670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,200700,897106330,2685,2685,2685,2685,16389
|
|
20240712,200600,897106330,2685,2685,2685,2685,0
|
|
20240712,200500,897106330,2685,2685,2685,2685,0
|
|
20240712,200400,897106330,2685,2685,2685,2685,0
|
|
20240712,200300,897106330,2685,2685,2685,2685,0
|
|
20240712,200200,897106330,2685,2685,2685,2685,0
|
|
20240712,200100,897106330,2685,2685,2685,2685,0
|
|
20240712,200000,897106330,2685,2685,2685,2685,0
|
|
20240712,195900,897106330,2685,2685,2685,2685,0
|
|
20240712,195800,897106330,2685,2685,2685,2685,0
|
|
20240712,195700,897106330,2685,2685,2685,2685,0
|
|
20240712,195600,897106330,2685,2685,2685,2685,0
|
|
20240712,195500,897106330,2685,2685,2685,2685,0
|
|
20240712,195400,897106330,2685,2685,2685,2685,0
|
|
20240712,195300,897106330,2685,2685,2685,2685,0
|
|
20240712,195200,897106330,2685,2685,2685,2685,0
|
|
20240712,195100,897106330,2685,2685,2685,2685,0
|
|
20240712,195000,897106330,2685,2685,2685,2685,0
|
|
20240712,194900,897106330,2685,2685,2685,2685,0
|
|
20240712,194800,897106330,2685,2685,2685,2685,0
|
|
20240712,194700,897106330,2685,2685,2685,2685,0
|
|
20240712,194600,897106330,2685,2685,2685,2685,0
|
|
20240712,194500,897106330,2685,2685,2685,2685,0
|
|
20240712,194400,897106330,2685,2685,2685,2685,0
|
|
20240712,194300,897106330,2685,2685,2685,2685,0
|
|
20240712,194200,897106330,2685,2685,2685,2685,0
|
|
20240712,194100,897106330,2685,2685,2685,2685,0
|
|
20240712,194000,897106330,2685,2685,2685,2685,0
|
|
20240712,193900,897106330,2685,2685,2685,2685,0
|
|
20240712,193800,897106330,2685,2685,2685,2685,0
|
|
20240712,193700,897106330,2685,2685,2685,2685,16389
|
|
20240712,193600,897106330,2685,2685,2685,2685,0
|
|
20240712,193500,897106330,2685,2685,2685,2685,0
|
|
20240712,193400,897106330,2685,2685,2685,2685,0
|
|
20240712,193300,897106330,2685,2685,2685,2685,0
|
|
20240712,193200,897106330,2685,2685,2685,2685,0
|
|
20240712,193100,897106330,2685,2685,2685,2685,0
|
|
20240712,193000,897106330,2685,2685,2685,2685,0
|
|
20240712,192900,897106330,2685,2685,2685,2685,0
|
|
20240712,192800,897106330,2685,2685,2685,2685,0
|
|
20240712,192700,897106330,2685,2685,2685,2685,0
|
|
20240712,192600,897106330,2685,2685,2685,2685,0
|
|
20240712,192500,897106330,2685,2685,2685,2685,0
|
|
20240712,192400,897106330,2685,2685,2685,2685,0
|
|
20240712,192300,897106330,2685,2685,2685,2685,0
|
|
20240712,192200,897106330,2685,2685,2685,2685,0
|
|
20240712,192100,897106330,2685,2685,2685,2685,0
|
|
20240712,192000,897106330,2685,2685,2685,2685,0
|
|
20240712,191900,897106330,2685,2685,2685,2685,0
|
|
20240712,191800,897106330,2685,2685,2685,2685,0
|
|
20240712,191700,897106330,2685,2685,2685,2685,0
|
|
20240712,191600,897106330,2685,2685,2685,2685,0
|
|
20240712,191500,897106330,2685,2685,2685,2685,0
|
|
20240712,191400,897106330,2685,2685,2685,2685,0
|
|
20240712,191300,897106330,2685,2685,2685,2685,0
|
|
20240712,191200,897106330,2685,2685,2685,2685,0
|
|
20240712,191100,897106330,2685,2685,2685,2685,0
|
|
20240712,191000,897106330,2685,2685,2685,2685,0
|
|
20240712,190900,897106330,2685,2685,2685,2685,0
|
|
20240712,190800,897106330,2685,2685,2685,2685,0
|
|
20240712,190700,897106330,2685,2685,2685,2685,16389
|
|
20240712,190600,897106330,2685,2685,2685,2685,0
|
|
20240712,190500,897106330,2685,2685,2685,2685,0
|
|
20240712,190400,897106330,2685,2685,2685,2685,0
|
|
20240712,190300,897106330,2685,2685,2685,2685,0
|
|
20240712,190200,897106330,2685,2685,2685,2685,0
|
|
20240712,190100,897106330,2685,2685,2685,2685,0
|
|
20240712,190000,897106330,2685,2685,2685,2685,0
|
|
20240712,185900,897106330,2685,2685,2685,2685,0
|
|
20240712,185800,897106330,2685,2685,2685,2685,0
|
|
20240712,185700,897106330,2685,2685,2685,2685,0
|
|
20240712,185600,897106330,2685,2685,2685,2685,0
|
|
20240712,185500,897106330,2685,2685,2685,2685,0
|
|
20240712,185400,897106330,2685,2685,2685,2685,0
|
|
20240712,185300,897106330,2685,2685,2685,2685,0
|
|
20240712,185200,897106330,2685,2685,2685,2685,0
|
|
20240712,185100,897106330,2685,2685,2685,2685,0
|
|
20240712,185000,897106330,2685,2685,2685,2685,0
|
|
20240712,184900,897106330,2685,2685,2685,2685,0
|
|
20240712,184800,897106330,2685,2685,2685,2685,0
|
|
20240712,184700,897106330,2685,2685,2685,2685,0
|
|
20240712,184600,897106330,2685,2685,2685,2685,0
|
|
20240712,184500,897106330,2685,2685,2685,2685,0
|
|
20240712,184400,897106330,2685,2685,2685,2685,0
|
|
