636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,193300,1972497865,2660,2660,2660,2660,4154
|
|
20240715,193200,1972497865,2660,2660,2660,2660,0
|
|
20240715,193100,1972497865,2660,2660,2660,2660,0
|
|
20240715,193000,1972497865,2660,2660,2660,2660,0
|
|
20240715,192900,1972497865,2660,2660,2660,2660,0
|
|
20240715,192800,1972497865,2660,2660,2660,2660,0
|
|
20240715,192700,1972497865,2660,2660,2660,2660,0
|
|
20240715,192600,1972497865,2660,2660,2660,2660,0
|
|
20240715,192500,1972497865,2660,2660,2660,2660,0
|
|
20240715,192400,1972497865,2660,2660,2660,2660,0
|
|
20240715,192300,1972497865,2660,2660,2660,2660,0
|
|
20240715,192200,1972497865,2660,2660,2660,2660,0
|
|
20240715,192100,1972497865,2660,2660,2660,2660,0
|
|
20240715,192000,1972497865,2660,2660,2660,2660,0
|
|
20240715,191900,1972497865,2660,2660,2660,2660,0
|
|
20240715,191800,1972497865,2660,2660,2660,2660,0
|
|
20240715,191700,1972497865,2660,2660,2660,2660,0
|
|
20240715,191600,1972497865,2660,2660,2660,2660,0
|
|
20240715,191500,1972497865,2660,2660,2660,2660,0
|
|
20240715,191400,1972497865,2660,2660,2660,2660,0
|
|
20240715,191300,1972497865,2660,2660,2660,2660,0
|
|
20240715,191200,1972497865,2660,2660,2660,2660,0
|
|
20240715,191100,1972497865,2660,2660,2660,2660,0
|
|
20240715,191000,1972497865,2660,2660,2660,2660,0
|
|
20240715,190900,1972497865,2660,2660,2660,2660,0
|
|
20240715,190800,1972497865,2660,2660,2660,2660,0
|
|
20240715,190700,1972497865,2660,2660,2660,2660,0
|
|
20240715,190600,1972497865,2660,2660,2660,2660,0
|
|
20240715,190500,1972497865,2660,2660,2660,2660,0
|
|
20240715,190400,1972497865,2660,2660,2660,2660,0
|
|
20240715,190300,1972497865,2660,2660,2660,2660,4154
|
|
20240715,190200,1972497865,2660,2660,2660,2660,0
|
|
20240715,190100,1972497865,2660,2660,2660,2660,0
|
|
20240715,190000,1972497865,2660,2660,2660,2660,0
|
|
20240715,185900,1972497865,2660,2660,2660,2660,0
|
|
20240715,185800,1972497865,2660,2660,2660,2660,0
|
|
20240715,185700,1972497865,2660,2660,2660,2660,0
|
|
20240715,185600,1972497865,2660,2660,2660,2660,0
|
|
20240715,185500,1972497865,2660,2660,2660,2660,0
|
|
20240715,185400,1972497865,2660,2660,2660,2660,0
|
|
20240715,185300,1972497865,2660,2660,2660,2660,0
|
|
20240715,185200,1972497865,2660,2660,2660,2660,0
|
|
20240715,185100,1972497865,2660,2660,2660,2660,0
|
|
20240715,185000,1972497865,2660,2660,2660,2660,0
|
|
20240715,184900,1972497865,2660,2660,2660,2660,0
|
|
20240715,184800,1972497865,2660,2660,2660,2660,0
|
|
20240715,184700,1972497865,2660,2660,2660,2660,0
|
|
20240715,184600,1972497865,2660,2660,2660,2660,0
|
|
20240715,184500,1972497865,2660,2660,2660,2660,0
|
|
20240715,184400,1972497865,2660,2660,2660,2660,0
|
|
20240715,184300,1972497865,2660,2660,2660,2660,0
|
|
20240715,184200,1972497865,2660,2660,2660,2660,0
|
|
20240715,184100,1972497865,2660,2660,2660,2660,0
|
|
20240715,184000,1972497865,2660,2660,2660,2660,0
|
|
20240715,183900,1972497865,2660,2660,2660,2660,0
|
|
20240715,183800,1972497865,2660,2660,2660,2660,0
|
|
20240715,183700,1972497865,2660,2660,2660,2660,0
|
|
20240715,183600,1972497865,2660,2660,2660,2660,0
|
|
20240715,183500,1972497865,2660,2660,2660,2660,0
|
|
20240715,183400,1972497865,2660,2660,2660,2660,0
|
|
20240715,183300,1972497865,2660,2660,2660,2660,4154
|
|
20240715,183200,1972497865,2660,2660,2660,2660,0
|
|
20240715,183100,1972497865,2660,2660,2660,2660,0
|
|
20240715,183000,1972497865,2660,2660,2660,2660,0
