,0
|
|
20240712,173900,1015331105,4890,4890,4890,4890,0
|
|
20240712,173800,1015331105,4890,4890,4890,4890,0
|
|
20240712,173700,1015331105,4890,4890,4890,4890,0
|
|
20240712,173600,1015331105,4890,4890,4890,4890,0
|
|
20240712,173500,1015331105,4890,4890,4890,4890,0
|
|
20240712,173400,1015331105,4890,4890,4890,4890,0
|
|
20240712,173300,1015331105,4890,4890,4890,4890,0
|
|
20240712,173200,1015331105,4890,4890,4890,4890,0
|
|
20240712,173100,1015331105,4890,4890,4890,4890,0
|
|
20240712,173000,1015331105,4890,4890,4890,4890,0
|
|
20240712,172900,1015331105,4890,4890,4890,4890,0
|
|
20240712,172800,1015331105,4890,4890,4890,4890,0
|
|
20240712,172700,1015331105,4890,4890,4890,4890,0
|
|
20240712,172600,1015331105,4890,4890,4890,4890,0
|
|
20240712,172500,1015331105,4890,4890,4890,4890,0
|
|
20240712,172400,1015331105,4890,4890,4890,4890,0
|
|
20240712,172300,1015331105,4890,4890,4890,4890,0
|
|
20240712,172200,1015331105,4890,4890,4890,4890,0
|
|
20240712,172100,1015331105,4890,4890,4890,4890,0
|
|
20240712,172000,1015331105,4890,4890,4890,4890,0
|
|
20240712,171900,1015331105,4890,4890,4890,4890,0
|
|
20240712,171800,1015331105,4890,4890,4890,4890,0
|
|
20240712,171700,1015331105,4890,4890,4890,4890,0
|
|
20240712,171600,1015331105,4890,4890,4890,4890,0
|
|
20240712,171500,1015331105,4890,4890,4890,4890,0
|
|
20240712,171400,1015331105,4890,4890,4890,4890,0
|
|
20240712,171300,1015331105,4890,4890,4890,4890,4275
|
|
20240712,171200,1015331105,4890,4890,4890,4890,0
|
|
20240712,171100,1015331105,4890,4890,4890,4890,0
|
|
20240712,171000,1015331105,4890,4890,4890,4890,0
|
|
20240712,170900,1015331105,4890,4890,4890,4890,0
|
|
20240712,170800,1015331105,4890,4890,4890,4890,0
|
|
20240712,170700,1015331105,4890,4890,4890,4890,0
|
|
20240712,170600,1015331105,4890,4890,4890,4890,0
|
|
20240712,170500,1015331105,4890,4890,4890,4890,0
|
|
20240712,170400,1015331105,4890,4890,4890,4890,0
|
|
20240712,170300,1015331105,4890,4890,4890,4890,0
|
|
20240712,170200,1015331105,4890,4890,4890,4890,0
|
|
20240712,170100,1015331105,4890,4890,4890,4890,0
|
|
20240712,170000,1015331105,4890,4890,4890,4890,0
|
|
20240712,165900,1015331105,4890,4890,4890,4890,0
|
|
20240712,165800,1015331105,4890,4890,4890,4890,0
|
|
20240712,165700,1015331105,4890,4890,4890,4890,0
|
|
20240712,165600,1015331105,4890,4890,4890,4890,0
|
|
20240712,165500,1015331105,4890,4890,4890,4890,0
|
|
20240712,165400,1015331105,4890,4890,4890,4890,0
|
|
20240712,165300,1015331105,4890,4890,4890,4890,0
|
|
20240712,165200,1015331105,4890,4890,4890,4890,0
|
|
20240712,165100,1015331105,4890,4890,4890,4890,0
|
|
20240712,165000,1015331105,4890,4890,4890,4890,0
|
|
20240712,164900,1015331105,4890,4890,4890,4890,0
|
|
20240712,164800,1015331105,4890,4890,4890,4890,0
|
|
20240712,164700,1015331105,4890,4890,4890,4890,0
|
|
20240712,164600,1015331105,4890,4890,4890,4890,0
|
|
20240712,164500,1015331105,4890,4890,4890,4890,0
|
|
20240712,164400,1015331105,4890,4890,4890,4890,0
|
|
20240712,164300,1015331105,4890,4890,4890,4890,4275
|
|
20240712,164200,1015331105,4890,4890,4890,4890,0
|
|
20240712,164100,1015331105,4890,4890,4890,4890,0
|
|
20240712,164000,1015331105,4890,4890,4890,4890,0
|
|
20240712,163900,1015331105,4890,4890,4890,4890,0
|
|
20240712,163800,1015331105,4890,4890,4890,4890,0
|
|
20240712,163700,1015331105,4890,4890,4890,4890,0
|
|
20240712,163600,1015331105,4890,4890,4890,4890,0
|
|
20240712,163500,1015331105,4890,4890,4890,4890,0
|
