694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,203100,727803980,5940,5940,5940,5940,3459
|
|
20240712,203000,727803980,5940,5940,5940,5940,0
|
|
20240712,202900,727803980,5940,5940,5940,5940,0
|
|
20240712,202800,727803980,5940,5940,5940,5940,0
|
|
20240712,202700,727803980,5940,5940,5940,5940,0
|
|
20240712,202600,727803980,5940,5940,5940,5940,0
|
|
20240712,202500,727803980,5940,5940,5940,5940,0
|
|
20240712,202400,727803980,5940,5940,5940,5940,0
|
|
20240712,202300,727803980,5940,5940,5940,5940,0
|
|
20240712,202200,727803980,5940,5940,5940,5940,0
|
|
20240712,202100,727803980,5940,5940,5940,5940,0
|
|
20240712,202000,727803980,5940,5940,5940,5940,0
|
|
20240712,201900,727803980,5940,5940,5940,5940,0
|
|
20240712,201800,727803980,5940,5940,5940,5940,0
|
|
20240712,201700,727803980,5940,5940,5940,5940,0
|
|
20240712,201600,727803980,5940,5940,5940,5940,0
|
|
20240712,201500,727803980,5940,5940,5940,5940,0
|
|
20240712,201400,727803980,5940,5940,5940,5940,0
|
|
20240712,201300,727803980,5940,5940,5940,5940,0
|
|
20240712,201200,727803980,5940,5940,5940,5940,0
|
|
20240712,201100,727803980,5940,5940,5940,5940,0
|
|
20240712,201000,727803980,5940,5940,5940,5940,0
|
|
20240712,200900,727803980,5940,5940,5940,5940,0
|
|
20240712,200800,727803980,5940,5940,5940,5940,0
|
|
20240712,200700,727803980,5940,5940,5940,5940,0
|
|
20240712,200600,727803980,5940,5940,5940,5940,0
|
|
20240712,200500,727803980,5940,5940,5940,5940,0
|
|
20240712,200400,727803980,5940,5940,5940,5940,0
|
|
20240712,200300,727803980,5940,5940,5940,5940,0
|
|
20240712,200200,727803980,5940,5940,5940,5940,0
|
|
20240712,200100,727803980,5940,5940,5940,5940,3459
|
|
20240712,200000,727803980,5940,5940,5940,5940,0
|
|
20240712,195900,727803980,5940,5940,5940,5940,0
|
|
20240712,195800,727803980,5940,5940,5940,5940,0
|
|
20240712,195700,727803980,5940,5940,5940,5940,0
|
|
20240712,195600,727803980,5940,5940,5940,5940,0
|
|
20240712,195500,727803980,5940,5940,5940,5940,0
|
|
20240712,195400,727803980,5940,5940,5940,5940,0
|
|
20240712,195300,727803980,5940,5940,5940,5940,0
|
|
20240712,195200,727803980,5940,5940,5940,5940,0
|
|
20240712,195100,727803980,5940,5940,5940,5940,0
|
|
20240712,195000,727803980,5940,5940,5940,5940,0
|
|
20240712,194900,727803980,5940,5940,5940,5940,0
|
|
20240712,194800,727803980,5940,5940,5940,5940,0
|
|
20240712,194700,727803980,5940,5940,5940,5940,0
|
|
20240712,194600,727803980,5940,5940,5940,5940,0
|
|
20240712,194500,727803980,5940,5940,5940,5940,0
|
|
20240712,194400,727803980,5940,5940,5940,5940,0
|
|
20240712,194300,727803980,5940,5940,5940,5940,0
|
|
20240712,194200,727803980,5940,5940,5940,5940,0
|
|
20240712,194100,727803980,5940,5940,5940,5940,0
|
|
20240712,194000,727803980,5940,5940,5940,5940,0
|
|
20240712,193900,727803980,5940,5940,5940,5940,0
|
|
20240712,193800,727803980,5940,5940,5940,5940,0
|
|
20240712,193700,727803980,5940,5940,5940,5940,0
|
|
20240712,193600,727803980,5940,5940,5940,5940,0
|
|
20240712,193500,727803980,5940,5940,5940,5940,0
|
|
20240712,193400,727803980,5940,5940,5940,5940,0
|
|
20240712,193300,727803980,5940,5940,5940,5940,0
|
|
20240712,193200,727803980,5940,5940,5940,5940,0
|
|
20240712,193100,727803980,5940,5940,5940,5940,3459
|
|
20240712,193000,727803980,5940,5940,5940,5940,0
|
|
20240712,192900,727803980,5940,5940,5940,5940,0
|
|
20240712,192800,727803980,5940,5940,5940,5940,0
|
|
20240712,192700,727803980,5940,5940,5940,5940,0
|
|
20240712,192600,727803980,5940,5940,5940,5940,0
|
|
20240712,192500,727803980,5940,5940,5940,5940,0
|
|
20240712,192400,727803980,5940,5940,5940,5940,0
|
|
20240712,192300,727803980,5940,5940,5940,5940,0
|
|
20240712,192200,727803980,5940,5940,5940,5940,0
|
|
20240712,192100,727803980,5940,5940,5940,5940,0
|
|
20240712,192000,727803980,5940,5940,5940,5940,0
|
|
20240712,191900,727803980,5940,5940,5940,5940,0
|
|
20240712,191800,727803980,5940,5940,5940,5940,0
|
|
20240712,191700,727803980,5940,5940,5940,5940,0
|
|
20240712,191600,727803980,5940,5940,5940,5940,0
|
|
20240712,191500,727803980,5940,5940,5940,5940,0
|
|
20240712,191400,727803980,5940,5940,5940,5940,0
|
|
20240712,191300,727803980,5940,5940,5940,5940,0
|
|
20240712,191200,727803980,5940,5940,5940,5940,0
|
|
20240712,191100,727803980,5940,5940,5940,5940,0
|
|
20240712,191000,727803980,5940,5940,5940,5940,0
|
|
20240712,190900,727803980,5940,5940,5940,5940,0
|
|
20240712,190800,727803980,5940,5940,5940,5940,0
|
|
20240712,190700,727803980,5940,5940,5940,5940,0
|
|
20240712,190600,727803980,5940,5940,5940,5940,0
|
|
