643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,194000,480384380,5410,5410,5410,5410,277
|
|
20240712,193900,480384380,5410,5410,5410,5410,0
|
|
20240712,193800,480384380,5410,5410,5410,5410,0
|
|
20240712,193700,480384380,5410,5410,5410,5410,0
|
|
20240712,193600,480384380,5410,5410,5410,5410,0
|
|
20240712,193500,480384380,5410,5410,5410,5410,0
|
|
20240712,193400,480384380,5410,5410,5410,5410,0
|
|
20240712,193300,480384380,5410,5410,5410,5410,0
|
|
20240712,193200,480384380,5410,5410,5410,5410,0
|
|
20240712,193100,480384380,5410,5410,5410,5410,0
|
|
20240712,193000,480384380,5410,5410,5410,5410,0
|
|
20240712,192900,480384380,5410,5410,5410,5410,0
|
|
20240712,192800,480384380,5410,5410,5410,5410,0
|
|
20240712,192700,480384380,5410,5410,5410,5410,0
|
|
20240712,192600,480384380,5410,5410,5410,5410,0
|
|
20240712,192500,480384380,5410,5410,5410,5410,0
|
|
20240712,192400,480384380,5410,5410,5410,5410,0
|
|
20240712,192300,480384380,5410,5410,5410,5410,0
|
|
20240712,192200,480384380,5410,5410,5410,5410,0
|
|
20240712,192100,480384380,5410,5410,5410,5410,0
|
|
20240712,192000,480384380,5410,5410,5410,5410,0
|
|
20240712,191900,480384380,5410,5410,5410,5410,0
|
|
20240712,191800,480384380,5410,5410,5410,5410,0
|
|
20240712,191700,480384380,5410,5410,5410,5410,0
|
|
20240712,191600,480384380,5410,5410,5410,5410,0
|
|
20240712,191500,480384380,5410,5410,5410,5410,0
|
|
20240712,191400,480384380,5410,5410,5410,5410,0
|
|
20240712,191300,480384380,5410,5410,5410,5410,0
|
|
20240712,191200,480384380,5410,5410,5410,5410,0
|
|
20240712,191100,480384380,5410,5410,5410,5410,0
|
|
20240712,191000,480384380,5410,5410,5410,5410,277
|
|
20240712,190900,480384380,5410,5410,5410,5410,0
|
|
20240712,190800,480384380,5410,5410,5410,5410,0
|
|
20240712,190700,480384380,5410,5410,5410,5410,0
|
|
20240712,190600,480384380,5410,5410,5410,5410,0
|
|
20240712,190500,480384380,5410,5410,5410,5410,0
|
|
20240712,190400,480384380,5410,5410,5410,5410,0
|
|
20240712,190300,480384380,5410,5410,5410,5410,0
|
|
20240712,190200,480384380,5410,5410,5410,5410,0
|
|
20240712,190100,480384380,5410,5410,5410,5410,0
|
|
20240712,190000,480384380,5410,5410,5410,5410,0
|
|
20240712,185900,480384380,5410,5410,5410,5410,0
|
|
20240712,185800,480384380,5410,5410,5410,5410,0
|
|
20240712,185700,480384380,5410,5410,5410,5410,0
|
|
20240712,185600,480384380,5410,5410,5410,5410,0
|
|
20240712,185500,480384380,5410,5410,5410,5410,0
|
|
20240712,185400,480384380,5410,5410,5410,5410,0
|
|
20240712,185300,480384380,5410,5410,5410,5410,0
|
|
20240712,185200,480384380,5410,5410,5410,5410,0
|
|
20240712,185100,480384380,5410,5410,5410,5410,0
|
|
20240712,185000,480384380,5410,5410,5410,5410,0
|
|
20240712,184900,480384380,5410,5410,5410,5410,0
|
|
20240712,184800,480384380,5410,5410,5410,5410,0
|
|
20240712,184700,480384380,5410,5410,5410,5410,0
|
|
20240712,184600,480384380,5410,5410,5410,5410,0
|
|
20240712,184500,480384380,5410,5410,5410,5410,0
|
|
20240712,184400,480384380,5410,5410,5410,5410,0
|
|
20240712,184300,480384380,5410,5410,5410,5410,0
|
|
20240712,184200,480384380,5410,5410,5410,5410,0
|
|
20240712,184100,480384380,5410,5410,5410,5410,0
|
|
20240712,184000,480384380,5410,5410,5410,5410,277
|
|
20240712,183900,480384380,5410,5410,5410,5410,0
|
|
20240712,183800,480384380,5410,5410,5410,5410,0
|
|
20240712,183700,480384380,5410,5410,5410,5410,0
|
|
20240712,183600,480384380,5410,5410,5410,5410,0
|
|
20240712,183500,480384380,5410,5410,5410,5410,0
|
|
20240712,183400,480384380,5410,5410,5410,5410,0
|
|
20240712,183300,480384380,5410,5410,5410,5410,0
|
|
20240712,183200,480384380,5410,5410,5410,5410,0
|
|
20240712,183100,480384380,5410,5410,5410,5410,0
|
|
20240712,183000,480384380,5410,5410,5410,5410,0
|
|
20240712,182900,480384380,5410,5410,5410,5410,0
|
|
20240712,182800,480384380,5410,5410,5410,5410,0
|
|
20240712,182700,480384380,5410,5410,5410,5410,0
|
|
20240712,182600,480384380,5410,5410,5410,5410,0
|
|
20240712,182500,480384380,5410,5410,5410,5410,0
|
|
20240712,182400,480384380,5410,5410,5410,5410,0
|
|
20240712,182300,480384380,5410,5410,5410,5410,0
|
|
20240712,182200,480384380,5410,5410,5410,5410,0
|
|
20240712,182100,480384380,5410,5410,5410,5410,0