|
20240712,163400,1015331105,4890,4890,4890,4890,0
|
|
20240712,163300,1015331105,4890,4890,4890,4890,0
|
|
20240712,163200,1015331105,4890,4890,4890,4890,0
|
|
20240712,163100,1015331105,4890,4890,4890,4890,0
|
|
20240712,163000,1015331105,4890,4890,4890,4890,0
|
|
20240712,162900,1015331105,4890,4890,4890,4890,0
|
|
20240712,162800,1015331105,4890,4890,4890,4890,0
|
|
20240712,162700,1015331105,4890,4890,4890,4890,0
|
|
20240712,162600,1015331105,4890,4890,4890,4890,0
|
|
20240712,162500,1015331105,4890,4890,4890,4890,0
|
|
20240712,162400,1015331105,4890,4890,4890,4890,0
|
|
20240712,162300,1015331105,4890,4890,4890,4890,0
|
|
20240712,162200,1015331105,4890,4890,4890,4890,0
|
|
20240712,162100,1015331105,4890,4890,4890,4890,0
|
|
20240712,162000,1015331105,4890,4890,4890,4890,0
|
|
20240712,161900,1015331105,4890,4890,4890,4890,0
|
|
20240712,161800,1015331105,4890,4890,4890,4890,0
|
|
20240712,161700,1015331105,4890,4890,4890,4890,0
|
|
20240712,161600,1015331105,4890,4890,4890,4890,0
|
|
20240712,161500,1015331105,4890,4890,4890,4890,0
|
|
20240712,161400,1015331105,4890,4890,4890,4890,0
|
|
20240712,161300,1015331105,4890,4890,4890,4890,4275
|
|
20240712,161200,1015331105,4890,4890,4890,4890,0
|
|
20240712,161100,1015331105,4890,4890,4890,4890,0
|
|
20240712,161000,1015331105,4890,4890,4890,4890,0
|
|
20240712,160900,1015331105,4890,4890,4890,4890,0
|
|
20240712,160800,1015331105,4890,4890,4890,4890,0
|
|
20240712,160700,1015331105,4890,4890,4890,4890,0
|
|
20240712,160600,1015331105,4890,4890,4890,4890,0
|
|
20240712,160500,1015331105,4890,4890,4890,4890,0
|
|
20240712,160400,1015331105,4890,4890,4890,4890,0
|
|
20240712,160300,1015331105,4890,4890,4890,4890,0
|
|
20240712,160200,1015331105,4890,4890,4890,4890,0
|
|
20240712,160100,1015331105,4890,4890,4890,4890,0
|
|
20240712,160000,1015331105,4890,4890,4890,4890,0
|
|
20240712,155900,1015331105,4890,4890,4890,4890,0
|
|
20240712,155800,1015331105,4890,4890,4890,4890,0
|
|
20240712,155700,1015331105,4890,4890,4890,4890,0
|
|
20240712,155600,1015331105,4890,4890,4890,4890,0
|
|
20240712,155500,1015331105,4890,4890,4890,4890,0
|
|
20240712,155400,1015331105,4890,4890,4890,4890,0
|
|
20240712,155300,1015331105,4890,4890,4890,4890,0
|
|
20240712,155200,1015331105,4890,4890,4890,4890,0
|
|
20240712,155100,1015331105,4890,4890,4890,4890,0
|
|
20240712,155000,1015331105,4890,4890,4890,4890,0
|
|
20240712,154900,1015331105,4890,4890,4890,4890,0
|
|
20240712,154800,1015331105,4890,4890,4890,4890,0
|
|
20240712,154700,1015331105,4890,4890,4890,4890,0
|
|
20240712,154600,1015331105,4890,4890,4890,4890,0
|
|
20240712,154500,1015331105,4890,4890,4890,4890,0
|
|
20240712,154400,1015331105,4890,4890,4890,4890,0
|
|
20240712,154300,1015331105,4890,4890,4890,4890,4275
|
|
20240712,154200,1015331105,4890,4890,4890,4890,0
|
|
20240712,154100,1015331105,4890,4890,4890,4890,0
|
|
20240712,154000,1015331105,4890,4890,4890,4890,0
|
|
20240712,153900,1015331105,4890,4890,4890,4890,0
|
|
20240712,153800,1015331105,4890,4890,4890,4890,0
|
|
20240712,153700,1015331105,4890,4890,4890,4890,0
|
|
20240712,153600,1015331105,4890,4890,4890,4890,0
|
|
20240712,153500,1015331105,4890,4890,4890,4890,0
|
|
20240712,153400,1015331105,4890,4890,4890,4890,0
|
|
20240712,153300,1015331105,4890,4890,4890,4890,0
|
|
20240712,153200,1015331105,4890,4890,4890,4890,0
|
|
20240712,153100,1015331105,4890,4890,4890,4890,0
|
|
20240712,153000,1015331105,4890,4890,4890,4890,4275
|
|