20240712,190500,727803980,5940,5940,5940,5940,0
|
|
20240712,190400,727803980,5940,5940,5940,5940,0
|
|
20240712,190300,727803980,5940,5940,5940,5940,0
|
|
20240712,190200,727803980,5940,5940,5940,5940,0
|
|
20240712,190100,727803980,5940,5940,5940,5940,3459
|
|
20240712,190000,727803980,5940,5940,5940,5940,0
|
|
20240712,185900,727803980,5940,5940,5940,5940,0
|
|
20240712,185800,727803980,5940,5940,5940,5940,0
|
|
20240712,185700,727803980,5940,5940,5940,5940,0
|
|
20240712,185600,727803980,5940,5940,5940,5940,0
|
|
20240712,185500,727803980,5940,5940,5940,5940,0
|
|
20240712,185400,727803980,5940,5940,5940,5940,0
|
|
20240712,185300,727803980,5940,5940,5940,5940,0
|
|
20240712,185200,727803980,5940,5940,5940,5940,0
|
|
20240712,185100,727803980,5940,5940,5940,5940,0
|
|
20240712,185000,727803980,5940,5940,5940,5940,0
|
|
20240712,184900,727803980,5940,5940,5940,5940,0
|
|
20240712,184800,727803980,5940,5940,5940,5940,0
|
|
20240712,184700,727803980,5940,5940,5940,5940,0
|
|
20240712,184600,727803980,5940,5940,5940,5940,0
|
|
20240712,184500,727803980,5940,5940,5940,5940,0
|
|
20240712,184400,727803980,5940,5940,5940,5940,0
|
|
20240712,184300,727803980,5940,5940,5940,5940,0
|
|
20240712,184200,727803980,5940,5940,5940,5940,0
|
|
20240712,184100,727803980,5940,5940,5940,5940,0
|
|
20240712,184000,727803980,5940,5940,5940,5940,0
|
|
20240712,183900,727803980,5940,5940,5940,5940,0
|
|
20240712,183800,727803980,5940,5940,5940,5940,0
|
|
20240712,183700,727803980,5940,5940,5940,5940,0
|
|
20240712,183600,727803980,5940,5940,5940,5940,0
|
|
20240712,183500,727803980,5940,5940,5940,5940,0
|
|
20240712,183400,727803980,5940,5940,5940,5940,0
|
|
20240712,183300,727803980,5940,5940,5940,5940,0
|
|
20240712,183200,727803980,5940,5940,5940,5940,0
|
|
20240712,183100,727803980,5940,5940,5940,5940,3459
|
|
20240712,183000,727803980,5940,5940,5940,5940,0
|
|
20240712,182900,727803980,5940,5940,5940,5940,0
|
|
20240712,182800,727803980,5940,5940,5940,5940,0
|
|
20240712,182700,727803980,5940,5940,5940,5940,0
|
|
20240712,182600,727803980,5940,5940,5940,5940,0
|
|
20240712,182500,727803980,5940,5940,5940,5940,0
|
|
20240712,182400,727803980,5940,5940,5940,5940,0
|
|
20240712,182300,727803980,5940,5940,5940,5940,0
|
|
20240712,182200,727803980,5940,5940,5940,5940,0
|
|
20240712,182100,727803980,5940,5940,5940,5940,0
|
|
20240712,182000,727803980,5940,5940,5940,5940,0
|
|
20240712,181900,727803980,5940,5940,5940,5940,0
|
|
20240712,181800,727803980,5940,5940,5940,5940,0
|
|
20240712,181700,727803980,5940,5940,5940,5940,0
|
|
20240712,181600,727803980,5940,5940,5940,5940,0
|
|
20240712,181500,727803980,5940,5940,5940,5940,0
|
|
20240712,181400,727803980,5940,5940,5940,5940,0
|
|
20240712,181300,727803980,5940,5940,5940,5940,0
|
|
20240712,181200,727803980,5940,5940,5940,5940,0
|
|
20240712,181100,727803980,5940,5940,5940,5940,0
|
|
20240712,181000,727803980,5940,5940,5940,5940,0
|
|
20240712,180900,727803980,5940,5940,5940,5940,0
|
|
20240712,180800,727803980,5940,5940,5940,5940,0
|
|
20240712,180700,727803980,5940,5940,5940,5940,0
|
|
20240712,180600,727803980,5940,5940,5940,5940,0
|
|
20240712,180500,727803980,5940,5940,5940,5940,0
|
|
20240712,180400,727803980,5940,5940,5940,5940,0
|
|
20240712,180300,727803980,5940,5940,5940,5940,0
|
|
20240712,180200,727803980,5940,5940,5940,5940,0
|
|
20240712,180100,727803980,5940,5940,5940,5940,3459
|
|
20240712,180000,727803980,5940,5940,5940,5940,0
|
|
20240712,175900,727803980,5940,5940,5940,5940,0
|
|
20240712,175800,727803980,5940,5940,5940,5940,0
|
|
20240712,175700,727803980,5940,5940,5940,5940,0
|
|
20240712,175600,727803980,5940,5940,5940,5940,0
|
|
20240712,175500,727803980,5940,5940,5940,5940,0
|
|
20240712,175400,727803980,5940,5940,5940,5940,0
|
|
20240712,175300,727803980,5940,5940,5940,5940,0
|
|
20240712,175200,727803980,5940,5940,5940,5940,0
|
|
20240712,175100,727803980,5940,5940,5940,5940,0
|
|
20240712,175000,727803980,5940,5940,5940,5940,0
|
|
20240712,174900,727803980,5940,5940,5940,5940,0
|
|
20240712,174800,727803980,5940,5940,5940,5940,0
|
|
20240712,174700,727803980,5940,5940,5940,5940,0
|
|
20240712,174600,727803980,5940,5940,5940,5940,0
|
|
20240712,174500,727803980,5940,5940,5940,5940,0
|
|
20240712,174400,727803980,5940,5940,5940,5940,0
|
|
20240712,174300,727803980,5940,5940,5940,5940,0
|
|
20240712,174200,727803980,5940,5940,5940,5940,0
|
|
20240712,174100,727803980,5940,5940,5940,5940,0
|
|
20240712,174000,727803980,5940,5940,5940,5940,0
|
|
20240712,173900,727803980,5940,5940,5940,5940,0
|
|