|
|
20240712,182000,480384380,5410,5410,5410,5410,0
|
|
20240712,181900,480384380,5410,5410,5410,5410,0
|
|
20240712,181800,480384380,5410,5410,5410,5410,0
|
|
20240712,181700,480384380,5410,5410,5410,5410,0
|
|
20240712,181600,480384380,5410,5410,5410,5410,0
|
|
20240712,181500,480384380,5410,5410,5410,5410,0
|
|
20240712,181400,480384380,5410,5410,5410,5410,0
|
|
20240712,181300,480384380,5410,5410,5410,5410,0
|
|
20240712,181200,480384380,5410,5410,5410,5410,0
|
|
20240712,181100,480384380,5410,5410,5410,5410,0
|
|
20240712,181000,480384380,5410,5410,5410,5410,277
|
|
20240712,180900,480384380,5410,5410,5410,5410,0
|
|
20240712,180800,480384380,5410,5410,5410,5410,0
|
|
20240712,180700,480384380,5410,5410,5410,5410,0
|
|
20240712,180600,480384380,5410,5410,5410,5410,0
|
|
20240712,180500,480384380,5410,5410,5410,5410,0
|
|
20240712,180400,480384380,5410,5410,5410,5410,0
|
|
20240712,180300,480384380,5410,5410,5410,5410,0
|
|
20240712,180200,480384380,5410,5410,5410,5410,0
|
|
20240712,180100,480384380,5410,5410,5410,5410,0
|
|
20240712,180000,480384380,5410,5410,5410,5410,0
|
|
20240712,175900,480384380,5410,5410,5410,5410,0
|
|
20240712,175800,480384380,5410,5410,5410,5410,0
|
|
20240712,175700,480384380,5410,5410,5410,5410,0
|
|
20240712,175600,480384380,5410,5410,5410,5410,0
|
|
20240712,175500,480384380,5410,5410,5410,5410,0
|
|
20240712,175400,480384380,5410,5410,5410,5410,0
|
|
20240712,175300,480384380,5410,5410,5410,5410,0
|
|
20240712,175200,480384380,5410,5410,5410,5410,0
|
|
20240712,175100,480384380,5410,5410,5410,5410,0
|
|
20240712,175000,480384380,5410,5410,5410,5410,0
|
|
20240712,174900,480384380,5410,5410,5410,5410,0
|
|
20240712,174800,480384380,5410,5410,5410,5410,0
|
|
20240712,174700,480384380,5410,5410,5410,5410,0
|
|
20240712,174600,480384380,5410,5410,5410,5410,0
|
|
20240712,174500,480384380,5410,5410,5410,5410,0
|
|
20240712,174400,480384380,5410,5410,5410,5410,0
|
|
20240712,174300,480384380,5410,5410,5410,5410,0
|
|
20240712,174200,480384380,5410,5410,5410,5410,0
|
|
20240712,174100,480384380,5410,5410,5410,5410,0
|
|
20240712,174000,480384380,5410,5410,5410,5410,277
|
|
20240712,173900,480384380,5410,5410,5410,5410,0
|
|
20240712,173800,480384380,5410,5410,5410,5410,0
|
|
20240712,173700,480384380,5410,5410,5410,5410,0
|
|
20240712,173600,480384380,5410,5410,5410,5410,0
|
|
20240712,173500,480384380,5410,5410,5410,5410,0
|
|
20240712,173400,480384380,5410,5410,5410,5410,0
|
|
20240712,173300,480384380,5410,5410,5410,5410,0
|
|
20240712,173200,480384380,5410,5410,5410,5410,0
|
|
20240712,173100,480384380,5410,5410,5410,5410,0
|
|
20240712,173000,480384380,5410,5410,5410,5410,0
|
|
20240712,172900,480384380,5410,5410,5410,5410,0
|
|
20240712,172800,480384380,5410,5410,5410,5410,0
|
|
20240712,172700,480384380,5410,5410,5410,5410,0
|
|
20240712,172600,480384380,5410,5410,5410,5410,0
|
|
20240712,172500,480384380,5410,5410,5410,5410,0
|
|
20240712,172400,480384380,5410,5410,5410,5410,0
|
|
20240712,172300,480384380,5410,5410,5410,5410,0
|
|
20240712,172200,480384380,5410,5410,5410,5410,0
|
|
20240712,172100,480384380,5410,5410,5410,5410,0
|
|
20240712,172000,480384380,5410,5410,5410,5410,0
|
|
20240712,171900,480384380,5410,5410,5410,5410,0
|
|
20240712,171800,480384380,5410,5410,5410,5410,0
|
|
20240712,171700,480384380,5410,5410,5410,5410,0
|
|
20240712,171600,480384380,5410,5410,5410,5410,0
|
|
20240712,171500,480384380,5410,5410,5410,5410,0
|
|
20240712,171400,480384380,5410,5410,5410,5410,0
|
|
20240712,171300,480384380,5410,5410,5410,5410,0
|
|
20240712,171200,480384380,5410,5410,5410,5410,0
|
|
20240712,171100,480384380,5410,5410,5410,5410,0
|
|
20240712,171000,480384380,5410,5410,5410,5410,277
|
|
20240712,170900,480384380,5410,5410,5410,5410,0
|
|
20240712,170800,480384380,5410,5410,5410,5410,0
|
|
20240712,170700,480384380,5410,5410,5410,5410,0
|
|
20240712,170600,480384380,5410,5410,5410,5410,0
|
|
20240712,170500,480384380,5410,5410,5410,5410,0
|
|
20240712,170400,480384380,5410,5410,5410,5410,0
|
|
20240712,170300,480384380,5410,5410,5410,5410,0
|
|
20240712,170200,480384380,5410,5410,5410,5410,0
|
|
20240712,170100,480384380,5410,5410,5410,5410,0
|
|
20240712,170000,480384380,5410,5410,5410,5410,0
