654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,195100,371096290,4715,4715,4715,4715,864
|
|
20240712,195000,371096290,4715,4715,4715,4715,0
|
|
20240712,194900,371096290,4715,4715,4715,4715,0
|
|
20240712,194800,371096290,4715,4715,4715,4715,0
|
|
20240712,194700,371096290,4715,4715,4715,4715,0
|
|
20240712,194600,371096290,4715,4715,4715,4715,0
|
|
20240712,194500,371096290,4715,4715,4715,4715,0
|
|
20240712,194400,371096290,4715,4715,4715,4715,0
|
|
20240712,194300,371096290,4715,4715,4715,4715,0
|
|
20240712,194200,371096290,4715,4715,4715,4715,0
|
|
20240712,194100,371096290,4715,4715,4715,4715,0
|
|
20240712,194000,371096290,4715,4715,4715,4715,0
|
|
20240712,193900,371096290,4715,4715,4715,4715,0
|
|
20240712,193800,371096290,4715,4715,4715,4715,0
|
|
20240712,193700,371096290,4715,4715,4715,4715,0
|
|
20240712,193600,371096290,4715,4715,4715,4715,0
|
|
20240712,193500,371096290,4715,4715,4715,4715,0
|
|
20240712,193400,371096290,4715,4715,4715,4715,0
|
|
20240712,193300,371096290,4715,4715,4715,4715,0
|
|
20240712,193200,371096290,4715,4715,4715,4715,0
|
|
20240712,193100,371096290,4715,4715,4715,4715,0
|
|
20240712,193000,371096290,4715,4715,4715,4715,0
|
|
20240712,192900,371096290,4715,4715,4715,4715,0
|
|
20240712,192800,371096290,4715,4715,4715,4715,0
|
|
20240712,192700,371096290,4715,4715,4715,4715,0
|
|
20240712,192600,371096290,4715,4715,4715,4715,0
|
|
20240712,192500,371096290,4715,4715,4715,4715,0
|
|
20240712,192400,371096290,4715,4715,4715,4715,0
|
|
20240712,192300,371096290,4715,4715,4715,4715,0
|
|
20240712,192200,371096290,4715,4715,4715,4715,0
|
|
20240712,192100,371096290,4715,4715,4715,4715,864
|
|
20240712,192000,371096290,4715,4715,4715,4715,0
|
|
20240712,191900,371096290,4715,4715,4715,4715,0
|
|
20240712,191800,371096290,4715,4715,4715,4715,0
|
|
20240712,191700,371096290,4715,4715,4715,4715,0
|
|
20240712,191600,371096290,4715,4715,4715,4715,0
|
|
20240712,191500,371096290,4715,4715,4715,4715,0
|
|
20240712,191400,371096290,4715,4715,4715,4715,0
|
|
20240712,191300,371096290,4715,4715,4715,4715,0
|
|
20240712,191200,371096290,4715,4715,4715,4715,0
|
|
20240712,191100,371096290,4715,4715,4715,4715,0
|
|
20240712,191000,371096290,4715,4715,4715,4715,0
|
|
20240712,190900,371096290,4715,4715,4715,4715,0
|
|
20240712,190800,371096290,4715,4715,4715,4715,0
|
|
20240712,190700,371096290,4715,4715,4715,4715,0
|
|
20240712,190600,371096290,4715,4715,4715,4715,0
|
|
20240712,190500,371096290,4715,4715,4715,4715,0
|
|
20240712,190400,371096290,4715,4715,4715,4715,0
|
|
20240712,190300,371096290,4715,4715,4715,4715,0
|
|
20240712,190200,371096290,4715,4715,4715,4715,0
|
|
20240712,190100,371096290,4715,4715,4715,4715,0
|
|
20240712,190000,371096290,4715,4715,4715,4715,0
|
|
20240712,185900,371096290,4715,4715,4715,4715,0
|
|
20240712,185800,371096290,4715,4715,4715,4715,0
|
|
20240712,185700,371096290,4715,4715,4715,4715,0
|
|
20240712,185600,371096290,4715,4715,4715,4715,0
|
|
20240712,185500,371096290,4715,4715,4715,4715,0
|
|
20240712,185400,371096290,4715,4715,4715,4715,0
|
|
20240712,185300,371096290,4715,4715,4715,4715,0
|
|
20240712,185200,371096290,4715,4715,4715,4715,0
|
|
20240712,185100,371096290,4715,4715,4715,4715,864
|
|
20240712,185000,371096290,4715,4715,4715,4715,0
|
|
20240712,184900,371096290,4715,4715,4715,4715,0
|
|
20240712,184800,371096290,4715,4715,4715,4715,0
|
|
20240712,184700,371096290,4715,4715,4715,4715,0
|
|
20240712,184600,371096290,4715,4715,4715,4715,0
|
|
20240712,184500,371096290,4715,4715,4715,4715,0
|
|
20240712,184400,371096290,4715,4715,4715,4715,0
|
|
20240712,184300,371096290,4715,4715,4715,4715,0
|
|
20240712,184200,371096290,4715,4715,4715,4715,0
|
|
20240712,184100,371096290,4715,4715,4715,4715,0
|
|
20240712,184000,371096290,4715,4715,4715,4715,0
|
|
20240712,183900,371096290,4715,4715,4715,4715,0
|
|
20240712,183800,371096290,4715,4715,4715,4715,0
|
|
20240712,183700,371096290,4715,4715,4715,4715,0
|
|
20240712,183600,371096290,4715,4715,4715,4715,0
|
|
20240712,183500,371096290,4715,4715,4715,4715,0
|
|
20240712,183400,371096290,4715,4715,4715,4715,0
|
|
20240712,183300,371096290,4715,4715,4715,4715,0
|
|
20240712,183200,371096290,4715,4715,4715,4715,0
|
|
20240712,183100,371096290,4715,4715,4715,4715,0
|
|