20240712,173800,727803980,5940,5940,5940,5940,0
|
|
20240712,173700,727803980,5940,5940,5940,5940,0
|
|
20240712,173600,727803980,5940,5940,5940,5940,0
|
|
20240712,173500,727803980,5940,5940,5940,5940,0
|
|
20240712,173400,727803980,5940,5940,5940,5940,0
|
|
20240712,173300,727803980,5940,5940,5940,5940,0
|
|
20240712,173200,727803980,5940,5940,5940,5940,0
|
|
20240712,173100,727803980,5940,5940,5940,5940,3459
|
|
20240712,173000,727803980,5940,5940,5940,5940,0
|
|
20240712,172900,727803980,5940,5940,5940,5940,0
|
|
20240712,172800,727803980,5940,5940,5940,5940,0
|
|
20240712,172700,727803980,5940,5940,5940,5940,0
|
|
20240712,172600,727803980,5940,5940,5940,5940,0
|
|
20240712,172500,727803980,5940,5940,5940,5940,0
|
|
20240712,172400,727803980,5940,5940,5940,5940,0
|
|
20240712,172300,727803980,5940,5940,5940,5940,0
|
|
20240712,172200,727803980,5940,5940,5940,5940,0
|
|
20240712,172100,727803980,5940,5940,5940,5940,0
|
|
20240712,172000,727803980,5940,5940,5940,5940,0
|
|
20240712,171900,727803980,5940,5940,5940,5940,0
|
|
20240712,171800,727803980,5940,5940,5940,5940,0
|
|
20240712,171700,727803980,5940,5940,5940,5940,0
|
|
20240712,171600,727803980,5940,5940,5940,5940,0
|
|
20240712,171500,727803980,5940,5940,5940,5940,0
|
|
20240712,171400,727803980,5940,5940,5940,5940,0
|
|
20240712,171300,727803980,5940,5940,5940,5940,0
|
|
20240712,171200,727803980,5940,5940,5940,5940,0
|
|
20240712,171100,727803980,5940,5940,5940,5940,0
|
|
20240712,171000,727803980,5940,5940,5940,5940,0
|
|
20240712,170900,727803980,5940,5940,5940,5940,0
|
|
20240712,170800,727803980,5940,5940,5940,5940,0
|
|
20240712,170700,727803980,5940,5940,5940,5940,0
|
|
20240712,170600,727803980,5940,5940,5940,5940,0
|
|
20240712,170500,727803980,5940,5940,5940,5940,0
|
|
20240712,170400,727803980,5940,5940,5940,5940,0
|
|
20240712,170300,727803980,5940,5940,5940,5940,0
|
|
20240712,170200,727803980,5940,5940,5940,5940,0
|
|
20240712,170100,727803980,5940,5940,5940,5940,3459
|
|
20240712,170000,727803980,5940,5940,5940,5940,0
|
|
20240712,165900,727803980,5940,5940,5940,5940,0
|
|
20240712,165800,727803980,5940,5940,5940,5940,0
|
|
20240712,165700,727803980,5940,5940,5940,5940,0
|
|
20240712,165600,727803980,5940,5940,5940,5940,0
|
|
20240712,165500,727803980,5940,5940,5940,5940,0
|
|
20240712,165400,727803980,5940,5940,5940,5940,0
|
|
20240712,165300,727803980,5940,5940,5940,5940,0
|
|
20240712,165200,727803980,5940,5940,5940,5940,0
|
|
20240712,165100,727803980,5940,5940,5940,5940,0
|
|
20240712,165000,727803980,5940,5940,5940,5940,0
|
|
20240712,164900,727803980,5940,5940,5940,5940,0
|
|
20240712,164800,727803980,5940,5940,5940,5940,0
|
|
20240712,164700,727803980,5940,5940,5940,5940,0
|
|
20240712,164600,727803980,5940,5940,5940,5940,0
|
|
20240712,164500,727803980,5940,5940,5940,5940,0
|
|
20240712,164400,727803980,5940,5940,5940,5940,0
|
|
20240712,164300,727803980,5940,5940,5940,5940,0
|
|
20240712,164200,727803980,5940,5940,5940,5940,0
|
|
20240712,164100,727803980,5940,5940,5940,5940,0
|
|
20240712,164000,727803980,5940,5940,5940,5940,0
|
|
20240712,163900,727803980,5940,5940,5940,5940,0
|
|
20240712,163800,727803980,5940,5940,5940,5940,0
|
|
20240712,163700,727803980,5940,5940,5940,5940,0
|
|
20240712,163600,727803980,5940,5940,5940,5940,0
|
|
20240712,163500,727803980,5940,5940,5940,5940,0
|
|
20240712,163400,727803980,5940,5940,5940,5940,0
|
|
20240712,163300,727803980,5940,5940,5940,5940,0
|
|
20240712,163200,727803980,5940,5940,5940,5940,0
|
|
20240712,163100,727803980,5940,5940,5940,5940,3459
|
|
20240712,163000,727803980,5940,5940,5940,5940,0
|
|
20240712,162900,727803980,5940,5940,5940,5940,0
|
|
20240712,162800,727803980,5940,5940,5940,5940,0
|
|
20240712,162700,727803980,5940,5940,5940,5940,0
|
|
20240712,162600,727803980,5940,5940,5940,5940,0
|
|
20240712,162500,727803980,5940,5940,5940,5940,0
|
|
20240712,162400,727803980,5940,5940,5940,5940,0
|
|
20240712,162300,727803980,5940,5940,5940,5940,0
|
|
20240712,162200,727803980,5940,5940,5940,5940,0
|
|
20240712,162100,727803980,5940,5940,5940,5940,0
|
|
20240712,162000,727803980,5940,5940,5940,5940,0
|
|
20240712,161900,727803980,5940,5940,5940,5940,0
|
|
20240712,161800,727803980,5940,5940,5940,5940,0
|
|
20240712,161700,727803980,5940,5940,5940,5940,0
|
|
20240712,161600,727803980,5940,5940,5940,5940,0
|
|
20240712,161500,727803980,5940,5940,5940,5940,0
|
|
20240712,161400,727803980,5940,5940,5940,5940,0
|
|
20240712,161300,727803980,5940,5940,5940,5940,0
|
|
20240712,161200,727803980,5940,5940,5940,5940,0
|
|
