604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190100,228257049,1251,1251,1251,1251,6621
|
|
20240716,190000,228257049,1251,1251,1251,1251,0
|
|
20240716,185900,228257049,1251,1251,1251,1251,0
|
|
20240716,185800,228257049,1251,1251,1251,1251,0
|
|
20240716,185700,228257049,1251,1251,1251,1251,0
|
|
20240716,185600,228257049,1251,1251,1251,1251,0
|
|
20240716,185500,228257049,1251,1251,1251,1251,0
|
|
20240716,185400,228257049,1251,1251,1251,1251,0
|
|
20240716,185300,228257049,1251,1251,1251,1251,0
|
|
20240716,185200,228257049,1251,1251,1251,1251,0
|
|
20240716,185100,228257049,1251,1251,1251,1251,0
|
|
20240716,185000,228257049,1251,1251,1251,1251,0
|
|
20240716,184900,228257049,1251,1251,1251,1251,0
|
|
20240716,184800,228257049,1251,1251,1251,1251,0
|
|
20240716,184700,228257049,1251,1251,1251,1251,0
|
|
20240716,184600,228257049,1251,1251,1251,1251,0
|
|
20240716,184500,228257049,1251,1251,1251,1251,0
|
|
20240716,184400,228257049,1251,1251,1251,1251,0
|
|
20240716,184300,228257049,1251,1251,1251,1251,0
|
|
20240716,184200,228257049,1251,1251,1251,1251,0
|
|
20240716,184100,228257049,1251,1251,1251,1251,0
|
|
20240716,184000,228257049,1251,1251,1251,1251,0
|
|
20240716,183900,228257049,1251,1251,1251,1251,0
|
|
20240716,183800,228257049,1251,1251,1251,1251,0
|
|
20240716,183700,228257049,1251,1251,1251,1251,0
|
|
20240716,183600,228257049,1251,1251,1251,1251,0
|
|
20240716,183500,228257049,1251,1251,1251,1251,0
|
|
20240716,183400,228257049,1251,1251,1251,1251,0
|
|
20240716,183300,228257049,1251,1251,1251,1251,0
|
|
20240716,183200,228257049,1251,1251,1251,1251,0
|
|
20240716,183100,228257049,1251,1251,1251,1251,6621
|
|
20240716,183000,228257049,1251,1251,1251,1251,0
|
|
20240716,182900,228257049,1251,1251,1251,1251,0
|
|
20240716,182800,228257049,1251,1251,1251,1251,0
|
|
20240716,182700,228257049,1251,1251,1251,1251,0
|
|
20240716,182600,228257049,1251,1251,1251,1251,0
|
|
20240716,182500,228257049,1251,1251,1251,1251,0
|
|
20240716,182400,228257049,1251,1251,1251,1251,0
|
|
20240716,182300,228257049,1251,1251,1251,1251,0
|
|
20240716,182200,228257049,1251,1251,1251,1251,0
|
|
20240716,182100,228257049,1251,1251,1251,1251,0
|
|
20240716,182000,228257049,1251,1251,1251,1251,0
|
|
20240716,181900,228257049,1251,1251,1251,1251,0
|
|
20240716,181800,228257049,1251,1251,1251,1251,0
|
|
20240716,181700,228257049,1251,1251,1251,1251,0
|
|
20240716,181600,228257049,1251,1251,1251,1251,0
|
|
20240716,181500,228257049,1251,1251,1251,1251,0
|
|
20240716,181400,228257049,1251,1251,1251,1251,0
|
|
20240716,181300,228257049,1251,1251,1251,1251,0
|
|
20240716,181200,228257049,1251,1251,1251,1251,0
|
|
20240716,181100,228257049,1251,1251,1251,1251,0
|
|
20240716,181000,228257049,1251,1251,1251,1251,0
|
|
20240716,180900,228257049,1251,1251,1251,1251,0
|
|
20240716,180800,228257049,1251,1251,1251,1251,0
|
|
20240716,180700,228257049,1251,1251,1251,1251,0
|
|
20240716,180600,228257049,1251,1251,1251,1251,0
|
|
20240716,180500,228257049,1251,1251,1251,1251,0
|
|
20240716,180400,228257049,1251,1251,1251,1251,0
|
|
20240716,180300,228257049,1251,1251,1251,1251,0
|
|
20240716,180200,228257049,1251,1251,1251,1251,0
|
|
20240716,180100,228257049,1251,1251,1251,1251,6621
|
|
20240716,180000,228257049,1251,1251,1251,1251,0
|
|
20240716,175900,228257049,1251,1251,1251,1251,0
|
|
20240716,175800,228257049,1251,1251,1251,1251,0
|
|
20240716,175700,228257049,1251,1251,1251,1251,0
|
|
20240716,175600,228257049,1251,1251,1251,1251,0
|
|
20240716,175500,228257049,1251,1251,1251,1251,0
|
|
20240716,175400,228257049,1251,1251,1251,1251,0
|
|
20240716,175300,228257049,1251,1251,1251,1251,0
|
|
20240716,175200,228257049,1251,1251,1251,1251,0
|
|
20240716,175100,228257049,1251,1251,1251,1251,0
|
|
20240716,175000,228257049,1251,1251,1251,1251,0
|
|
20240716,174900,228257049,1251,1251,1251,1251,0
|
|
20240716,174800,228257049,1251,1251,1251,1251,0
|
|
20240716,174700,228257049,1251,1251,1251,1251,0
