632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192900,464772930,2310,2310,2310,2310,1270
|
|
20240712,192800,464772930,2310,2310,2310,2310,0
|
|
20240712,192700,464772930,2310,2310,2310,2310,0
|
|
20240712,192600,464772930,2310,2310,2310,2310,0
|
|
20240712,192500,464772930,2310,2310,2310,2310,0
|
|
20240712,192400,464772930,2310,2310,2310,2310,0
|
|
20240712,192300,464772930,2310,2310,2310,2310,0
|
|
20240712,192200,464772930,2310,2310,2310,2310,0
|
|
20240712,192100,464772930,2310,2310,2310,2310,0
|
|
20240712,192000,464772930,2310,2310,2310,2310,0
|
|
20240712,191900,464772930,2310,2310,2310,2310,0
|
|
20240712,191800,464772930,2310,2310,2310,2310,0
|
|
20240712,191700,464772930,2310,2310,2310,2310,0
|
|
20240712,191600,464772930,2310,2310,2310,2310,0
|
|
20240712,191500,464772930,2310,2310,2310,2310,0
|
|
20240712,191400,464772930,2310,2310,2310,2310,0
|
|
20240712,191300,464772930,2310,2310,2310,2310,0
|
|
20240712,191200,464772930,2310,2310,2310,2310,0
|
|
20240712,191100,464772930,2310,2310,2310,2310,0
|
|
20240712,191000,464772930,2310,2310,2310,2310,0
|
|
20240712,190900,464772930,2310,2310,2310,2310,0
|
|
20240712,190800,464772930,2310,2310,2310,2310,0
|
|
20240712,190700,464772930,2310,2310,2310,2310,0
|
|
20240712,190600,464772930,2310,2310,2310,2310,0
|
|
20240712,190500,464772930,2310,2310,2310,2310,0
|
|
20240712,190400,464772930,2310,2310,2310,2310,0
|
|
20240712,190300,464772930,2310,2310,2310,2310,0
|
|
20240712,190200,464772930,2310,2310,2310,2310,0
|
|
20240712,190100,464772930,2310,2310,2310,2310,0
|
|
20240712,190000,464772930,2310,2310,2310,2310,0
|
|
20240712,185900,464772930,2310,2310,2310,2310,1270
|
|
20240712,185800,464772930,2310,2310,2310,2310,0
|
|
20240712,185700,464772930,2310,2310,2310,2310,0
|
|
20240712,185600,464772930,2310,2310,2310,2310,0
|
|
20240712,185500,464772930,2310,2310,2310,2310,0
|
|
20240712,185400,464772930,2310,2310,2310,2310,0
|
|
20240712,185300,464772930,2310,2310,2310,2310,0
|
|
20240712,185200,464772930,2310,2310,2310,2310,0
|
|
20240712,185100,464772930,2310,2310,2310,2310,0
|
|
20240712,185000,464772930,2310,2310,2310,2310,0
|
|
20240712,184900,464772930,2310,2310,2310,2310,0
|
|
20240712,184800,464772930,2310,2310,2310,2310,0
|
|
20240712,184700,464772930,2310,2310,2310,2310,0
|
|
20240712,184600,464772930,2310,2310,2310,2310,0
|
|
20240712,184500,464772930,2310,2310,2310,2310,0
|
|
20240712,184400,464772930,2310,2310,2310,2310,0
|
|
20240712,184300,464772930,2310,2310,2310,2310,0
|
|
20240712,184200,464772930,2310,2310,2310,2310,0
|
|
20240712,184100,464772930,2310,2310,2310,2310,0
|
|
20240712,184000,464772930,2310,2310,2310,2310,0
|
|
20240712,183900,464772930,2310,2310,2310,2310,0
|
|
20240712,183800,464772930,2310,2310,2310,2310,0
|
|
20240712,183700,464772930,2310,2310,2310,2310,0
|
|
20240712,183600,464772930,2310,2310,2310,2310,0
|
|
20240712,183500,464772930,2310,2310,2310,2310,0
|
|
20240712,183400,464772930,2310,2310,2310,2310,0
|
|
20240712,183300,464772930,2310,2310,2310,2310,0
|
|
20240712,183200,464772930,2310,2310,2310,2310,0
|
|
20240712,183100,464772930,2310,2310,2310,2310,0
|
|
20240712,183000,464772930,2310,2310,2310,2310,0
|
|
20240712,182900,464772930,2310,2310,2310,2310,1270
|
|
20240712,182800,464772930,2310,2310,2310,2310,0
|
|
20240712,182700,464772930,2310,2310,2310,2310,0
|
|
20240712,182600,464772930,2310,2310,2310,2310,0
|
|
20240712,182500,464772930,2310,2310,2310,2310,0
|
|
20240712,182400,464772930,2310,2310,2310,2310,0
|
|
20240712,182300,464772930,2310,2310,2310,2310,0
|
|
20240712,182200,464772930,2310,2310,2310,2310,0
|
|
20240712,182100,464772930,2310,2310,2310,2310,0
|
|
20240712,182000,464772930,2310,2310,2310,2310,0
|
|
20240712,181900,464772930,2310,2310,2310,2310,0
|
|
20240712,181800,464772930,2310,2310,2310,2310,0
|
|
20240712,181700,464772930,2310,2310,2310,2310,0
|
|
20240712,181600,464772930,2310,2310,2310,2310,0
|
|
20240712,181500,464772930,2310,2310,2310,2310,0
|
|
20240712,181400,464772930,2310,2310,2310,2310,0
|
|
20240712,181300,464772930,2310,2310,2310,2310,0
|
|
20240712,181200,464772930,2310,2310,2310,2310,0
|
|