20240712,152900,994426355,4910,4910,4910,4910,0
|
|
20240712,152800,994426355,4910,4910,4910,4910,0
|
|
20240712,152700,994426355,4910,4910,4910,4910,0
|
|
20240712,152600,994426355,4910,4910,4910,4910,0
|
|
20240712,152500,994426355,4910,4910,4910,4910,0
|
|
20240712,152400,994426355,4910,4910,4910,4910,0
|
|
20240712,152300,994426355,4910,4910,4910,4910,0
|
|
20240712,152200,994426355,4910,4910,4910,4910,0
|
|
20240712,152100,994426355,4910,4910,4910,4910,0
|
|
20240712,152000,994426355,4910,4910,4910,4910,0
|
|
20240712,151900,994426355,4910,4910,4910,4910,31
|
|
20240712,151800,994274145,4910,4910,4910,4910,1
|
|
20240712,151700,994269235,4890,4890,4890,4890,1
|
|
20240712,151600,994264345,4910,4905,4910,4885,4579
|
|
20240712,151500,971861770,4910,4910,4910,4910,0
|
|
20240712,151400,971861770,4910,4910,4910,4910,481
|
|
20240712,151300,969500060,4910,4910,4910,4910,0
|
|
20240712,151200,969500060,4910,4910,4910,4910,116
|
|
20240712,151100,968930500,4920,4920,4920,4920,0
|
|
20240712,151000,968930500,4920,4920,4920,4920,0
|
|
20240712,150900,968930500,4920,4920,4920,4920,20
|
|
20240712,150800,968832100,4920,4915,4920,4915,102
|
|
20240712,150700,968330765,4900,4915,4915,4900,1501
|
|
20240712,150600,960975850,4900,4910,4910,4900,534
|
|
20240712,150500,958356235,4910,4910,4910,4910,0
|
|
20240712,150400,958356235,4910,4910,4910,4910,0
|
|
20240712,150300,958356235,4910,4910,4910,4910,7
|
|
20240712,150200,958321865,4910,4910,4910,4910,0
|
|
20240712,150100,958321865,4910,4910,4910,4910,100
|
|
20240712,150000,957830865,4910,4915,4920,4910,123
|
|
20240712,145900,957226785,4910,4915,4915,4910,282
|
|
20240712,145800,955840760,4915,4915,4915,4915,0
|
|
20240712,145700,955840760,4915,4915,4915,4915,0
|
|
20240712,145600,955840760,4915,4915,4915,4915,0
|
|
20240712,145500,955840760,4915,4915,4915,4915,0
|
|
20240712,145400,955840760,4915,4915,4915,4915,5
|
|
20240712,145300,955816185,4895,4920,4920,4895,311
|
|
20240712,145200,954293220,4920,4920,4920,4900,566
|
|
20240712,145100,951518050,4920,4920,4920,4900,732
|
|
20240712,145000,947927510,4920,4920,4920,4920,1
|
|
20240712,144900,947922590,4905,4920,4925,4905,1024
|
|
20240712,144800,942896545,4925,4925,4925,4925,0
|
|
20240712,144700,942896545,4925,4925,4925,4925,0
|
|
20240712,144600,942896545,4925,4925,4925,4925,0
|
|
20240712,144500,942896545,4925,4925,4925,4925,5
|
|
20240712,144400,942871920,4925,4900,4925,4900,252
|
|
20240712,144300,941636895,4900,4925,4925,4900,2001
|
|
20240712,144200,931828475,4920,4920,4920,4920,450
|
|
20240712,144100,929614475,4925,4910,4925,4910,3
|
|
20240712,144000,929599720,4905,4925,4925,4905,1508
|
|
20240712,143900,922191515,4920,4920,4920,4920,638
|
|
20240712,143800,919052555,4930,4930,4930,4930,0
|
|
20240712,143700,919052555,4930,4930,4930,4930,0
|
|
20240712,143600,919052555,4930,4925,4930,4920,503
|
|
20240712,143500,916577640,4925,4925,4925,4925,532
|
|
20240712,143400,913957540,4930,4930,4930,4930,396
|
|
20240712,143300,912005260,4935,4940,4940,4930,21
|
|
20240712,143200,911901625,4940,4940,4940,4930,380
|
|
20240712,143100,910026125,4940,4940,4940,4940,0
|
|
20240712,143000,910026125,4940,4940,4940,4940,8
|
|
20240712,142900,909986605,4940,4930,4940,4930,210
|
|
20240712,142800,908951295,4940,4940,4940,4940,0
|
|
20240712,142700,908951295,4940,4935,4940,4935,1906
|
|
20240712,142600,899544370,4935,4930,4935,4930,506
|
|
20240712,142500,897047750,4930,4930,4930,4930,50
|
|