|
|
20240715,182900,1972497865,2660,2660,2660,2660,0
|
|
20240715,182800,1972497865,2660,2660,2660,2660,0
|
|
20240715,182700,1972497865,2660,2660,2660,2660,0
|
|
20240715,182600,1972497865,2660,2660,2660,2660,0
|
|
20240715,182500,1972497865,2660,2660,2660,2660,0
|
|
20240715,182400,1972497865,2660,2660,2660,2660,0
|
|
20240715,182300,1972497865,2660,2660,2660,2660,0
|
|
20240715,182200,1972497865,2660,2660,2660,2660,0
|
|
20240715,182100,1972497865,2660,2660,2660,2660,0
|
|
20240715,182000,1972497865,2660,2660,2660,2660,0
|
|
20240715,181900,1972497865,2660,2660,2660,2660,0
|
|
20240715,181800,1972497865,2660,2660,2660,2660,0
|
|
20240715,181700,1972497865,2660,2660,2660,2660,0
|
|
20240715,181600,1972497865,2660,2660,2660,2660,0
|
|
20240715,181500,1972497865,2660,2660,2660,2660,0
|
|
20240715,181400,1972497865,2660,2660,2660,2660,0
|
|
20240715,181300,1972497865,2660,2660,2660,2660,0
|
|
20240715,181200,1972497865,2660,2660,2660,2660,0
|
|
20240715,181100,1972497865,2660,2660,2660,2660,0
|
|
20240715,181000,1972497865,2660,2660,2660,2660,0
|
|
20240715,180900,1972497865,2660,2660,2660,2660,0
|
|
20240715,180800,1972497865,2660,2660,2660,2660,0
|
|
20240715,180700,1972497865,2660,2660,2660,2660,0
|
|
20240715,180600,1972497865,2660,2660,2660,2660,0
|
|
20240715,180500,1972497865,2660,2660,2660,2660,0
|
|
20240715,180400,1972497865,2660,2660,2660,2660,0
|
|
20240715,180300,1972497865,2660,2660,2660,2660,4154
|
|
20240715,180200,1972497865,2660,2660,2660,2660,0
|
|
20240715,180100,1972497865,2660,2660,2660,2660,0
|
|
20240715,180000,1972497865,2660,2660,2660,2660,0
|
|
20240715,175900,1972497865,2660,2660,2660,2660,0
|
|
20240715,175800,1972497865,2660,2660,2660,2660,0
|
|
20240715,175700,1972497865,2660,2660,2660,2660,0
|
|
20240715,175600,1972497865,2660,2660,2660,2660,0
|
|
20240715,175500,1972497865,2660,2660,2660,2660,0
|
|
20240715,175400,1972497865,2660,2660,2660,2660,0
|
|
20240715,175300,1972497865,2660,2660,2660,2660,0
|
|
20240715,175200,1972497865,2660,2660,2660,2660,0
|
|
20240715,175100,1972497865,2660,2660,2660,2660,0
|
|
20240715,175000,1972497865,2660,2660,2660,2660,0
|
|
20240715,174900,1972497865,2660,2660,2660,2660,0
|
|
20240715,174800,1972497865,2660,2660,2660,2660,0
|
|
20240715,174700,1972497865,2660,2660,2660,2660,0
|
|
20240715,174600,1972497865,2660,2660,2660,2660,0
|
|
20240715,174500,1972497865,2660,2660,2660,2660,0
|
|
20240715,174400,1972497865,2660,2660,2660,2660,0
|
|
20240715,174300,1972497865,2660,2660,2660,2660,0
|
|
20240715,174200,1972497865,2660,2660,2660,2660,0
|
|
20240715,174100,1972497865,2660,2660,2660,2660,0
|
|
20240715,174000,1972497865,2660,2660,2660,2660,0
|
|
20240715,173900,1972497865,2660,2660,2660,2660,0
|
|
20240715,173800,1972497865,2660,2660,2660,2660,0
|
|
20240715,173700,1972497865,2660,2660,2660,2660,0
|
|
20240715,173600,1972497865,2660,2660,2660,2660,0
|
|
20240715,173500,1972497865,2660,2660,2660,2660,0
|
|
20240715,173400,1972497865,2660,2660,2660,2660,0
|
|
20240715,173300,1972497865,2660,2660,2660,2660,4154
|
|
20240715,173200,1972497865,2660,2660,2660,2660,0
|
|
20240715,173100,1972497865,2660,2660,2660,2660,0
|
|
20240715,173000,1972497865,2660,2660,2660,2660,0
|
|
20240715,172900,1972497865,2660,2660,2660,2660,0
|
|
20240715,172800,1972497865,2660,2660,2660,2660,0
|
|
20240715,172700,1972497865,2660,2660,2660,2660,0
|
|
20240715,172600,1972497865,2660,2660,2660,2660,0
|
|