20240712,181100,464772930,2310,2310,2310,2310,0
|
|
20240712,181000,464772930,2310,2310,2310,2310,0
|
|
20240712,180900,464772930,2310,2310,2310,2310,0
|
|
20240712,180800,464772930,2310,2310,2310,2310,0
|
|
20240712,180700,464772930,2310,2310,2310,2310,0
|
|
20240712,180600,464772930,2310,2310,2310,2310,0
|
|
20240712,180500,464772930,2310,2310,2310,2310,0
|
|
20240712,180400,464772930,2310,2310,2310,2310,0
|
|
20240712,180300,464772930,2310,2310,2310,2310,0
|
|
20240712,180200,464772930,2310,2310,2310,2310,0
|
|
20240712,180100,464772930,2310,2310,2310,2310,0
|
|
20240712,180000,464772930,2310,2310,2310,2310,0
|
|
20240712,175900,464772930,2310,2310,2310,2310,1270
|
|
20240712,175800,464772930,2310,2310,2310,2310,0
|
|
20240712,175700,464772930,2310,2310,2310,2310,0
|
|
20240712,175600,464772930,2310,2310,2310,2310,0
|
|
20240712,175500,464772930,2310,2310,2310,2310,0
|
|
20240712,175400,464772930,2310,2310,2310,2310,0
|
|
20240712,175300,464772930,2310,2310,2310,2310,0
|
|
20240712,175200,464772930,2310,2310,2310,2310,0
|
|
20240712,175100,464772930,2310,2310,2310,2310,0
|
|
20240712,175000,464772930,2310,2310,2310,2310,0
|
|
20240712,174900,464772930,2310,2310,2310,2310,0
|
|
20240712,174800,464772930,2310,2310,2310,2310,0
|
|
20240712,174700,464772930,2310,2310,2310,2310,0
|
|
20240712,174600,464772930,2310,2310,2310,2310,0
|
|
20240712,174500,464772930,2310,2310,2310,2310,0
|
|
20240712,174400,464772930,2310,2310,2310,2310,0
|
|
20240712,174300,464772930,2310,2310,2310,2310,0
|
|
20240712,174200,464772930,2310,2310,2310,2310,0
|
|
20240712,174100,464772930,2310,2310,2310,2310,0
|
|
20240712,174000,464772930,2310,2310,2310,2310,0
|
|
20240712,173900,464772930,2310,2310,2310,2310,0
|
|
20240712,173800,464772930,2310,2310,2310,2310,0
|
|
20240712,173700,464772930,2310,2310,2310,2310,0
|
|
20240712,173600,464772930,2310,2310,2310,2310,0
|
|
20240712,173500,464772930,2310,2310,2310,2310,0
|
|
20240712,173400,464772930,2310,2310,2310,2310,0
|
|
20240712,173300,464772930,2310,2310,2310,2310,0
|
|
20240712,173200,464772930,2310,2310,2310,2310,0
|
|
20240712,173100,464772930,2310,2310,2310,2310,0
|
|
20240712,173000,464772930,2310,2310,2310,2310,0
|
|
20240712,172900,464772930,2310,2310,2310,2310,1270
|
|
20240712,172800,464772930,2310,2310,2310,2310,0
|
|
20240712,172700,464772930,2310,2310,2310,2310,0
|
|
20240712,172600,464772930,2310,2310,2310,2310,0
|
|
20240712,172500,464772930,2310,2310,2310,2310,0
|
|
20240712,172400,464772930,2310,2310,2310,2310,0
|
|
20240712,172300,464772930,2310,2310,2310,2310,0
|
|
20240712,172200,464772930,2310,2310,2310,2310,0
|
|
20240712,172100,464772930,2310,2310,2310,2310,0
|
|
20240712,172000,464772930,2310,2310,2310,2310,0
|
|
20240712,171900,464772930,2310,2310,2310,2310,0
|
|
20240712,171800,464772930,2310,2310,2310,2310,0
|
|
20240712,171700,464772930,2310,2310,2310,2310,0
|
|
20240712,171600,464772930,2310,2310,2310,2310,0
|
|
20240712,171500,464772930,2310,2310,2310,2310,0
|
|
20240712,171400,464772930,2310,2310,2310,2310,0
|
|
20240712,171300,464772930,2310,2310,2310,2310,0
|
|
20240712,171200,464772930,2310,2310,2310,2310,0
|
|
20240712,171100,464772930,2310,2310,2310,2310,0
|
|
20240712,171000,464772930,2310,2310,2310,2310,0
|
|
20240712,170900,464772930,2310,2310,2310,2310,0
|
|
20240712,170800,464772930,2310,2310,2310,2310,0
|
|
20240712,170700,464772930,2310,2310,2310,2310,0
|
|
20240712,170600,464772930,2310,2310,2310,2310,0
|
|
20240712,170500,464772930,2310,2310,2310,2310,0
|
|
20240712,170400,464772930,2310,2310,2310,2310,0
|
|
20240712,170300,464772930,2310,2310,2310,2310,0
|
|
20240712,170200,464772930,2310,2310,2310,2310,0
|
|
20240712,170100,464772930,2310,2310,2310,2310,0
|
|
20240712,170000,464772930,2310,2310,2310,2310,0
|
|
20240712,165900,464772930,2310,2310,2310,2310,1270
|
|
20240712,165800,464772930,2310,2310,2310,2310,0
|
|
20240712,165700,464772930,2310,2310,2310,2310,0
|
|
20240712,165600,464772930,2310,2310,2310,2310,0
|
|
20240712,165500,464772930,2310,2310,2310,2310,0
|
|
20240712,165400,464772930,2310,2310,2310,2310,0
|
|
20240712,165300,464772930,2310,2310,2310,2310,0
|
|
20240712,165200,464772930,2310,2310,2310,2310,0