20240712,161100,727803980,5940,5940,5940,5940,0
|
|
20240712,161000,727803980,5940,5940,5940,5940,0
|
|
20240712,160900,727803980,5940,5940,5940,5940,0
|
|
20240712,160800,727803980,5940,5940,5940,5940,0
|
|
20240712,160700,727803980,5940,5940,5940,5940,0
|
|
20240712,160600,727803980,5940,5940,5940,5940,0
|
|
20240712,160500,727803980,5940,5940,5940,5940,0
|
|
20240712,160400,727803980,5940,5940,5940,5940,0
|
|
20240712,160300,727803980,5940,5940,5940,5940,0
|
|
20240712,160200,727803980,5940,5940,5940,5940,0
|
|
20240712,160100,727803980,5940,5940,5940,5940,3459
|
|
20240712,160000,727803980,5940,5940,5940,5940,0
|
|
20240712,155900,727803980,5940,5940,5940,5940,0
|
|
20240712,155800,727803980,5940,5940,5940,5940,0
|
|
20240712,155700,727803980,5940,5940,5940,5940,0
|
|
20240712,155600,727803980,5940,5940,5940,5940,0
|
|
20240712,155500,727803980,5940,5940,5940,5940,0
|
|
20240712,155400,727803980,5940,5940,5940,5940,0
|
|
20240712,155300,727803980,5940,5940,5940,5940,0
|
|
20240712,155200,727803980,5940,5940,5940,5940,0
|
|
20240712,155100,727803980,5940,5940,5940,5940,0
|
|
20240712,155000,727803980,5940,5940,5940,5940,0
|
|
20240712,154900,727803980,5940,5940,5940,5940,0
|
|
20240712,154800,727803980,5940,5940,5940,5940,0
|
|
20240712,154700,727803980,5940,5940,5940,5940,0
|
|
20240712,154600,727803980,5940,5940,5940,5940,0
|
|
20240712,154500,727803980,5940,5940,5940,5940,0
|
|
20240712,154400,727803980,5940,5940,5940,5940,0
|
|
20240712,154300,727803980,5940,5940,5940,5940,0
|
|
20240712,154200,727803980,5940,5940,5940,5940,0
|
|
20240712,154100,727803980,5940,5940,5940,5940,0
|
|
20240712,154000,727803980,5940,5940,5940,5940,0
|
|
20240712,153900,727803980,5940,5940,5940,5940,0
|
|
20240712,153800,727803980,5940,5940,5940,5940,0
|
|
20240712,153700,727803980,5940,5940,5940,5940,0
|
|
20240712,153600,727803980,5940,5940,5940,5940,0
|
|
20240712,153500,727803980,5940,5940,5940,5940,0
|
|
20240712,153400,727803980,5940,5940,5940,5940,0
|
|
20240712,153300,727803980,5940,5940,5940,5940,0
|
|
20240712,153200,727803980,5940,5940,5940,5940,0
|
|
20240712,153100,727803980,5940,5940,5940,5940,3459
|
|
20240712,153000,727803980,5940,5940,5940,5940,3459
|
|
20240712,152900,707257520,5910,5910,5910,5910,0
|
|
20240712,152800,707257520,5910,5910,5910,5910,0
|
|
20240712,152700,707257520,5910,5910,5910,5910,0
|
|
20240712,152600,707257520,5910,5910,5910,5910,0
|
|
20240712,152500,707257520,5910,5910,5910,5910,0
|
|
20240712,152400,707257520,5910,5910,5910,5910,0
|
|
20240712,152300,707257520,5910,5910,5910,5910,0
|
|
20240712,152200,707257520,5910,5910,5910,5910,0
|
|
20240712,152100,707257520,5910,5910,5910,5910,0
|
|
20240712,152000,707257520,5910,5910,5910,5910,0
|
|
20240712,151900,707257520,5910,5900,5910,5900,507
|
|
20240712,151800,704264140,5900,5910,5920,5900,407
|
|
20240712,151700,701859710,5920,5920,5920,5910,202
|
|
20240712,151600,700663880,5920,5930,5930,5920,456
|
|
20240712,151500,697960340,5920,5930,5930,5900,1634
|
|
20240712,151400,688298490,5920,5910,5920,5900,1200
|
|
20240712,151300,681197290,5920,5920,5920,5920,0
|
|
20240712,151200,681197290,5920,5920,5920,5920,1000
|
|
20240712,151100,675277290,5910,5920,5930,5910,1700
|
|
20240712,151000,665225230,5910,5910,5910,5910,898
|
|
20240712,150900,659918050,5910,5900,5910,5900,463
|
|
20240712,150800,657186340,5900,5900,5900,5900,0
|
|
20240712,150700,657186340,5900,5900,5900,5900,1
|
|
20240712,150600,657180440,5890,5910,5910,5890,741
|
|
20240712,150500,652808760,5910,5910,5910,5910,66
|
|
20240712,150400,652418700,5910,5900,5910,5900,51
|
|
20240712,150300,652117790,5910,5900,5910,5900,548
|
|
20240712,150200,648884580,5890,5900,5900,5890,563
|
|
20240712,150100,645563500,5910,5900,5910,5890,1380
|
|
20240712,150000,637422380,5910,5910,5910,5890,471
|
|
20240712,145900,634643890,5900,5900,5900,5900,287
|
|
20240712,145800,632950590,5900,5900,5900,5900,0
|
|
20240712,145700,632950590,5900,5890,5900,5890,391
|
|
20240712,145600,630647590,5890,5880,5900,5880,4273
|
|
20240712,145500,605490440,5880,5880,5880,5880,0
|
|
20240712,145400,605490440,5880,5880,5880,5880,1
|
|
20240712,145300,605484560,5870,5870,5870,5870,0
|
|
20240712,145200,605484560,5870,5870,5870,5870,1
|
|
20240712,145100,605478690,5880,5880,5880,5880,0
|
|
20240712,145000,605478690,5880,5880,5880,5880,0
|
|
20240712,144900,605478690,5880,5880,5880,5880,0
|
|
20240712,144800,605478690,5880,5880,5880,5880,0
|
|
20240712,144700,605478690,5880,5880,5880,5880,1
|
|
20240712,144600,605472810,5880,5880,5880,5860,449
|
|