20240712,142400,896801250,4930,4930,4930,4930,900
|
|
20240712,142300,892364250,4930,4930,4930,4930,300
|
|
20240712,142200,890885250,4935,4935,4935,4935,60
|
|
20240712,142100,890589150,4935,4935,4935,4935,0
|
|
20240712,142000,890589150,4935,4940,4940,4930,648
|
|
20240712,141900,887394160,4940,4920,4940,4920,103
|
|
20240712,141800,886885400,4920,4940,4940,4920,812
|
|
20240712,141700,882874140,4920,4920,4920,4920,300
|
|
20240712,141600,881398140,4920,4920,4920,4920,0
|
|
20240712,141500,881398140,4920,4920,4920,4920,1
|
|
20240712,141400,881393220,4940,4940,4940,4940,0
|
|
20240712,141300,881393220,4940,4940,4940,4940,0
|
|
20240712,141200,881393220,4940,4930,4940,4930,1850
|
|
20240712,141100,872262760,4930,4930,4930,4930,100
|
|
20240712,141000,871769760,4930,4930,4930,4910,50
|
|
20240712,140900,871523280,4930,4930,4930,4930,0
|
|
20240712,140800,871523280,4930,4930,4930,4930,0
|
|
20240712,140700,871523280,4930,4910,4930,4910,205
|
|
20240712,140600,870512650,4930,4930,4930,4930,0
|
|
20240712,140500,870512650,4930,4930,4930,4930,4
|
|
20240712,140400,870492930,4930,4905,4930,4900,3262
|
|
20240712,140300,854487780,4910,4910,4910,4910,1069
|
|
20240712,140200,849238990,4930,4930,4930,4930,0
|
|
20240712,140100,849238990,4930,4930,4930,4930,10
|
|
20240712,140000,849189690,4930,4930,4930,4930,55
|
|
20240712,135900,848918540,4915,4915,4915,4915,170
|
|
20240712,135800,848082990,4930,4930,4930,4930,2
|
|
20240712,135700,848073130,4915,4920,4920,4915,150
|
|
20240712,135600,847335145,4920,4920,4920,4920,381
|
|
20240712,135500,845460625,4930,4930,4930,4930,1
|
|
20240712,135400,845455695,4925,4925,4925,4925,23
|
|
20240712,135300,845342420,4930,4925,4930,4925,117
|
|
20240712,135200,844766190,4925,4925,4925,4925,0
|
|
20240712,135100,844766190,4925,4925,4925,4925,63
|
|
20240712,135000,844455915,4925,4920,4925,4920,649
|
|
20240712,134900,841260290,4920,4920,4920,4920,0
|
|
20240712,134800,841260290,4920,4915,4920,4915,15
|
|
20240712,134700,841186555,4915,4915,4915,4915,44
|
|
20240712,134600,840970295,4920,4920,4920,4920,0
|
|
20240712,134500,840970295,4920,4920,4920,4920,5
|
|
20240712,134400,840945695,4920,4920,4920,4920,56
|
|
20240712,134300,840670175,4925,4925,4925,4925,0
|
|
20240712,134200,840670175,4925,4925,4925,4925,0
|
|
20240712,134100,840670175,4925,4925,4925,4925,1
|
|
20240712,134000,840665250,4925,4925,4925,4915,551
|
|
20240712,133900,837956575,4925,4920,4925,4920,500
|
|
20240712,133800,835495025,4920,4920,4920,4920,0
|
|
20240712,133700,835495025,4920,4920,4920,4920,1
|
|
20240712,133600,835490105,4920,4920,4920,4920,300
|
|
20240712,133500,834014105,4925,4925,4925,4925,0
|
|
20240712,133400,834014105,4925,4925,4925,4920,6
|
|
20240712,133300,833984575,4925,4925,4925,4925,0
|
|
20240712,133200,833984575,4925,4925,4925,4925,0
|
|
20240712,133100,833984575,4925,4925,4925,4925,5
|
|
20240712,133000,833959950,4925,4940,4940,4925,1005
|
|
20240712,132900,829009310,4940,4940,4940,4940,0
|
|
20240712,132800,829009310,4940,4940,4940,4940,0
|
|
20240712,132700,829009310,4940,4940,4940,4940,4
|
|
20240712,132600,828989550,4925,4935,4935,4925,300
|
|
20240712,132500,827510895,4940,4940,4940,4940,0
|
|
20240712,132400,827510895,4940,4940,4940,4940,0
|
|
20240712,132300,827510895,4940,4940,4940,4940,50
|
|
20240712,132200,827263895,4940,4940,4940,4940,0
|
|
20240712,132100,827263895,4940,4940,4940,4940,0
|
|
20240712,132000,827263895,4940,4940,4940,4940,49
|
|
20240712,131900,827021835,4935,4935,4935,4935,145