|
|
20240712,165900,480384380,5410,5410,5410,5410,0
|
|
20240712,165800,480384380,5410,5410,5410,5410,0
|
|
20240712,165700,480384380,5410,5410,5410,5410,0
|
|
20240712,165600,480384380,5410,5410,5410,5410,0
|
|
20240712,165500,480384380,5410,5410,5410,5410,0
|
|
20240712,165400,480384380,5410,5410,5410,5410,0
|
|
20240712,165300,480384380,5410,5410,5410,5410,0
|
|
20240712,165200,480384380,5410,5410,5410,5410,0
|
|
20240712,165100,480384380,5410,5410,5410,5410,0
|
|
20240712,165000,480384380,5410,5410,5410,5410,0
|
|
20240712,164900,480384380,5410,5410,5410,5410,0
|
|
20240712,164800,480384380,5410,5410,5410,5410,0
|
|
20240712,164700,480384380,5410,5410,5410,5410,0
|
|
20240712,164600,480384380,5410,5410,5410,5410,0
|
|
20240712,164500,480384380,5410,5410,5410,5410,0
|
|
20240712,164400,480384380,5410,5410,5410,5410,0
|
|
20240712,164300,480384380,5410,5410,5410,5410,0
|
|
20240712,164200,480384380,5410,5410,5410,5410,0
|
|
20240712,164100,480384380,5410,5410,5410,5410,0
|
|
20240712,164000,480384380,5410,5410,5410,5410,277
|
|
20240712,163900,480384380,5410,5410,5410,5410,0
|
|
20240712,163800,480384380,5410,5410,5410,5410,0
|
|
20240712,163700,480384380,5410,5410,5410,5410,0
|
|
20240712,163600,480384380,5410,5410,5410,5410,0
|
|
20240712,163500,480384380,5410,5410,5410,5410,0
|
|
20240712,163400,480384380,5410,5410,5410,5410,0
|
|
20240712,163300,480384380,5410,5410,5410,5410,0
|
|
20240712,163200,480384380,5410,5410,5410,5410,0
|
|
20240712,163100,480384380,5410,5410,5410,5410,0
|
|
20240712,163000,480384380,5410,5410,5410,5410,0
|
|
20240712,162900,480384380,5410,5410,5410,5410,0
|
|
20240712,162800,480384380,5410,5410,5410,5410,0
|
|
20240712,162700,480384380,5410,5410,5410,5410,0
|
|
20240712,162600,480384380,5410,5410,5410,5410,0
|
|
20240712,162500,480384380,5410,5410,5410,5410,0
|
|
20240712,162400,480384380,5410,5410,5410,5410,0
|
|
20240712,162300,480384380,5410,5410,5410,5410,0
|
|
20240712,162200,480384380,5410,5410,5410,5410,0
|
|
20240712,162100,480384380,5410,5410,5410,5410,0
|
|
20240712,162000,480384380,5410,5410,5410,5410,0
|
|
20240712,161900,480384380,5410,5410,5410,5410,0
|
|
20240712,161800,480384380,5410,5410,5410,5410,0
|
|
20240712,161700,480384380,5410,5410,5410,5410,0
|
|
20240712,161600,480384380,5410,5410,5410,5410,0
|
|
20240712,161500,480384380,5410,5410,5410,5410,0
|
|
20240712,161400,480384380,5410,5410,5410,5410,0
|
|
20240712,161300,480384380,5410,5410,5410,5410,0
|
|
20240712,161200,480384380,5410,5410,5410,5410,0
|
|
20240712,161100,480384380,5410,5410,5410,5410,0
|
|
20240712,161000,480384380,5410,5410,5410,5410,277
|
|
20240712,160900,480384380,5410,5410,5410,5410,0
|
|
20240712,160800,480384380,5410,5410,5410,5410,0
|
|
20240712,160700,480384380,5410,5410,5410,5410,0
|
|
20240712,160600,480384380,5410,5410,5410,5410,0
|
|
20240712,160500,480384380,5410,5410,5410,5410,0
|
|
20240712,160400,480384380,5410,5410,5410,5410,0
|
|
20240712,160300,480384380,5410,5410,5410,5410,0
|
|
20240712,160200,480384380,5410,5410,5410,5410,0
|
|
20240712,160100,480384380,5410,5410,5410,5410,0
|
|
20240712,160000,480384380,5410,5410,5410,5410,0
|
|
20240712,155900,480384380,5410,5410,5410,5410,0
|
|
20240712,155800,480384380,5410,5410,5410,5410,0
|
|
20240712,155700,480384380,5410,5410,5410,5410,0
|
|
20240712,155600,480384380,5410,5410,5410,5410,0
|
|
20240712,155500,480384380,5410,5410,5410,5410,0
|
|
20240712,155400,480384380,5410,5410,5410,5410,0
|
|
20240712,155300,480384380,5410,5410,5410,5410,0
|
|
20240712,155200,480384380,5410,5410,5410,5410,0
|
|
20240712,155100,480384380,5410,5410,5410,5410,0
|
|
20240712,155000,480384380,5410,5410,5410,5410,0
|
|
20240712,154900,480384380,5410,5410,5410,5410,0
|
|
20240712,154800,480384380,5410,5410,5410,5410,0
|
|
20240712,154700,480384380,5410,5410,5410,5410,0
|
|
20240712,154600,480384380,5410,5410,5410,5410,0
|
|
20240712,154500,480384380,5410,5410,5410,5410,0
|
|
20240712,154400,480384380,5410,5410,5410,5410,0
|
|
20240712,154300,480384380,5410,5410,5410,5410,0
|
|
20240712,154200,480384380,5410,5410,5410,5410,0
|
|
20240712,154100,480384380,5410,5410,5410,5410,0
|
|
20240712,154000,480384380,5410,5410,5410,5410,277
|
|
20240712,153900,480384380,5410,5410,5410,5410,0