20240712,184300,897106330,2685,2685,2685,2685,0
|
|
20240712,184200,897106330,2685,2685,2685,2685,0
|
|
20240712,184100,897106330,2685,2685,2685,2685,0
|
|
20240712,184000,897106330,2685,2685,2685,2685,0
|
|
20240712,183900,897106330,2685,2685,2685,2685,0
|
|
20240712,183800,897106330,2685,2685,2685,2685,0
|
|
20240712,183700,897106330,2685,2685,2685,2685,16389
|
|
20240712,183600,897106330,2685,2685,2685,2685,0
|
|
20240712,183500,897106330,2685,2685,2685,2685,0
|
|
20240712,183400,897106330,2685,2685,2685,2685,0
|
|
20240712,183300,897106330,2685,2685,2685,2685,0
|
|
20240712,183200,897106330,2685,2685,2685,2685,0
|
|
20240712,183100,897106330,2685,2685,2685,2685,0
|
|
20240712,183000,897106330,2685,2685,2685,2685,0
|
|
20240712,182900,897106330,2685,2685,2685,2685,0
|
|
20240712,182800,897106330,2685,2685,2685,2685,0
|
|
20240712,182700,897106330,2685,2685,2685,2685,0
|
|
20240712,182600,897106330,2685,2685,2685,2685,0
|
|
20240712,182500,897106330,2685,2685,2685,2685,0
|
|
20240712,182400,897106330,2685,2685,2685,2685,0
|
|
20240712,182300,897106330,2685,2685,2685,2685,0
|
|
20240712,182200,897106330,2685,2685,2685,2685,0
|
|
20240712,182100,897106330,2685,2685,2685,2685,0
|
|
20240712,182000,897106330,2685,2685,2685,2685,0
|
|
20240712,181900,897106330,2685,2685,2685,2685,0
|
|
20240712,181800,897106330,2685,2685,2685,2685,0
|
|
20240712,181700,897106330,2685,2685,2685,2685,0
|
|
20240712,181600,897106330,2685,2685,2685,2685,0
|
|
20240712,181500,897106330,2685,2685,2685,2685,0
|
|
20240712,181400,897106330,2685,2685,2685,2685,0
|
|
20240712,181300,897106330,2685,2685,2685,2685,0
|
|
20240712,181200,897106330,2685,2685,2685,2685,0
|
|
20240712,181100,897106330,2685,2685,2685,2685,0
|
|
20240712,181000,897106330,2685,2685,2685,2685,0
|
|
20240712,180900,897106330,2685,2685,2685,2685,0
|
|
20240712,180800,897106330,2685,2685,2685,2685,0
|
|
20240712,180700,897106330,2685,2685,2685,2685,16389
|
|
20240712,180600,897106330,2685,2685,2685,2685,0
|
|
20240712,180500,897106330,2685,2685,2685,2685,0
|
|
20240712,180400,897106330,2685,2685,2685,2685,0
|
|
20240712,180300,897106330,2685,2685,2685,2685,0
|
|
20240712,180200,897106330,2685,2685,2685,2685,0
|
|
20240712,180100,897106330,2685,2685,2685,2685,0
|
|
20240712,180000,897106330,2685,2685,2685,2685,0
|
|
20240712,175900,897106330,2685,2685,2685,2685,0
|
|
20240712,175800,897106330,2685,2685,2685,2685,0
|
|
20240712,175700,897106330,2685,2685,2685,2685,0
|
|
20240712,175600,897106330,2685,2685,2685,2685,0
|
|
20240712,175500,897106330,2685,2685,2685,2685,0
|
|
20240712,175400,897106330,2685,2685,2685,2685,0
|
|
20240712,175300,897106330,2685,2685,2685,2685,0
|
|
20240712,175200,897106330,2685,2685,2685,2685,0
|
|
20240712,175100,897106330,2685,2685,2685,2685,0
|
|
20240712,175000,897106330,2685,2685,2685,2685,0
|
|
20240712,174900,897106330,2685,2685,2685,2685,0
|
|
20240712,174800,897106330,2685,2685,2685,2685,0
|
|
20240712,174700,897106330,2685,2685,2685,2685,0
|
|
20240712,174600,897106330,2685,2685,2685,2685,0
|
|
20240712,174500,897106330,2685,2685,2685,2685,0
|
|
20240712,174400,897106330,2685,2685,2685,2685,0
|
|
20240712,174300,897106330,2685,2685,2685,2685,0
|
|
20240712,174200,897106330,2685,2685,2685,2685,0
|
|
20240712,174100,897106330,2685,2685,2685,2685,0
|
|
20240712,174000,897106330,2685,2685,2685,2685,0
|
|
20240712,173900,897106330,2685,2685,2685,2685,0
|
|
20240712,173800,897106330,2685,2685,2685,2685,0
|
|
20240712,173700,897106330,2685,2685,2685,2685,16389
|
|
20240712,173600,897106330,2685,2685,2685,2685,0
|
|
20240712,173500,897106330,2685,2685,2685,2685,0
|
|
20240712,173400,897106330,2685,2685,2685,2685,0
|
|
20240712,173300,897106330,2685,2685,2685,2685,0
|
|
20240712,173200,897106330,2685,2685,2685,2685,0
|
|
20240712,173100,897106330,2685,2685,2685,2685,0
|
|
20240712,173000,897106330,2685,2685,2685,2685,0
|
|
20240712,172900,897106330,2685,2685,2685,2685,0
|
|
20240712,172800,897106330,2685,2685,2685,2685,0
|
|
20240712,172700,897106330,2685,2685,2685,2685,0
|
|
20240712,172600,897106330,2685,2685,2685,2685,0
|
|
20240712,172500,897106330,2685,2685,2685,2685,0
|
|
20240712,172400,897106330,2685,2685,2685,2685,0
|
|
20240712,172300,897106330,2685,2685,2685,2685,0
|
|
20240712,172200,897106330,2685,2685,2685,2685,0
|
|
20240712,172100,897106330,2685,2685,2685,2685,0
|
|
20240712,172000,897106330,2685,2685,2685,2685,0
|
|
20240712,171900,897106330,2685,2685,2685,2685,0
|
|