20240712,183000,371096290,4715,4715,4715,4715,0
|
|
20240712,182900,371096290,4715,4715,4715,4715,0
|
|
20240712,182800,371096290,4715,4715,4715,4715,0
|
|
20240712,182700,371096290,4715,4715,4715,4715,0
|
|
20240712,182600,371096290,4715,4715,4715,4715,0
|
|
20240712,182500,371096290,4715,4715,4715,4715,0
|
|
20240712,182400,371096290,4715,4715,4715,4715,0
|
|
20240712,182300,371096290,4715,4715,4715,4715,0
|
|
20240712,182200,371096290,4715,4715,4715,4715,0
|
|
20240712,182100,371096290,4715,4715,4715,4715,864
|
|
20240712,182000,371096290,4715,4715,4715,4715,0
|
|
20240712,181900,371096290,4715,4715,4715,4715,0
|
|
20240712,181800,371096290,4715,4715,4715,4715,0
|
|
20240712,181700,371096290,4715,4715,4715,4715,0
|
|
20240712,181600,371096290,4715,4715,4715,4715,0
|
|
20240712,181500,371096290,4715,4715,4715,4715,0
|
|
20240712,181400,371096290,4715,4715,4715,4715,0
|
|
20240712,181300,371096290,4715,4715,4715,4715,0
|
|
20240712,181200,371096290,4715,4715,4715,4715,0
|
|
20240712,181100,371096290,4715,4715,4715,4715,0
|
|
20240712,181000,371096290,4715,4715,4715,4715,0
|
|
20240712,180900,371096290,4715,4715,4715,4715,0
|
|
20240712,180800,371096290,4715,4715,4715,4715,0
|
|
20240712,180700,371096290,4715,4715,4715,4715,0
|
|
20240712,180600,371096290,4715,4715,4715,4715,0
|
|
20240712,180500,371096290,4715,4715,4715,4715,0
|
|
20240712,180400,371096290,4715,4715,4715,4715,0
|
|
20240712,180300,371096290,4715,4715,4715,4715,0
|
|
20240712,180200,371096290,4715,4715,4715,4715,0
|
|
20240712,180100,371096290,4715,4715,4715,4715,0
|
|
20240712,180000,371096290,4715,4715,4715,4715,0
|
|
20240712,175900,371096290,4715,4715,4715,4715,0
|
|
20240712,175800,371096290,4715,4715,4715,4715,0
|
|
20240712,175700,371096290,4715,4715,4715,4715,0
|
|
20240712,175600,371096290,4715,4715,4715,4715,0
|
|
20240712,175500,371096290,4715,4715,4715,4715,0
|
|
20240712,175400,371096290,4715,4715,4715,4715,0
|
|
20240712,175300,371096290,4715,4715,4715,4715,0
|
|
20240712,175200,371096290,4715,4715,4715,4715,0
|
|
20240712,175100,371096290,4715,4715,4715,4715,864
|
|
20240712,175000,371096290,4715,4715,4715,4715,0
|
|
20240712,174900,371096290,4715,4715,4715,4715,0
|
|
20240712,174800,371096290,4715,4715,4715,4715,0
|
|
20240712,174700,371096290,4715,4715,4715,4715,0
|
|
20240712,174600,371096290,4715,4715,4715,4715,0
|
|
20240712,174500,371096290,4715,4715,4715,4715,0
|
|
20240712,174400,371096290,4715,4715,4715,4715,0
|
|
20240712,174300,371096290,4715,4715,4715,4715,0
|
|
20240712,174200,371096290,4715,4715,4715,4715,0
|
|
20240712,174100,371096290,4715,4715,4715,4715,0
|
|
20240712,174000,371096290,4715,4715,4715,4715,0
|
|
20240712,173900,371096290,4715,4715,4715,4715,0
|
|
20240712,173800,371096290,4715,4715,4715,4715,0
|
|
20240712,173700,371096290,4715,4715,4715,4715,0
|
|
20240712,173600,371096290,4715,4715,4715,4715,0
|
|
20240712,173500,371096290,4715,4715,4715,4715,0
|
|
20240712,173400,371096290,4715,4715,4715,4715,0
|
|
20240712,173300,371096290,4715,4715,4715,4715,0
|
|
20240712,173200,371096290,4715,4715,4715,4715,0
|
|
20240712,173100,371096290,4715,4715,4715,4715,0
|
|
20240712,173000,371096290,4715,4715,4715,4715,0
|
|
20240712,172900,371096290,4715,4715,4715,4715,0
|
|
20240712,172800,371096290,4715,4715,4715,4715,0
|
|
20240712,172700,371096290,4715,4715,4715,4715,0
|
|
20240712,172600,371096290,4715,4715,4715,4715,0
|
|
20240712,172500,371096290,4715,4715,4715,4715,0
|
|
20240712,172400,371096290,4715,4715,4715,4715,0
|
|
20240712,172300,371096290,4715,4715,4715,4715,0
|
|
20240712,172200,371096290,4715,4715,4715,4715,0
|
|
20240712,172100,371096290,4715,4715,4715,4715,864
|
|
20240712,172000,371096290,4715,4715,4715,4715,0
|
|
20240712,171900,371096290,4715,4715,4715,4715,0
|
|
20240712,171800,371096290,4715,4715,4715,4715,0
|
|
20240712,171700,371096290,4715,4715,4715,4715,0
|
|
20240712,171600,371096290,4715,4715,4715,4715,0
|
|
20240712,171500,371096290,4715,4715,4715,4715,0
|
|
20240712,171400,371096290,4715,4715,4715,4715,0
|
|
20240712,171300,371096290,4715,4715,4715,4715,0
|
|
20240712,171200,371096290,4715,4715,4715,4715,0
|
|
20240712,171100,371096290,4715,4715,4715,4715,0
|
|
20240712,171000,371096290,4715,4715,4715,4715,0
|
|
20240712,170900,371096290,4715,4715,4715,4715,0
|
|