|
|
20240712,153800,480384380,5410,5410,5410,5410,0
|
|
20240712,153700,480384380,5410,5410,5410,5410,0
|
|
20240712,153600,480384380,5410,5410,5410,5410,0
|
|
20240712,153500,480384380,5410,5410,5410,5410,0
|
|
20240712,153400,480384380,5410,5410,5410,5410,0
|
|
20240712,153300,480384380,5410,5410,5410,5410,0
|
|
20240712,153200,480384380,5410,5410,5410,5410,0
|
|
20240712,153100,480384380,5410,5410,5410,5410,0
|
|
20240712,153000,480384380,5410,5410,5410,5410,277
|
|
20240712,152900,478885810,5410,5410,5410,5410,0
|
|
20240712,152800,478885810,5410,5410,5410,5410,0
|
|
20240712,152700,478885810,5410,5410,5410,5410,0
|
|
20240712,152600,478885810,5410,5410,5410,5410,0
|
|
20240712,152500,478885810,5410,5410,5410,5410,0
|
|
20240712,152400,478885810,5410,5410,5410,5410,0
|
|
20240712,152300,478885810,5410,5410,5410,5410,0
|
|
20240712,152200,478885810,5410,5410,5410,5410,0
|
|
20240712,152100,478885810,5410,5410,5410,5410,0
|
|
20240712,152000,478885810,5410,5410,5410,5410,0
|
|
20240712,151900,478885810,5410,5400,5410,5400,132
|
|
20240712,151800,478172010,5400,5410,5410,5400,19
|
|
20240712,151700,478069230,5400,5400,5400,5400,210
|
|
20240712,151600,476935230,5410,5410,5410,5410,369
|
|
20240712,151500,474938940,5400,5400,5400,5400,10
|
|
20240712,151400,474884940,5400,5400,5400,5400,2001
|
|
20240712,151300,464079540,5400,5400,5400,5400,29
|
|
20240712,151200,463922940,5400,5400,5400,5400,0
|
|
20240712,151100,463922940,5400,5400,5400,5400,0
|
|
20240712,151000,463922940,5400,5400,5400,5400,19
|
|
20240712,150900,463820340,5400,5400,5400,5400,0
|
|
20240712,150800,463820340,5400,5410,5410,5400,22
|
|
20240712,150700,463701430,5400,5400,5400,5400,0
|
|
20240712,150600,463701430,5400,5400,5400,5400,30
|
|
20240712,150500,463539430,5400,5400,5400,5400,0
|
|
20240712,150400,463539430,5400,5400,5400,5400,10
|
|
20240712,150300,463485430,5400,5400,5400,5400,1
|
|
20240712,150200,463480030,5400,5400,5400,5400,78
|
|
20240712,150100,463058830,5400,5400,5400,5400,0
|
|
20240712,150000,463058830,5400,5400,5400,5400,0
|
|
20240712,145900,463058830,5400,5400,5400,5400,100
|
|
20240712,145800,462518830,5400,5400,5400,5400,0
|
|
20240712,145700,462518830,5400,5400,5400,5400,430
|
|
20240712,145600,460196830,5410,5410,5410,5410,0
|
|
20240712,145500,460196830,5410,5410,5410,5410,0
|
|
20240712,145400,460196830,5410,5410,5410,5410,822
|
|
20240712,145300,455749810,5410,5410,5410,5410,0
|
|
20240712,145200,455749810,5410,5400,5410,5400,23
|
|
20240712,145100,455625390,5410,5410,5410,5410,0
|
|
20240712,145000,455625390,5410,5410,5410,5410,0
|
|
20240712,144900,455625390,5410,5410,5410,5410,326
|
|
20240712,144800,453861730,5410,5410,5410,5410,1
|
|
20240712,144700,453856320,5420,5420,5420,5420,0
|
|
20240712,144600,453856320,5420,5420,5420,5420,0
|
|
20240712,144500,453856320,5420,5420,5420,5420,0
|
|
20240712,144400,453856320,5420,5420,5420,5420,0
|
|
20240712,144300,453856320,5420,5420,5420,5420,0
|
|
20240712,144200,453856320,5420,5420,5420,5420,0
|
|
20240712,144100,453856320,5420,5420,5420,5420,0
|
|
20240712,144000,453856320,5420,5420,5420,5420,18
|
|
20240712,143900,453758760,5420,5420,5420,5420,11
|
|
20240712,143800,453699140,5410,5410,5410,5410,1
|
|
20240712,143700,453693730,5420,5420,5420,5420,0
|
|
20240712,143600,453693730,5420,5420,5420,5420,0
|
|
20240712,143500,453693730,5420,5420,5420,5420,0
|
|
20240712,143400,453693730,5420,5420,5420,5420,1
|
|
20240712,143300,453688310,5420,5420,5420,5420,0
|
|
20240712,143200,453688310,5420,5420,5420,5420,20
|
|
20240712,143100,453579910,5410,5410,5410,5410,78
|
|
20240712,143000,453157930,5420,5420,5420,5420,0
|
|
20240712,142900,453157930,5420,5420,5420,5420,0
|
|
20240712,142800,453157930,5420,5410,5420,5410,5
|
|
20240712,142700,453130870,5410,5410,5410,5410,0
|
|
20240712,142600,453130870,5410,5410,5410,5410,0
|
|
20240712,142500,453130870,5410,5410,5410,5410,0
|
|
20240712,142400,453130870,5410,5410,5410,5410,2
|
|
20240712,142300,453120050,5400,5400,5400,5400,723
|
|
20240712,142200,449215850,5400,5400,5400,5400,61
|
|
20240712,142100,448886450,5400,5400,5400,5400,0
|
|
20240712,142000,448886450,5400,5400,5400,5400,933
|
|
20240712,141900,443848250,5410,5410,5410,5410,29