20240712,171800,897106330,2685,2685,2685,2685,0
|
|
20240712,171700,897106330,2685,2685,2685,2685,0
|
|
20240712,171600,897106330,2685,2685,2685,2685,0
|
|
20240712,171500,897106330,2685,2685,2685,2685,0
|
|
20240712,171400,897106330,2685,2685,2685,2685,0
|
|
20240712,171300,897106330,2685,2685,2685,2685,0
|
|
20240712,171200,897106330,2685,2685,2685,2685,0
|
|
20240712,171100,897106330,2685,2685,2685,2685,0
|
|
20240712,171000,897106330,2685,2685,2685,2685,0
|
|
20240712,170900,897106330,2685,2685,2685,2685,0
|
|
20240712,170800,897106330,2685,2685,2685,2685,0
|
|
20240712,170700,897106330,2685,2685,2685,2685,16389
|
|
20240712,170600,897106330,2685,2685,2685,2685,0
|
|
20240712,170500,897106330,2685,2685,2685,2685,0
|
|
20240712,170400,897106330,2685,2685,2685,2685,0
|
|
20240712,170300,897106330,2685,2685,2685,2685,0
|
|
20240712,170200,897106330,2685,2685,2685,2685,0
|
|
20240712,170100,897106330,2685,2685,2685,2685,0
|
|
20240712,170000,897106330,2685,2685,2685,2685,0
|
|
20240712,165900,897106330,2685,2685,2685,2685,0
|
|
20240712,165800,897106330,2685,2685,2685,2685,0
|
|
20240712,165700,897106330,2685,2685,2685,2685,0
|
|
20240712,165600,897106330,2685,2685,2685,2685,0
|
|
20240712,165500,897106330,2685,2685,2685,2685,0
|
|
20240712,165400,897106330,2685,2685,2685,2685,0
|
|
20240712,165300,897106330,2685,2685,2685,2685,0
|
|
20240712,165200,897106330,2685,2685,2685,2685,0
|
|
20240712,165100,897106330,2685,2685,2685,2685,0
|
|
20240712,165000,897106330,2685,2685,2685,2685,0
|
|
20240712,164900,897106330,2685,2685,2685,2685,0
|
|
20240712,164800,897106330,2685,2685,2685,2685,0
|
|
20240712,164700,897106330,2685,2685,2685,2685,0
|
|
20240712,164600,897106330,2685,2685,2685,2685,0
|
|
20240712,164500,897106330,2685,2685,2685,2685,0
|
|
20240712,164400,897106330,2685,2685,2685,2685,0
|
|
20240712,164300,897106330,2685,2685,2685,2685,0
|
|
20240712,164200,897106330,2685,2685,2685,2685,0
|
|
20240712,164100,897106330,2685,2685,2685,2685,0
|
|
20240712,164000,897106330,2685,2685,2685,2685,0
|
|
20240712,163900,897106330,2685,2685,2685,2685,0
|
|
20240712,163800,897106330,2685,2685,2685,2685,0
|
|
20240712,163700,897106330,2685,2685,2685,2685,16389
|
|
20240712,163600,897106330,2685,2685,2685,2685,0
|
|
20240712,163500,897106330,2685,2685,2685,2685,0
|
|
20240712,163400,897106330,2685,2685,2685,2685,0
|
|
20240712,163300,897106330,2685,2685,2685,2685,0
|
|
20240712,163200,897106330,2685,2685,2685,2685,0
|
|
20240712,163100,897106330,2685,2685,2685,2685,0
|
|
20240712,163000,897106330,2685,2685,2685,2685,0
|
|
20240712,162900,897106330,2685,2685,2685,2685,0
|
|
20240712,162800,897106330,2685,2685,2685,2685,0
|
|
20240712,162700,897106330,2685,2685,2685,2685,0
|
|
20240712,162600,897106330,2685,2685,2685,2685,0
|
|
20240712,162500,897106330,2685,2685,2685,2685,0
|
|
20240712,162400,897106330,2685,2685,2685,2685,0
|
|
20240712,162300,897106330,2685,2685,2685,2685,0
|
|
20240712,162200,897106330,2685,2685,2685,2685,0
|
|
20240712,162100,897106330,2685,2685,2685,2685,0
|
|
20240712,162000,897106330,2685,2685,2685,2685,0
|
|
20240712,161900,897106330,2685,2685,2685,2685,0
|
|
20240712,161800,897106330,2685,2685,2685,2685,0
|
|
20240712,161700,897106330,2685,2685,2685,2685,0
|
|
20240712,161600,897106330,2685,2685,2685,2685,0
|
|
20240712,161500,897106330,2685,2685,2685,2685,0
|
|
20240712,161400,897106330,2685,2685,2685,2685,0
|
|
20240712,161300,897106330,2685,2685,2685,2685,0
|
|
20240712,161200,897106330,2685,2685,2685,2685,0
|
|
20240712,161100,897106330,2685,2685,2685,2685,0
|
|
20240712,161000,897106330,2685,2685,2685,2685,0
|
|
20240712,160900,897106330,2685,2685,2685,2685,0
|
|
20240712,160800,897106330,2685,2685,2685,2685,0
|
|
20240712,160700,897106330,2685,2685,2685,2685,16389
|
|
20240712,160600,897106330,2685,2685,2685,2685,0
|
|
20240712,160500,897106330,2685,2685,2685,2685,0
|
|
20240712,160400,897106330,2685,2685,2685,2685,0
|
|
20240712,160300,897106330,2685,2685,2685,2685,0
|
|
20240712,160200,897106330,2685,2685,2685,2685,0
|
|
20240712,160100,897106330,2685,2685,2685,2685,0
|
|
20240712,160000,897106330,2685,2685,2685,2685,0
|
|
20240712,155900,897106330,2685,2685,2685,2685,0
|
|
20240712,155800,897106330,2685,2685,2685,2685,0
|
|
20240712,155700,897106330,2685,2685,2685,2685,0
|
|
20240712,155600,897106330,2685,2685,2685,2685,0
|
|
20240712,155500,897106330,2685,2685,2685,2685,0
|
|
20240712,155400,897106330,2685,2685,2685,2685,0
|
|