|
|
20240712,131800,826306260,4945,4945,4945,4945,35
|
|
20240712,131700,826133185,4945,4945,4945,4945,27
|
|
20240712,131600,825999670,4945,4945,4945,4945,2
|
|
20240712,131500,825989780,4945,4945,4945,4945,112
|
|
20240712,131400,825435940,4945,4945,4945,4945,3
|
|
20240712,131300,825421105,4945,4945,4945,4945,3
|
|
20240712,131200,825406270,4945,4945,4945,4945,13
|
|
20240712,131100,825341985,4945,4950,4950,4945,2
|
|
20240712,131000,825332090,4925,4950,4950,4925,4049
|
|
20240712,130900,805383320,4950,4950,4950,4950,3
|
|
20240712,130800,805368470,4950,4950,4950,4950,0
|
|
20240712,130700,805368470,4950,4950,4950,4950,201
|
|
20240712,130600,804373520,4950,4950,4950,4950,0
|
|
20240712,130500,804373520,4950,4950,4950,4950,7
|
|
20240712,130400,804338870,4950,4940,4960,4940,3309
|
|
20240712,130300,787973140,4940,4940,4940,4940,0
|
|
20240712,130200,787973140,4940,4940,4940,4940,0
|
|
20240712,130100,787973140,4940,4935,4940,4935,34
|
|
20240712,130000,787805315,4935,4935,4935,4935,199
|
|
20240712,125900,786823250,4940,4940,4940,4940,0
|
|
20240712,125800,786823250,4940,4940,4940,4940,0
|
|
20240712,125700,786823250,4940,4930,4940,4930,56
|
|
20240712,125600,786547110,4930,4930,4930,4930,9
|
|
20240712,125500,786502740,4940,4940,4940,4940,11
|
|
20240712,125400,786448400,4940,4940,4940,4940,2484
|
|
20240712,125300,774177440,4940,4930,4940,4930,6
|
|
20240712,125200,774147810,4925,4930,4940,4925,4104
|
|
20240712,125100,753889245,4930,4930,4930,4930,2
|
|
20240712,125000,753879385,4930,4925,4930,4920,175
|
|
20240712,124900,753017900,4930,4925,4930,4925,2
|
|
20240712,124800,753008045,4930,4930,4930,4930,0
|
|
20240712,124700,753008045,4930,4925,4930,4925,2
|
|
20240712,124600,752998190,4930,4930,4930,4930,0
|
|
20240712,124500,752998190,4930,4925,4930,4925,4
|
|
20240712,124400,752978475,4930,4930,4930,4930,10
|
|
20240712,124300,752929175,4930,4925,4930,4925,22
|
|
20240712,124200,752820810,4915,4915,4915,4915,1
|
|
20240712,124100,752815895,4915,4920,4920,4915,177
|
|
20240712,124000,751945440,4920,4920,4920,4920,542
|
|
20240712,123900,749278800,4920,4920,4920,4920,28
|
|
20240712,123800,749141040,4925,4925,4925,4925,116
|
|
20240712,123700,748569740,4925,4925,4930,4925,138
|
|
20240712,123600,747890085,4925,4920,4925,4920,22
|
|
20240712,123500,747781740,4925,4925,4925,4925,4
|
|
20240712,123400,747762040,4925,4925,4925,4925,1
|
|
20240712,123300,747757115,4920,4925,4925,4920,225
|
|
20240712,123200,746650100,4925,4925,4925,4925,4
|
|
20240712,123100,746630400,4925,4925,4925,4925,123
|
|
20240712,123000,746024625,4930,4925,4930,4925,98
|
|
20240712,122900,745541520,4925,4925,4925,4925,5
|
|
20240712,122800,745516895,4925,4920,4925,4920,15
|
|
20240712,122700,745443025,4925,4925,4925,4925,6
|
|
20240712,122600,745413475,4925,4925,4925,4925,10
|
|
20240712,122500,745364225,4925,4925,4930,4925,3
|
|
20240712,122400,745349445,4930,4930,4930,4930,118
|
|
20240712,122300,744767705,4935,4935,4935,4935,0
|
|
20240712,122200,744767705,4935,4930,4935,4930,35
|
|
20240712,122100,744595135,4930,4930,4930,4930,0
|
|
20240712,122000,744595135,4930,4930,4930,4930,49
|
|
20240712,121900,744353565,4930,4930,4930,4930,1
|
|
20240712,121800,744348635,4930,4925,4930,4925,3
|
|
20240712,121700,744333850,4930,4930,4930,4930,0
|
|
20240712,121600,744333850,4930,4930,4930,4930,0
|
|
20240712,121500,744333850,4930,4925,4930,4925,948
|
|
20240712,121400,739664945,4925,4930,4930,4925,82
|
|