|
|
20240712,141800,443691360,5410,5420,5420,5410,122
|
|
20240712,141700,443031330,5410,5410,5410,5410,0
|
|
20240712,141600,443031330,5410,5410,5410,5410,0
|
|
20240712,141500,443031330,5410,5410,5410,5410,50
|
|
20240712,141400,442760830,5400,5410,5410,5400,40
|
|
20240712,141300,442544720,5420,5420,5420,5420,0
|
|
20240712,141200,442544720,5420,5420,5420,5420,1
|
|
20240712,141100,442539300,5410,5410,5410,5410,100
|
|
20240712,141000,441998300,5410,5410,5410,5410,0
|
|
20240712,140900,441998300,5410,5410,5410,5410,400
|
|
20240712,140800,439834300,5420,5420,5420,5420,0
|
|
20240712,140700,439834300,5420,5420,5420,5420,0
|
|
20240712,140600,439834300,5420,5420,5420,5420,0
|
|
20240712,140500,439834300,5420,5420,5420,5420,1
|
|
20240712,140400,439828880,5410,5410,5410,5410,0
|
|
20240712,140300,439828880,5410,5410,5410,5410,40
|
|
20240712,140200,439612480,5420,5420,5420,5420,0
|
|
20240712,140100,439612480,5420,5420,5420,5420,1
|
|
20240712,140000,439607060,5410,5410,5410,5410,0
|
|
20240712,135900,439607060,5410,5410,5410,5410,0
|
|
20240712,135800,439607060,5410,5410,5410,5410,0
|
|
20240712,135700,439607060,5410,5410,5410,5410,1
|
|
20240712,135600,439601650,5410,5410,5410,5410,248
|
|
20240712,135500,438259970,5410,5410,5410,5410,0
|
|
20240712,135400,438259970,5410,5410,5410,5410,0
|
|
20240712,135300,438259970,5410,5410,5410,5410,0
|
|
20240712,135200,438259970,5410,5410,5410,5410,619
|
|
20240712,135100,434911180,5410,5410,5410,5410,0
|
|
20240712,135000,434911180,5410,5410,5410,5410,0
|
|
20240712,134900,434911180,5410,5410,5410,5410,0
|
|
20240712,134800,434911180,5410,5410,5410,5410,92
|
|
20240712,134700,434413460,5410,5410,5410,5410,0
|
|
20240712,134600,434413460,5410,5410,5410,5410,0
|
|
20240712,134500,434413460,5410,5410,5410,5410,0
|
|
20240712,134400,434413460,5410,5410,5410,5410,800
|
|
20240712,134300,430085460,5410,5410,5410,5410,0
|
|
20240712,134200,430085460,5410,5410,5410,5410,0
|
|
20240712,134100,430085460,5410,5410,5410,5410,0
|
|
20240712,134000,430085460,5410,5410,5410,5410,0
|
|
20240712,133900,430085460,5410,5410,5410,5410,0
|
|
20240712,133800,430085460,5410,5410,5410,5410,0
|
|
20240712,133700,430085460,5410,5410,5410,5410,1
|
|
20240712,133600,430080050,5400,5410,5410,5400,112
|
|
20240712,133500,429475240,5400,5400,5400,5400,0
|
|
20240712,133400,429475240,5400,5400,5400,5400,0
|
|
20240712,133300,429475240,5400,5400,5400,5400,0
|
|
20240712,133200,429475240,5400,5400,5400,5400,0
|
|
20240712,133100,429475240,5400,5400,5400,5400,0
|
|
20240712,133000,429475240,5400,5400,5400,5400,0
|
|
20240712,132900,429475240,5400,5400,5400,5400,0
|
|
20240712,132800,429475240,5400,5400,5400,5400,0
|
|
20240712,132700,429475240,5400,5400,5400,5400,103
|
|
20240712,132600,428919040,5400,5400,5400,5400,0
|
|
20240712,132500,428919040,5400,5400,5400,5400,8
|
|
20240712,132400,428875840,5410,5410,5410,5410,2
|
|
20240712,132300,428865020,5410,5410,5410,5410,0
|
|
20240712,132200,428865020,5410,5410,5410,5410,0
|
|
20240712,132100,428865020,5410,5410,5410,5410,1000
|
|
20240712,132000,423455020,5410,5400,5410,5400,167
|
|
20240712,131900,422552710,5410,5410,5410,5410,1
|
|
20240712,131800,422547300,5410,5410,5410,5410,0
|
|
20240712,131700,422547300,5410,5410,5410,5410,0
|
|
20240712,131600,422547300,5410,5410,5410,5410,10
|
|
20240712,131500,422493200,5410,5410,5410,5410,0
|
|
20240712,131400,422493200,5410,5410,5410,5410,0
|
|
20240712,131300,422493200,5410,5410,5410,5410,0
|
|
20240712,131200,422493200,5410,5410,5410,5410,0
|
|
20240712,131100,422493200,5410,5410,5410,5410,0
|
|
20240712,131000,422493200,5410,5410,5410,5410,0
|
|
20240712,130900,422493200,5410,5410,5410,5410,0
|
|
20240712,130800,422493200,5410,5410,5410,5410,0
|
|
20240712,130700,422493200,5410,5410,5410,5410,0
|
|
20240712,130600,422493200,5410,5410,5410,5410,0
|
|
20240712,130500,422493200,5410,5410,5410,5410,0
|
|
20240712,130400,422493200,5410,5410,5410,5410,0
|
|
20240712,130300,422493200,5410,5410,5410,5410,0
|
|
20240712,130200,422493200,5410,5410,5410,5410,0
|
|
20240712,130100,422493200,5410,5410,5410,5410,0
|
|
20240712,130000,422493200,5410,5410,5410,5410,500
|
|
20240712,125900,419788200,5410,5410,5410,5410,0
|
|