20240712,155300,897106330,2685,2685,2685,2685,0
|
|
20240712,155200,897106330,2685,2685,2685,2685,0
|
|
20240712,155100,897106330,2685,2685,2685,2685,0
|
|
20240712,155000,897106330,2685,2685,2685,2685,0
|
|
20240712,154900,897106330,2685,2685,2685,2685,0
|
|
20240712,154800,897106330,2685,2685,2685,2685,0
|
|
20240712,154700,897106330,2685,2685,2685,2685,0
|
|
20240712,154600,897106330,2685,2685,2685,2685,0
|
|
20240712,154500,897106330,2685,2685,2685,2685,0
|
|
20240712,154400,897106330,2685,2685,2685,2685,0
|
|
20240712,154300,897106330,2685,2685,2685,2685,0
|
|
20240712,154200,897106330,2685,2685,2685,2685,0
|
|
20240712,154100,897106330,2685,2685,2685,2685,0
|
|
20240712,154000,897106330,2685,2685,2685,2685,0
|
|
20240712,153900,897106330,2685,2685,2685,2685,0
|
|
20240712,153800,897106330,2685,2685,2685,2685,0
|
|
20240712,153700,897106330,2685,2685,2685,2685,16389
|
|
20240712,153600,897106330,2685,2685,2685,2685,0
|
|
20240712,153500,897106330,2685,2685,2685,2685,0
|
|
20240712,153400,897106330,2685,2685,2685,2685,0
|
|
20240712,153300,897106330,2685,2685,2685,2685,0
|
|
20240712,153200,897106330,2685,2685,2685,2685,0
|
|
20240712,153100,897106330,2685,2685,2685,2685,0
|
|
20240712,153000,897106330,2685,2685,2685,2685,16389
|
|
20240712,152900,853101865,2685,2685,2685,2685,0
|
|
20240712,152800,853101865,2685,2685,2685,2685,0
|
|
20240712,152700,853101865,2685,2685,2685,2685,0
|
|
20240712,152600,853101865,2685,2685,2685,2685,0
|
|
20240712,152500,853101865,2685,2685,2685,2685,0
|
|
20240712,152400,853101865,2685,2685,2685,2685,0
|
|
20240712,152300,853101865,2685,2685,2685,2685,0
|
|
20240712,152200,853101865,2685,2685,2685,2685,0
|
|
20240712,152100,853101865,2685,2685,2685,2685,0
|
|
20240712,152000,853101865,2685,2685,2685,2685,0
|
|
20240712,151900,853101865,2685,2685,2690,2685,887
|
|
20240712,151800,850720160,2685,2690,2690,2685,1199
|
|
20240712,151700,847499125,2685,2685,2690,2685,2950
|
|
20240712,151600,839578090,2690,2685,2690,2685,2123
|
|
20240712,151500,833875190,2685,2690,2690,2685,1316
|
|
20240712,151400,830340895,2690,2690,2690,2685,2088
|
|
20240712,151300,824731965,2685,2685,2690,2685,2245
|
|
20240712,151200,818697920,2685,2690,2690,2685,2178
|
|
20240712,151100,812846555,2690,2690,2690,2685,712
|
|
20240712,151000,810934440,2685,2690,2690,2685,1061
|
|
20240712,150900,808085365,2685,2685,2690,2685,2123
|
|
20240712,150800,802384820,2685,2685,2690,2685,1573
|
|
20240712,150700,798161030,2685,2695,2695,2685,1948
|
|
20240712,150600,792921220,2690,2690,2695,2690,717
|
|
20240712,150500,790992200,2690,2685,2695,2685,1843
|
|
20240712,150400,786037340,2690,2685,2690,2685,2376
|
|
20240712,150300,779649790,2685,2690,2690,2685,1347
|
|
20240712,150200,776029470,2690,2685,2690,2685,1199
|
|
20240712,150100,772808865,2685,2690,2690,2685,1975
|
|
20240712,150000,767505455,2690,2690,2690,2685,960
|
|
20240712,145900,764927270,2690,2685,2690,2685,677
|
|
20240712,145800,763109505,2685,2690,2690,2685,881
|
|
20240712,145700,760743995,2685,2685,2690,2685,1357
|
|
20240712,145600,757100375,2690,2685,2690,2685,1081
|
|
20240712,145500,754195985,2685,2685,2690,2685,1903
|
|
20240712,145400,749081430,2685,2690,2690,2685,1131
|
|
20240712,145300,746044685,2690,2685,2690,2685,3028
|
|
20240712,145200,737908005,2685,2685,2685,2685,613
|
|
20240712,145100,736262100,2685,2690,2695,2685,10741
|
|
20240712,145000,707368910,2690,2695,2695,2690,10461
|
|
20240712,144900,679180250,2695,2695,2695,2695,99
|
|
20240712,144800,678913445,2695,2695,2695,2695,182
|
|
20240712,144700,678422955,2695,2695,2700,2695,1209
|
|
20240712,144600,675164195,2700,2700,2700,2695,128
|
|
20240712,144500,674818730,2695,2695,2700,2695,120
|
|
20240712,144400,674494840,2700,2700,2700,2695,2011
|
|
20240712,144300,669065980,2700,2695,2700,2695,632
|
|
20240712,144200,667361235,2695,2695,2695,2695,23
|
|
20240712,144100,667299250,2700,2695,2700,2695,458
|
|
20240712,144000,666064080,2695,2695,2700,2695,676
|
|
20240712,143900,664242035,2695,2695,2695,2695,0
|
|
20240712,143800,664242035,2695,2695,2700,2695,507
|
|
20240712,143700,662875220,2695,2695,2695,2695,269
|
|
20240712,143600,662150265,2695,2695,2695,2695,0
|
|
20240712,143500,662150265,2695,2695,2700,2695,813
|
|
20240712,143400,659957980,2695,2700,2700,2695,47
|
|
20240712,143300,659831100,2700,2695,2700,2695,456
|
|
20240712,143200,658601785,2700,2695,2700,2695,15
|
|
20240712,143100,658561320,2695,2695,2695,2695,38
|
|