|
|
20240712,165100,464772930,2310,2310,2310,2310,0
|
|
20240712,165000,464772930,2310,2310,2310,2310,0
|
|
20240712,164900,464772930,2310,2310,2310,2310,0
|
|
20240712,164800,464772930,2310,2310,2310,2310,0
|
|
20240712,164700,464772930,2310,2310,2310,2310,0
|
|
20240712,164600,464772930,2310,2310,2310,2310,0
|
|
20240712,164500,464772930,2310,2310,2310,2310,0
|
|
20240712,164400,464772930,2310,2310,2310,2310,0
|
|
20240712,164300,464772930,2310,2310,2310,2310,0
|
|
20240712,164200,464772930,2310,2310,2310,2310,0
|
|
20240712,164100,464772930,2310,2310,2310,2310,0
|
|
20240712,164000,464772930,2310,2310,2310,2310,0
|
|
20240712,163900,464772930,2310,2310,2310,2310,0
|
|
20240712,163800,464772930,2310,2310,2310,2310,0
|
|
20240712,163700,464772930,2310,2310,2310,2310,0
|
|
20240712,163600,464772930,2310,2310,2310,2310,0
|
|
20240712,163500,464772930,2310,2310,2310,2310,0
|
|
20240712,163400,464772930,2310,2310,2310,2310,0
|
|
20240712,163300,464772930,2310,2310,2310,2310,0
|
|
20240712,163200,464772930,2310,2310,2310,2310,0
|
|
20240712,163100,464772930,2310,2310,2310,2310,0
|
|
20240712,163000,464772930,2310,2310,2310,2310,0
|
|
20240712,162900,464772930,2310,2310,2310,2310,1270
|
|
20240712,162800,464772930,2310,2310,2310,2310,0
|
|
20240712,162700,464772930,2310,2310,2310,2310,0
|
|
20240712,162600,464772930,2310,2310,2310,2310,0
|
|
20240712,162500,464772930,2310,2310,2310,2310,0
|
|
20240712,162400,464772930,2310,2310,2310,2310,0
|
|
20240712,162300,464772930,2310,2310,2310,2310,0
|
|
20240712,162200,464772930,2310,2310,2310,2310,0
|
|
20240712,162100,464772930,2310,2310,2310,2310,0
|
|
20240712,162000,464772930,2310,2310,2310,2310,0
|
|
20240712,161900,464772930,2310,2310,2310,2310,0
|
|
20240712,161800,464772930,2310,2310,2310,2310,0
|
|
20240712,161700,464772930,2310,2310,2310,2310,0
|
|
20240712,161600,464772930,2310,2310,2310,2310,0
|
|
20240712,161500,464772930,2310,2310,2310,2310,0
|
|
20240712,161400,464772930,2310,2310,2310,2310,0
|
|
20240712,161300,464772930,2310,2310,2310,2310,0
|
|
20240712,161200,464772930,2310,2310,2310,2310,0
|
|
20240712,161100,464772930,2310,2310,2310,2310,0
|
|
20240712,161000,464772930,2310,2310,2310,2310,0
|
|
20240712,160900,464772930,2310,2310,2310,2310,0
|
|
20240712,160800,464772930,2310,2310,2310,2310,0
|
|
20240712,160700,464772930,2310,2310,2310,2310,0
|
|
20240712,160600,464772930,2310,2310,2310,2310,0
|
|
20240712,160500,464772930,2310,2310,2310,2310,0
|
|
20240712,160400,464772930,2310,2310,2310,2310,0
|
|
20240712,160300,464772930,2310,2310,2310,2310,0
|
|
20240712,160200,464772930,2310,2310,2310,2310,0
|
|
20240712,160100,464772930,2310,2310,2310,2310,0
|
|
20240712,160000,464772930,2310,2310,2310,2310,0
|
|
20240712,155900,464772930,2310,2310,2310,2310,1270
|
|
20240712,155800,464772930,2310,2310,2310,2310,0
|
|
20240712,155700,464772930,2310,2310,2310,2310,0
|
|
20240712,155600,464772930,2310,2310,2310,2310,0
|
|
20240712,155500,464772930,2310,2310,2310,2310,0
|
|
20240712,155400,464772930,2310,2310,2310,2310,0
|
|
20240712,155300,464772930,2310,2310,2310,2310,0
|
|
20240712,155200,464772930,2310,2310,2310,2310,0
|
|
20240712,155100,464772930,2310,2310,2310,2310,0
|
|
20240712,155000,464772930,2310,2310,2310,2310,0
|
|
20240712,154900,464772930,2310,2310,2310,2310,0
|
|
20240712,154800,464772930,2310,2310,2310,2310,0
|
|
20240712,154700,464772930,2310,2310,2310,2310,0
|
|
20240712,154600,464772930,2310,2310,2310,2310,0
|
|
20240712,154500,464772930,2310,2310,2310,2310,0
|
|
20240712,154400,464772930,2310,2310,2310,2310,0
|
|
20240712,154300,464772930,2310,2310,2310,2310,0
|
|
20240712,154200,464772930,2310,2310,2310,2310,0
|
|
20240712,154100,464772930,2310,2310,2310,2310,0
|
|
20240712,154000,464772930,2310,2310,2310,2310,0
|
|
20240712,153900,464772930,2310,2310,2310,2310,0
|
|
20240712,153800,464772930,2310,2310,2310,2310,0
|
|
20240712,153700,464772930,2310,2310,2310,2310,0
|
|
20240712,153600,464772930,2310,2310,2310,2310,0
|
|
20240712,153500,464772930,2310,2310,2310,2310,0
|
|
20240712,153400,464772930,2310,2310,2310,2310,0
|
|
20240712,153300,464772930,2310,2310,2310,2310,0
|
|