|
|
20240716,174600,228257049,1251,1251,1251,1251,0
|
|
20240716,174500,228257049,1251,1251,1251,1251,0
|
|
20240716,174400,228257049,1251,1251,1251,1251,0
|
|
20240716,174300,228257049,1251,1251,1251,1251,0
|
|
20240716,174200,228257049,1251,1251,1251,1251,0
|
|
20240716,174100,228257049,1251,1251,1251,1251,0
|
|
20240716,174000,228257049,1251,1251,1251,1251,0
|
|
20240716,173900,228257049,1251,1251,1251,1251,0
|
|
20240716,173800,228257049,1251,1251,1251,1251,0
|
|
20240716,173700,228257049,1251,1251,1251,1251,0
|
|
20240716,173600,228257049,1251,1251,1251,1251,0
|
|
20240716,173500,228257049,1251,1251,1251,1251,0
|
|
20240716,173400,228257049,1251,1251,1251,1251,0
|
|
20240716,173300,228257049,1251,1251,1251,1251,0
|
|
20240716,173200,228257049,1251,1251,1251,1251,0
|
|
20240716,173100,228257049,1251,1251,1251,1251,6621
|
|
20240716,173000,228257049,1251,1251,1251,1251,0
|
|
20240716,172900,228257049,1251,1251,1251,1251,0
|
|
20240716,172800,228257049,1251,1251,1251,1251,0
|
|
20240716,172700,228257049,1251,1251,1251,1251,0
|
|
20240716,172600,228257049,1251,1251,1251,1251,0
|
|
20240716,172500,228257049,1251,1251,1251,1251,0
|
|
20240716,172400,228257049,1251,1251,1251,1251,0
|
|
20240716,172300,228257049,1251,1251,1251,1251,0
|
|
20240716,172200,228257049,1251,1251,1251,1251,0
|
|
20240716,172100,228257049,1251,1251,1251,1251,0
|
|
20240716,172000,228257049,1251,1251,1251,1251,0
|
|
20240716,171900,228257049,1251,1251,1251,1251,0
|
|
20240716,171800,228257049,1251,1251,1251,1251,0
|
|
20240716,171700,228257049,1251,1251,1251,1251,0
|
|
20240716,171600,228257049,1251,1251,1251,1251,0
|
|
20240716,171500,228257049,1251,1251,1251,1251,0
|
|
20240716,171400,228257049,1251,1251,1251,1251,0
|
|
20240716,171300,228257049,1251,1251,1251,1251,0
|
|
20240716,171200,228257049,1251,1251,1251,1251,0
|
|
20240716,171100,228257049,1251,1251,1251,1251,0
|
|
20240716,171000,228257049,1251,1251,1251,1251,0
|
|
20240716,170900,228257049,1251,1251,1251,1251,0
|
|
20240716,170800,228257049,1251,1251,1251,1251,0
|
|
20240716,170700,228257049,1251,1251,1251,1251,0
|
|
20240716,170600,228257049,1251,1251,1251,1251,0
|
|
20240716,170500,228257049,1251,1251,1251,1251,0
|
|
20240716,170400,228257049,1251,1251,1251,1251,0
|
|
20240716,170300,228257049,1251,1251,1251,1251,0
|
|
20240716,170200,228257049,1251,1251,1251,1251,0
|
|
20240716,170100,228257049,1251,1251,1251,1251,6621
|
|
20240716,170000,228257049,1251,1251,1251,1251,0
|
|
20240716,165900,228257049,1251,1251,1251,1251,0
|
|
20240716,165800,228257049,1251,1251,1251,1251,0
|
|
20240716,165700,228257049,1251,1251,1251,1251,0
|
|
20240716,165600,228257049,1251,1251,1251,1251,0
|
|
20240716,165500,228257049,1251,1251,1251,1251,0
|
|
20240716,165400,228257049,1251,1251,1251,1251,0
|
|
20240716,165300,228257049,1251,1251,1251,1251,0
|
|
20240716,165200,228257049,1251,1251,1251,1251,0
|
|
20240716,165100,228257049,1251,1251,1251,1251,0
|
|
20240716,165000,228257049,1251,1251,1251,1251,0
|
|
20240716,164900,228257049,1251,1251,1251,1251,0
|
|
20240716,164800,228257049,1251,1251,1251,1251,0
|
|
20240716,164700,228257049,1251,1251,1251,1251,0
|
|
20240716,164600,228257049,1251,1251,1251,1251,0
|
|
20240716,164500,228257049,1251,1251,1251,1251,0
|
|
20240716,164400,228257049,1251,1251,1251,1251,0
|
|
20240716,164300,228257049,1251,1251,1251,1251,0
|
|
20240716,164200,228257049,1251,1251,1251,1251,0
|
|
20240716,164100,228257049,1251,1251,1251,1251,0
|
|
20240716,164000,228257049,1251,1251,1251,1251,0
|
|
20240716,163900,228257049,1251,1251,1251,1251,0
|
|
20240716,163800,228257049,1251,1251,1251,1251,0
|
|
20240716,163700,228257049,1251,1251,1251,1251,0
|
|
20240716,163600,228257049,1251,1251,1251,1251,0
|
|
20240716,163500,228257049,1251,1251,1251,1251,0
|
|
20240716,163400,228257049,1251,1251,1251,1251,0
|
|
20240716,163300,228257049,1251,1251,1251,1251,0
|
|
20240716,163200,228257049,1251,1251,1251,1251,0
|
|
20240716,163100,228257049,1251,1251,1251,1251,6621