20240712,143000,658458910,2700,2695,2700,2695,5
|
|
20240712,142900,658445415,2695,2700,2700,2695,607
|
|
20240712,142800,656809010,2695,2700,2700,2695,31
|
|
20240712,142700,656725390,2695,2695,2700,2695,15
|
|
20240712,142600,656684950,2700,2700,2700,2700,0
|
|
20240712,142500,656684950,2700,2695,2700,2695,126
|
|
20240712,142400,656344880,2695,2695,2695,2695,2
|
|
20240712,142300,656339490,2695,2695,2695,2695,161
|
|
20240712,142200,655905595,2695,2695,2700,2695,293
|
|
20240712,142100,655114680,2695,2695,2695,2695,8163
|
|
20240712,142000,633115395,2695,2690,2695,2690,603
|
|
20240712,141900,631491630,2690,2690,2690,2690,2
|
|
20240712,141800,631486250,2690,2695,2695,2690,7
|
|
20240712,141700,631467415,2695,2695,2695,2690,105
|
|
20240712,141600,631184490,2690,2695,2695,2690,6
|
|
20240712,141500,631168325,2690,2690,2690,2690,28
|
|
20240712,141400,631093005,2690,2690,2690,2690,241
|
|
20240712,141300,630444715,2690,2690,2695,2690,162
|
|
20240712,141200,630008835,2690,2695,2695,2690,1933
|
|
20240712,141100,624799895,2690,2690,2690,2690,3508
|
|
20240712,141000,615363375,2695,2695,2695,2695,0
|
|
20240712,140900,615363375,2695,2690,2695,2690,1144
|
|
20240712,140800,612280995,2695,2685,2695,2685,1551
|
|
20240712,140700,608110060,2690,2690,2690,2690,1000
|
|
20240712,140600,605420060,2690,2685,2690,2685,50
|
|
20240712,140500,605285720,2690,2690,2690,2685,554
|
|
20240712,140400,603797140,2690,2690,2690,2690,2950
|
|
20240712,140300,595861640,2695,2695,2695,2695,0
|
|
20240712,140200,595861640,2695,2695,2695,2695,1433
|
|
20240712,140100,591999705,2690,2690,2690,2690,21
|
|
20240712,140000,591943215,2690,2690,2690,2690,44
|
|
20240712,135900,591824855,2695,2695,2695,2695,23
|
|
20240712,135800,591762870,2695,2690,2695,2690,64
|
|
20240712,135700,591590670,2690,2690,2695,2690,472
|
|
20240712,135600,590320975,2695,2690,2695,2690,116
|
|
20240712,135500,590008885,2695,2690,2695,2690,1077
|
|
20240712,135400,587111730,2690,2690,2695,2690,201
|
|
20240712,135300,586570235,2695,2690,2695,2690,58
|
|
20240712,135200,586414190,2695,2690,2695,2690,604
|
|
20240712,135100,584787115,2690,2690,2690,2690,58
|
|
20240712,135000,584631095,2690,2690,2690,2690,1
|
|
20240712,134900,584628405,2695,2690,2695,2690,647
|
|
20240712,134800,582884750,2695,2690,2695,2690,181
|
|
20240712,134700,582397835,2695,2685,2695,2685,642
|
|
20240712,134600,580672575,2690,2695,2695,2690,101
|
|
20240712,134500,580400880,2685,2685,2695,2685,80
|
|
20240712,134400,580185350,2695,2690,2695,2690,6
|
|
20240712,134300,580169200,2695,2695,2695,2690,120
|
|
20240712,134200,579845805,2690,2690,2690,2685,1028
|
|
20240712,134100,577080490,2690,2690,2690,2685,159
|
|
20240712,134000,576652810,2690,2685,2695,2685,866
|
|
20240712,133900,574323275,2685,2690,2690,2685,66
|
|
20240712,133800,574145740,2690,2690,2690,2685,1747
|
|
20240712,133700,569446340,2690,2690,2690,2690,264
|
|
20240712,133600,568736180,2690,2690,2690,2690,105
|
|
20240712,133500,568453730,2685,2685,2690,2685,2405
|
|
20240712,133400,561985800,2685,2685,2685,2685,137
|
|
20240712,133300,561617955,2685,2690,2690,2685,12
|
|
20240712,133200,561585685,2685,2690,2690,2685,1216
|
|
20240712,133100,558314650,2685,2685,2685,2685,140
|
|
20240712,133000,557938750,2685,2685,2685,2685,246
|
|
20240712,132900,557278240,2685,2685,2685,2685,1
|
|
20240712,132800,557275555,2685,2685,2685,2685,7
|
|
20240712,132700,557256760,2685,2690,2690,2685,257
|
|
20240712,132600,556566095,2685,2685,2685,2685,1
|
|
20240712,132500,556563410,2685,2685,2690,2685,999
|
|
20240712,132400,553877445,2685,2685,2690,2685,228
|
|
20240712,132300,553264815,2690,2690,2690,2690,3919
|
|
20240712,132200,542722705,2690,2690,2690,2690,1
|
|
20240712,132100,542720015,2690,2690,2690,2690,7
|
|
20240712,132000,542701185,2690,2690,2690,2690,264
|
|
20240712,131900,541991025,2690,2695,2695,2690,1041
|
|
20240712,131800,539190535,2695,2690,2695,2690,17
|
|
20240712,131700,539144755,2695,2690,2695,2690,132
|
|
20240712,131600,538789670,2690,2690,2690,2690,200
|
|
20240712,131500,538251670,2690,2690,2690,2690,500
|
|
20240712,131400,536906670,2690,2690,2690,2690,7
|
|
20240712,131300,536887840,2690,2690,2690,2690,1
|
|
20240712,131200,536885150,2695,2690,2695,2690,101
|
|
20240712,131100,536612960,2690,2695,2695,2690,5463
|
|
20240712,131000,521914915,2695,2700,2700,2695,53
|
|
20240712,130900,521771820,2700,2695,2700,2695,51
|
|
20240712,130800,521634325,2695,2690,2695,2690,2579
|
|