20240712,170800,371096290,4715,4715,4715,4715,0
|
|
20240712,170700,371096290,4715,4715,4715,4715,0
|
|
20240712,170600,371096290,4715,4715,4715,4715,0
|
|
20240712,170500,371096290,4715,4715,4715,4715,0
|
|
20240712,170400,371096290,4715,4715,4715,4715,0
|
|
20240712,170300,371096290,4715,4715,4715,4715,0
|
|
20240712,170200,371096290,4715,4715,4715,4715,0
|
|
20240712,170100,371096290,4715,4715,4715,4715,0
|
|
20240712,170000,371096290,4715,4715,4715,4715,0
|
|
20240712,165900,371096290,4715,4715,4715,4715,0
|
|
20240712,165800,371096290,4715,4715,4715,4715,0
|
|
20240712,165700,371096290,4715,4715,4715,4715,0
|
|
20240712,165600,371096290,4715,4715,4715,4715,0
|
|
20240712,165500,371096290,4715,4715,4715,4715,0
|
|
20240712,165400,371096290,4715,4715,4715,4715,0
|
|
20240712,165300,371096290,4715,4715,4715,4715,0
|
|
20240712,165200,371096290,4715,4715,4715,4715,0
|
|
20240712,165100,371096290,4715,4715,4715,4715,864
|
|
20240712,165000,371096290,4715,4715,4715,4715,0
|
|
20240712,164900,371096290,4715,4715,4715,4715,0
|
|
20240712,164800,371096290,4715,4715,4715,4715,0
|
|
20240712,164700,371096290,4715,4715,4715,4715,0
|
|
20240712,164600,371096290,4715,4715,4715,4715,0
|
|
20240712,164500,371096290,4715,4715,4715,4715,0
|
|
20240712,164400,371096290,4715,4715,4715,4715,0
|
|
20240712,164300,371096290,4715,4715,4715,4715,0
|
|
20240712,164200,371096290,4715,4715,4715,4715,0
|
|
20240712,164100,371096290,4715,4715,4715,4715,0
|
|
20240712,164000,371096290,4715,4715,4715,4715,0
|
|
20240712,163900,371096290,4715,4715,4715,4715,0
|
|
20240712,163800,371096290,4715,4715,4715,4715,0
|
|
20240712,163700,371096290,4715,4715,4715,4715,0
|
|
20240712,163600,371096290,4715,4715,4715,4715,0
|
|
20240712,163500,371096290,4715,4715,4715,4715,0
|
|
20240712,163400,371096290,4715,4715,4715,4715,0
|
|
20240712,163300,371096290,4715,4715,4715,4715,0
|
|
20240712,163200,371096290,4715,4715,4715,4715,0
|
|
20240712,163100,371096290,4715,4715,4715,4715,0
|
|
20240712,163000,371096290,4715,4715,4715,4715,0
|
|
20240712,162900,371096290,4715,4715,4715,4715,0
|
|
20240712,162800,371096290,4715,4715,4715,4715,0
|
|
20240712,162700,371096290,4715,4715,4715,4715,0
|
|
20240712,162600,371096290,4715,4715,4715,4715,0
|
|
20240712,162500,371096290,4715,4715,4715,4715,0
|
|
20240712,162400,371096290,4715,4715,4715,4715,0
|
|
20240712,162300,371096290,4715,4715,4715,4715,0
|
|
20240712,162200,371096290,4715,4715,4715,4715,0
|
|
20240712,162100,371096290,4715,4715,4715,4715,864
|
|
20240712,162000,371096290,4715,4715,4715,4715,0
|
|
20240712,161900,371096290,4715,4715,4715,4715,0
|
|
20240712,161800,371096290,4715,4715,4715,4715,0
|
|
20240712,161700,371096290,4715,4715,4715,4715,0
|
|
20240712,161600,371096290,4715,4715,4715,4715,0
|
|
20240712,161500,371096290,4715,4715,4715,4715,0
|
|
20240712,161400,371096290,4715,4715,4715,4715,0
|
|
20240712,161300,371096290,4715,4715,4715,4715,0
|
|
20240712,161200,371096290,4715,4715,4715,4715,0
|
|
20240712,161100,371096290,4715,4715,4715,4715,0
|
|
20240712,161000,371096290,4715,4715,4715,4715,0
|
|
20240712,160900,371096290,4715,4715,4715,4715,0
|
|
20240712,160800,371096290,4715,4715,4715,4715,0
|
|
20240712,160700,371096290,4715,4715,4715,4715,0
|
|
20240712,160600,371096290,4715,4715,4715,4715,0
|
|
20240712,160500,371096290,4715,4715,4715,4715,0
|
|
20240712,160400,371096290,4715,4715,4715,4715,0
|
|
20240712,160300,371096290,4715,4715,4715,4715,0
|
|
20240712,160200,371096290,4715,4715,4715,4715,0
|
|
20240712,160100,371096290,4715,4715,4715,4715,0
|
|
20240712,160000,371096290,4715,4715,4715,4715,0
|
|
20240712,155900,371096290,4715,4715,4715,4715,0
|
|
20240712,155800,371096290,4715,4715,4715,4715,0
|
|
20240712,155700,371096290,4715,4715,4715,4715,0
|
|
20240712,155600,371096290,4715,4715,4715,4715,0
|
|
20240712,155500,371096290,4715,4715,4715,4715,0
|
|
20240712,155400,371096290,4715,4715,4715,4715,0
|
|
20240712,155300,371096290,4715,4715,4715,4715,0
|
|
20240712,155200,371096290,4715,4715,4715,4715,0
|
|
20240712,155100,371096290,4715,4715,4715,4715,864
|
|
20240712,155000,371096290,4715,4715,4715,4715,0
|
|
20240712,154900,371096290,4715,4715,4715,4715,0
|
|
20240712,154800,371096290,4715,4715,4715,4715,0
|
|
20240712,154700,371096290,4715,4715,4715,4715,0
|
|