20240715,172500,1972497865,2660,2660,2660,2660,0
|
|
20240715,172400,1972497865,2660,2660,2660,2660,0
|
|
20240715,172300,1972497865,2660,2660,2660,2660,0
|
|
20240715,172200,1972497865,2660,2660,2660,2660,0
|
|
20240715,172100,1972497865,2660,2660,2660,2660,0
|
|
20240715,172000,1972497865,2660,2660,2660,2660,0
|
|
20240715,171900,1972497865,2660,2660,2660,2660,0
|
|
20240715,171800,1972497865,2660,2660,2660,2660,0
|
|
20240715,171700,1972497865,2660,2660,2660,2660,0
|
|
20240715,171600,1972497865,2660,2660,2660,2660,0
|
|
20240715,171500,1972497865,2660,2660,2660,2660,0
|
|
20240715,171400,1972497865,2660,2660,2660,2660,0
|
|
20240715,171300,1972497865,2660,2660,2660,2660,0
|
|
20240715,171200,1972497865,2660,2660,2660,2660,0
|
|
20240715,171100,1972497865,2660,2660,2660,2660,0
|
|
20240715,171000,1972497865,2660,2660,2660,2660,0
|
|
20240715,170900,1972497865,2660,2660,2660,2660,0
|
|
20240715,170800,1972497865,2660,2660,2660,2660,0
|
|
20240715,170700,1972497865,2660,2660,2660,2660,0
|
|
20240715,170600,1972497865,2660,2660,2660,2660,0
|
|
20240715,170500,1972497865,2660,2660,2660,2660,0
|
|
20240715,170400,1972497865,2660,2660,2660,2660,0
|
|
20240715,170300,1972497865,2660,2660,2660,2660,4154
|
|
20240715,170200,1972497865,2660,2660,2660,2660,0
|
|
20240715,170100,1972497865,2660,2660,2660,2660,0
|
|
20240715,170000,1972497865,2660,2660,2660,2660,0
|
|
20240715,165900,1972497865,2660,2660,2660,2660,0
|
|
20240715,165800,1972497865,2660,2660,2660,2660,0
|
|
20240715,165700,1972497865,2660,2660,2660,2660,0
|
|
20240715,165600,1972497865,2660,2660,2660,2660,0
|
|
20240715,165500,1972497865,2660,2660,2660,2660,0
|
|
20240715,165400,1972497865,2660,2660,2660,2660,0
|
|
20240715,165300,1972497865,2660,2660,2660,2660,0
|
|
20240715,165200,1972497865,2660,2660,2660,2660,0
|
|
20240715,165100,1972497865,2660,2660,2660,2660,0
|
|
20240715,165000,1972497865,2660,2660,2660,2660,0
|
|
20240715,164900,1972497865,2660,2660,2660,2660,0
|
|
20240715,164800,1972497865,2660,2660,2660,2660,0
|
|
20240715,164700,1972497865,2660,2660,2660,2660,0
|
|
20240715,164600,1972497865,2660,2660,2660,2660,0
|
|
20240715,164500,1972497865,2660,2660,2660,2660,0
|
|
20240715,164400,1972497865,2660,2660,2660,2660,0
|
|
20240715,164300,1972497865,2660,2660,2660,2660,0
|
|
20240715,164200,1972497865,2660,2660,2660,2660,0
|
|
20240715,164100,1972497865,2660,2660,2660,2660,0
|
|
20240715,164000,1972497865,2660,2660,2660,2660,0
|
|
20240715,163900,1972497865,2660,2660,2660,2660,0
|
|
20240715,163800,1972497865,2660,2660,2660,2660,0
|
|
20240715,163700,1972497865,2660,2660,2660,2660,0
|
|
20240715,163600,1972497865,2660,2660,2660,2660,0
|
|
20240715,163500,1972497865,2660,2660,2660,2660,0
|
|
20240715,163400,1972497865,2660,2660,2660,2660,0
|
|
20240715,163300,1972497865,2660,2660,2660,2660,4154
|
|
20240715,163200,1972497865,2660,2660,2660,2660,0
|
|
20240715,163100,1972497865,2660,2660,2660,2660,0
|
|
20240715,163000,1972497865,2660,2660,2660,2660,0
|
|
20240715,162900,1972497865,2660,2660,2660,2660,0
|
|
20240715,162800,1972497865,2660,2660,2660,2660,0
|
|
20240715,162700,1972497865,2660,2660,2660,2660,0
|
|
20240715,162600,1972497865,2660,2660,2660,2660,0
|
|
20240715,162500,1972497865,2660,2660,2660,2660,0
|
|
20240715,162400,1972497865,2660,2660,2660,2660,0
|
|
20240715,162300,1972497865,2660,2660,2660,2660,0
|
|
20240715,162200,1972497865,2660,2660,2660,2660,0
|
|
20240715,162100,1972497865,2660,2660,2660,2660,0