|
|
20240716,163000,228257049,1251,1251,1251,1251,0
|
|
20240716,162900,228257049,1251,1251,1251,1251,0
|
|
20240716,162800,228257049,1251,1251,1251,1251,0
|
|
20240716,162700,228257049,1251,1251,1251,1251,0
|
|
20240716,162600,228257049,1251,1251,1251,1251,0
|
|
20240716,162500,228257049,1251,1251,1251,1251,0
|
|
20240716,162400,228257049,1251,1251,1251,1251,0
|
|
20240716,162300,228257049,1251,1251,1251,1251,0
|
|
20240716,162200,228257049,1251,1251,1251,1251,0
|
|
20240716,162100,228257049,1251,1251,1251,1251,0
|
|
20240716,162000,228257049,1251,1251,1251,1251,0
|
|
20240716,161900,228257049,1251,1251,1251,1251,0
|
|
20240716,161800,228257049,1251,1251,1251,1251,0
|
|
20240716,161700,228257049,1251,1251,1251,1251,0
|
|
20240716,161600,228257049,1251,1251,1251,1251,0
|
|
20240716,161500,228257049,1251,1251,1251,1251,0
|
|
20240716,161400,228257049,1251,1251,1251,1251,0
|
|
20240716,161300,228257049,1251,1251,1251,1251,0
|
|
20240716,161200,228257049,1251,1251,1251,1251,0
|
|
20240716,161100,228257049,1251,1251,1251,1251,0
|
|
20240716,161000,228257049,1251,1251,1251,1251,0
|
|
20240716,160900,228257049,1251,1251,1251,1251,0
|
|
20240716,160800,228257049,1251,1251,1251,1251,0
|
|
20240716,160700,228257049,1251,1251,1251,1251,0
|
|
20240716,160600,228257049,1251,1251,1251,1251,0
|
|
20240716,160500,228257049,1251,1251,1251,1251,0
|
|
20240716,160400,228257049,1251,1251,1251,1251,0
|
|
20240716,160300,228257049,1251,1251,1251,1251,0
|
|
20240716,160200,228257049,1251,1251,1251,1251,0
|
|
20240716,160100,228257049,1251,1251,1251,1251,6621
|
|
20240716,160000,228257049,1251,1251,1251,1251,0
|
|
20240716,155900,228257049,1251,1251,1251,1251,0
|
|
20240716,155800,228257049,1251,1251,1251,1251,0
|
|
20240716,155700,228257049,1251,1251,1251,1251,0
|
|
20240716,155600,228257049,1251,1251,1251,1251,0
|
|
20240716,155500,228257049,1251,1251,1251,1251,0
|
|
20240716,155400,228257049,1251,1251,1251,1251,0
|
|
20240716,155300,228257049,1251,1251,1251,1251,0
|
|
20240716,155200,228257049,1251,1251,1251,1251,0
|
|
20240716,155100,228257049,1251,1251,1251,1251,0
|
|
20240716,155000,228257049,1251,1251,1251,1251,0
|
|
20240716,154900,228257049,1251,1251,1251,1251,0
|
|
20240716,154800,228257049,1251,1251,1251,1251,0
|
|
20240716,154700,228257049,1251,1251,1251,1251,0
|
|
20240716,154600,228257049,1251,1251,1251,1251,0
|
|
20240716,154500,228257049,1251,1251,1251,1251,0
|
|
20240716,154400,228257049,1251,1251,1251,1251,0
|
|
20240716,154300,228257049,1251,1251,1251,1251,0
|
|
20240716,154200,228257049,1251,1251,1251,1251,0
|
|
20240716,154100,228257049,1251,1251,1251,1251,0
|
|
20240716,154000,228257049,1251,1251,1251,1251,0
|
|
20240716,153900,228257049,1251,1251,1251,1251,0
|
|
20240716,153800,228257049,1251,1251,1251,1251,0
|
|
20240716,153700,228257049,1251,1251,1251,1251,0
|
|
20240716,153600,228257049,1251,1251,1251,1251,0
|
|
20240716,153500,228257049,1251,1251,1251,1251,0
|
|
20240716,153400,228257049,1251,1251,1251,1251,0
|
|
20240716,153300,228257049,1251,1251,1251,1251,0
|
|
20240716,153200,228257049,1251,1251,1251,1251,0
|
|
20240716,153100,228257049,1251,1251,1251,1251,6621
|
|
20240716,153000,228257049,1251,1251,1251,1251,6621
|
|
20240716,152900,219974178,1252,1252,1252,1252,0
|
|
20240716,152800,219974178,1252,1252,1252,1252,0
|
|
20240716,152700,219974178,1252,1252,1252,1252,0
|
|
20240716,152600,219974178,1252,1252,1252,1252,0
|
|
20240716,152500,219974178,1252,1252,1252,1252,0
|
|
20240716,152400,219974178,1252,1252,1252,1252,0
|
|
20240716,152300,219974178,1252,1252,1252,1252,0
|
|
20240716,152200,219974178,1252,1252,1252,1252,0
|
|
20240716,152100,219974178,1252,1252,1252,1252,0
|
|
20240716,152000,219974178,1252,1252,1252,1252,0
|
|
20240716,151900,219974178,1252,1257,1257,1252,9578
|
|
20240716,151800,207952955,1257,1257,1257,1257,0
|
|
20240716,151700,207952955,1257,1257,1257,1257,0
|
|
20240716,151600,207952955,1257,1257,1257,1257,600
|
|