20240712,121300,739261090,4930,4930,4930,4930,91
|
|
20240712,121200,738812460,4930,4930,4930,4930,2
|
|
20240712,121100,738802600,4930,4930,4930,4930,6
|
|
20240712,121000,738773020,4930,4920,4930,4920,74
|
|
20240712,120900,738408685,4930,4930,4930,4930,0
|
|
20240712,120800,738408685,4930,4920,4930,4920,20
|
|
20240712,120700,738310260,4920,4930,4930,4920,198
|
|
20240712,120600,737335215,4930,4925,4930,4925,225
|
|
20240712,120500,736226150,4930,4930,4930,4930,0
|
|
20240712,120400,736226150,4930,4925,4930,4925,150
|
|
20240712,120300,735487395,4920,4920,4920,4920,94
|
|
20240712,120200,735024915,4920,4915,4920,4915,17
|
|
20240712,120100,734941330,4925,4920,4925,4920,5
|
|
20240712,120000,734916725,4925,4905,4925,4905,72
|
|
20240712,115900,734562405,4910,4910,4910,4900,5893
|
|
20240712,115800,705662630,4910,4910,4910,4910,3
|
|
20240712,115700,705647900,4910,4920,4920,4910,907
|
|
20240712,115600,701194520,4925,4915,4925,4915,44
|
|
20240712,115500,700978055,4915,4915,4920,4915,515
|
|
20240712,115400,698446825,4925,4915,4925,4915,1605
|
|
20240712,115300,690558240,4915,4915,4915,4915,100
|
|
20240712,115200,690066740,4925,4925,4925,4925,1
|
|
20240712,115100,690061815,4925,4910,4930,4910,253
|
|
20240712,115000,688819165,4915,4925,4925,4915,595
|
|
20240712,114900,685892925,4920,4920,4920,4920,4
|
|
20240712,114800,685873245,4925,4925,4925,4925,1
|
|
20240712,114700,685868320,4925,4925,4925,4925,1
|
|
20240712,114600,685863395,4925,4925,4925,4925,50
|
|
20240712,114500,685617145,4920,4925,4925,4920,21
|
|
20240712,114400,685513795,4925,4930,4930,4925,773
|
|
20240712,114300,681706765,4925,4930,4930,4925,42
|
|
20240712,114200,681499810,4930,4930,4930,4930,60
|
|
20240712,114100,681204010,4935,4930,4935,4930,38
|
|
20240712,114000,681016640,4935,4930,4935,4930,51
|
|
20240712,113900,680764975,4930,4930,4930,4930,547
|
|
20240712,113800,678068265,4940,4940,4940,4940,0
|
|
20240712,113700,678068265,4940,4940,4940,4940,0
|
|
20240712,113600,678068265,4940,4930,4940,4930,207
|
|
20240712,113500,677046945,4930,4935,4935,4930,592
|
|
20240712,113400,674128310,4935,4935,4935,4935,10
|
|
20240712,113300,674078960,4935,4935,4935,4935,0
|
|
20240712,113200,674078960,4935,4930,4935,4930,11
|
|
20240712,113100,674024725,4935,4930,4935,4930,144
|
|
20240712,113000,673314800,4935,4935,4935,4935,53
|
|
20240712,112900,673053245,4935,4940,4940,4935,34
|
|
20240712,112800,672885445,4940,4940,4940,4940,0
|
|
20240712,112700,672885445,4940,4935,4940,4935,75
|
|
20240712,112600,672515295,4935,4935,4935,4935,1000
|
|
20240712,112500,667580295,4935,4935,4935,4935,21
|
|
20240712,112400,667476660,4930,4935,4935,4930,6
|
|
20240712,112300,667447070,4935,4935,4935,4935,0
|
|
20240712,112200,667447070,4935,4945,4945,4935,209
|
|
20240712,112100,666415620,4935,4950,4950,4935,411
|
|
20240712,112000,664384400,4950,4950,4950,4950,172
|
|
20240712,111900,663533000,4945,4950,4950,4945,27
|
|
20240712,111800,663399370,4945,4950,4950,4945,18
|
|
20240712,111700,663310290,4950,4945,4950,4945,22
|
|
20240712,111600,663201410,4950,4950,4950,4950,25
|
|
20240712,111500,663077660,4945,4945,4945,4945,100
|
|
20240712,111400,662583160,4950,4950,4950,4950,273
|
|
20240712,111300,661231810,4955,4955,4955,4955,0
|
|
20240712,111200,661231810,4955,4955,4955,4955,1
|
|
20240712,111100,661226855,4940,4955,4960,4940,1372
|
|
20240712,111000,654437970,4955,4955,4955,4955,640
|
|
20240712,110900,651266770,4955,4930,4955,4930,11189
|
|