|
|
20240715,162000,1972497865,2660,2660,2660,2660,0
|
|
20240715,161900,1972497865,2660,2660,2660,2660,0
|
|
20240715,161800,1972497865,2660,2660,2660,2660,0
|
|
20240715,161700,1972497865,2660,2660,2660,2660,0
|
|
20240715,161600,1972497865,2660,2660,2660,2660,0
|
|
20240715,161500,1972497865,2660,2660,2660,2660,0
|
|
20240715,161400,1972497865,2660,2660,2660,2660,0
|
|
20240715,161300,1972497865,2660,2660,2660,2660,0
|
|
20240715,161200,1972497865,2660,2660,2660,2660,0
|
|
20240715,161100,1972497865,2660,2660,2660,2660,0
|
|
20240715,161000,1972497865,2660,2660,2660,2660,0
|
|
20240715,160900,1972497865,2660,2660,2660,2660,0
|
|
20240715,160800,1972497865,2660,2660,2660,2660,0
|
|
20240715,160700,1972497865,2660,2660,2660,2660,0
|
|
20240715,160600,1972497865,2660,2660,2660,2660,0
|
|
20240715,160500,1972497865,2660,2660,2660,2660,0
|
|
20240715,160400,1972497865,2660,2660,2660,2660,0
|
|
20240715,160300,1972497865,2660,2660,2660,2660,4154
|
|
20240715,160200,1972497865,2660,2660,2660,2660,0
|
|
20240715,160100,1972497865,2660,2660,2660,2660,0
|
|
20240715,160000,1972497865,2660,2660,2660,2660,0
|
|
20240715,155900,1972497865,2660,2660,2660,2660,0
|
|
20240715,155800,1972497865,2660,2660,2660,2660,0
|
|
20240715,155700,1972497865,2660,2660,2660,2660,0
|
|
20240715,155600,1972497865,2660,2660,2660,2660,0
|
|
20240715,155500,1972497865,2660,2660,2660,2660,0
|
|
20240715,155400,1972497865,2660,2660,2660,2660,0
|
|
20240715,155300,1972497865,2660,2660,2660,2660,0
|
|
20240715,155200,1972497865,2660,2660,2660,2660,0
|
|
20240715,155100,1972497865,2660,2660,2660,2660,0
|
|
20240715,155000,1972497865,2660,2660,2660,2660,0
|
|
20240715,154900,1972497865,2660,2660,2660,2660,0
|
|
20240715,154800,1972497865,2660,2660,2660,2660,0
|
|
20240715,154700,1972497865,2660,2660,2660,2660,0
|
|
20240715,154600,1972497865,2660,2660,2660,2660,0
|
|
20240715,154500,1972497865,2660,2660,2660,2660,0
|
|
20240715,154400,1972497865,2660,2660,2660,2660,0
|
|
20240715,154300,1972497865,2660,2660,2660,2660,0
|
|
20240715,154200,1972497865,2660,2660,2660,2660,0
|
|
20240715,154100,1972497865,2660,2660,2660,2660,0
|
|
20240715,154000,1972497865,2660,2660,2660,2660,0
|
|
20240715,153900,1972497865,2660,2660,2660,2660,0
|
|
20240715,153800,1972497865,2660,2660,2660,2660,0
|
|
20240715,153700,1972497865,2660,2660,2660,2660,0
|
|
20240715,153600,1972497865,2660,2660,2660,2660,0
|
|
20240715,153500,1972497865,2660,2660,2660,2660,0
|
|
20240715,153400,1972497865,2660,2660,2660,2660,0
|
|
20240715,153300,1972497865,2660,2660,2660,2660,4154
|
|
20240715,153200,1972497865,2660,2660,2660,2660,0
|
|
20240715,153100,1972497865,2660,2660,2660,2660,0
|
|
20240715,153000,1972497865,2660,2660,2660,2660,4154
|
|
20240715,152900,1961448225,2650,2650,2650,2650,0
|
|
20240715,152800,1961448225,2650,2650,2650,2650,0
|
|
20240715,152700,1961448225,2650,2650,2650,2650,0
|
|
20240715,152600,1961448225,2650,2650,2650,2650,0
|
|
20240715,152500,1961448225,2650,2650,2650,2650,0
|
|
20240715,152400,1961448225,2650,2650,2650,2650,0
|
|
20240715,152300,1961448225,2650,2650,2650,2650,0
|
|
20240715,152200,1961448225,2650,2650,2650,2650,0
|
|
20240715,152100,1961448225,2650,2650,2650,2650,0
|
|
20240715,152000,1961448225,2650,2650,2650,2650,0
|
|
20240715,151900,1961448225,2650,2645,2650,2645,1068
|
|
20240715,151800,1958620175,2645,2650,2650,2645,1210
|
|
20240715,151700,1955419675,2645,2645,2645,2645,0
|
|