20240712,153200,464772930,2310,2310,2310,2310,0
|
|
20240712,153100,464772930,2310,2310,2310,2310,0
|
|
20240712,153000,464772930,2310,2310,2310,2310,1270
|
|
20240712,152900,461839230,2310,2310,2310,2310,0
|
|
20240712,152800,461839230,2310,2310,2310,2310,0
|
|
20240712,152700,461839230,2310,2310,2310,2310,0
|
|
20240712,152600,461839230,2310,2310,2310,2310,0
|
|
20240712,152500,461839230,2310,2310,2310,2310,0
|
|
20240712,152400,461839230,2310,2310,2310,2310,0
|
|
20240712,152300,461839230,2310,2310,2310,2310,0
|
|
20240712,152200,461839230,2310,2310,2310,2310,0
|
|
20240712,152100,461839230,2310,2310,2310,2310,0
|
|
20240712,152000,461839230,2310,2310,2310,2310,0
|
|
20240712,151900,461839230,2310,2310,2310,2305,510
|
|
20240712,151800,460663630,2310,2310,2310,2310,0
|
|
20240712,151700,460663630,2310,2310,2310,2310,0
|
|
20240712,151600,460663630,2310,2305,2310,2305,21
|
|
20240712,151500,460615220,2310,2310,2310,2305,1303
|
|
20240712,151400,457611550,2310,2310,2310,2310,1
|
|
20240712,151300,457609240,2305,2310,2310,2305,31
|
|
20240712,151200,457537780,2310,2310,2310,2310,0
|
|
20240712,151100,457537780,2310,2310,2310,2310,0
|
|
20240712,151000,457537780,2310,2305,2310,2305,1108
|
|
20240712,150900,454983800,2310,2310,2310,2310,0
|
|
20240712,150800,454983800,2310,2310,2310,2310,0
|
|
20240712,150700,454983800,2310,2310,2310,2310,2
|
|
20240712,150600,454979180,2305,2305,2305,2305,5
|
|
20240712,150500,454967655,2310,2310,2310,2310,1
|
|
20240712,150400,454965345,2310,2310,2310,2310,3
|
|
20240712,150300,454958415,2305,2310,2310,2305,16
|
|
20240712,150200,454921505,2310,2310,2310,2310,0
|
|
20240712,150100,454921505,2310,2310,2310,2310,0
|
|
20240712,150000,454921505,2310,2310,2310,2310,0
|
|
20240712,145900,454921505,2310,2305,2310,2305,553
|
|
20240712,145800,453644340,2305,2305,2305,2305,10000
|
|
20240712,145700,430594340,2310,2310,2310,2310,0
|
|
20240712,145600,430594340,2310,2310,2310,2310,818
|
|
20240712,145500,428704760,2310,2310,2310,2310,701
|
|
20240712,145400,427085450,2320,2320,2320,2320,0
|
|
20240712,145300,427085450,2320,2320,2320,2320,0
|
|
20240712,145200,427085450,2320,2320,2320,2320,0
|
|
20240712,145100,427085450,2320,2320,2320,2320,0
|
|
20240712,145000,427085450,2320,2320,2320,2320,0
|
|
20240712,144900,427085450,2320,2320,2320,2320,0
|
|
20240712,144800,427085450,2320,2320,2320,2320,0
|
|
20240712,144700,427085450,2320,2320,2320,2320,0
|
|
20240712,144600,427085450,2320,2320,2320,2320,121
|
|
20240712,144500,426804730,2315,2315,2315,2315,0
|
|
20240712,144400,426804730,2315,2315,2315,2315,379
|
|
20240712,144300,425927345,2315,2315,2315,2315,100
|
|
20240712,144200,425695845,2315,2315,2315,2315,0
|
|
20240712,144100,425695845,2315,2315,2315,2315,3
|
|
20240712,144000,425688900,2315,2315,2315,2315,3
|
|
20240712,143900,425681955,2315,2315,2315,2315,2
|
|
20240712,143800,425677325,2315,2315,2315,2315,0
|
|
20240712,143700,425677325,2315,2310,2315,2305,7
|
|
20240712,143600,425661165,2315,2315,2315,2315,0
|
|
20240712,143500,425661165,2315,2315,2315,2315,50
|
|
20240712,143400,425545415,2315,2315,2315,2315,0
|
|
20240712,143300,425545415,2315,2315,2315,2315,15
|
|
20240712,143200,425510690,2315,2315,2315,2315,1
|
|
20240712,143100,425508375,2315,2315,2315,2315,0
|
|
20240712,143000,425508375,2315,2315,2315,2315,2
|
|
20240712,142900,425503745,2310,2310,2310,2310,3
|
|
20240712,142800,425496815,2315,2315,2315,2315,0
|
|
20240712,142700,425496815,2315,2315,2315,2315,1
|
|
20240712,142600,425494500,2310,2315,2315,2310,862
|
|
20240712,142500,423501125,2315,2315,2315,2315,0
|
|
20240712,142400,423501125,2315,2310,2315,2310,87
|
|
20240712,142300,423300145,2315,2315,2315,2315,0
|
|
20240712,142200,423300145,2315,2315,2315,2315,4
|
|
20240712,142100,423290885,2315,2315,2315,2315,3
|
|
20240712,142000,423283940,2315,2315,2315,2315,25
|
|
20240712,141900,423226065,2315,2315,2315,2315,1
|
|
20240712,141800,423223750,2305,2305,2305,2305,0
|
|
20240712,141700,423223750,2305,2305,2305,2305,0
|
|
20240712,141600,423223750,2305,2305,2305,2305,0
|
|
20240712,141500,423223750,2305,2305,2305,2305,0
|
|
20240712,141400,423223750,2305,2305,2305,2305,0
|
|