20240712,130700,514683965,2695,2690,2695,2690,895
|
|
20240712,130600,512271975,2690,2690,2690,2690,138
|
|
20240712,130500,511900755,2690,2690,2695,2690,402
|
|
20240712,130400,510818125,2690,2690,2690,2690,7
|
|
20240712,130300,510799295,2690,2690,2690,2690,1
|
|
20240712,130200,510796605,2695,2695,2695,2695,0
|
|
20240712,130100,510796605,2695,2690,2695,2690,64
|
|
20240712,130000,510624260,2695,2695,2695,2690,106
|
|
20240712,125900,510338595,2690,2690,2690,2690,131
|
|
20240712,125800,509986205,2690,2695,2695,2690,131
|
|
20240712,125700,509633315,2690,2695,2695,2690,8
|
|
20240712,125600,509611790,2695,2695,2695,2695,2065
|
|
20240712,125500,504046615,2695,2695,2695,2695,2
|
|
20240712,125400,504041225,2695,2690,2695,2690,2326
|
|
20240712,125300,497782280,2685,2690,2690,2685,7
|
|
20240712,125200,497763455,2685,2690,2690,2685,89
|
|
20240712,125100,497524050,2685,2685,2685,2685,87
|
|
20240712,125000,497290455,2685,2685,2685,2685,350
|
|
20240712,124900,496350705,2685,2685,2690,2685,1269
|
|
20240712,124800,492938005,2685,2690,2690,2685,324
|
|
20240712,124700,492066550,2685,2690,2690,2685,637
|
|
20240712,124600,490353055,2685,2685,2685,2685,0
|
|
20240712,124500,490353055,2685,2685,2685,2685,500
|
|
20240712,124400,489010555,2690,2685,2690,2685,1866
|
|
20240712,124300,483991050,2690,2685,2690,2685,11
|
|
20240712,124200,483961465,2690,2685,2690,2685,265
|
|
20240712,124100,483249930,2685,2690,2690,2685,453
|
|
20240712,124000,482033125,2690,2690,2690,2685,121
|
|
20240712,123900,481707640,2685,2685,2685,2685,50
|
|
20240712,123800,481573390,2685,2685,2685,2685,1994
|
|
20240712,123700,476219500,2685,2690,2690,2685,54
|
|
20240712,123600,476074505,2685,2685,2685,2685,2550
|
|
20240712,123500,469227755,2685,2690,2690,2685,201
|
|
20240712,123400,468688065,2690,2685,2690,2685,292
|
|
20240712,123300,467902840,2685,2685,2685,2685,47
|
|
20240712,123200,467776645,2685,2690,2690,2685,60
|
|
20240712,123100,467615495,2690,2690,2690,2685,62
|
|
20240712,123000,467448720,2685,2685,2690,2685,12
|
|
20240712,122900,467416475,2685,2685,2690,2685,25
|
|
20240712,122800,467349325,2685,2685,2685,2685,427
|
|
20240712,122700,466202830,2685,2685,2685,2685,7
|
|
20240712,122600,466184035,2690,2690,2690,2690,11
|
|
20240712,122500,466154445,2690,2690,2690,2690,1
|
|
20240712,122400,466151755,2685,2685,2685,2685,138
|
|
20240712,122300,465781225,2685,2685,2685,2685,1
|
|
20240712,122200,465778540,2685,2685,2685,2685,1
|
|
20240712,122100,465775855,2685,2685,2685,2685,133
|
|
20240712,122000,465418750,2685,2690,2690,2685,206
|
|
20240712,121900,464864640,2690,2685,2690,2685,825
|
|
20240712,121800,462648895,2685,2685,2685,2685,50
|
|
20240712,121700,462514645,2685,2685,2690,2685,639
|
|
20240712,121600,460796430,2685,2685,2685,2685,0
|
|
20240712,121500,460796430,2685,2685,2685,2685,1
|
|
20240712,121400,460793745,2690,2685,2690,2685,315
|
|
20240712,121300,459947080,2685,2690,2690,2685,45
|
|
20240712,121200,459826035,2690,2685,2690,2685,6
|
|
20240712,121100,459809900,2690,2690,2690,2690,257
|
|
20240712,121000,459118570,2685,2690,2690,2685,27
|
|
20240712,120900,459045975,2690,2685,2690,2685,67
|
|
20240712,120800,458865750,2685,2685,2685,2685,0
|
|
20240712,120700,458865750,2685,2685,2690,2685,1368
|
|
20240712,120600,455187670,2685,2685,2685,2685,6
|
|
20240712,120500,455171560,2685,2685,2685,2685,249
|
|
20240712,120400,454502995,2685,2685,2685,2685,7
|
|
20240712,120300,454484200,2685,2685,2685,2685,365
|
|
20240712,120200,453504175,2685,2685,2685,2685,1
|
|
20240712,120100,453501490,2685,2685,2685,2685,395
|
|
20240712,120000,452440915,2685,2685,2690,2685,141
|
|
20240712,115900,452062315,2685,2685,2685,2685,1
|
|
20240712,115800,452059630,2690,2690,2690,2690,5
|
|
20240712,115700,452046180,2690,2685,2690,2685,30
|
|
20240712,115600,451965515,2685,2685,2685,2685,131
|
|
20240712,115500,451613780,2685,2685,2685,2685,0
|
|
20240712,115400,451613780,2685,2685,2685,2685,6
|
|
20240712,115300,451597670,2685,2690,2690,2685,1028
|
|
20240712,115200,448832385,2690,2685,2690,2685,155
|
|
20240712,115100,448416135,2690,2685,2690,2685,262
|
|
20240712,115000,447712660,2685,2690,2690,2685,109
|
|
20240712,114900,447419980,2685,2685,2685,2685,813
|
|
20240712,114800,445237075,2685,2690,2690,2685,2
|
|
20240712,114700,445231700,2690,2685,2690,2685,11
|
|
20240712,114600,445202140,2685,2685,2685,2685,133
|
|
20240712,114500,444845035,2685,2685,2685,2685,0
|
|