20240715,151600,1955419675,2645,2645,2645,2645,6
|
|
20240715,151500,1955403805,2655,2650,2655,2645,1271
|
|
20240715,151400,1952040385,2645,2650,2650,2645,558
|
|
20240715,151300,1950564185,2645,2655,2655,2645,14
|
|
20240715,151200,1950527145,2655,2655,2655,2655,2
|
|
20240715,151100,1950521835,2650,2650,2650,2650,56
|
|
20240715,151000,1950373435,2650,2645,2650,2645,183
|
|
20240715,150900,1949888900,2650,2650,2650,2650,551
|
|
20240715,150800,1948428750,2650,2650,2650,2650,0
|
|
20240715,150700,1948428750,2650,2650,2650,2650,0
|
|
20240715,150600,1948428750,2650,2650,2650,2650,10
|
|
20240715,150500,1948402250,2655,2655,2655,2655,192
|
|
20240715,150400,1947892490,2655,2650,2655,2650,512
|
|
20240715,150300,1946535630,2650,2655,2655,2650,1530
|
|
20240715,150200,1942480755,2655,2655,2655,2655,100
|
|
20240715,150100,1942215255,2655,2655,2655,2655,119
|
|
20240715,150000,1941899310,2655,2655,2655,2655,0
|
|
20240715,145900,1941899310,2655,2655,2655,2655,0
|
|
20240715,145800,1941899310,2655,2655,2655,2655,371
|
|
20240715,145700,1940914305,2655,2655,2655,2655,1
|
|
20240715,145600,1940911650,2655,2655,2655,2655,2
|
|
20240715,145500,1940906340,2650,2650,2650,2650,405
|
|
20240715,145400,1939833090,2650,2650,2650,2650,174
|
|
20240715,145300,1939371990,2650,2655,2655,2650,3
|
|
20240715,145200,1939364030,2650,2650,2650,2650,1535
|
|
20240715,145100,1935296280,2650,2650,2650,2650,2323
|
|
20240715,145000,1929140330,2650,2655,2655,2650,1001
|
|
20240715,144900,1926487675,2650,2655,2655,2650,1704
|
|
20240715,144800,1921972060,2655,2655,2655,2655,0
|
|
20240715,144700,1921972060,2655,2655,2655,2655,0
|
|
20240715,144600,1921972060,2655,2655,2655,2655,0
|
|
20240715,144500,1921972060,2655,2650,2655,2650,465
|
|
20240715,144400,1920738985,2650,2650,2650,2650,2594
|
|
20240715,144300,1913864885,2655,2655,2655,2655,0
|
|
20240715,144200,1913864885,2655,2655,2655,2655,0
|
|
20240715,144100,1913864885,2655,2655,2660,2655,457
|
|
20240715,144000,1912651545,2655,2655,2655,2655,2
|
|
20240715,143900,1912646235,2660,2660,2660,2660,1098
|
|
20240715,143800,1909725555,2660,2655,2660,2655,21
|
|
20240715,143700,1909669795,2655,2655,2655,2655,1
|
|
20240715,143600,1909667140,2660,2660,2660,2660,34
|
|
20240715,143500,1909576700,2660,2660,2660,2660,0
|
|
20240715,143400,1909576700,2660,2660,2660,2660,2
|
|
20240715,143300,1909571380,2660,2660,2660,2660,0
|
|
20240715,143200,1909571380,2660,2660,2660,2660,1
|
|
20240715,143100,1909568720,2655,2655,2655,2655,72
|
|
20240715,143000,1909377560,2655,2655,2655,2655,19
|
|
20240715,142900,1909327115,2655,2655,2655,2655,317
|
|
20240715,142800,1908485480,2650,2650,2650,2650,200
|
|
20240715,142700,1907955480,2650,2655,2655,2650,104
|
|
20240715,142600,1907679530,2655,2655,2655,2655,5
|
|
20240715,142500,1907666255,2650,2650,2650,2650,0
|
|
20240715,142400,1907666255,2650,2650,2650,2650,213
|
|
20240715,142300,1907101805,2650,2650,2650,2650,106
|
|
20240715,142200,1906820905,2650,2655,2655,2650,1142
|
|
20240715,142100,1903788910,2655,2655,2655,2655,1450
|
|
20240715,142000,1899939160,2655,2665,2665,2655,387
|
|
20240715,141900,1898907825,2665,2665,2665,2665,0
|
|
20240715,141800,1898907825,2665,2660,2665,2660,595
|
|
20240715,141700,1897324650,2665,2665,2665,2665,100
|
|
20240715,141600,1897058150,2660,2660,2660,2660,505
|
|
20240715,141500,1895714850,2660,2665,2665,2660,501
|
|
20240715,141400,1894382185,2665,2665,2665,2665,0
|
|