20240716,151500,207198755,1260,1258,1260,1257,1026
|
|
20240716,151400,205907146,1260,1260,1260,1260,0
|
|
20240716,151300,205907146,1260,1260,1260,1260,0
|
|
20240716,151200,205907146,1260,1260,1260,1260,0
|
|
20240716,151100,205907146,1260,1261,1261,1260,51
|
|
20240716,151000,205842885,1257,1259,1261,1257,802
|
|
20240716,150900,204834254,1258,1258,1258,1258,1
|
|
20240716,150800,204832996,1257,1259,1259,1257,1900
|
|
20240716,150700,202442376,1261,1261,1261,1261,0
|
|
20240716,150600,202442376,1261,1261,1261,1261,1
|
|
20240716,150500,202441115,1260,1260,1260,1260,0
|
|
20240716,150400,202441115,1260,1260,1260,1260,99
|
|
20240716,150300,202316375,1262,1262,1262,1262,1
|
|
20240716,150200,202315113,1261,1261,1261,1261,114
|
|
20240716,150100,202171359,1261,1261,1261,1261,0
|
|
20240716,150000,202171359,1261,1261,1261,1261,0
|
|
20240716,145900,202171359,1261,1261,1261,1261,913
|
|
20240716,145800,201020066,1263,1263,1263,1263,500
|
|
20240716,145700,200388566,1263,1263,1263,1263,0
|
|
20240716,145600,200388566,1263,1263,1263,1263,2
|
|
20240716,145500,200386040,1260,1260,1260,1260,0
|
|
20240716,145400,200386040,1260,1260,1260,1260,0
|
|
20240716,145300,200386040,1260,1260,1260,1260,1
|
|
20240716,145200,200384780,1265,1265,1265,1265,0
|
|
20240716,145100,200384780,1265,1265,1265,1265,1
|
|
20240716,145000,200383515,1260,1260,1260,1260,0
|
|
20240716,144900,200383515,1260,1260,1260,1260,40
|
|
20240716,144800,200333115,1260,1260,1260,1260,45
|
|
20240716,144700,200276415,1260,1260,1260,1260,10
|
|
20240716,144600,200263815,1259,1259,1259,1259,0
|
|
20240716,144500,200263815,1259,1259,1259,1259,0
|
|
20240716,144400,200263815,1259,1259,1259,1259,0
|
|
20240716,144300,200263815,1259,1259,1259,1259,2
|
|
20240716,144200,200261297,1260,1260,1260,1260,100
|
|
20240716,144100,200135297,1260,1260,1260,1260,0
|
|
20240716,144000,200135297,1260,1260,1260,1260,0
|
|
20240716,143900,200135297,1260,1260,1260,1260,2
|
|
20240716,143800,200132777,1258,1259,1259,1258,1001
|
|
20240716,143700,198873346,1259,1259,1259,1259,598
|
|
20240716,143600,198120464,1260,1261,1261,1260,605
|
|
20240716,143500,197358157,1263,1263,1263,1263,3
|
|
20240716,143400,197354368,1265,1265,1265,1265,0
|
|
20240716,143300,197354368,1265,1265,1265,1265,0
|
|
20240716,143200,197354368,1265,1265,1265,1265,0
|
|
20240716,143100,197354368,1265,1265,1265,1265,0
|
|
20240716,143000,197354368,1265,1265,1265,1265,85
|
|
20240716,142900,197246843,1265,1265,1265,1265,79
|
|
20240716,142800,197146908,1265,1265,1265,1265,2
|
|
20240716,142700,197144378,1261,1261,1261,1261,0
|
|
20240716,142600,197144378,1261,1261,1261,1261,1
|
|
20240716,142500,197143117,1260,1260,1260,1260,0
|
|
20240716,142400,197143117,1260,1260,1260,1260,0
|
|
20240716,142300,197143117,1260,1260,1260,1260,0
|
|
20240716,142200,197143117,1260,1260,1260,1260,0
|
|
20240716,142100,197143117,1260,1260,1260,1260,2
|
|
20240716,142000,197140597,1259,1259,1259,1259,0
|
|
20240716,141900,197140597,1259,1259,1259,1259,0
|
|
20240716,141800,197140597,1259,1259,1259,1259,0
|
|
20240716,141700,197140597,1259,1259,1259,1259,900
|
|
20240716,141600,196007497,1259,1259,1259,1259,0
|
|
20240716,141500,196007497,1259,1259,1259,1259,0
|
|
20240716,141400,196007497,1259,1259,1259,1259,50
|
|
20240716,141300,195944547,1259,1259,1259,1259,21
|
|
20240716,141200,195918108,1265,1259,1265,1259,766
|
|
20240716,141100,194953696,1265,1265,1265,1265,0
|
|
20240716,141000,194953696,1265,1259,1265,1259,201
|
|
20240716,140900,194700631,1259,1259,1259,1259,1
|
|
20240716,140800,194699372,1265,1265,1265,1265,0
|
|
20240716,140700,194699372,1265,1265,1265,1265,0
|
|
20240716,140600,194699372,1265,1265,1265,1265,1
|
|
20240716,140500,194698107,1265,1265,1265,1265,105
|
|
20240716,140400,194565282,1265,1265,1265,1265,0
|
|
20240716,140300,194565282,1265,1265,1265,1265,0
|
|
20240716,140200,194565282,1265,1265,1265,1265,0
|
|
20240716,140100,194565282,1265,1265,1265,1265,15
|
|