20240712,114400,444845035,2685,2685,2685,2685,1
|
|
20240712,114300,444842350,2685,2685,2685,2685,228
|
|
20240712,114200,444230170,2685,2685,2685,2685,151
|
|
20240712,114100,443824735,2685,2685,2685,2685,1
|
|
20240712,114000,443822050,2685,2685,2685,2685,8
|
|
20240712,113900,443800570,2690,2690,2690,2690,0
|
|
20240712,113800,443800570,2690,2685,2690,2685,23
|
|
20240712,113700,443738720,2685,2680,2685,2680,1380
|
|
20240712,113600,440033450,2680,2680,2680,2680,1
|
|
20240712,113500,440030770,2680,2680,2680,2680,264
|
|
20240712,113400,439323250,2680,2680,2680,2680,300
|
|
20240712,113300,438519250,2680,2680,2685,2680,1911
|
|
20240712,113200,433397515,2685,2685,2685,2685,135
|
|
20240712,113100,433035040,2680,2685,2685,2680,347
|
|
20240712,113000,432104595,2680,2680,2680,2680,57
|
|
20240712,112900,431951835,2680,2680,2680,2680,0
|
|
20240712,112800,431951835,2680,2685,2685,2680,4265
|
|
20240712,112700,420505545,2685,2685,2685,2685,307
|
|
20240712,112600,419681250,2685,2690,2690,2685,2414
|
|
20240712,112500,413199590,2685,2690,2690,2685,3444
|
|
20240712,112400,403935235,2695,2695,2695,2695,8
|
|
20240712,112300,403913675,2695,2690,2695,2690,9
|
|
20240712,112200,403889455,2695,2690,2695,2690,1150
|
|
20240712,112100,400790955,2690,2690,2690,2690,131
|
|
20240712,112000,400438565,2690,2690,2690,2690,173
|
|
20240712,111900,399973195,2690,2690,2690,2690,0
|
|
20240712,111800,399973195,2690,2690,2695,2690,145
|
|
20240712,111700,399583105,2690,2695,2695,2690,793
|
|
20240712,111600,397449890,2690,2690,2690,2690,206
|
|
20240712,111500,396895750,2690,2690,2690,2690,1
|
|
20240712,111400,396893060,2695,2695,2695,2695,203
|
|
20240712,111300,396345975,2690,2690,2695,2690,295
|
|
20240712,111200,395552415,2690,2690,2695,2690,76
|
|
20240712,111100,395347605,2695,2690,2695,2690,1299
|
|
20240712,111000,391852795,2685,2690,2690,2685,10
|
|
20240712,110900,391825925,2685,2690,2690,2685,101
|
|
20240712,110800,391554240,2685,2685,2685,2685,2000
|
|
20240712,110700,386184240,2685,2685,2685,2685,154
|
|
20240712,110600,385770750,2690,2690,2690,2685,304
|
|
20240712,110500,384953020,2695,2695,2695,2695,160
|
|
20240712,110400,384521820,2685,2685,2685,2685,132
|
|
20240712,110300,384167400,2685,2690,2690,2685,1785
|
|
20240712,110200,379365780,2695,2695,2695,2690,58
|
|
20240712,110100,379209475,2690,2695,2695,2690,116
|
|
20240712,110000,378896865,2695,2690,2695,2690,1089
|
|
20240712,105900,375967315,2690,2685,2690,2685,2403
|
|
20240712,105800,369503890,2690,2690,2690,2690,0
|
|
20240712,105700,369503890,2690,2690,2690,2685,134
|
|
20240712,105600,369144090,2690,2690,2690,2690,1002
|
|
20240712,105500,366448710,2685,2685,2685,2685,213
|
|
20240712,105400,365876805,2685,2685,2685,2685,156
|
|
20240712,105300,365457945,2685,2685,2685,2685,132
|
|
20240712,105200,365103525,2685,2685,2685,2685,65
|
|
20240712,105100,364929000,2685,2690,2690,2685,291
|
|
20240712,105000,364147635,2690,2680,2690,2680,2682
|
|
20240712,104900,356948565,2680,2680,2680,2680,300
|
|
20240712,104800,356144565,2680,2680,2685,2680,168
|
|
20240712,104700,355694275,2685,2680,2685,2680,202
|
|
20240712,104600,355152730,2680,2680,2680,2680,165
|
|
20240712,104500,354710530,2685,2680,2685,2680,237
|
|
20240712,104400,354075120,2680,2680,2680,2680,11
|
|
20240712,104300,354045640,2680,2680,2680,2680,318
|
|
20240712,104200,353193400,2680,2680,2680,2680,185
|
|
20240712,104100,352697600,2680,2680,2680,2680,1355
|
|
20240712,104000,349066200,2685,2685,2685,2685,15
|
|
20240712,103900,349025925,2680,2685,2685,2680,693
|
|
20240712,103800,347166680,2685,2685,2685,2680,162
|
|
20240712,103700,346731725,2685,2685,2685,2680,1171
|
|
20240712,103600,343588390,2685,2680,2685,2680,287
|
|
20240712,103500,342819125,2680,2680,2680,2680,260
|
|
20240712,103400,342122325,2680,2680,2680,2680,0
|
|
20240712,103300,342122325,2680,2680,2685,2680,2636
|
|
20240712,103200,335057365,2680,2680,2680,2680,265
|
|
20240712,103100,334347165,2685,2680,2685,2680,4137
|
|
20240712,103000,323260000,2680,2680,2680,2680,901
|
|
20240712,102900,320845320,2680,2680,2685,2680,500
|
|
20240712,102800,319504820,2685,2685,2685,2680,109
|
|
20240712,102700,319212185,2685,2685,2685,2680,203
|
|
20240712,102600,318667145,2680,2680,2680,2680,0
|
|
20240712,102500,318667145,2680,2680,2685,2680,156
|
|
20240712,102400,318249055,2685,2685,2685,2685,1776
|
|
20240712,102300,313480495,2685,2685,2685,2685,0
|
|
20240712,102200,313480495,2685,2685,2685,2685,308