20240715,141300,1894382185,2665,2665,2665,2665,50
|
|
20240715,141200,1894248935,2665,2665,2665,2665,0
|
|
20240715,141100,1894248935,2665,2665,2665,2665,0
|
|
20240715,141000,1894248935,2665,2665,2665,2665,0
|
|
20240715,140900,1894248935,2665,2665,2665,2665,923
|
|
20240715,140800,1891789140,2665,2665,2665,2665,0
|
|
20240715,140700,1891789140,2665,2665,2665,2660,401
|
|
20240715,140600,1890721975,2665,2665,2665,2665,25
|
|
20240715,140500,1890655350,2665,2665,2665,2665,1
|
|
20240715,140400,1890652685,2660,2660,2660,2660,709
|
|
20240715,140300,1888766745,2660,2655,2660,2655,554
|
|
20240715,140200,1887295620,2655,2655,2655,2655,1005
|
|
20240715,140100,1884627345,2660,2660,2660,2660,435
|
|
20240715,140000,1883470245,2655,2660,2660,2655,2
|
|
20240715,135900,1883464930,2655,2660,2660,2655,151
|
|
20240715,135800,1883064020,2660,2660,2660,2660,10
|
|
20240715,135700,1883037420,2660,2660,2660,2660,73
|
|
20240715,135600,1882843240,2655,2655,2655,2655,0
|
|
20240715,135500,1882843240,2655,2655,2655,2655,0
|
|
20240715,135400,1882843240,2655,2655,2655,2655,2
|
|
20240715,135300,1882837930,2655,2660,2660,2655,757
|
|
20240715,135200,1880827810,2660,2660,2660,2660,1021
|
|
20240715,135100,1878111950,2660,2660,2660,2660,210
|
|
20240715,135000,1877553350,2655,2655,2655,2655,0
|
|
20240715,134900,1877553350,2655,2655,2655,2655,0
|
|
20240715,134800,1877553350,2655,2655,2655,2655,0
|
|
20240715,134700,1877553350,2655,2655,2655,2655,0
|
|
20240715,134600,1877553350,2655,2655,2655,2655,0
|
|
20240715,134500,1877553350,2655,2655,2655,2655,8
|
|
20240715,134400,1877532110,2660,2660,2660,2660,0
|
|
20240715,134300,1877532110,2660,2660,2660,2660,207
|
|
20240715,134200,1876981490,2660,2660,2660,2660,29
|
|
20240715,134100,1876904350,2655,2655,2655,2655,10
|
|
20240715,134000,1876877800,2655,2655,2655,2655,0
|
|
20240715,133900,1876877800,2655,2655,2655,2655,0
|
|
20240715,133800,1876877800,2655,2655,2655,2655,0
|
|
20240715,133700,1876877800,2655,2655,2655,2655,100
|
|
20240715,133600,1876612300,2660,2660,2660,2660,5
|
|
20240715,133500,1876599000,2660,2660,2660,2660,203
|
|
20240715,133400,1876059020,2660,2665,2665,2660,3
|
|
20240715,133300,1876051030,2665,2665,2665,2665,153
|
|
20240715,133200,1875643285,2660,2660,2660,2660,505
|
|
20240715,133100,1874299985,2665,2665,2665,2665,1
|
|
20240715,133000,1874297320,2660,2665,2665,2660,45
|
|
20240715,132900,1874177595,2665,2665,2665,2665,0
|
|
20240715,132800,1874177595,2665,2665,2665,2665,517
|
|
20240715,132700,1872799790,2665,2665,2670,2665,156
|
|
20240715,132600,1872384045,2665,2665,2665,2665,338
|
|
20240715,132500,1871483275,2655,2655,2655,2655,30
|
|
20240715,132400,1871403625,2660,2655,2660,2655,7657
|
|
20240715,132300,1851036205,2660,2660,2660,2660,0
|
|
20240715,132200,1851036205,2660,2660,2660,2660,75
|
|
20240715,132100,1850836705,2655,2655,2655,2655,0
|
|
20240715,132000,1850836705,2655,2655,2655,2655,618
|
|
20240715,131900,1849195915,2660,2655,2660,2655,11
|
|
20240715,131800,1849166660,2660,2660,2660,2660,0
|
|
20240715,131700,1849166660,2660,2660,2660,2660,9
|
|
20240715,131600,1849142720,2660,2660,2660,2660,523
|
|
20240715,131500,1847751540,2655,2655,2655,2655,2142
|
|
20240715,131400,1842064530,2650,2650,2650,2650,0
|
|
20240715,131300,1842064530,2650,2650,2650,2650,5
|
|
20240715,131200,1842051280,2650,2650,2650,2650,5
|
|
20240715,131100,1842038030,2655,2655,2655,2655,4
|
|
20240715,131000,1842027410,2650,2650,2650,2650,6