20240712,141300,423223750,2305,2305,2305,2305,0
|
|
20240712,141200,423223750,2305,2305,2305,2305,0
|
|
20240712,141100,423223750,2305,2305,2305,2305,0
|
|
20240712,141000,423223750,2305,2305,2305,2305,0
|
|
20240712,140900,423223750,2305,2305,2305,2305,0
|
|
20240712,140800,423223750,2305,2305,2305,2305,0
|
|
20240712,140700,423223750,2305,2305,2305,2305,0
|
|
20240712,140600,423223750,2305,2305,2305,2305,0
|
|
20240712,140500,423223750,2305,2305,2305,2305,0
|
|
20240712,140400,423223750,2305,2305,2305,2305,0
|
|
20240712,140300,423223750,2305,2310,2310,2305,295
|
|
20240712,140200,422543425,2310,2310,2310,2310,30
|
|
20240712,140100,422474125,2305,2305,2305,2305,0
|
|
20240712,140000,422474125,2305,2310,2310,2305,1200
|
|
20240712,135900,419707625,2305,2305,2305,2305,512
|
|
20240712,135800,418527465,2310,2310,2310,2310,288
|
|
20240712,135700,417862185,2320,2320,2320,2320,0
|
|
20240712,135600,417862185,2320,2320,2320,2320,0
|
|
20240712,135500,417862185,2320,2320,2320,2320,0
|
|
20240712,135400,417862185,2320,2320,2320,2320,0
|
|
20240712,135300,417862185,2320,2320,2320,2320,0
|
|
20240712,135200,417862185,2320,2320,2320,2320,0
|
|
20240712,135100,417862185,2320,2320,2320,2320,0
|
|
20240712,135000,417862185,2320,2320,2320,2320,0
|
|
20240712,134900,417862185,2320,2320,2320,2320,1
|
|
20240712,134800,417859865,2315,2315,2315,2315,0
|
|
20240712,134700,417859865,2315,2315,2315,2315,0
|
|
20240712,134600,417859865,2315,2315,2315,2315,0
|
|
20240712,134500,417859865,2315,2315,2315,2315,1011
|
|
20240712,134400,415519400,2315,2315,2315,2315,37
|
|
20240712,134300,415433745,2320,2320,2320,2320,0
|
|
20240712,134200,415433745,2320,2320,2320,2320,0
|
|
20240712,134100,415433745,2320,2320,2320,2320,0
|
|
20240712,134000,415433745,2320,2320,2320,2320,90
|
|
20240712,133900,415224945,2320,2320,2320,2320,0
|
|
20240712,133800,415224945,2320,2320,2320,2320,3
|
|
20240712,133700,415217985,2315,2315,2315,2315,467
|
|
20240712,133600,414136880,2315,2315,2315,2315,0
|
|
20240712,133500,414136880,2315,2315,2315,2315,138
|
|
20240712,133400,413817410,2315,2315,2315,2315,465
|
|
20240712,133300,412740935,2315,2315,2315,2315,545
|
|
20240712,133200,411479260,2315,2310,2315,2310,295
|
|
20240712,133100,410797080,2310,2310,2310,2310,10
|
|
20240712,133000,410773980,2310,2310,2310,2310,0
|
|
20240712,132900,410773980,2310,2310,2310,2310,0
|
|
20240712,132800,410773980,2310,2310,2310,2310,31
|
|
20240712,132700,410702370,2305,2305,2305,2305,1
|
|
20240712,132600,410700065,2305,2305,2305,2305,0
|
|
20240712,132500,410700065,2305,2305,2305,2305,0
|
|
20240712,132400,410700065,2305,2305,2305,2305,0
|
|
20240712,132300,410700065,2305,2305,2305,2305,0
|
|
20240712,132200,410700065,2305,2305,2305,2305,0
|
|
20240712,132100,410700065,2305,2305,2305,2305,56
|
|
20240712,132000,410570985,2310,2310,2310,2310,0
|
|
20240712,131900,410570985,2310,2310,2310,2310,58
|
|
20240712,131800,410437005,2310,2310,2310,2310,0
|
|
20240712,131700,410437005,2310,2310,2310,2310,10
|
|
20240712,131600,410413905,2310,2310,2310,2310,0
|
|
20240712,131500,410413905,2310,2310,2310,2310,0
|
|
20240712,131400,410413905,2310,2310,2310,2310,0
|
|
20240712,131300,410413905,2310,2310,2310,2310,0
|
|
20240712,131200,410413905,2310,2310,2310,2310,0
|
|
20240712,131100,410413905,2310,2310,2310,2310,0
|
|
20240712,131000,410413905,2310,2310,2310,2310,0
|
|
20240712,130900,410413905,2310,2310,2310,2310,0
|
|
20240712,130800,410413905,2310,2310,2310,2310,0
|
|
20240712,130700,410413905,2310,2310,2310,2310,30
|
|
20240712,130600,410344605,2310,2310,2310,2310,0
|
|
20240712,130500,410344605,2310,2310,2310,2310,0
|
|
20240712,130400,410344605,2310,2310,2310,2310,0
|
|
20240712,130300,410344605,2310,2310,2310,2310,1
|
|
20240712,130200,410342295,2310,2310,2310,2310,0
|
|
20240712,130100,410342295,2310,2310,2310,2310,0
|
|
20240712,130000,410342295,2310,2310,2310,2310,1
|
|
20240712,125900,410339985,2310,2310,2310,2310,4
|
|
20240712,125800,410330745,2310,2310,2310,2310,1
|
|
20240712,125700,410328435,2310,2310,2310,2310,0
|
|
20240712,125600,410328435,2310,2305,2310,2305,3
|
|
20240712,125500,410321515,2310,2310,2310,2310,0
|
|