20240712,154600,371096290,4715,4715,4715,4715,0
|
|
20240712,154500,371096290,4715,4715,4715,4715,0
|
|
20240712,154400,371096290,4715,4715,4715,4715,0
|
|
20240712,154300,371096290,4715,4715,4715,4715,0
|
|
20240712,154200,371096290,4715,4715,4715,4715,0
|
|
20240712,154100,371096290,4715,4715,4715,4715,0
|
|
20240712,154000,371096290,4715,4715,4715,4715,0
|
|
20240712,153900,371096290,4715,4715,4715,4715,0
|
|
20240712,153800,371096290,4715,4715,4715,4715,0
|
|
20240712,153700,371096290,4715,4715,4715,4715,0
|
|
20240712,153600,371096290,4715,4715,4715,4715,0
|
|
20240712,153500,371096290,4715,4715,4715,4715,0
|
|
20240712,153400,371096290,4715,4715,4715,4715,0
|
|
20240712,153300,371096290,4715,4715,4715,4715,0
|
|
20240712,153200,371096290,4715,4715,4715,4715,0
|
|
20240712,153100,371096290,4715,4715,4715,4715,0
|
|
20240712,153000,371096290,4715,4715,4715,4715,864
|
|
20240712,152900,367022530,4695,4695,4695,4695,0
|
|
20240712,152800,367022530,4695,4695,4695,4695,0
|
|
20240712,152700,367022530,4695,4695,4695,4695,0
|
|
20240712,152600,367022530,4695,4695,4695,4695,0
|
|
20240712,152500,367022530,4695,4695,4695,4695,0
|
|
20240712,152400,367022530,4695,4695,4695,4695,0
|
|
20240712,152300,367022530,4695,4695,4695,4695,0
|
|
20240712,152200,367022530,4695,4695,4695,4695,0
|
|
20240712,152100,367022530,4695,4695,4695,4695,0
|
|
20240712,152000,367022530,4695,4695,4695,4695,0
|
|
20240712,151900,367022530,4695,4695,4695,4695,0
|
|
20240712,151800,367022530,4695,4695,4695,4695,11
|
|
20240712,151700,366970885,4695,4695,4695,4695,0
|
|
20240712,151600,366970885,4695,4695,4695,4695,1
|
|
20240712,151500,366966190,4660,4695,4695,4660,1154
|
|
20240712,151400,361587905,4695,4695,4695,4695,0
|
|
20240712,151300,361587905,4695,4695,4695,4695,0
|
|
20240712,151200,361587905,4695,4695,4695,4695,0
|
|
20240712,151100,361587905,4695,4695,4695,4695,0
|
|
20240712,151000,361587905,4695,4695,4695,4695,0
|
|
20240712,150900,361587905,4695,4695,4695,4695,0
|
|
20240712,150800,361587905,4695,4695,4695,4695,0
|
|
20240712,150700,361587905,4695,4695,4695,4695,0
|
|
20240712,150600,361587905,4695,4695,4695,4695,1
|
|
20240712,150500,361583210,4695,4695,4695,4695,0
|
|
20240712,150400,361583210,4695,4695,4695,4695,0
|
|
20240712,150300,361583210,4695,4695,4695,4695,1
|
|
20240712,150200,361578515,4665,4665,4665,4665,19
|
|
20240712,150100,361489880,4665,4665,4665,4665,0
|
|
20240712,150000,361489880,4665,4665,4665,4665,98
|
|
20240712,145900,361032710,4665,4665,4665,4665,20
|
|
20240712,145800,360939410,4670,4670,4670,4670,0
|
|
20240712,145700,360939410,4670,4670,4670,4670,2
|
|
20240712,145600,360930070,4665,4665,4665,4665,40
|
|
20240712,145500,360743470,4675,4675,4675,4675,0
|
|
20240712,145400,360743470,4675,4675,4675,4675,1
|
|
20240712,145300,360738795,4695,4695,4695,4695,0
|
|
20240712,145200,360738795,4695,4695,4695,4695,0
|
|
20240712,145100,360738795,4695,4695,4695,4695,0
|
|
20240712,145000,360738795,4695,4695,4695,4695,0
|
|
20240712,144900,360738795,4695,4670,4695,4670,30
|
|
20240712,144800,360597970,4665,4665,4665,4665,20
|
|
20240712,144700,360504670,4665,4665,4665,4665,0
|
|
20240712,144600,360504670,4665,4665,4665,4665,0
|
|
20240712,144500,360504670,4665,4665,4665,4665,45
|
|
20240712,144400,360294745,4670,4670,4670,4670,0
|
|
20240712,144300,360294745,4670,4670,4670,4670,10
|
|
20240712,144200,360248045,4665,4665,4665,4665,45
|
|
20240712,144100,360038120,4665,4665,4665,4665,0
|
|
20240712,144000,360038120,4665,4665,4665,4665,0
|
|
20240712,143900,360038120,4665,4665,4665,4665,22
|
|
20240712,143800,359935490,4665,4665,4665,4665,25
|
|
20240712,143700,359818865,4670,4670,4670,4670,1
|
|
20240712,143600,359814195,4665,4665,4665,4665,20
|
|
20240712,143500,359720895,4665,4665,4665,4665,25
|
|
20240712,143400,359604270,4665,4665,4665,4665,0
|
|
20240712,143300,359604270,4665,4665,4665,4665,20
|
|
20240712,143200,359510970,4665,4665,4665,4665,0
|
|
20240712,143100,359510970,4665,4665,4665,4665,25
|
|
20240712,143000,359394345,4665,4665,4665,4665,20
|
|
20240712,142900,359301045,4665,4665,4665,4665,0
|
|
20240712,142800,359301045,4665,4665,4665,4665,0
|
|
20240712,142700,359301045,4665,4665,4665,4665,45
|
|
20240712,142600,359091120,4665,4665,4665,4665,0
|
|
20240712,142500,359091120,4665,4665,4665,4665,20
|
|