20240716,140000,194546307,1265,1263,1265,1263,1000
|
|
20240716,135900,193281635,1263,1259,1263,1258,1211
|
|
20240716,135800,191758164,1259,1259,1259,1259,0
|
|
20240716,135700,191758164,1259,1259,1259,1259,100
|
|
20240716,135600,191632264,1259,1259,1259,1259,1
|
|
20240716,135500,191631005,1258,1258,1258,1258,0
|
|
20240716,135400,191631005,1258,1258,1258,1258,0
|
|
20240716,135300,191631005,1258,1258,1258,1258,0
|
|
20240716,135200,191631005,1258,1258,1258,1258,0
|
|
20240716,135100,191631005,1258,1258,1258,1258,0
|
|
20240716,135000,191631005,1258,1258,1258,1258,85
|
|
20240716,134900,191524075,1259,1259,1259,1259,0
|
|
20240716,134800,191524075,1259,1259,1259,1259,96
|
|
20240716,134700,191403211,1260,1260,1260,1260,19
|
|
20240716,134600,191379271,1264,1264,1264,1264,0
|
|
20240716,134500,191379271,1264,1264,1264,1264,0
|
|
20240716,134400,191379271,1264,1264,1264,1264,0
|
|
20240716,134300,191379271,1264,1264,1264,1264,0
|
|
20240716,134200,191379271,1264,1264,1264,1264,0
|
|
20240716,134100,191379271,1264,1264,1264,1264,3
|
|
20240716,134000,191375479,1264,1264,1264,1264,0
|
|
20240716,133900,191375479,1264,1264,1264,1264,0
|
|
20240716,133800,191375479,1264,1264,1264,1264,0
|
|
20240716,133700,191375479,1264,1264,1264,1264,0
|
|
20240716,133600,191375479,1264,1264,1264,1264,12
|
|
20240716,133500,191360311,1264,1264,1264,1264,67
|
|
20240716,133400,191275623,1264,1264,1264,1264,126
|
|
20240716,133300,191116359,1264,1264,1264,1264,1
|
|
20240716,133200,191115095,1260,1260,1260,1260,0
|
|
20240716,133100,191115095,1260,1260,1260,1260,0
|
|
20240716,133000,191115095,1260,1260,1260,1260,0
|
|
20240716,132900,191115095,1260,1260,1260,1260,0
|
|
20240716,132800,191115095,1260,1260,1260,1260,186
|
|
20240716,132700,190880735,1260,1261,1261,1260,366
|
|
20240716,132600,190419549,1261,1261,1261,1261,0
|
|
20240716,132500,190419549,1261,1261,1261,1261,0
|
|
20240716,132400,190419549,1261,1261,1261,1261,0
|
|
20240716,132300,190419549,1261,1261,1261,1261,0
|
|
20240716,132200,190419549,1261,1261,1261,1261,7
|
|
20240716,132100,190410722,1262,1262,1262,1262,0
|
|
20240716,132000,190410722,1262,1262,1262,1262,10
|
|
20240716,131900,190398102,1264,1264,1264,1264,100
|
|
20240716,131800,190271702,1264,1264,1264,1264,200
|
|
20240716,131700,190018902,1265,1265,1265,1265,0
|
|
20240716,131600,190018902,1265,1265,1265,1265,0
|
|
20240716,131500,190018902,1265,1265,1265,1265,0
|
|
20240716,131400,190018902,1265,1265,1265,1265,18
|
|
20240716,131300,189996132,1265,1265,1265,1265,0
|
|
20240716,131200,189996132,1265,1265,1265,1265,0
|
|
20240716,131100,189996132,1265,1265,1265,1265,0
|
|
20240716,131000,189996132,1265,1265,1265,1265,0
|
|
20240716,130900,189996132,1265,1265,1265,1265,0
|
|
20240716,130800,189996132,1265,1265,1265,1265,0
|
|
20240716,130700,189996132,1265,1265,1265,1265,0
|
|
20240716,130600,189996132,1265,1265,1265,1265,237
|
|
20240716,130500,189696327,1265,1265,1265,1265,1
|
|
20240716,130400,189695062,1263,1263,1263,1263,0
|
|
20240716,130300,189695062,1263,1263,1263,1263,0
|
|
20240716,130200,189695062,1263,1263,1263,1263,10
|
|
20240716,130100,189682432,1264,1264,1264,1264,0
|
|
20240716,130000,189682432,1264,1264,1264,1264,0
|
|
20240716,125900,189682432,1264,1264,1264,1264,6
|
|
20240716,125800,189674848,1264,1264,1264,1264,0
|
|
20240716,125700,189674848,1264,1264,1264,1264,0
|
|
20240716,125600,189674848,1264,1264,1265,1264,33
|
|
20240716,125500,189633135,1264,1263,1265,1263,52
|
|
20240716,125400,189567423,1264,1265,1265,1263,9
|
|
20240716,125300,189556050,1262,1264,1264,1262,76
|
|
20240716,125200,189460058,1263,1264,1264,1262,268
|
|
20240716,125100,189121544,1265,1265,1265,1265,14
|
|
20240716,125000,189103834,1258,1258,1258,1258,0
|
|
20240716,124900,189103834,1258,1258,1258,1258,0
|
|
20240716,124800,189103834,1258,1258,1258,1258,0
|
|
20240716,124700,189103834,1258,1258,1258,1258,4
|
|
20240716,124600,189098802,1265,1265,1265,1265,200
|
|
20240716,124500,188845802,1265,1264,1265,1264,42