20240712,125400,410321515,2310,2310,2310,2310,100
|
|
20240712,125300,410090515,2310,2310,2310,2310,0
|
|
20240712,125200,410090515,2310,2310,2310,2310,0
|
|
20240712,125100,410090515,2310,2310,2310,2310,1
|
|
20240712,125000,410088205,2310,2310,2310,2310,0
|
|
20240712,124900,410088205,2310,2310,2310,2310,0
|
|
20240712,124800,410088205,2310,2310,2310,2310,0
|
|
20240712,124700,410088205,2310,2310,2310,2310,0
|
|
20240712,124600,410088205,2310,2310,2310,2310,0
|
|
20240712,124500,410088205,2310,2310,2310,2310,0
|
|
20240712,124400,410088205,2310,2310,2310,2310,0
|
|
20240712,124300,410088205,2310,2310,2310,2310,1
|
|
20240712,124200,410085895,2310,2310,2310,2310,86
|
|
20240712,124100,409887235,2305,2305,2305,2305,0
|
|
20240712,124000,409887235,2305,2305,2305,2305,0
|
|
20240712,123900,409887235,2305,2305,2305,2305,0
|
|
20240712,123800,409887235,2305,2305,2305,2305,0
|
|
20240712,123700,409887235,2305,2305,2305,2305,0
|
|
20240712,123600,409887235,2305,2305,2305,2305,0
|
|
20240712,123500,409887235,2305,2305,2305,2305,0
|
|
20240712,123400,409887235,2305,2305,2305,2305,0
|
|
20240712,123300,409887235,2305,2305,2305,2305,0
|
|
20240712,123200,409887235,2305,2305,2305,2305,35
|
|
20240712,123100,409806560,2305,2305,2305,2305,0
|
|
20240712,123000,409806560,2305,2305,2305,2305,0
|
|
20240712,122900,409806560,2305,2305,2305,2305,0
|
|
20240712,122800,409806560,2305,2305,2305,2305,0
|
|
20240712,122700,409806560,2305,2305,2305,2305,0
|
|
20240712,122600,409806560,2305,2305,2305,2305,0
|
|
20240712,122500,409806560,2305,2305,2305,2305,0
|
|
20240712,122400,409806560,2305,2305,2305,2305,0
|
|
20240712,122300,409806560,2305,2305,2305,2305,0
|
|
20240712,122200,409806560,2305,2305,2305,2305,0
|
|
20240712,122100,409806560,2305,2305,2305,2305,130
|
|
20240712,122000,409506910,2305,2305,2305,2305,841
|
|
20240712,121900,407568405,2305,2305,2305,2305,0
|
|
20240712,121800,407568405,2305,2305,2305,2305,0
|
|
20240712,121700,407568405,2305,2305,2305,2305,0
|
|
20240712,121600,407568405,2305,2305,2305,2305,0
|
|
20240712,121500,407568405,2305,2305,2305,2305,4
|
|
20240712,121400,407559185,2310,2310,2310,2310,0
|
|
20240712,121300,407559185,2310,2310,2310,2310,0
|
|
20240712,121200,407559185,2310,2310,2310,2310,0
|
|
20240712,121100,407559185,2310,2310,2310,2310,0
|
|
20240712,121000,407559185,2310,2310,2310,2310,0
|
|
20240712,120900,407559185,2310,2310,2310,2310,0
|
|
20240712,120800,407559185,2310,2305,2310,2305,2
|
|
20240712,120700,407554570,2310,2310,2310,2310,0
|
|
20240712,120600,407554570,2310,2310,2310,2310,4
|
|
20240712,120500,407545330,2305,2305,2305,2305,0
|
|
20240712,120400,407545330,2305,2305,2305,2305,0
|
|
20240712,120300,407545330,2305,2305,2305,2305,1
|
|
20240712,120200,407543025,2310,2310,2310,2310,0
|
|
20240712,120100,407543025,2310,2310,2310,2310,1
|
|
20240712,120000,407540715,2305,2305,2305,2305,3
|
|
20240712,115900,407533800,2305,2305,2305,2305,0
|
|
20240712,115800,407533800,2305,2305,2305,2305,0
|
|
20240712,115700,407533800,2305,2305,2305,2305,0
|
|
20240712,115600,407533800,2305,2305,2305,2305,3
|
|
20240712,115500,407526885,2305,2305,2305,2305,1002
|
|
20240712,115400,405217275,2305,2310,2310,2305,1501
|
|
20240712,115300,401757465,2310,2310,2310,2310,1
|
|
20240712,115200,401755155,2305,2305,2305,2305,0
|
|
20240712,115100,401755155,2305,2305,2305,2305,1002
|
|
20240712,115000,399445545,2310,2310,2310,2310,21
|
|
20240712,114900,399397035,2310,2310,2310,2310,613
|
|
20240712,114800,397981005,2310,2310,2310,2310,1
|
|
20240712,114700,397978695,2315,2315,2315,2315,1
|
|
20240712,114600,397976380,2310,2310,2310,2310,0
|
|
20240712,114500,397976380,2310,2310,2310,2310,0
|
|
20240712,114400,397976380,2310,2310,2310,2310,0
|
|
20240712,114300,397976380,2310,2310,2310,2310,81
|
|
20240712,114200,397789270,2315,2315,2315,2315,0
|
|
20240712,114100,397789270,2315,2315,2315,2315,0
|
|
20240712,114000,397789270,2315,2315,2315,2315,1
|
|
20240712,113900,397786955,2310,2310,2310,2310,0
|
|
20240712,113800,397786955,2310,2310,2310,2310,0
|
|
20240712,113700,397786955,2310,2310,2310,2310,200
|
|
20240712,113600,397324955,2315,2315,2315,2315,1
|
|