20240712,125800,419788200,5410,5410,5410,5410,0
|
|
20240712,125700,419788200,5410,5410,5410,5410,0
|
|
20240712,125600,419788200,5410,5410,5410,5410,0
|
|
20240712,125500,419788200,5410,5410,5410,5410,100
|
|
20240712,125400,419247200,5400,5400,5400,5400,0
|
|
20240712,125300,419247200,5400,5400,5400,5400,0
|
|
20240712,125200,419247200,5400,5400,5400,5400,0
|
|
20240712,125100,419247200,5400,5400,5400,5400,1
|
|
20240712,125000,419241800,5410,5410,5410,5410,3
|
|
20240712,124900,419225570,5410,5410,5410,5410,270
|
|
20240712,124800,417764870,5400,5400,5400,5400,0
|
|
20240712,124700,417764870,5400,5400,5400,5400,0
|
|
20240712,124600,417764870,5400,5400,5400,5400,0
|
|
20240712,124500,417764870,5400,5400,5400,5400,14
|
|
20240712,124400,417689270,5400,5400,5400,5400,2
|
|
20240712,124300,417678470,5400,5400,5400,5400,0
|
|
20240712,124200,417678470,5400,5400,5400,5400,0
|
|
20240712,124100,417678470,5400,5400,5400,5400,0
|
|
20240712,124000,417678470,5400,5400,5400,5400,3320
|
|
20240712,123900,399750470,5410,5410,5410,5410,0
|
|
20240712,123800,399750470,5410,5400,5410,5400,13
|
|
20240712,123700,399680240,5400,5400,5400,5400,0
|
|
20240712,123600,399680240,5400,5400,5400,5400,0
|
|
20240712,123500,399680240,5400,5400,5400,5400,760
|
|
20240712,123400,395576240,5400,5400,5400,5400,0
|
|
20240712,123300,395576240,5400,5410,5410,5400,179
|
|
20240712,123200,394609600,5410,5410,5410,5410,0
|
|
20240712,123100,394609600,5410,5410,5410,5410,0
|
|
20240712,123000,394609600,5410,5410,5410,5410,0
|
|
20240712,122900,394609600,5410,5410,5410,5410,0
|
|
20240712,122800,394609600,5410,5420,5420,5410,202
|
|
20240712,122700,393516760,5420,5420,5420,5420,0
|
|
20240712,122600,393516760,5420,5420,5420,5420,0
|
|
20240712,122500,393516760,5420,5420,5420,5420,0
|
|
20240712,122400,393516760,5420,5420,5420,5420,0
|
|
20240712,122300,393516760,5420,5420,5420,5420,0
|
|
20240712,122200,393516760,5420,5420,5420,5420,0
|
|
20240712,122100,393516760,5420,5420,5420,5420,0
|
|
20240712,122000,393516760,5420,5420,5420,5420,0
|
|
20240712,121900,393516760,5420,5420,5420,5420,200
|
|
20240712,121800,392432760,5420,5420,5420,5420,0
|
|
20240712,121700,392432760,5420,5420,5420,5420,360
|
|
20240712,121600,390481560,5420,5420,5420,5420,100
|
|
20240712,121500,389939560,5420,5420,5420,5420,0
|
|
20240712,121400,389939560,5420,5430,5430,5420,121
|
|
20240712,121300,389283640,5430,5430,5430,5430,1
|
|
20240712,121200,389278210,5420,5420,5420,5420,112
|
|
20240712,121100,388671170,5410,5410,5410,5410,0
|
|
20240712,121000,388671170,5410,5410,5410,5410,220
|
|
20240712,120900,387480970,5410,5410,5410,5410,50
|
|
20240712,120800,387210470,5410,5410,5410,5410,0
|
|
20240712,120700,387210470,5410,5410,5410,5410,50
|
|
20240712,120600,386939970,5410,5410,5410,5410,0
|
|
20240712,120500,386939970,5410,5400,5410,5400,550
|
|
20240712,120400,383969960,5410,5420,5420,5410,30
|
|
20240712,120300,383807650,5410,5410,5410,5410,0
|
|
20240712,120200,383807650,5410,5410,5410,5410,190
|
|
20240712,120100,382779750,5420,5420,5420,5420,0
|
|
20240712,120000,382779750,5420,5420,5420,5420,0
|
|
20240712,115900,382779750,5420,5420,5420,5420,100
|
|
20240712,115800,382237750,5420,5420,5420,5420,0
|
|
20240712,115700,382237750,5420,5420,5420,5420,0
|
|
20240712,115600,382237750,5420,5420,5420,5420,0
|
|
20240712,115500,382237750,5420,5420,5420,5420,100
|
|
20240712,115400,381695750,5410,5410,5410,5410,0
|
|
20240712,115300,381695750,5410,5410,5410,5410,0
|
|
20240712,115200,381695750,5410,5410,5410,5410,0
|
|
20240712,115100,381695750,5410,5410,5410,5410,0
|
|
20240712,115000,381695750,5410,5410,5410,5410,0
|
|
20240712,114900,381695750,5410,5410,5410,5410,200
|
|
20240712,114800,380613750,5410,5410,5410,5410,0
|
|
20240712,114700,380613750,5410,5410,5410,5410,0
|
|
20240712,114600,380613750,5410,5410,5410,5410,0
|
|
20240712,114500,380613750,5410,5410,5410,5410,0
|
|
20240712,114400,380613750,5410,5420,5420,5410,51
|
|
20240712,114300,380337830,5420,5420,5420,5420,0
|
|
20240712,114200,380337830,5420,5420,5420,5420,0
|
|
20240712,114100,380337830,5420,5420,5420,5420,0
|
|
20240712,114000,380337830,5420,5420,5420,5420,0
|
|
20240712,113900,380337830,5420,5420,5420,5420,186
|
|