|
|
20240716,124400,188792705,1265,1265,1265,1265,0
|
|
20240716,124300,188792705,1265,1265,1265,1265,0
|
|
20240716,124200,188792705,1265,1265,1265,1265,3
|
|
20240716,124100,188788910,1260,1260,1260,1260,10
|
|
20240716,124000,188776310,1258,1258,1258,1258,0
|
|
20240716,123900,188776310,1258,1258,1258,1258,50
|
|
20240716,123800,188713410,1260,1260,1260,1260,0
|
|
20240716,123700,188713410,1260,1260,1260,1260,0
|
|
20240716,123600,188713410,1260,1260,1260,1260,0
|
|
20240716,123500,188713410,1260,1260,1260,1260,1000
|
|
20240716,123400,187453410,1267,1267,1267,1267,3
|
|
20240716,123300,187449609,1260,1260,1260,1260,47
|
|
20240716,123200,187390389,1267,1267,1267,1267,5
|
|
20240716,123100,187384054,1267,1267,1267,1267,0
|
|
20240716,123000,187384054,1267,1260,1267,1260,2
|
|
20240716,122900,187381527,1268,1268,1268,1268,0
|
|
20240716,122800,187381527,1268,1268,1268,1268,0
|
|
20240716,122700,187381527,1268,1268,1268,1268,0
|
|
20240716,122600,187381527,1268,1268,1268,1268,0
|
|
20240716,122500,187381527,1268,1268,1268,1268,0
|
|
20240716,122400,187381527,1268,1268,1268,1268,0
|
|
20240716,122300,187381527,1268,1268,1268,1268,0
|
|
20240716,122200,187381527,1268,1268,1268,1268,0
|
|
20240716,122100,187381527,1268,1265,1268,1265,793
|
|
20240716,122000,186378373,1265,1265,1265,1265,0
|
|
20240716,121900,186378373,1265,1265,1265,1265,0
|
|
20240716,121800,186378373,1265,1265,1265,1265,0
|
|
20240716,121700,186378373,1265,1265,1265,1265,0
|
|
20240716,121600,186378373,1265,1265,1265,1265,0
|
|
20240716,121500,186378373,1265,1265,1265,1265,84
|
|
20240716,121400,186272113,1260,1260,1260,1260,0
|
|
20240716,121300,186272113,1260,1260,1260,1260,422
|
|
20240716,121200,185740393,1260,1260,1260,1260,1
|
|
20240716,121100,185739133,1260,1260,1260,1260,1
|
|
20240716,121000,185737873,1260,1260,1260,1260,0
|
|
20240716,120900,185737873,1260,1260,1260,1260,0
|
|
20240716,120800,185737873,1260,1260,1260,1260,0
|
|
20240716,120700,185737873,1260,1260,1260,1260,1
|
|
20240716,120600,185736613,1260,1260,1260,1260,100
|
|
20240716,120500,185610613,1260,1260,1260,1260,0
|
|
20240716,120400,185610613,1260,1260,1260,1260,3
|
|
20240716,120300,185606833,1255,1255,1255,1255,0
|
|
20240716,120200,185606833,1255,1255,1255,1255,697
|
|
20240716,120100,184732098,1255,1258,1258,1255,1213
|
|
20240716,120000,183208203,1265,1265,1265,1265,0
|
|
20240716,115900,183208203,1265,1265,1265,1265,0
|
|
20240716,115800,183208203,1265,1265,1265,1265,0
|
|
20240716,115700,183208203,1265,1265,1265,1265,26
|
|
20240716,115600,183175313,1265,1265,1265,1265,255
|
|
20240716,115500,182852738,1265,1265,1265,1265,110
|
|
20240716,115400,182713588,1265,1265,1265,1265,0
|
|
20240716,115300,182713588,1265,1265,1265,1265,0
|
|
20240716,115200,182713588,1265,1265,1265,1265,0
|
|
20240716,115100,182713588,1265,1265,1265,1265,0
|
|
20240716,115000,182713588,1265,1265,1265,1265,89
|
|
20240716,114900,182601003,1265,1265,1265,1265,0
|
|
20240716,114800,182601003,1265,1265,1265,1265,2
|
|
20240716,114700,182598473,1258,1258,1258,1258,3251
|
|
20240716,114600,178508715,1257,1257,1257,1257,47
|
|
20240716,114500,178449636,1258,1258,1258,1258,0
|
|
20240716,114400,178449636,1258,1258,1258,1258,0
|
|
20240716,114300,178449636,1258,1254,1258,1254,12
|
|
20240716,114200,178434584,1258,1258,1258,1258,0
|
|
20240716,114100,178434584,1258,1258,1258,1258,0
|
|
20240716,114000,178434584,1258,1258,1258,1258,689
|
|
20240716,113900,177567822,1258,1258,1258,1258,0
|
|
20240716,113800,177567822,1258,1258,1258,1258,2579
|
|
20240716,113700,174323440,1260,1260,1260,1260,0
|
|
20240716,113600,174323440,1260,1260,1260,1260,0
|
|
20240716,113500,174323440,1260,1260,1260,1260,0
|
|
20240716,113400,174323440,1260,1260,1260,1260,0
|
|
20240716,113300,174323440,1260,1260,1260,1260,0
|
|
20240716,113200,174323440,1260,1260,1260,1260,1000
|
|
20240716,113100,173063440,1260,1260,1260,1260,0
|
|
20240716,113000,173063440,1260,1260,1260,1260,0