20240712,110800,596001815,4935,4930,4935,4930,1044
|
|
20240712,110700,590854885,4930,4930,4930,4930,0
|
|
20240712,110600,590854885,4930,4935,4935,4930,36
|
|
20240712,110500,590677390,4935,4935,4935,4935,16
|
|
20240712,110400,590598430,4935,4935,4935,4935,34
|
|
20240712,110300,590430640,4935,4935,4935,4935,519
|
|
20240712,110200,587869375,4935,4925,4935,4925,1679
|
|
20240712,110100,579587790,4930,4920,4930,4920,841
|
|
20240712,110000,575443350,4925,4915,4925,4915,419
|
|
20240712,105900,573381560,4920,4915,4920,4915,886
|
|
20240712,105800,569025460,4915,4915,4915,4905,391
|
|
20240712,105700,567103775,4915,4915,4920,4900,1513
|
|
20240712,105600,559686750,4915,4910,4915,4910,304
|
|
20240712,105500,558194095,4905,4910,4910,4905,48
|
|
20240712,105400,557958450,4910,4905,4910,4905,28
|
|
20240712,105300,557821030,4910,4905,4910,4905,38
|
|
20240712,105200,557634495,4910,4910,4910,4910,17
|
|
20240712,105100,557551025,4910,4905,4910,4905,15
|
|
20240712,105000,557477430,4910,4910,4910,4910,78
|
|
20240712,104900,557094450,4910,4910,4910,4910,2
|
|
20240712,104800,557084630,4910,4905,4910,4905,8
|
|
20240712,104700,557045380,4910,4910,4910,4910,2
|
|
20240712,104600,557035560,4915,4895,4915,4890,73
|
|
20240712,104500,556678090,4895,4895,4895,4885,506
|
|
20240712,104400,554206240,4895,4895,4895,4895,3
|
|
20240712,104300,554191555,4890,4900,4900,4890,345
|
|
20240712,104200,552504410,4915,4920,4920,4900,2706
|
|
20240712,104100,539242050,4910,4920,4925,4910,29
|
|
20240712,104000,539099595,4925,4920,4925,4920,56
|
|
20240712,103900,538823840,4925,4925,4925,4925,4
|
|
20240712,103800,538804140,4905,4915,4915,4905,1272
|
|
20240712,103700,532563140,4930,4930,4930,4930,1
|
|
20240712,103600,532558210,4930,4920,4930,4920,1338
|
|
20240712,103500,525967915,4920,4930,4930,4920,129
|
|
20240712,103400,525333205,4930,4930,4930,4920,256
|
|
20240712,103300,524073525,4930,4930,4930,4930,105
|
|
20240712,103200,523555875,4930,4910,4930,4910,348
|
|
20240712,103100,521840490,4910,4910,4910,4910,137
|
|
20240712,103000,521167820,4910,4910,4910,4910,45
|
|
20240712,102900,520946870,4910,4905,4910,4900,504
|
|
20240712,102800,518474760,4905,4905,4905,4905,21
|
|
20240712,102700,518371755,4905,4905,4905,4905,26
|
|
20240712,102600,518244225,4905,4900,4905,4900,465
|
|
20240712,102500,515965695,4900,4895,4900,4895,351
|
|
20240712,102400,514247540,4895,4890,4895,4890,75
|
|
20240712,102300,513880765,4890,4880,4890,4880,86
|
|
20240712,102200,513460985,4880,4880,4890,4880,594
|
|
20240712,102100,510562025,4890,4890,4890,4890,0
|
|
20240712,102000,510562025,4890,4890,4890,4885,57
|
|
20240712,101900,510283300,4880,4885,4885,4880,52
|
|
20240712,101800,510029290,4885,4880,4885,4880,122
|
|
20240712,101700,509433905,4880,4880,4880,4875,189
|
|
20240712,101600,508512520,4880,4885,4885,4880,50
|
|
20240712,101500,508268370,4885,4885,4885,4880,10
|
|
20240712,101400,508219555,4885,4895,4895,4885,163
|
|
20240712,101300,507423145,4895,4895,4895,4895,4
|
|
20240712,101200,507403565,4880,4895,4895,4880,115
|
|
20240712,101100,506842140,4895,4890,4895,4890,13
|
|
20240712,101000,506778555,4895,4890,4895,4890,161
|
|
20240712,100900,505990465,4895,4885,4895,4885,557
|
|
20240712,100800,503264520,4900,4880,4900,4880,414
|
|
20240712,100700,501241070,4875,4845,4875,4845,3040
|
|
20240712,100600,486442125,4865,4865,4865,4865,10
|
|
20240712,100500,486393475,4845,4865,4865,4845,321
|
|
20240712,100400,484837900,4865,4850,4865,4850,612