|
|
20240712,102100,312653515,2690,2690,2690,2690,364
|
|
20240712,102000,311674355,2690,2690,2690,2690,4
|
|
20240712,101900,311663595,2685,2690,2690,2685,647
|
|
20240712,101800,309924805,2690,2690,2690,2690,119
|
|
20240712,101700,309604695,2690,2690,2690,2690,114
|
|
20240712,101600,309298035,2685,2685,2685,2685,384
|
|
20240712,101500,308266995,2690,2690,2690,2690,56
|
|
20240712,101400,308116355,2685,2685,2685,2685,358
|
|
20240712,101300,307155125,2685,2685,2685,2680,1717
|
|
20240712,101200,302544985,2685,2685,2685,2685,133
|
|
20240712,101100,302187880,2685,2690,2690,2685,25
|
|
20240712,101000,302120635,2690,2685,2690,2685,297
|
|
20240712,100900,301323115,2685,2685,2685,2685,841
|
|
20240712,100800,299065030,2685,2690,2690,2685,337
|
|
20240712,100700,298159185,2685,2685,2685,2685,4656
|
|
20240712,100600,285657825,2680,2680,2680,2680,1042
|
|
20240712,100500,282865265,2680,2685,2685,2680,471
|
|
20240712,100400,281602570,2685,2685,2685,2680,205
|
|
20240712,100300,281053145,2685,2685,2685,2680,855
|
|
20240712,100200,278761670,2685,2685,2685,2685,111
|
|
20240712,100100,278463635,2685,2680,2685,2680,133
|
|
20240712,100000,278107190,2680,2680,2680,2680,10202
|
|
20240712,095900,250765830,2685,2680,2685,2680,315
|
|
20240712,095800,249921090,2680,2685,2685,2680,424
|
|
20240712,095700,248784240,2685,2680,2685,2680,2014
|
|
20240712,095600,243382555,2675,2680,2685,2675,2095
|
|
20240712,095500,237768075,2680,2680,2685,2680,527
|
|
20240712,095400,236354955,2675,2680,2680,2675,2290
|
|
20240712,095300,230223940,2675,2690,2690,2675,4609
|
|
20240712,095200,217866865,2690,2685,2690,2680,251
|
|
20240712,095100,217192950,2685,2680,2685,2680,531
|
|
20240712,095000,215769095,2685,2680,2685,2680,4203
|
|
20240712,094900,204495055,2680,2685,2685,2680,1506
|
|
20240712,094800,200452805,2685,2690,2690,2685,29
|
|
20240712,094700,200374835,2690,2685,2690,2685,279
|
|
20240712,094600,199625715,2690,2685,2690,2680,596
|
|
20240712,094500,198025460,2685,2685,2685,2680,1611
|
|
20240712,094400,193700385,2685,2680,2685,2680,537
|
|
20240712,094300,192260500,2685,2680,2685,2680,1185
|
|
20240712,094200,189084655,2680,2685,2685,2680,812
|
|
20240712,094100,186905480,2685,2690,2690,2685,24
|
|
20240712,094000,186841000,2690,2690,2690,2685,281
|
|
20240712,093900,186085805,2690,2685,2690,2685,732
|
|
20240712,093800,184120380,2685,2690,2690,2685,58
|
|
20240712,093700,183964435,2685,2690,2690,2685,368
|
|
20240712,093600,182974595,2685,2690,2690,2680,8801
|
|
20240712,093500,159363950,2690,2695,2695,2690,9
|
|
20240712,093400,159339735,2690,2685,2690,2685,29
|
|
20240712,093300,159261790,2685,2690,2690,2685,1125
|
|
20240712,093200,156236990,2695,2690,2695,2690,10
|
|
20240712,093100,156210080,2690,2690,2695,2690,343
|
|
20240712,093000,155287040,2690,2695,2695,2690,8376
|
|
20240712,092900,132755305,2695,2695,2695,2695,1722
|
|
20240712,092800,128114515,2690,2690,2695,2690,387
|
|
20240712,092700,127071635,2695,2695,2695,2690,1040
|
|
20240712,092600,124272075,2690,2690,2690,2690,159
|
|
20240712,092500,123844365,2690,2690,2695,2690,472
|
|
20240712,092400,122573565,2690,2690,2695,2690,692
|
|
20240712,092300,120711930,2690,2695,2695,2690,730
|
|
20240712,092200,118745780,2695,2690,2700,2690,301
|
|
20240712,092100,117935080,2700,2695,2700,2690,813
|
|
20240712,092000,115744285,2695,2700,2700,2695,135
|
|
20240712,091900,115379960,2700,2695,2700,2695,117
|
|
20240712,091800,115064640,2700,2695,2700,2690,3164
|
|
20240712,091700,106549145,2695,2700,2700,2695,226
|
|
20240712,091600,105940015,2695,2700,2700,2695,343
|
|
20240712,091500,105013955,2695,2690,2700,2690,49
|
|
20240712,091400,104881905,2695,2700,2700,2690,517
|
|
20240712,091300,103491070,2700,2695,2705,2690,256
|
|
20240712,091200,102799670,2690,2695,2705,2690,13265
|
|
20240712,091100,67001070,2695,2700,2700,2695,850
|
|
20240712,091000,64707665,2700,2700,2700,2695,2454
|
|
20240712,090900,58083415,2695,2690,2695,2690,436
|
|
20240712,090800,56908935,2690,2690,2695,2690,23
|
|
20240712,090700,56847050,2680,2685,2685,2680,240
|
|
20240712,090600,56203300,2680,2690,2695,2680,9318
|
|
20240712,090500,31183545,2695,2690,2695,2685,314
|
|
20240712,090400,30338910,2690,2690,2690,2685,159
|
|
20240712,090300,29911240,2690,2685,2690,2685,1870
|
|
20240712,090200,24881010,2685,2680,2685,2675,2037
|
|
20240712,090100,19422530,2685,2680,2685,2680,120
|
|
20240712,090000,19100410,2675,2685,2685,2670,6965
|