20240712,144500,602836670,5880,5880,5880,5880,0
|
|
20240712,144400,602836670,5880,5880,5880,5880,1
|
|
20240712,144300,602830790,5870,5870,5870,5870,50
|
|
20240712,144200,602537290,5870,5860,5870,5850,198
|
|
20240712,144100,601378460,5880,5880,5880,5880,0
|
|
20240712,144000,601378460,5880,5880,5880,5880,0
|
|
20240712,143900,601378460,5880,5870,5880,5860,113
|
|
20240712,143800,600716140,5870,5870,5870,5870,0
|
|
20240712,143700,600716140,5870,5870,5870,5870,0
|
|
20240712,143600,600716140,5870,5870,5870,5870,0
|
|
20240712,143500,600716140,5870,5870,5870,5870,0
|
|
20240712,143400,600716140,5870,5870,5870,5870,0
|
|
20240712,143300,600716140,5870,5870,5870,5870,0
|
|
20240712,143200,600716140,5870,5870,5870,5870,0
|
|
20240712,143100,600716140,5870,5870,5870,5870,0
|
|
20240712,143000,600716140,5870,5870,5870,5870,0
|
|
20240712,142900,600716140,5870,5870,5870,5870,50
|
|
20240712,142800,600422640,5870,5870,5870,5870,1
|
|
20240712,142700,600416770,5850,5850,5850,5850,3
|
|
20240712,142600,600399220,5870,5870,5870,5870,0
|
|
20240712,142500,600399220,5870,5870,5870,5870,0
|
|
20240712,142400,600399220,5870,5870,5870,5870,0
|
|
20240712,142300,600399220,5870,5870,5870,5870,0
|
|
20240712,142200,600399220,5870,5870,5870,5870,11
|
|
20240712,142100,600334650,5870,5870,5870,5870,4
|
|
20240712,142000,600311170,5870,5870,5870,5870,0
|
|
20240712,141900,600311170,5870,5870,5870,5870,0
|
|
20240712,141800,600311170,5870,5870,5870,5870,30
|
|
20240712,141700,600135070,5870,5870,5870,5870,50
|
|
20240712,141600,599841570,5870,5870,5870,5870,10
|
|
20240712,141500,599782870,5870,5870,5870,5870,0
|
|
20240712,141400,599782870,5870,5840,5870,5840,1117
|
|
20240712,141300,593252190,5840,5840,5840,5840,0
|
|
20240712,141200,593252190,5840,5840,5840,5840,0
|
|
20240712,141100,593252190,5840,5840,5840,5840,0
|
|
20240712,141000,593252190,5840,5840,5840,5840,0
|
|
20240712,140900,593252190,5840,5840,5840,5840,10
|
|
20240712,140800,593193790,5840,5840,5840,5840,21
|
|
20240712,140700,593071150,5830,5830,5830,5830,0
|
|
20240712,140600,593071150,5830,5830,5830,5830,0
|
|
20240712,140500,593071150,5830,5830,5830,5830,0
|
|
20240712,140400,593071150,5830,5820,5830,5820,253
|
|
20240712,140300,591598680,5820,5820,5820,5820,2523
|
|
20240712,140200,576914820,5820,5820,5820,5820,0
|
|
20240712,140100,576914820,5820,5820,5820,5820,0
|
|
20240712,140000,576914820,5820,5820,5820,5820,0
|
|
20240712,135900,576914820,5820,5820,5820,5820,0
|
|
20240712,135800,576914820,5820,5820,5820,5820,0
|
|
20240712,135700,576914820,5820,5820,5820,5820,0
|
|
20240712,135600,576914820,5820,5840,5840,5820,2335
|
|
20240712,135500,563303820,5840,5840,5840,5840,1036
|
|
20240712,135400,557253580,5840,5860,5860,5840,114
|
|
20240712,135300,556585800,5840,5860,5860,5840,56
|
|
20240712,135200,556257760,5860,5860,5860,5860,1
|
|
20240712,135100,556251900,5840,5840,5840,5840,996
|
|
20240712,135000,550435260,5840,5840,5840,5840,2
|
|
20240712,134900,550423580,5820,5820,5820,5820,0
|
|
20240712,134800,550423580,5820,5820,5820,5820,0
|
|
20240712,134700,550423580,5820,5820,5820,5820,0
|
|
20240712,134600,550423580,5820,5820,5820,5820,0
|
|
20240712,134500,550423580,5820,5840,5840,5820,56
|
|
20240712,134400,550096660,5840,5840,5840,5840,0
|
|
20240712,134300,550096660,5840,5830,5840,5820,2143
|
|
20240712,134200,537587660,5820,5820,5840,5820,4622
|
|
20240712,134100,510687600,5800,5850,5850,5800,20014
|
|
20240712,134000,394097720,5860,5860,5860,5860,0
|
|
20240712,133900,394097720,5860,5860,5860,5860,0
|
|
20240712,133800,394097720,5860,5850,5860,5850,454
|
|
20240712,133700,391441720,5860,5860,5860,5860,5
|
|
20240712,133600,391412420,5870,5870,5870,5870,1
|
|
20240712,133500,391406550,5850,5850,5850,5850,194
|
|
20240712,133400,390271650,5870,5870,5870,5870,0
|
|
20240712,133300,390271650,5870,5870,5870,5870,0
|
|
20240712,133200,390271650,5870,5870,5870,5870,0
|
|
20240712,133100,390271650,5870,5870,5870,5870,0
|
|
20240712,133000,390271650,5870,5870,5870,5870,0
|
|
20240712,132900,390271650,5870,5870,5870,5870,0
|
|
20240712,132800,390271650,5870,5870,5870,5870,0
|
|
20240712,132700,390271650,5870,5870,5870,5870,0
|
|
20240712,132600,390271650,5870,5870,5870,5870,0
|
|
20240712,132500,390271650,5870,5870,5870,5870,1
|
|
20240712,132400,390265780,5840,5860,5860,5840,224
|
|
20240712,132300,388957460,5870,5870,5870,5870,0
|
|
20240712,132200,388957460,5870,5870,5870,5870,0
|
|
20240712,132100,388957460,5870,5870,5870,5870,1
|
|
20240712,132000,388951590,5840,5850,5860,5840,4347
|
|