|
|
20240716,112900,173063440,1260,1259,1260,1259,7564
|
|
20240716,112800,163532956,1251,1251,1251,1251,0
|
|
20240716,112700,163532956,1251,1251,1251,1251,1997
|
|
20240716,112600,161034709,1259,1259,1259,1259,0
|
|
20240716,112500,161034709,1259,1259,1259,1259,0
|
|
20240716,112400,161034709,1259,1259,1259,1259,0
|
|
20240716,112300,161034709,1259,1259,1259,1259,7
|
|
20240716,112200,161025896,1259,1259,1259,1259,0
|
|
20240716,112100,161025896,1259,1259,1259,1259,0
|
|
20240716,112000,161025896,1259,1257,1259,1257,132
|
|
20240716,111900,160859939,1257,1257,1257,1257,0
|
|
20240716,111800,160859939,1257,1257,1257,1257,0
|
|
20240716,111700,160859939,1257,1257,1257,1257,0
|
|
20240716,111600,160859939,1257,1257,1257,1257,13
|
|
20240716,111500,160843598,1250,1252,1252,1250,3157
|
|
20240716,111400,156894018,1257,1257,1257,1257,0
|
|
20240716,111300,156894018,1257,1257,1257,1257,0
|
|
20240716,111200,156894018,1257,1257,1257,1257,90
|
|
20240716,111100,156780888,1257,1257,1257,1257,0
|
|
20240716,111000,156780888,1257,1254,1257,1254,7
|
|
20240716,110900,156772107,1253,1253,1253,1253,75
|
|
20240716,110800,156678132,1250,1250,1250,1250,0
|
|
20240716,110700,156678132,1250,1250,1250,1250,0
|
|
20240716,110600,156678132,1250,1250,1250,1250,10
|
|
20240716,110500,156665632,1253,1253,1253,1253,0
|
|
20240716,110400,156665632,1253,1253,1253,1253,0
|
|
20240716,110300,156665632,1253,1253,1253,1253,0
|
|
20240716,110200,156665632,1253,1250,1253,1250,98
|
|
20240716,110100,156543129,1250,1250,1250,1250,333
|
|
20240716,110000,156126879,1250,1250,1250,1250,0
|
|
20240716,105900,156126879,1250,1253,1253,1250,800
|
|
20240716,105800,155124629,1253,1253,1253,1253,9
|
|
20240716,105700,155113352,1250,1250,1250,1250,2
|
|
20240716,105600,155110852,1250,1250,1250,1250,0
|
|
20240716,105500,155110852,1250,1247,1250,1246,52
|
|
20240716,105400,155046053,1246,1246,1246,1246,0
|
|
20240716,105300,155046053,1246,1246,1246,1246,1
|
|
20240716,105200,155044807,1244,1250,1250,1244,20100
|
|
20240716,105100,129979652,1254,1254,1254,1254,200
|
|
20240716,105000,129728852,1254,1254,1254,1254,50
|
|
20240716,104900,129666152,1254,1254,1254,1254,0
|
|
20240716,104800,129666152,1254,1254,1254,1254,1
|
|
20240716,104700,129664898,1248,1248,1248,1248,388
|
|
20240716,104600,129180674,1248,1254,1254,1248,12
|
|
20240716,104500,129165638,1255,1255,1255,1255,0
|
|
20240716,104400,129165638,1255,1255,1255,1255,1
|
|
20240716,104300,129164383,1256,1253,1256,1245,2523
|
|
20240716,104200,126022235,1256,1256,1256,1256,10
|
|
20240716,104100,126009675,1256,1256,1256,1256,0
|
|
20240716,104000,126009675,1256,1256,1256,1256,0
|
|
20240716,103900,126009675,1256,1256,1256,1256,0
|
|
20240716,103800,126009675,1256,1256,1256,1256,1
|
|
20240716,103700,126008419,1250,1250,1250,1250,0
|
|
20240716,103600,126008419,1250,1250,1250,1250,0
|
|
20240716,103500,126008419,1250,1250,1250,1250,0
|
|
20240716,103400,126008419,1250,1250,1250,1250,49
|
|
20240716,103300,125947169,1250,1250,1250,1250,698
|
|
20240716,103200,125074669,1250,1246,1250,1245,598
|
|
20240716,103100,124329654,1250,1250,1250,1250,0
|
|
20240716,103000,124329654,1250,1246,1250,1245,2851
|
|
20240716,102900,120778477,1246,1248,1248,1246,517
|
|
20240716,102800,120134227,1246,1246,1246,1246,3341
|
|
20240716,102700,115971341,1245,1249,1249,1245,7112
|
|
20240716,102600,107109926,1250,1250,1250,1250,0
|
|
20240716,102500,107109926,1250,1250,1250,1250,8
|
|
20240716,102400,107099926,1250,1250,1250,1250,0
|
|
20240716,102300,107099926,1250,1250,1250,1250,0
|
|
20240716,102200,107099926,1250,1248,1250,1246,1000
|
|
20240716,102100,105853201,1249,1249,1249,1249,1
|
|
20240716,102000,105851952,1250,1250,1256,1250,307
|
|
20240716,101900,105468196,1250,1250,1250,1250,141
|
|
20240716,101800,105291946,1256,1254,1256,1254,660
|
|
20240716,101700,104464300,1254,1254,1254,1254,0
|
|
20240716,101600,104464300,1254,1252,1254,1252,30
|
|
20240716,101500,104426730,1252,1252,1252,1252,210