20240712,113800,379329710,5410,5410,5410,5410,280
|
|
20240712,113700,377814910,5420,5420,5420,5420,0
|
|
20240712,113600,377814910,5420,5420,5420,5420,0
|
|
20240712,113500,377814910,5420,5420,5420,5420,0
|
|
20240712,113400,377814910,5420,5420,5420,5420,0
|
|
20240712,113300,377814910,5420,5420,5420,5420,0
|
|
20240712,113200,377814910,5420,5420,5420,5420,0
|
|
20240712,113100,377814910,5420,5420,5420,5420,0
|
|
20240712,113000,377814910,5420,5410,5420,5410,158
|
|
20240712,112900,376960120,5410,5410,5410,5410,40
|
|
20240712,112800,376743720,5410,5410,5410,5410,0
|
|
20240712,112700,376743720,5410,5410,5410,5410,0
|
|
20240712,112600,376743720,5410,5410,5410,5410,0
|
|
20240712,112500,376743720,5410,5410,5410,5410,0
|
|
20240712,112400,376743720,5410,5410,5410,5410,111
|
|
20240712,112300,376143210,5400,5400,5400,5400,34
|
|
20240712,112200,375959610,5400,5400,5400,5400,95
|
|
20240712,112100,375446610,5400,5400,5400,5400,92
|
|
20240712,112000,374949810,5390,5390,5390,5390,0
|
|
20240712,111900,374949810,5390,5400,5400,5390,183
|
|
20240712,111800,373963300,5400,5400,5400,5400,163
|
|
20240712,111700,373083100,5400,5400,5400,5400,0
|
|
20240712,111600,373083100,5400,5400,5400,5400,1500
|
|
20240712,111500,364983100,5400,5400,5400,5400,1
|
|
20240712,111400,364977700,5420,5420,5420,5420,0
|
|
20240712,111300,364977700,5420,5420,5420,5420,1
|
|
20240712,111200,364972280,5410,5410,5410,5410,0
|
|
20240712,111100,364972280,5410,5410,5410,5410,1000
|
|
20240712,111000,359562280,5410,5410,5410,5410,0
|
|
20240712,110900,359562280,5410,5410,5410,5410,1
|
|
20240712,110800,359556870,5400,5400,5400,5400,66
|
|
20240712,110700,359200470,5400,5400,5400,5400,30
|
|
20240712,110600,359038470,5400,5400,5400,5390,147
|
|
20240712,110500,358244990,5400,5400,5400,5400,300
|
|
20240712,110400,356624990,5410,5410,5410,5410,0
|
|
20240712,110300,356624990,5410,5410,5410,5410,0
|
|
20240712,110200,356624990,5410,5410,5410,5410,0
|
|
20240712,110100,356624990,5410,5410,5410,5410,1
|
|
20240712,110000,356619580,5400,5400,5400,5400,50
|
|
20240712,105900,356349580,5400,5400,5400,5400,110
|
|
20240712,105800,355755580,5400,5400,5400,5400,0
|
|
20240712,105700,355755580,5400,5400,5400,5400,370
|
|
20240712,105600,353757580,5400,5400,5400,5400,0
|
|
20240712,105500,353757580,5400,5400,5400,5400,0
|
|
20240712,105400,353757580,5400,5400,5400,5400,0
|
|
20240712,105300,353757580,5400,5400,5400,5400,0
|
|
20240712,105200,353757580,5400,5400,5400,5400,400
|
|
20240712,105100,351597580,5410,5410,5410,5410,0
|
|
20240712,105000,351597580,5410,5400,5410,5400,301
|
|
20240712,104900,349972170,5420,5420,5420,5420,0
|
|
20240712,104800,349972170,5420,5410,5420,5410,12
|
|
20240712,104700,349907240,5420,5420,5420,5420,0
|
|
20240712,104600,349907240,5420,5420,5420,5420,0
|
|
20240712,104500,349907240,5420,5420,5420,5420,0
|
|
20240712,104400,349907240,5420,5420,5420,5420,0
|
|
20240712,104300,349907240,5420,5420,5420,5420,1
|
|
20240712,104200,349901820,5400,5410,5410,5400,1025
|
|
20240712,104100,344366320,5410,5410,5410,5410,1
|
|
20240712,104000,344360910,5400,5400,5400,5400,1
|
|
20240712,103900,344355510,5400,5420,5420,5400,625
|
|
20240712,103800,340968570,5430,5430,5430,5430,0
|
|
20240712,103700,340968570,5430,5430,5430,5430,0
|
|
20240712,103600,340968570,5430,5430,5430,5430,0
|
|
20240712,103500,340968570,5430,5430,5430,5430,0
|
|
20240712,103400,340968570,5430,5430,5430,5430,1
|
|
20240712,103300,340963140,5430,5430,5430,5430,1
|
|
20240712,103200,340957710,5420,5420,5420,5420,20
|
|
20240712,103100,340849310,5430,5400,5430,5400,301
|
|
20240712,103000,339223860,5430,5430,5430,5430,0
|
|
20240712,102900,339223860,5430,5430,5430,5430,0
|
|
20240712,102800,339223860,5430,5430,5430,5430,0
|
|
20240712,102700,339223860,5430,5430,5430,5430,0
|
|
20240712,102600,339223860,5430,5430,5430,5430,0
|
|
20240712,102500,339223860,5430,5420,5430,5420,220
|
|
20240712,102400,338031450,5420,5420,5420,5420,0
|
|
20240712,102300,338031450,5420,5420,5420,5420,1
|
|
20240712,102200,338026030,5400,5400,5400,5400,1
|
|
20240712,102100,338020630,5430,5430,5430,5430,0
|
|
20240712,102000,338020630,5430,5430,5430,5430,18
|
|
20240712,101900,337922890,5430,5430,5430,5430,1
|
|