20240712,142400,358997820,4665,4665,4665,4665,45
|
|
20240712,142300,358787895,4665,4665,4665,4665,0
|
|
20240712,142200,358787895,4665,4665,4665,4665,0
|
|
20240712,142100,358787895,4665,4665,4665,4665,0
|
|
20240712,142000,358787895,4665,4665,4665,4665,25
|
|
20240712,141900,358671270,4665,4665,4665,4665,20
|
|
20240712,141800,358577970,4665,4665,4665,4665,0
|
|
20240712,141700,358577970,4665,4665,4665,4665,25
|
|
20240712,141600,358461345,4665,4665,4665,4665,20
|
|
20240712,141500,358368045,4670,4670,4670,4670,627
|
|
20240712,141400,355439955,4665,4665,4665,4665,0
|
|
20240712,141300,355439955,4665,4665,4665,4665,68
|
|
20240712,141200,355122735,4665,4665,4665,4665,0
|
|
20240712,141100,355122735,4665,4665,4665,4665,0
|
|
20240712,141000,355122735,4665,4665,4665,4665,65
|
|
20240712,140900,354819510,4665,4670,4670,4665,541
|
|
20240712,140800,352294990,4670,4670,4670,4670,39
|
|
20240712,140700,352112860,4670,4670,4670,4670,1
|
|
20240712,140600,352108190,4670,4670,4670,4670,357
|
|
20240712,140500,350441000,4670,4670,4670,4670,0
|
|
20240712,140400,350441000,4670,4675,4675,4670,22
|
|
20240712,140300,350338250,4670,4670,4670,4670,0
|
|
20240712,140200,350338250,4670,4675,4675,4670,620
|
|
20240712,140100,347442035,4675,4675,4675,4675,0
|
|
20240712,140000,347442035,4675,4680,4680,4675,370
|
|
20240712,135900,345710580,4680,4680,4680,4680,0
|
|
20240712,135800,345710580,4680,4680,4680,4680,0
|
|
20240712,135700,345710580,4680,4680,4680,4680,0
|
|
20240712,135600,345710580,4680,4680,4680,4680,34
|
|
20240712,135500,345551460,4680,4680,4680,4680,50
|
|
20240712,135400,345317460,4680,4680,4680,4680,0
|
|
20240712,135300,345317460,4680,4680,4680,4680,30
|
|
20240712,135200,345177060,4680,4680,4680,4680,25
|
|
20240712,135100,345060060,4680,4680,4680,4680,0
|
|
20240712,135000,345060060,4680,4680,4680,4680,20
|
|
20240712,134900,344966460,4680,4680,4680,4680,0
|
|
20240712,134800,344966460,4680,4680,4680,4680,25
|
|
20240712,134700,344849460,4685,4685,4685,4685,6
|
|
20240712,134600,344821350,4695,4695,4695,4695,0
|
|
20240712,134500,344821350,4695,4695,4695,4695,0
|
|
20240712,134400,344821350,4695,4680,4695,4680,126
|
|
20240712,134300,344230375,4680,4680,4680,4680,0
|
|
20240712,134200,344230375,4680,4680,4680,4680,0
|
|
20240712,134100,344230375,4680,4680,4680,4680,20
|
|
20240712,134000,344136775,4680,4680,4680,4680,31
|
|
20240712,133900,343991695,4680,4680,4680,4680,40
|
|
20240712,133800,343804495,4680,4680,4680,4680,0
|
|
20240712,133700,343804495,4680,4680,4680,4680,25
|
|
20240712,133600,343687495,4680,4680,4680,4680,20
|
|
20240712,133500,343593895,4680,4680,4680,4680,0
|
|
20240712,133400,343593895,4680,4680,4680,4680,25
|
|
20240712,133300,343476895,4680,4680,4680,4680,20
|
|
20240712,133200,343383295,4680,4680,4680,4680,0
|
|
20240712,133100,343383295,4680,4680,4680,4680,0
|
|
20240712,133000,343383295,4680,4680,4680,4680,25
|
|
20240712,132900,343266295,4680,4680,4680,4680,325
|
|
20240712,132800,341745295,4675,4675,4675,4675,0
|
|
20240712,132700,341745295,4675,4675,4675,4675,45
|
|
20240712,132600,341534920,4675,4675,4675,4675,0
|
|
20240712,132500,341534920,4675,4675,4675,4675,0
|
|
20240712,132400,341534920,4675,4675,4675,4675,20
|
|
20240712,132300,341441420,4675,4675,4675,4675,25
|
|
20240712,132200,341324545,4675,4675,4675,4675,0
|
|
20240712,132100,341324545,4675,4675,4675,4675,39
|
|
20240712,132000,341142220,4675,4675,4675,4675,25
|
|
20240712,131900,341025345,4675,4675,4675,4675,0
|
|
20240712,131800,341025345,4675,4675,4675,4675,20
|
|
20240712,131700,340931845,4675,4675,4675,4675,0
|
|
20240712,131600,340931845,4675,4680,4680,4675,46
|
|
20240712,131500,340716790,4675,4675,4675,4675,0
|
|
20240712,131400,340716790,4675,4675,4675,4675,0
|
|
20240712,131300,340716790,4675,4675,4675,4675,0
|
|
20240712,131200,340716790,4675,4675,4675,4675,0
|
|
20240712,131100,340716790,4675,4675,4675,4675,0
|
|
20240712,131000,340716790,4675,4675,4675,4675,39
|
|
20240712,130900,340534465,4675,4675,4675,4675,34
|
|
20240712,130800,340375515,4675,4675,4675,4675,0
|
|
20240712,130700,340375515,4675,4675,4675,4675,20
|
|
20240712,130600,340282015,4680,4680,4680,4680,1
|
|
20240712,130500,340277335,4675,4675,4675,4675,25
|
|
20240712,130400,340160460,4675,4675,4675,4675,20
|
|