|
|
20240715,130900,1842011510,2645,2645,2645,2645,0
|
|
20240715,130800,1842011510,2645,2645,2645,2645,0
|
|
20240715,130700,1842011510,2645,2645,2645,2645,0
|
|
20240715,130600,1842011510,2645,2655,2655,2645,2402
|
|
20240715,130500,1835655230,2655,2655,2655,2655,0
|
|
20240715,130400,1835655230,2655,2655,2655,2655,14
|
|
20240715,130300,1835618060,2655,2655,2655,2655,100
|
|
20240715,130200,1835352560,2655,2650,2655,2650,3587
|
|
20240715,130100,1825832375,2650,2650,2650,2650,0
|
|
20240715,130000,1825832375,2650,2650,2650,2650,11
|
|
20240715,125900,1825803225,2650,2650,2650,2650,456
|
|
20240715,125800,1824594825,2655,2650,2655,2650,1843
|
|
20240715,125700,1819710130,2655,2655,2655,2655,10
|
|
20240715,125600,1819683580,2650,2650,2650,2650,0
|
|
20240715,125500,1819683580,2650,2650,2650,2650,40
|
|
20240715,125400,1819577580,2645,2650,2650,2645,130
|
|
20240715,125300,1819233230,2655,2655,2655,2655,3
|
|
20240715,125200,1819225265,2650,2650,2650,2650,0
|
|
20240715,125100,1819225265,2650,2650,2650,2650,0
|
|
20240715,125000,1819225265,2650,2650,2650,2650,1
|
|
20240715,124900,1819222615,2655,2650,2655,2650,455
|
|
20240715,124800,1818014615,2650,2645,2655,2645,938
|
|
20240715,124700,1815525920,2645,2645,2645,2645,1641
|
|
20240715,124600,1811185475,2645,2650,2650,2645,7
|
|
20240715,124500,1811166950,2645,2645,2645,2645,1
|
|
20240715,124400,1811164305,2645,2645,2645,2645,0
|
|
20240715,124300,1811164305,2645,2645,2645,2645,0
|
|
20240715,124200,1811164305,2645,2645,2645,2645,10
|
|
20240715,124100,1811137855,2650,2650,2650,2650,1053
|
|
20240715,124000,1808347405,2650,2650,2650,2650,542
|
|
20240715,123900,1806911105,2650,2645,2650,2645,208
|
|
20240715,123800,1806360940,2645,2645,2645,2645,0
|
|
20240715,123700,1806360940,2645,2645,2645,2645,0
|
|
20240715,123600,1806360940,2645,2645,2645,2645,20
|
|
20240715,123500,1806308040,2645,2650,2650,2645,8
|
|
20240715,123400,1806286875,2645,2645,2645,2645,0
|
|
20240715,123300,1806286875,2645,2645,2645,2645,0
|
|
20240715,123200,1806286875,2645,2645,2645,2645,0
|
|
20240715,123100,1806286875,2645,2645,2645,2645,0
|
|
20240715,123000,1806286875,2645,2645,2645,2645,0
|
|
20240715,122900,1806286875,2645,2645,2645,2645,0
|
|
20240715,122800,1806286875,2645,2645,2645,2645,0
|
|
20240715,122700,1806286875,2645,2645,2645,2645,0
|
|
20240715,122600,1806286875,2645,2645,2645,2645,90
|
|
20240715,122500,1806048825,2645,2645,2645,2645,1151
|
|
20240715,122400,1803004430,2650,2645,2650,2645,491
|
|
20240715,122300,1801705730,2645,2645,2645,2645,0
|
|
20240715,122200,1801705730,2645,2645,2645,2645,20
|
|
20240715,122100,1801652830,2645,2645,2645,2645,1
|
|
20240715,122000,1801650185,2645,2655,2655,2645,238
|
|
20240715,121900,1801018675,2655,2655,2655,2655,10
|
|
20240715,121800,1800992125,2655,2655,2655,2655,1
|
|
20240715,121700,1800989470,2655,2655,2655,2655,6
|
|
20240715,121600,1800973540,2640,2640,2645,2640,68
|
|
20240715,121500,1800794015,2640,2640,2640,2640,0
|
|
20240715,121400,1800794015,2640,2640,2640,2640,0
|
|
20240715,121300,1800794015,2640,2640,2640,2640,0
|
|
20240715,121200,1800794015,2640,2640,2640,2640,0
|
|
20240715,121100,1800794015,2640,2650,2650,2640,10000
|
|
20240715,121000,1774371380,2645,2655,2655,2645,1317
|
|
20240715,120900,1770884735,2655,2655,2655,2655,1
|
|
20240715,120800,1770882080,2645,2645,2645,2645,0
|
|
20240715,120700,1770882080,2645,2645,2645,2645,0
|
|