20240712,101800,337917460,5400,5400,5400,5400,2000
|
|
20240712,101700,327117460,5430,5430,5430,5430,0
|
|
20240712,101600,327117460,5430,5430,5430,5430,22
|
|
20240712,101500,326998000,5430,5430,5430,5430,0
|
|
20240712,101400,326998000,5430,5430,5430,5430,1
|
|
20240712,101300,326992570,5430,5420,5430,5420,584
|
|
20240712,101200,323827240,5430,5430,5430,5430,1
|
|
20240712,101100,323821810,5410,5410,5440,5410,778
|
|
20240712,101000,319608900,5430,5430,5430,5430,0
|
|
20240712,100900,319608900,5430,5420,5430,5420,7
|
|
20240712,100800,319570950,5410,5410,5410,5410,311
|
|
20240712,100700,317888440,5420,5430,5430,5420,6
|
|
20240712,100600,317855870,5430,5420,5430,5420,11
|
|
20240712,100500,317796240,5430,5430,5430,5430,2
|
|
20240712,100400,317785380,5440,5440,5440,5440,1
|
|
20240712,100300,317779940,5440,5410,5440,5400,3318
|
|
20240712,100200,299821160,5400,5400,5410,5400,1445
|
|
20240712,100100,292015300,5390,5400,5400,5390,223
|
|
20240712,100000,290813100,5400,5400,5400,5390,150
|
|
20240712,095900,290003110,5400,5400,5400,5400,260
|
|
20240712,095800,288599110,5400,5400,5400,5400,46
|
|
20240712,095700,288350710,5400,5400,5400,5390,233
|
|
20240712,095600,287092520,5370,5370,5370,5370,720
|
|
20240712,095500,283226120,5350,5370,5370,5350,151
|
|
20240712,095400,282417850,5360,5400,5400,5360,3430
|
|
20240712,095300,264023550,5400,5400,5400,5380,227
|
|
20240712,095200,262801470,5400,5400,5400,5400,46
|
|
20240712,095100,262553070,5400,5400,5400,5400,84
|
|
20240712,095000,262099470,5400,5400,5400,5390,72
|
|
20240712,094900,261710680,5400,5400,5400,5380,69
|
|
20240712,094800,261338280,5400,5390,5400,5390,55
|
|
20240712,094700,261041580,5390,5400,5400,5390,203
|
|
20240712,094600,259947160,5400,5400,5400,5400,37
|
|
20240712,094500,259747360,5400,5400,5400,5400,102
|
|
20240712,094400,259196560,5400,5400,5400,5400,63
|
|
20240712,094300,258856360,5400,5400,5400,5400,84
|
|
20240712,094200,258402760,5400,5400,5400,5400,87
|
|
20240712,094100,257932960,5400,5400,5400,5400,71
|
|
20240712,094000,257549560,5400,5400,5400,5400,60
|
|
20240712,093900,257225560,5400,5400,5400,5400,74
|
|
20240712,093800,256825960,5400,5400,5400,5400,48
|
|
20240712,093700,256566760,5400,5400,5400,5400,335
|
|
20240712,093600,254757760,5400,5400,5400,5400,54
|
|
20240712,093500,254466160,5400,5400,5400,5400,68
|
|
20240712,093400,254098960,5400,5400,5400,5400,44
|
|
20240712,093300,253861360,5400,5400,5400,5400,79
|
|
20240712,093200,253434760,5400,5400,5400,5400,47
|
|
20240712,093100,253180960,5400,5400,5400,5400,77
|
|
20240712,093000,252765160,5400,5400,5400,5400,716
|
|
20240712,092900,248898760,5410,5410,5410,5410,0
|
|
20240712,092800,248898760,5410,5400,5410,5400,318
|
|
20240712,092700,247181550,5400,5400,5400,5400,92
|
|
20240712,092600,246684750,5400,5400,5400,5400,48
|
|
20240712,092500,246425550,5370,5370,5370,5370,355
|
|
20240712,092400,244519200,5360,5400,5400,5360,1039
|
|
20240712,092300,238937150,5400,5400,5400,5400,78
|
|
20240712,092200,238515950,5400,5400,5400,5400,55
|
|
20240712,092100,238218950,5400,5400,5400,5380,443
|
|
20240712,092000,235830750,5400,5400,5400,5400,71
|
|
20240712,091900,235447350,5400,5400,5400,5390,251
|
|
20240712,091800,234093670,5410,5400,5410,5400,87
|
|
20240712,091700,233623770,5400,5400,5400,5400,374
|
|
20240712,091600,231604170,5400,5400,5400,5400,47
|
|
20240712,091500,231350370,5400,5390,5400,5390,93
|
|
20240712,091400,230848720,5390,5400,5400,5390,103
|
|
20240712,091300,230292970,5400,5380,5400,5380,515
|
|
20240712,091200,227517890,5380,5400,5400,5370,2288
|
|
20240712,091100,215217660,5410,5390,5410,5390,532
|
|
20240712,091000,212345260,5390,5360,5390,5360,3219
|
|
20240712,090900,195057510,5360,5360,5360,5360,426
|
|
20240712,090800,192774150,5350,5350,5350,5350,566
|
|
20240712,090700,189746050,5330,5400,5400,5260,12357
|
|
20240712,090600,124252570,5400,5320,5400,5320,5304
|
|
20240712,090500,95835650,5320,5330,5350,5260,10367
|
|
20240712,090400,40939470,5330,5330,5330,5330,3490
|
|
20240712,090300,22337770,5380,5380,5380,5380,64
|
|
20240712,090200,21993450,5380,5380,5380,5310,401
|
|
20240712,090100,19855050,5380,5370,5380,5340,3097
|
|
20240712,090000,3282000,5380,5350,5400,5350,613
|