20240712,130300,340066960,4675,4675,4675,4675,0
|
|
20240712,130200,340066960,4675,4675,4675,4675,50
|
|
20240712,130100,339833210,4675,4675,4675,4675,20
|
|
20240712,130000,339739710,4675,4675,4675,4675,0
|
|
20240712,125900,339739710,4675,4675,4675,4675,0
|
|
20240712,125800,339739710,4675,4675,4675,4675,55
|
|
20240712,125700,339482585,4680,4680,4680,4680,0
|
|
20240712,125600,339482585,4680,4680,4680,4680,0
|
|
20240712,125500,339482585,4680,4680,4680,4680,67
|
|
20240712,125400,339169025,4680,4680,4680,4680,0
|
|
20240712,125300,339169025,4680,4680,4680,4680,20
|
|
20240712,125200,339075425,4695,4695,4695,4695,0
|
|
20240712,125100,339075425,4695,4695,4695,4695,0
|
|
20240712,125000,339075425,4695,4685,4695,4685,50
|
|
20240712,124900,338841000,4700,4700,4700,4700,0
|
|
20240712,124800,338841000,4700,4700,4700,4700,0
|
|
20240712,124700,338841000,4700,4700,4700,4700,0
|
|
20240712,124600,338841000,4700,4700,4700,4700,7
|
|
20240712,124500,338808100,4700,4700,4700,4700,1
|
|
20240712,124400,338803400,4700,4700,4700,4700,0
|
|
20240712,124300,338803400,4700,4700,4700,4700,0
|
|
20240712,124200,338803400,4700,4680,4700,4680,111
|
|
20240712,124100,338282755,4675,4680,4680,4675,25
|
|
20240712,124000,338165855,4680,4680,4680,4680,0
|
|
20240712,123900,338165855,4680,4680,4680,4680,20
|
|
20240712,123800,338072255,4680,4680,4680,4680,25
|
|
20240712,123700,337955255,4710,4710,4710,4710,0
|
|
20240712,123600,337955255,4710,4710,4710,4710,0
|
|
20240712,123500,337955255,4710,4710,4710,4710,0
|
|
20240712,123400,337955255,4710,4710,4710,4710,0
|
|
20240712,123300,337955255,4710,4710,4710,4710,0
|
|
20240712,123200,337955255,4710,4680,4710,4680,150
|
|
20240712,123100,337250370,4675,4675,4675,4675,0
|
|
20240712,123000,337250370,4675,4675,4675,4675,25
|
|
20240712,122900,337133495,4675,4675,4675,4675,0
|
|
20240712,122800,337133495,4675,4675,4675,4675,0
|
|
20240712,122700,337133495,4675,4675,4675,4675,0
|
|
20240712,122600,337133495,4675,4675,4675,4675,0
|
|
20240712,122500,337133495,4675,4675,4675,4675,0
|
|
20240712,122400,337133495,4675,4675,4675,4675,39
|
|
20240712,122300,336951170,4675,4675,4675,4675,43
|
|
20240712,122200,336750145,4680,4680,4680,4680,1
|
|
20240712,122100,336745465,4675,4675,4675,4675,20
|
|
20240712,122000,336651965,4675,4675,4675,4675,0
|
|
20240712,121900,336651965,4675,4675,4675,4675,25
|
|
20240712,121800,336535090,4675,4675,4675,4675,40
|
|
20240712,121700,336348090,4675,4675,4675,4675,0
|
|
20240712,121600,336348090,4675,4675,4675,4675,25
|
|
20240712,121500,336231215,4685,4685,4685,4685,0
|
|
20240712,121400,336231215,4685,4685,4685,4685,0
|
|
20240712,121300,336231215,4685,4680,4685,4680,27
|
|
20240712,121200,336104820,4675,4675,4675,4675,0
|
|
20240712,121100,336104820,4675,4675,4675,4675,0
|
|
20240712,121000,336104820,4675,4675,4675,4675,100
|
|
20240712,120900,335637320,4675,4675,4675,4675,35
|
|
20240712,120800,335473695,4680,4680,4680,4680,0
|
|
20240712,120700,335473695,4680,4675,4680,4675,22
|
|
20240712,120600,335370835,4680,4680,4680,4680,10
|
|
20240712,120500,335324035,4675,4675,4675,4675,89
|
|
20240712,120400,334907960,4675,4675,4675,4675,40
|
|
20240712,120300,334720960,4675,4675,4675,4675,0
|
|
20240712,120200,334720960,4675,4675,4675,4675,0
|
|
20240712,120100,334720960,4675,4675,4675,4675,90
|
|
20240712,120000,334300210,4680,4680,4680,4680,2
|
|
20240712,115900,334290850,4680,4680,4680,4680,0
|
|
20240712,115800,334290850,4680,4675,4680,4675,41
|
|
20240712,115700,334099170,4675,4675,4675,4675,0
|
|
20240712,115600,334099170,4675,4680,4680,4675,40
|
|
20240712,115500,333912160,4690,4690,4690,4690,0
|
|
20240712,115400,333912160,4690,4690,4690,4690,1
|
|
20240712,115300,333907470,4675,4675,4675,4675,0
|
|
20240712,115200,333907470,4675,4675,4675,4675,0
|
|
20240712,115100,333907470,4675,4685,4685,4675,5000
|
|
20240712,115000,310511915,4710,4710,4710,4710,0
|
|
20240712,114900,310511915,4710,4695,4710,4695,3
|
|
20240712,114800,310497800,4680,4680,4680,4680,0
|
|
20240712,114700,310497800,4680,4680,4680,4680,30
|
|
20240712,114600,310357400,4680,4680,4680,4680,20
|
|
20240712,114500,310263800,4680,4680,4680,4680,0
|
|
20240712,114400,310263800,4680,4680,4680,4680,65
|
|
20240712,114300,309959600,4680,4680,4680,4680,0
|
|
20240712,114200,309959600,4680,4680,4680,4680,0