20240712,113500,397322640,2310,2310,2310,2310,0
|
|
20240712,113400,397322640,2310,2310,2310,2310,0
|
|
20240712,113300,397322640,2310,2310,2310,2310,0
|
|
20240712,113200,397322640,2310,2310,2310,2310,0
|
|
20240712,113100,397322640,2310,2310,2310,2310,0
|
|
20240712,113000,397322640,2310,2310,2310,2310,87
|
|
20240712,112900,397121670,2310,2310,2310,2310,0
|
|
20240712,112800,397121670,2310,2310,2310,2310,0
|
|
20240712,112700,397121670,2310,2310,2310,2310,800
|
|
20240712,112600,395273670,2310,2310,2310,2310,51
|
|
20240712,112500,395155860,2315,2315,2315,2315,100
|
|
20240712,112400,394924360,2315,2315,2315,2315,5
|
|
20240712,112300,394912785,2305,2305,2305,2305,0
|
|
20240712,112200,394912785,2305,2310,2310,2305,456
|
|
20240712,112100,393861175,2305,2305,2305,2305,0
|
|
20240712,112000,393861175,2305,2305,2305,2305,0
|
|
20240712,111900,393861175,2305,2305,2305,2305,0
|
|
20240712,111800,393861175,2305,2305,2305,2305,0
|
|
20240712,111700,393861175,2305,2305,2305,2305,0
|
|
20240712,111600,393861175,2305,2305,2305,2305,0
|
|
20240712,111500,393861175,2305,2305,2305,2305,0
|
|
20240712,111400,393861175,2305,2305,2305,2305,0
|
|
20240712,111300,393861175,2305,2305,2305,2305,0
|
|
20240712,111200,393861175,2305,2305,2305,2305,42
|
|
20240712,111100,393764365,2305,2305,2305,2305,3000
|
|
20240712,111000,386849365,2315,2315,2315,2315,0
|
|
20240712,110900,386849365,2315,2315,2315,2315,0
|
|
20240712,110800,386849365,2315,2305,2315,2305,1002
|
|
20240712,110700,384539740,2320,2320,2320,2320,0
|
|
20240712,110600,384539740,2320,2320,2320,2300,7753
|
|
20240712,110500,366667390,2320,2320,2320,2320,0
|
|
20240712,110400,366667390,2320,2320,2320,2320,0
|
|
20240712,110300,366667390,2320,2320,2320,2320,0
|
|
20240712,110200,366667390,2320,2310,2320,2305,770
|
|
20240712,110100,364890290,2320,2310,2320,2310,7102
|
|
20240712,110000,348484650,2310,2315,2315,2310,1000
|
|
20240712,105900,346174555,2320,2320,2320,2320,0
|
|
20240712,105800,346174555,2320,2320,2320,2320,1
|
|
20240712,105700,346172235,2320,2320,2320,2320,1
|
|
20240712,105600,346169915,2320,2320,2320,2320,0
|
|
20240712,105500,346169915,2320,2320,2320,2320,0
|
|
20240712,105400,346169915,2320,2320,2320,2320,5
|
|
20240712,105300,346158315,2315,2315,2315,2315,0
|
|
20240712,105200,346158315,2315,2315,2315,2315,0
|
|
20240712,105100,346158315,2315,2315,2315,2315,0
|
|
20240712,105000,346158315,2315,2315,2315,2315,0
|
|
20240712,104900,346158315,2315,2315,2315,2315,4
|
|
20240712,104800,346149055,2315,2315,2315,2315,90
|
|
20240712,104700,345940705,2315,2315,2315,2315,520
|
|
20240712,104600,344736905,2320,2320,2320,2320,0
|
|
20240712,104500,344736905,2320,2320,2320,2320,0
|
|
20240712,104400,344736905,2320,2320,2320,2320,0
|
|
20240712,104300,344736905,2320,2320,2320,2320,0
|
|
20240712,104200,344736905,2320,2320,2320,2320,5
|
|
20240712,104100,344725305,2320,2320,2320,2320,0
|
|
20240712,104000,344725305,2320,2320,2320,2320,0
|
|
20240712,103900,344725305,2320,2320,2320,2320,1
|
|
20240712,103800,344722985,2320,2315,2320,2315,911
|
|
20240712,103700,342614015,2315,2315,2315,2315,313
|
|
20240712,103600,341889420,2315,2320,2320,2315,2942
|
|
20240712,103500,335068980,2320,2320,2320,2320,500
|
|
20240712,103400,333908980,2320,2320,2320,2320,0
|
|
20240712,103300,333908980,2320,2320,2320,2320,0
|
|
20240712,103200,333908980,2320,2320,2320,2320,564
|
|
20240712,103100,332600500,2320,2320,2320,2320,0
|
|
20240712,103000,332600500,2320,2325,2325,2320,1004
|
|
20240712,102900,330271205,2325,2325,2325,2325,0
|
|
20240712,102800,330271205,2325,2325,2325,2325,72
|
|
20240712,102700,330103805,2330,2330,2330,2330,525
|
|
20240712,102600,328880555,2330,2325,2330,2325,858
|
|
20240712,102500,326883595,2325,2320,2325,2320,1372
|
|
20240712,102400,323698695,2320,2320,2320,2320,3147
|
|
20240712,102300,316397655,2320,2310,2320,2310,114
|
|
20240712,102200,316133480,2315,2315,2320,2315,68
|
|
20240712,102100,315975960,2320,2320,2320,2320,3
|
|
20240712,102000,315969000,2315,2315,2315,2315,0
|
|
20240712,101900,315969000,2315,2315,2315,2315,900
|
|
20240712,101800,313885500,2315,2320,2320,2315,2001
|
|