20240712,131900,363527080,5870,5870,5870,5870,0
|
|
20240712,131800,363527080,5870,5870,5870,5870,0
|
|
20240712,131700,363527080,5870,5870,5870,5870,0
|
|
20240712,131600,363527080,5870,5870,5870,5870,0
|
|
20240712,131500,363527080,5870,5870,5870,5870,0
|
|
20240712,131400,363527080,5870,5870,5870,5870,0
|
|
20240712,131300,363527080,5870,5870,5870,5870,0
|
|
20240712,131200,363527080,5870,5870,5870,5870,0
|
|
20240712,131100,363527080,5870,5870,5870,5870,0
|
|
20240712,131000,363527080,5870,5870,5870,5870,0
|
|
20240712,130900,363527080,5870,5870,5870,5870,2
|
|
20240712,130800,363515340,5870,5870,5870,5870,0
|
|
20240712,130700,363515340,5870,5850,5870,5850,2833
|
|
20240712,130600,346927250,5860,5880,5880,5850,12141
|
|
20240712,130500,275758120,5900,5900,5900,5900,1
|
|
20240712,130400,275752220,5880,5880,5880,5880,0
|
|
20240712,130300,275752220,5880,5880,5880,5880,0
|
|
20240712,130200,275752220,5880,5880,5880,5880,0
|
|
20240712,130100,275752220,5880,5880,5880,5880,0
|
|
20240712,130000,275752220,5880,5890,5890,5880,25
|
|
20240712,125900,275605200,5900,5900,5900,5900,0
|
|
20240712,125800,275605200,5900,5900,5900,5900,3
|
|
20240712,125700,275587500,5910,5910,5910,5910,0
|
|
20240712,125600,275587500,5910,5900,5910,5900,3
|
|
20240712,125500,275569790,5910,5910,5910,5910,0
|
|
20240712,125400,275569790,5910,5900,5910,5900,174
|
|
20240712,125300,274543130,5900,5900,5900,5900,433
|
|
20240712,125200,271988430,5900,5900,5900,5900,1
|
|
20240712,125100,271982530,5900,5900,5900,5900,600
|
|
20240712,125000,268442530,5900,5900,5900,5900,0
|
|
20240712,124900,268442530,5900,5900,5900,5900,1
|
|
20240712,124800,268436630,5900,5900,5900,5900,0
|
|
20240712,124700,268436630,5900,5900,5900,5900,1
|
|
20240712,124600,268430730,5900,5900,5900,5900,0
|
|
20240712,124500,268430730,5900,5900,5900,5900,1
|
|
20240712,124400,268424830,5870,5870,5870,5870,0
|
|
20240712,124300,268424830,5870,5870,5870,5870,2
|
|
20240712,124200,268413090,5870,5880,5900,5870,4336
|
|
20240712,124100,242881480,5870,5870,5870,5870,0
|
|
20240712,124000,242881480,5870,5870,5870,5870,0
|
|
20240712,123900,242881480,5870,5870,5870,5870,144
|
|
20240712,123800,242036200,5860,5880,5880,5860,30
|
|
20240712,123700,241859860,5880,5880,5880,5880,0
|
|
20240712,123600,241859860,5880,5880,5880,5880,0
|
|
20240712,123500,241859860,5880,5880,5880,5880,0
|
|
20240712,123400,241859860,5880,5880,5880,5880,0
|
|
20240712,123300,241859860,5880,5880,5880,5880,0
|
|
20240712,123200,241859860,5880,5880,5880,5880,0
|
|
20240712,123100,241859860,5880,5880,5880,5880,0
|
|
20240712,123000,241859860,5880,5880,5880,5880,0
|
|
20240712,122900,241859860,5880,5880,5880,5880,0
|
|
20240712,122800,241859860,5880,5880,5880,5880,0
|
|
20240712,122700,241859860,5880,5880,5880,5880,0
|
|
20240712,122600,241859860,5880,5880,5880,5880,0
|
|
20240712,122500,241859860,5880,5880,5880,5880,0
|
|
20240712,122400,241859860,5880,5880,5880,5880,0
|
|
20240712,122300,241859860,5880,5880,5880,5880,0
|
|
20240712,122200,241859860,5880,5880,5880,5880,0
|
|
20240712,122100,241859860,5880,5880,5880,5880,0
|
|
20240712,122000,241859860,5880,5880,5880,5880,0
|
|
20240712,121900,241859860,5880,5870,5880,5870,2
|
|
20240712,121800,241848110,5860,5860,5860,5860,0
|
|
20240712,121700,241848110,5860,5860,5860,5860,113
|
|
20240712,121600,241185930,5860,5860,5860,5860,0
|
|
20240712,121500,241185930,5860,5860,5860,5860,0
|
|
20240712,121400,241185930,5860,5860,5860,5860,0
|
|
20240712,121300,241185930,5860,5870,5870,5860,577
|
|
20240712,121200,237799420,5860,5860,5860,5860,0
|
|
20240712,121100,237799420,5860,5860,5860,5860,114
|
|
20240712,121000,237131380,5860,5870,5870,5860,1262
|
|
20240712,120900,229733400,5870,5870,5870,5870,0
|
|
20240712,120800,229733400,5870,5870,5870,5870,0
|
|
20240712,120700,229733400,5870,5860,5870,5860,41
|
|
20240712,120600,229493130,5860,5870,5870,5860,248
|
|
20240712,120500,228037660,5880,5880,5880,5880,0
|
|
20240712,120400,228037660,5880,5880,5880,5880,1
|
|
20240712,120300,228031780,5880,5880,5880,5880,0
|
|
20240712,120200,228031780,5880,5880,5880,5880,0
|
|
20240712,120100,228031780,5880,5880,5880,5880,0
|
|
20240712,120000,228031780,5880,5880,5880,5880,0
|
|
20240712,115900,228031780,5880,5880,5880,5880,0
|
|
20240712,115800,228031780,5880,5880,5880,5880,0
|
|
20240712,115700,228031780,5880,5880,5880,5880,0
|
|
20240712,115600,228031780,5880,5880,5880,5880,0
|
|
20240712,115500,228031780,5880,5880,5880,5880,0
|
|
20240712,115400,228031780,5880,5880,5880,5880,0
|
|
20240712,115300,228031780,5880,5880,5880,5880,0
|
|