|
|
20240712,114100,309959600,4680,4680,4680,4680,20
|
|
20240712,114000,309866000,4680,4680,4680,4680,25
|
|
20240712,113900,309749000,4680,4680,4680,4680,0
|
|
20240712,113800,309749000,4680,4680,4680,4680,20
|
|
20240712,113700,309655400,4685,4685,4685,4685,20
|
|
20240712,113600,309561700,4680,4680,4680,4680,0
|
|
20240712,113500,309561700,4680,4680,4680,4680,0
|
|
20240712,113400,309561700,4680,4680,4680,4680,0
|
|
20240712,113300,309561700,4680,4680,4680,4680,50
|
|
20240712,113200,309327700,4680,4680,4680,4680,20
|
|
20240712,113100,309234100,4680,4680,4680,4680,4
|
|
20240712,113000,309215380,4675,4675,4675,4675,25
|
|
20240712,112900,309098505,4680,4675,4680,4675,55
|
|
20240712,112800,308841305,4675,4675,4675,4675,1
|
|
20240712,112700,308836630,4675,4675,4675,4675,25
|
|
20240712,112600,308719755,4670,4670,4670,4670,20
|
|
20240712,112500,308626355,4680,4680,4680,4680,0
|
|
20240712,112400,308626355,4680,4680,4680,4680,0
|
|
20240712,112300,308626355,4680,4680,4680,4680,1
|
|
20240712,112200,308621675,4695,4695,4695,4695,0
|
|
20240712,112100,308621675,4695,4695,4695,4695,0
|
|
20240712,112000,308621675,4695,4675,4715,4675,331
|
|
20240712,111900,307072005,4670,4670,4670,4670,41
|
|
20240712,111800,306880535,4670,4675,4675,4670,22
|
|
20240712,111700,306777785,4670,4670,4670,4670,0
|
|
20240712,111600,306777785,4670,4670,4670,4670,0
|
|
20240712,111500,306777785,4670,4670,4670,4670,68
|
|
20240712,111400,306460225,4670,4670,4670,4670,200
|
|
20240712,111300,305526225,4670,4670,4670,4670,0
|
|
20240712,111200,305526225,4670,4670,4670,4670,73
|
|
20240712,111100,305185315,4670,4670,4670,4670,2
|
|
20240712,111000,305175975,4675,4675,4675,4675,5
|
|
20240712,110900,305152600,4670,4670,4670,4670,20
|
|
20240712,110800,305059200,4675,4675,4675,4675,22
|
|
20240712,110700,304956350,4680,4680,4680,4680,0
|
|
20240712,110600,304956350,4680,4680,4680,4680,1
|
|
20240712,110500,304951670,4680,4680,4680,4680,1
|
|
20240712,110400,304946990,4685,4685,4685,4685,2
|
|
20240712,110300,304937620,4690,4690,4690,4690,1
|
|
20240712,110200,304932930,4710,4670,4710,4670,50
|
|
20240712,110100,304699135,4665,4665,4665,4665,25
|
|
20240712,110000,304582510,4670,4670,4670,4670,0
|
|
20240712,105900,304582510,4670,4670,4670,4670,20
|
|
20240712,105800,304489110,4680,4680,4680,4680,0
|
|
20240712,105700,304489110,4680,4680,4680,4680,1
|
|
20240712,105600,304484430,4705,4705,4705,4705,0
|
|
20240712,105500,304484430,4705,4680,4705,4680,101
|
|
20240712,105400,304010535,4680,4685,4695,4680,57
|
|
20240712,105300,303743420,4680,4680,4680,4680,0
|
|
20240712,105200,303743420,4680,4680,4680,4680,110
|
|
20240712,105100,303228620,4690,4690,4690,4690,1
|
|
20240712,105000,303223930,4715,4660,4715,4660,3000
|
|
20240712,104900,289203680,4655,4655,4655,4655,20
|
|
20240712,104800,289110580,4655,4655,4655,4655,0
|
|
20240712,104700,289110580,4655,4655,4655,4655,25
|
|
20240712,104600,288994205,4655,4655,4655,4655,20
|
|
20240712,104500,288901105,4655,4655,4655,4655,0
|
|
20240712,104400,288901105,4655,4655,4655,4655,0
|
|
20240712,104300,288901105,4655,4655,4655,4650,45
|
|
20240712,104200,288691755,4655,4655,4655,4655,1
|
|
20240712,104100,288687100,4650,4650,4650,4650,0
|
|
20240712,104000,288687100,4650,4650,4655,4650,47
|
|
20240712,103900,288468540,4650,4650,4650,4650,0
|
|
20240712,103800,288468540,4650,4650,4650,4650,0
|
|
20240712,103700,288468540,4650,4650,4650,4650,20
|
|
20240712,103600,288375540,4650,4650,4650,4650,25
|
|
20240712,103500,288259290,4655,4650,4655,4650,47
|
|
20240712,103400,288040605,4655,4655,4655,4655,0
|
|
20240712,103300,288040605,4655,4650,4655,4650,580
|
|
20240712,103200,285340830,4650,4650,4650,4650,20
|
|
20240712,103100,285247830,4650,4650,4650,4650,0
|
|
20240712,103000,285247830,4650,4650,4650,4650,71
|
|
20240712,102900,284917680,4645,4645,4645,4645,45
|
|
20240712,102800,284708655,4650,4650,4650,4650,0
|
|
20240712,102700,284708655,4650,4650,4650,4650,1
|
|
20240712,102600,284704005,4645,4645,4645,4645,45
|
|
20240712,102500,284494980,4650,4650,4650,4650,2
|
|
20240712,102400,284485680,4645,4645,4645,4645,0
|
|
20240712,102300,284485680,4645,4645,4645,4645,20
|
|
20240712,102200,284392780,4645,4650,4650,4645,45
|
|
20240712,102100,284183655,4645,4645,4645,4645,0
|
|