|
|
20240716,101400,104163810,1250,1250,1252,1250,7
|
|
20240716,101300,104155050,1252,1250,1252,1247,929
|
|
20240716,101200,102995878,1252,1252,1252,1252,19
|
|
20240716,101100,102972090,1254,1254,1254,1254,0
|
|
20240716,101000,102972090,1254,1254,1254,1254,1
|
|
20240716,100900,102970836,1247,1246,1254,1245,1157
|
|
20240716,100800,101530130,1245,1250,1250,1245,639
|
|
20240716,100700,100731478,1250,1253,1253,1250,6804
|
|
20240716,100600,92223420,1254,1254,1254,1254,46
|
|
20240716,100500,92165736,1255,1260,1260,1255,5377
|
|
20240716,100400,85404209,1260,1259,1260,1258,107
|
|
20240716,100300,85269508,1259,1260,1260,1259,8
|
|
20240716,100200,85259431,1260,1265,1265,1260,3726
|
|
20240716,100100,80564666,1261,1264,1264,1261,8616
|
|
20240716,100000,69684815,1265,1265,1265,1265,233
|
|
20240716,095900,69390070,1265,1268,1268,1265,10698
|
|
20240716,095800,55857094,1269,1269,1269,1269,0
|
|
20240716,095700,55857094,1269,1269,1269,1269,0
|
|
20240716,095600,55857094,1269,1269,1269,1266,304
|
|
20240716,095500,55472218,1269,1269,1269,1269,18
|
|
20240716,095400,55449376,1269,1269,1269,1269,0
|
|
20240716,095300,55449376,1269,1268,1269,1268,1000
|
|
20240716,095200,54180400,1270,1270,1270,1270,0
|
|
20240716,095100,54180400,1270,1270,1270,1270,1
|
|
20240716,095000,54179130,1265,1266,1266,1265,84
|
|
20240716,094900,54072865,1270,1270,1270,1270,0
|
|
20240716,094800,54072865,1270,1270,1270,1270,10
|
|
20240716,094700,54060165,1270,1270,1270,1270,0
|
|
20240716,094600,54060165,1270,1270,1270,1270,0
|
|
20240716,094500,54060165,1270,1270,1270,1270,0
|
|
20240716,094400,54060165,1270,1270,1270,1270,0
|
|
20240716,094300,54060165,1270,1270,1270,1270,10
|
|
20240716,094200,54047465,1270,1270,1270,1270,0
|
|
20240716,094100,54047465,1270,1270,1270,1270,0
|
|
20240716,094000,54047465,1270,1270,1270,1270,11
|
|
20240716,093900,54033495,1270,1269,1270,1263,131
|
|
20240716,093800,53867425,1269,1270,1270,1263,112
|
|
20240716,093700,53725810,1263,1263,1263,1263,1
|
|
20240716,093600,53724547,1270,1270,1270,1270,1
|
|
20240716,093500,53723277,1263,1270,1270,1263,351
|
|
20240716,093400,53279957,1263,1264,1264,1263,635
|
|
20240716,093300,52477442,1264,1270,1270,1264,10027
|
|
20240716,093200,39774904,1272,1272,1272,1270,5221
|
|
20240716,093100,33141292,1272,1272,1272,1272,201
|
|
20240716,093000,32885620,1276,1276,1276,1276,10
|
|
20240716,092900,32872860,1276,1271,1276,1271,301
|
|
20240716,092800,32489784,1270,1270,1270,1270,363
|
|
20240716,092700,32028774,1276,1276,1276,1276,0
|
|
20240716,092600,32028774,1276,1270,1276,1270,145
|
|
20240716,092500,31843784,1277,1269,1277,1268,4578
|
|
20240716,092400,26035748,1277,1277,1277,1277,0
|
|
20240716,092300,26035748,1277,1277,1277,1277,0
|
|
20240716,092200,26035748,1277,1277,1277,1268,9923
|
|
20240716,092100,13438187,1278,1278,1278,1278,0
|
|
20240716,092000,13438187,1278,1278,1278,1278,0
|
|
20240716,091900,13438187,1278,1278,1278,1278,0
|
|
20240716,091800,13438187,1278,1278,1278,1278,11
|
|
20240716,091700,13424129,1278,1279,1279,1275,382
|
|
20240716,091600,12936529,1283,1283,1283,1283,4
|
|
20240716,091500,12931397,1285,1285,1285,1285,32
|
|
20240716,091400,12890277,1285,1287,1287,1284,177
|
|
20240716,091300,12662727,1287,1287,1287,1287,0
|
|
20240716,091200,12662727,1287,1287,1287,1287,15
|
|
20240716,091100,12643422,1288,1284,1288,1284,200
|
|
20240716,091000,12386410,1284,1289,1289,1284,2
|
|
20240716,090900,12383837,1284,1284,1284,1284,500
|
|
20240716,090800,11741837,1284,1275,1284,1275,161
|
|
20240716,090700,11536553,1275,1275,1275,1275,170
|
|
20240716,090600,11319803,1275,1275,1275,1275,31
|
|
20240716,090500,11280278,1275,1270,1275,1270,2567
|
|
20240716,090400,8019938,1269,1280,1280,1266,101
|
|
20240716,090300,7891668,1293,1293,1293,1293,0
|
|
20240716,090200,7891668,1293,1275,1293,1275,2
|
|
20240716,090100,7889100,1280,1282,1283,1280,3916
|
|
20240716,090000,2874692,1282,1304,1304,1282,2208
|