20240712,101700,309253180,2315,2315,2315,2315,506
|
|
20240712,101600,308081790,2315,2320,2320,2315,2111
|
|
20240712,101500,303184595,2320,2320,2320,2320,1042
|
|
20240712,101400,300767155,2320,2320,2320,2320,1500
|
|
20240712,101300,297287155,2325,2325,2325,2325,1
|
|
20240712,101200,297284830,2330,2320,2330,2320,1398
|
|
20240712,101100,294041460,2320,2320,2320,2320,0
|
|
20240712,101000,294041460,2320,2320,2320,2320,0
|
|
20240712,100900,294041460,2320,2320,2320,2320,5
|
|
20240712,100800,294029860,2320,2320,2320,2320,0
|
|
20240712,100700,294029860,2320,2320,2320,2320,0
|
|
20240712,100600,294029860,2320,2320,2320,2320,1
|
|
20240712,100500,294027540,2315,2315,2315,2315,50
|
|
20240712,100400,293911790,2320,2320,2320,2320,5
|
|
20240712,100300,293900190,2320,2320,2320,2320,106
|
|
20240712,100200,293654270,2320,2320,2320,2320,2
|
|
20240712,100100,293649630,2315,2315,2320,2315,2395
|
|
20240712,100000,288105190,2320,2320,2320,2320,81
|
|
20240712,095900,287917270,2320,2320,2320,2320,4
|
|
20240712,095800,287907990,2320,2320,2320,2320,1
|
|
20240712,095700,287905670,2320,2320,2320,2320,6
|
|
20240712,095600,287891750,2320,2320,2320,2320,1468
|
|
20240712,095500,284485990,2320,2320,2320,2320,0
|
|
20240712,095400,284485990,2320,2320,2320,2320,4
|
|
20240712,095300,284476710,2315,2315,2315,2315,2
|
|
20240712,095200,284472080,2320,2320,2320,2320,44
|
|
20240712,095100,284370000,2320,2320,2320,2320,115
|
|
20240712,095000,284103200,2320,2320,2320,2320,0
|
|
20240712,094900,284103200,2320,2320,2320,2320,200
|
|
20240712,094800,283639200,2320,2320,2320,2320,3057
|
|
20240712,094700,276546960,2320,2325,2325,2320,3824
|
|
20240712,094600,267674780,2325,2325,2325,2325,180
|
|
20240712,094500,267256280,2330,2330,2330,2330,0
|
|
20240712,094400,267256280,2330,2330,2330,2330,84
|
|
20240712,094300,267060560,2330,2330,2330,2330,150
|
|
20240712,094200,266711060,2330,2330,2330,2330,100
|
|
20240712,094100,266478060,2330,2330,2330,2330,590
|
|
20240712,094000,265103360,2330,2330,2330,2330,0
|
|
20240712,093900,265103360,2330,2330,2330,2330,40
|
|
20240712,093800,265010160,2330,2330,2330,2330,0
|
|
20240712,093700,265010160,2330,2330,2330,2330,0
|
|
20240712,093600,265010160,2330,2330,2330,2330,1
|
|
20240712,093500,265007830,2330,2330,2330,2330,0
|
|
20240712,093400,265007830,2330,2330,2330,2330,150
|
|
20240712,093300,264658330,2330,2330,2330,2330,6
|
|
20240712,093200,264644350,2340,2335,2340,2335,8
|
|
20240712,093100,264625635,2335,2335,2335,2335,5
|
|
20240712,093000,264613960,2340,2340,2340,2340,0
|
|
20240712,092900,264613960,2340,2340,2340,2340,0
|
|
20240712,092800,264613960,2340,2340,2340,2340,0
|
|
20240712,092700,264613960,2340,2335,2340,2335,65
|
|
20240712,092600,264462145,2335,2335,2335,2335,0
|
|
20240712,092500,264462145,2335,2335,2335,2335,145
|
|
20240712,092400,264123570,2335,2330,2335,2330,369
|
|
20240712,092300,263261960,2335,2330,2335,2330,662
|
|
20240712,092200,261718120,2330,2325,2330,2325,1619
|
|
20240712,092100,257953445,2325,2325,2325,2325,0
|
|
20240712,092000,257953445,2325,2320,2325,2320,310
|
|
20240712,091900,257232830,2325,2320,2325,2320,34
|
|
20240712,091800,257153845,2320,2325,2325,2320,513
|
|
20240712,091700,255963655,2315,2315,2320,2315,8563
|
|
20240712,091600,236133610,2320,2325,2325,2320,121
|
|
20240712,091500,235852855,2330,2330,2330,2330,500
|
|
20240712,091400,234687855,2330,2330,2330,2330,216
|
|
20240712,091300,234184575,2330,2335,2335,2330,468
|
|
20240712,091200,233094035,2335,2340,2340,2330,3355
|
|
20240712,091100,225262560,2335,2335,2335,2335,0
|
|
20240712,091000,225262560,2335,2335,2335,2335,0
|
|
20240712,090900,225262560,2335,2340,2340,2335,3748
|
|
20240712,090800,216510910,2345,2345,2345,2345,0
|
|
20240712,090700,216510910,2345,2340,2345,2340,1000
|
|
20240712,090600,214166410,2345,2345,2345,2340,20843
|
|
20240712,090500,165380485,2345,2340,2345,2340,841
|
|
20240712,090400,163408390,2335,2350,2350,2335,10727
|
|
20240712,090300,138259690,2350,2345,2350,2340,5820
|
|
20240712,090200,124585345,2345,2340,2350,2340,3441
|
|
20240712,090100,116521805,2340,2365,2365,2340,23680
|
|
20240712,090000,60798365,2365,2335,2370,2335,24675
|