20240712,102000,284183655,4645,4650,4650,4645,25
|
|
20240712,101900,284067505,4645,4645,4645,4645,25
|
|
20240712,101800,283951380,4650,4645,4650,4645,8
|
|
20240712,101700,283914195,4640,4645,4645,4640,31
|
|
20240712,101600,283770300,4640,4640,4640,4640,0
|
|
20240712,101500,283770300,4640,4640,4645,4640,58
|
|
20240712,101400,283501150,4645,4645,4645,4645,1
|
|
20240712,101300,283496505,4645,4645,4645,4645,4
|
|
20240712,101200,283477925,4640,4640,4640,4640,40
|
|
20240712,101100,283292325,4640,4640,4640,4635,1525
|
|
20240712,101000,276216450,4640,4640,4640,4640,0
|
|
20240712,100900,276216450,4640,4645,4645,4640,46
|
|
20240712,100800,276002960,4640,4640,4640,4640,25
|
|
20240712,100700,275886960,4645,4645,4645,4645,0
|
|
20240712,100600,275886960,4645,4645,4645,4645,5
|
|
20240712,100500,275863735,4650,4640,4650,4640,9
|
|
20240712,100400,275821965,4650,4645,4650,4645,262
|
|
20240712,100300,274604715,4660,4660,4660,4660,0
|
|
20240712,100200,274604715,4660,4660,4660,4660,4
|
|
20240712,100100,274586075,4665,4665,4665,4665,0
|
|
20240712,100000,274586075,4665,4665,4665,4665,0
|
|
20240712,095900,274586075,4665,4660,4665,4660,101
|
|
20240712,095800,274115410,4660,4660,4660,4645,27
|
|
20240712,095700,273989965,4665,4665,4665,4665,1
|
|
20240712,095600,273985300,4665,4665,4665,4665,3
|
|
20240712,095500,273971305,4650,4660,4660,4650,4000
|
|
20240712,095400,255367560,4660,4660,4660,4660,70
|
|
20240712,095300,255041360,4665,4665,4665,4665,11
|
|
20240712,095200,254990045,4665,4665,4665,4665,11
|
|
20240712,095100,254938730,4660,4660,4660,4660,45
|
|
20240712,095000,254729030,4660,4660,4660,4660,0
|
|
20240712,094900,254729030,4660,4660,4660,4660,20
|
|
20240712,094800,254635830,4665,4665,4665,4665,2
|
|
20240712,094700,254626500,4665,4665,4665,4665,29
|
|
20240712,094600,254491215,4665,4660,4665,4660,30
|
|
20240712,094500,254351365,4665,4665,4665,4665,0
|
|
20240712,094400,254351365,4665,4665,4665,4665,5
|
|
20240712,094300,254328040,4665,4660,4665,4660,44
|
|
20240712,094200,254122880,4665,4665,4665,4665,0
|
|
20240712,094100,254122880,4665,4665,4665,4665,1
|
|
20240712,094000,254118215,4665,4660,4665,4660,67
|
|
20240712,093900,253805885,4660,4660,4660,4660,10
|
|
20240712,093800,253759285,4660,4655,4660,4650,1050
|
|
20240712,093700,248873280,4655,4655,4655,4655,20
|
|
20240712,093600,248780180,4655,4655,4655,4655,30
|
|
20240712,093500,248640530,4650,4650,4660,4650,993
|
|
20240712,093400,244020975,4655,4655,4655,4655,16
|
|
20240712,093300,243946495,4650,4660,4660,4650,536
|
|
20240712,093200,241453380,4660,4655,4660,4655,40
|
|
20240712,093100,241267025,4655,4660,4660,4655,33
|
|
20240712,093000,241113300,4660,4660,4660,4660,2
|
|
20240712,092900,241103980,4660,4645,4660,4645,70
|
|
20240712,092800,240778380,4640,4645,4645,4640,1440
|
|
20240712,092700,234096775,4640,4640,4640,4640,5
|
|
20240712,092600,234073575,4640,4640,4640,4640,50
|
|
20240712,092500,233841575,4645,4645,4645,4645,10
|
|
20240712,092400,233795125,4625,4640,4640,4625,5000
|
|
20240712,092300,210642640,4645,4645,4645,4645,25
|
|
20240712,092200,210526515,4645,4645,4645,4645,525
|
|
20240712,092100,208087890,4640,4640,4640,4640,13
|
|
20240712,092000,208027570,4645,4645,4645,4645,252
|
|
20240712,091900,206857030,4645,4645,4645,4645,35
|
|
20240712,091800,206694455,4645,4645,4645,4645,10
|
|
20240712,091700,206648005,4650,4650,4650,4650,0
|
|
20240712,091600,206648005,4650,4650,4650,4650,20
|
|
20240712,091500,206555005,4650,4650,4650,4650,0
|
|
20240712,091400,206555005,4650,4645,4655,4645,2770
|
|
20240712,091300,193668235,4650,4650,4650,4650,102
|
|
20240712,091200,193193935,4610,4675,4675,4610,4001
|
|
20240712,091100,174706150,4645,4645,4680,4645,292
|
|
20240712,091000,173349460,4685,4650,4685,4640,2064
|
|
20240712,090900,163764500,4650,4675,4680,4650,10521
|
|
20240712,090800,114809800,4680,4680,4680,4680,0
|
|
20240712,090700,114809800,4680,4675,4680,4660,10002
|
|
20240712,090600,68194400,4680,4680,4680,4680,0
|
|
20240712,090500,68194400,4680,4700,4700,4665,6007
|
|
20240712,090400,40128880,4700,4700,4700,4700,525
|
|
20240712,090300,37661380,4710,4710,4710,4710,1
|
|
20240712,090200,37656670,4700,4700,4700,4700,1876
|
|
20240712,090100,28839470,4700,4720,4720,4700,6129
|
|
20240712,090000,14160,4720,4720,4720,4720,3
|