|
|
20240712,100300,481864815,4855,4850,4855,4850,108
|
|
20240712,100200,481340495,4855,4850,4855,4840,1557
|
|
20240712,100100,473788765,4850,4850,4850,4835,928
|
|
20240712,100000,469296615,4850,4840,4850,4835,681
|
|
20240712,095900,466000745,4840,4850,4850,4840,1859
|
|
20240712,095800,456991415,4865,4865,4865,4865,2
|
|
20240712,095700,456981685,4870,4845,4870,4845,51
|
|
20240712,095600,456734155,4845,4865,4865,4835,22834
|
|
20240712,095500,345940895,4865,4890,4890,4865,8055
|
|
20240712,095400,306687850,4880,4895,4895,4880,5393
|
|
20240712,095300,280311510,4900,4910,4910,4900,2145
|
|
20240712,095200,269795345,4915,4935,4940,4915,161
|
|
20240712,095100,269003585,4940,4930,4940,4920,228
|
|
20240712,095000,267879170,4935,4935,4935,4930,31
|
|
20240712,094900,267726190,4940,4940,4940,4940,0
|
|
20240712,094800,267726190,4940,4940,4940,4940,459
|
|
20240712,094700,265458730,4940,4920,4940,4920,147
|
|
20240712,094600,264735295,4920,4940,4940,4920,484
|
|
20240712,094500,262351995,4940,4940,4940,4905,895
|
|
20240712,094400,257960840,4910,4940,4940,4910,1109
|
|
20240712,094300,252514755,4940,4920,4940,4910,3082
|
|
20240712,094200,237380035,4920,4920,4920,4920,400
|
|
20240712,094100,235412035,4930,4925,4930,4925,47
|
|
20240712,094000,235180375,4925,4925,4930,4925,56
|
|
20240712,093900,234904350,4920,4910,4920,4910,557
|
|
20240712,093800,232165455,4910,4910,4910,4910,0
|
|
20240712,093700,232165455,4910,4910,4915,4910,12
|
|
20240712,093600,232106520,4915,4915,4915,4915,5
|
|
20240712,093500,232081945,4915,4910,4915,4910,104
|
|
20240712,093400,231571235,4910,4910,4910,4910,1135
|
|
20240712,093300,225998385,4910,4910,4910,4910,2
|
|
20240712,093200,225988565,4910,4910,4910,4910,4
|
|
20240712,093100,225968925,4905,4910,4910,4905,188
|
|
20240712,093000,225045895,4910,4905,4910,4905,128
|
|
20240712,092900,224417860,4905,4900,4905,4900,151
|
|
20240712,092800,223677955,4910,4910,4910,4900,306
|
|
20240712,092700,222178495,4900,4900,4905,4900,374
|
|
20240712,092600,220345260,4900,4900,4900,4900,348
|
|
20240712,092500,218640060,4935,4935,4935,4935,0
|
|
20240712,092400,218640060,4935,4935,4935,4935,0
|
|
20240712,092300,218640060,4935,4935,4935,4935,0
|
|
20240712,092200,218640060,4935,4940,4940,4900,304
|
|
20240712,092100,217150045,4910,4930,4940,4910,1096
|
|
20240712,092000,211745735,4930,4925,4930,4925,802
|
|
20240712,091900,207794375,4930,4930,4930,4930,286
|
|
20240712,091800,206384395,4930,4930,4930,4930,1061
|
|
20240712,091700,201153665,4930,4885,4930,4885,5393
|
|
20240712,091600,174683010,4885,4880,4885,4870,5247
|
|
20240712,091500,149106035,4885,4900,4900,4880,25
|
|
20240712,091400,148983875,4900,4895,4900,4880,2597
|
|
20240712,091300,136301885,4925,4900,4925,4900,267
|
|
20240712,091200,134992285,4925,4925,4925,4895,2700
|
|
20240712,091100,121758765,4930,4930,4930,4930,1
|
|
20240712,091000,121753835,4930,4915,4935,4910,2072
|
|
20240712,090900,111571840,4935,4935,4935,4935,1552
|
|
20240712,090800,103912720,4935,4905,4935,4900,2715
|
|
20240712,090700,90570975,4905,4910,4910,4905,2148
|
|
20240712,090600,80026255,4930,4910,4930,4910,15
|
|
20240712,090500,79952505,4910,4910,4910,4905,883
|
|
20240712,090400,75618475,4905,4905,4905,4905,0
|
|
20240712,090300,75618475,4905,4910,4910,4905,1156
|
|
20240712,090200,69945795,4905,4890,4910,4890,8809
|
|
20240712,090100,26789785,4870,4890,4890,4870,988
|
|
20240712,090000,21978185,4865,4895,4895,4860,4417
|