20240712,115200,228031780,5880,5880,5880,5880,0
|
|
20240712,115100,228031780,5880,5880,5880,5880,0
|
|
20240712,115000,228031780,5880,5880,5880,5880,5
|
|
20240712,114900,228002380,5870,5870,5870,5870,0
|
|
20240712,114800,228002380,5870,5870,5870,5870,2
|
|
20240712,114700,227990640,5880,5880,5880,5880,0
|
|
20240712,114600,227990640,5880,5880,5880,5880,0
|
|
20240712,114500,227990640,5880,5880,5880,5880,0
|
|
20240712,114400,227990640,5880,5880,5880,5880,5
|
|
20240712,114300,227961240,5880,5880,5880,5880,0
|
|
20240712,114200,227961240,5880,5880,5880,5880,0
|
|
20240712,114100,227961240,5880,5880,5880,5880,0
|
|
20240712,114000,227961240,5880,5880,5880,5880,0
|
|
20240712,113900,227961240,5880,5880,5880,5880,1
|
|
20240712,113800,227955360,5870,5870,5870,5870,0
|
|
20240712,113700,227955360,5870,5870,5870,5870,344
|
|
20240712,113600,225936080,5870,5880,5880,5870,225
|
|
20240712,113500,224613330,5880,5880,5880,5880,0
|
|
20240712,113400,224613330,5880,5880,5880,5880,0
|
|
20240712,113300,224613330,5880,5880,5880,5880,1
|
|
20240712,113200,224607450,5870,5880,5880,5870,323
|
|
20240712,113100,222708440,5880,5880,5880,5880,0
|
|
20240712,113000,222708440,5880,5880,5880,5880,0
|
|
20240712,112900,222708440,5880,5880,5880,5880,1
|
|
20240712,112800,222702560,5870,5870,5870,5870,0
|
|
20240712,112700,222702560,5870,5870,5870,5870,0
|
|
20240712,112600,222702560,5870,5870,5870,5870,0
|
|
20240712,112500,222702560,5870,5870,5870,5870,0
|
|
20240712,112400,222702560,5870,5870,5870,5870,0
|
|
20240712,112300,222702560,5870,5870,5870,5870,0
|
|
20240712,112200,222702560,5870,5870,5870,5870,0
|
|
20240712,112100,222702560,5870,5870,5870,5870,269
|
|
20240712,112000,221123530,5860,5860,5860,5860,0
|
|
20240712,111900,221123530,5860,5860,5860,5860,3
|
|
20240712,111800,221105950,5860,5860,5860,5860,0
|
|
20240712,111700,221105950,5860,5860,5870,5860,60
|
|
20240712,111600,220754340,5860,5860,5860,5860,0
|
|
20240712,111500,220754340,5860,5860,5860,5860,0
|
|
20240712,111400,220754340,5860,5860,5860,5860,0
|
|
20240712,111300,220754340,5860,5860,5860,5860,0
|
|
20240712,111200,220754340,5860,5860,5860,5860,281
|
|
20240712,111100,219107680,5870,5870,5870,5870,1
|
|
20240712,111000,219101810,5860,5860,5860,5860,0
|
|
20240712,110900,219101810,5860,5860,5860,5860,0
|
|
20240712,110800,219101810,5860,5860,5860,5860,1
|
|
20240712,110700,219095950,5860,5860,5860,5860,112
|
|
20240712,110600,218439630,5860,5860,5860,5860,0
|
|
20240712,110500,218439630,5860,5860,5860,5860,0
|
|
20240712,110400,218439630,5860,5860,5860,5860,113
|
|
20240712,110300,217777450,5870,5870,5870,5870,1
|
|
20240712,110200,217771580,5860,5860,5860,5860,0
|
|
20240712,110100,217771580,5860,5860,5860,5860,0
|
|
20240712,110000,217771580,5860,5860,5860,5860,5
|
|
20240712,105900,217742280,5860,5860,5860,5860,73
|
|
20240712,105800,217314500,5870,5870,5870,5870,0
|
|
20240712,105700,217314500,5870,5870,5870,5870,0
|
|
20240712,105600,217314500,5870,5870,5870,5870,0
|
|
20240712,105500,217314500,5870,5870,5870,5870,0
|
|
20240712,105400,217314500,5870,5870,5870,5870,0
|
|
20240712,105300,217314500,5870,5870,5870,5870,0
|
|
20240712,105200,217314500,5870,5870,5870,5870,1
|
|
20240712,105100,217308630,5860,5860,5860,5860,0
|
|
20240712,105000,217308630,5860,5860,5860,5860,0
|
|
20240712,104900,217308630,5860,5860,5860,5860,0
|
|
20240712,104800,217308630,5860,5860,5860,5860,15
|
|
20240712,104700,217220730,5850,5850,5850,5850,2
|
|
20240712,104600,217209030,5860,5860,5860,5860,11
|
|
20240712,104500,217144570,5850,5850,5850,5850,0
|
|
20240712,104400,217144570,5850,5850,5850,5850,0
|
|
20240712,104300,217144570,5850,5850,5850,5850,561
|
|
20240712,104200,213862720,5850,5860,5870,5850,177
|
|
20240712,104100,212825580,5860,5850,5860,5850,1173
|
|
20240712,104000,205953540,5850,5860,5860,5850,382
|
|
20240712,103900,203715440,5860,5860,5860,5860,0
|
|
20240712,103800,203715440,5860,5860,5860,5860,0
|
|
20240712,103700,203715440,5860,5860,5860,5860,0
|
|
20240712,103600,203715440,5860,5870,5870,5860,163
|
|
20240712,103500,202758760,5870,5870,5870,5870,14
|
|
20240712,103400,202676580,5870,5880,5880,5870,9
|
|
20240712,103300,202623730,5880,5880,5880,5880,0
|
|
20240712,103200,202623730,5880,5880,5880,5880,0
|
|
20240712,103100,202623730,5880,5880,5880,5880,0
|
|
20240712,103000,202623730,5880,5880,5880,5880,0
|
|
20240712,102900,202623730,5880,5880,5880,5880,0
|
|
20240712,102800,202623730,5880,5880,5880,5880,0
|
|
20240712,102700,202623730,5880,5880,5880,5880,0
|
|
20240712,102600,202623730,5880,5850,5880,5850,51
|
|
20240712,102500,202325350,5850,5850,5860,5850,418
|
|
20240712,102400,199878340,5850,5850,5850,5850,0
|
|
20240712,102300,199878340,5850,5850,5850,5850,0
|
|
20240712,102200,199878340,5850,5850,5850,5850,137
|
|
20240712,102100,199076890,5850,5850,5850,5850,44
|
|
20240712,102000,198819490,5860,5860,5860,5860,3
|
|
20240712,101900,198801910,5860,5860,5860,5850,18
|
|
20240712,101800,198696580,5850,5850,5850,5850,0
|
|
20240712,101700,198696580,5850,5860,5860,5850,586
|
|
20240712,101600,195263310,5860,5860,5860,5860,30
|
|
20240712,101500,195087510,5870,5870,5870,5870,6
|
|
20240712,101400,195052290,5870,5850,5870,5850,886
|
|
20240712,101300,189869170,5850,5860,5860,5850,241
|
|
20240712,101200,188457200,5880,5880,5880,5880,0
|
|
20240712,101100,188457200,5880,5880,5880,5880,0
|
|
20240712,101000,188457200,5880,5880,5880,5880,1
|
|
20240712,100900,188451320,5870,5870,5880,5870,22
|
|
20240712,100800,188322170,5860,5860,5860,5860,68
|
|
20240712,100700,187923690,5880,5880,5880,5880,0
|
|
20240712,100600,187923690,5880,5880,5880,5880,0
|
|
20240712,100500,187923690,5880,5880,5880,5880,3
|
|
20240712,100400,187906050,5880,5880,5880,5880,2
|
|
20240712,100300,187894290,5880,5880,5880,5880,1
|
|
20240712,100200,187888410,5880,5880,5880,5840,102
|
|
20240712,100100,187292650,5880,5880,5880,5840,1686
|
|
20240712,100000,177441800,5890,5890,5890,5890,0
|
|
20240712,095900,177441800,5890,5870,5890,5870,2
|
|
20240712,095800,177430040,5870,5870,5870,5870,1
|
|
20240712,095700,177424170,5850,5850,5850,5850,1553
|
|
20240712,095600,168339120,5860,5840,5860,5840,1124
|
|
20240712,095500,161774940,5860,5860,5860,5860,0
|
|
20240712,095400,161774940,5860,5860,5860,5860,0
|
|
20240712,095300,161774940,5860,5860,5860,5860,0
|
|
20240712,095200,161774940,5860,5850,5860,5830,3074
|
|
20240712,095100,143817550,5850,5870,5870,5850,989
|
|
20240712,095000,138031880,5850,5860,5860,5850,700
|
|
20240712,094900,133934860,5870,5870,5870,5870,1
|
|
20240712,094800,133928990,5860,5870,5870,5860,351
|
|
20240712,094700,131872120,5890,5880,5890,5870,6
|
|
20240712,094600,131836860,5870,5880,5880,5870,97
|
|
20240712,094500,131267460,5840,5820,5850,5820,1584
|
|
20240712,094400,122007660,5840,5820,5840,5820,701
|
|
20240712,094300,117927820,5810,5810,5810,5810,562
|
|
20240712,094200,114662600,5810,5860,5860,5810,3777
|
|
20240712,094100,92589880,5850,5850,5850,5850,0
|
|
20240712,094000,92589880,5850,5870,5870,5850,2581
|
|
20240712,093900,77464930,5860,5880,5880,5860,168
|
|
20240712,093800,76479010,5880,5880,5880,5880,0
|
|
20240712,093700,76479010,5880,5880,5880,5880,67
|
|
20240712,093600,76085050,5860,5870,5870,5860,1954
|
|
20240712,093500,64617250,5870,5870,5870,5860,745
|
|
20240712,093400,60244790,5900,5880,5900,5880,2
|
|
20240712,093300,60233010,5870,5880,5900,5870,552
|
|
20240712,093200,56992690,5890,5880,5890,5880,11
|
|
20240712,093100,56927960,5890,5880,5890,5870,231
|
|
20240712,093000,55571940,5890,5880,5890,5870,385
|
|
20240712,092900,53305210,5880,5880,5880,5880,25
|
|
20240712,092800,53158210,5880,5880,5890,5870,811
|
|
20240712,092700,48395070,5890,5870,5890,5840,3498
|
|
20240712,092600,27835140,5870,5860,5870,5860,14
|
|
20240712,092500,27752990,5860,5860,5860,5860,18
|
|
20240712,092400,27647510,5830,5850,5850,5830,212
|
|
20240712,092300,26407550,5850,5830,5850,5830,374
|
|
20240712,092200,24224500,5830,5830,5830,5830,5
|
|
20240712,092100,24195350,5830,5820,5830,5810,1687
|
|
20240712,092000,14365170,5820,5830,5830,5810,140
|
|
20240712,091900,13550540,5820,5820,5820,5820,0
|
|
20240712,091800,13550540,5820,5820,5820,5820,1
|
|
20240712,091700,13544720,5830,5830,5830,5830,1
|
|
20240712,091600,13538890,5810,5820,5830,5810,458
|
|
20240712,091500,10874280,5840,5840,5840,5840,0
|
|
20240712,091400,10874280,5840,5840,5840,5840,0
|
|
20240712,091300,10874280,5840,5840,5840,5820,22
|
|
20240712,091200,10745840,5840,5840,5840,5810,228
|
|
20240712,091100,9415360,5840,5820,5840,5820,36
|
|
20240712,091000,9205730,5820,5820,5820,5800,51
|
|
20240712,090900,8909810,5800,5800,5800,5800,4
|
|
20240712,090800,8886610,5820,5820,5820,5800,43
|
|
20240712,090700,8637170,5800,5800,5800,5800,13
|
|
20240712,090600,8561770,5830,5800,5830,5800,101
|
|
20240712,090500,7975940,5830,5780,5830,5780,45
|
|
20240712,090400,7715060,5770,5770,5770,5770,324
|
|
20240712,090300,5845580,5770,5820,5820,5770,844
|
|
20240712,090200,964560,5830,5830,5830,5830,32
|
|
20240712,090100,778000,5830,5830,5830,5830,0
|
|
20240712,090000,778000,5830,5850,5850,5830,133
|