20240715,120600,1770882080,2645,2645,2645,2645,1
|
|
20240715,120500,1770879435,2650,2660,2660,2650,456
|
|
20240715,120400,1769670980,2655,2655,2655,2655,196
|
|
20240715,120300,1769150600,2655,2650,2655,2650,544
|
|
20240715,120200,1767708500,2655,2655,2655,2655,40
|
|
20240715,120100,1767602300,2655,2655,2655,2655,159
|
|
20240715,120000,1767180155,2655,2655,2655,2655,681
|
|
20240715,115900,1765372100,2655,2655,2655,2655,1
|
|
20240715,115800,1765369445,2650,2650,2650,2650,345
|
|
20240715,115700,1764455195,2650,2650,2650,2650,761
|
|
20240715,115600,1762438545,2650,2650,2650,2650,51
|
|
20240715,115500,1762303395,2645,2645,2645,2645,538
|
|
20240715,115400,1760880385,2640,2640,2640,2640,10
|
|
20240715,115300,1760853985,2640,2640,2640,2640,0
|
|
20240715,115200,1760853985,2640,2645,2645,2640,809
|
|
20240715,115100,1758716725,2640,2640,2640,2640,920
|
|
20240715,115000,1756287925,2640,2645,2645,2640,227
|
|
20240715,114900,1755687650,2640,2645,2645,2640,210
|
|
20240715,114800,1755132750,2645,2645,2645,2645,52
|
|
20240715,114700,1754995210,2645,2645,2645,2645,0
|
|
20240715,114600,1754995210,2645,2645,2645,2645,393
|
|
20240715,114500,1753955725,2645,2645,2645,2645,0
|
|
20240715,114400,1753955725,2645,2645,2645,2645,0
|
|
20240715,114300,1753955725,2645,2645,2645,2645,600
|
|
20240715,114200,1752368725,2645,2645,2645,2645,11
|
|
20240715,114100,1752339630,2645,2645,2645,2645,300
|
|
20240715,114000,1751546130,2645,2645,2645,2645,364
|
|
20240715,113900,1750583350,2645,2645,2645,2645,0
|
|
20240715,113800,1750583350,2645,2645,2645,2645,0
|
|
20240715,113700,1750583350,2645,2650,2650,2645,3
|
|
20240715,113600,1750575405,2645,2645,2645,2645,0
|
|
20240715,113500,1750575405,2645,2645,2645,2645,21
|
|
20240715,113400,1750519860,2650,2650,2650,2650,0
|
|
20240715,113300,1750519860,2650,2650,2650,2650,1
|
|
20240715,113200,1750517210,2650,2645,2650,2645,2
|
|
20240715,113100,1750511915,2645,2645,2645,2645,229
|
|
20240715,113000,1749906210,2640,2640,2640,2640,0
|
|
20240715,112900,1749906210,2640,2640,2640,2640,2168
|
|
20240715,112800,1744182690,2645,2645,2645,2645,271
|
|
20240715,112700,1743465895,2645,2645,2645,2645,729
|
|
20240715,112600,1741537690,2645,2645,2645,2645,20
|
|
20240715,112500,1741484790,2645,2640,2645,2640,1530
|
|
20240715,112400,1737445440,2640,2640,2640,2640,4041
|
|
20240715,112300,1726777200,2640,2640,2640,2640,820
|
|
20240715,112200,1724612400,2645,2645,2645,2645,1222
|
|
20240715,112100,1721380210,2650,2645,2650,2645,19
|
|
20240715,112000,1721329905,2645,2650,2650,2645,1175
|
|
20240715,111900,1718220050,2650,2650,2650,2650,135
|
|
20240715,111800,1717862300,2650,2650,2650,2650,65
|
|
20240715,111700,1717690050,2645,2645,2645,2645,477
|
|
20240715,111600,1716428385,2645,2645,2645,2645,0
|
|
20240715,111500,1716428385,2645,2645,2645,2645,30
|
|
20240715,111400,1716349035,2645,2645,2645,2645,310
|
|
20240715,111300,1715529085,2645,2645,2645,2640,3416
|
|
20240715,111200,1706496265,2645,2645,2645,2645,2898
|
|
20240715,111100,1698831055,2650,2650,2650,2650,206
|
|
20240715,111000,1698285155,2650,2650,2650,2650,100
|
|
20240715,110900,1698020155,2645,2645,2645,2645,943
|
|
20240715,110800,1695525920,2645,2650,2650,2645,1082
|
|
20240715,110700,1692662820,2645,2645,2645,2645,3337
|
|
20240715,110600,1683836455,2645,2660,2660,2645,3001
|
|
20240715,110500,1675898795,2660,2660,2660,2660,5
|
|
20240715,110400,1675885495,2645,2650,2650,2645,350
|
|
20240715,110300,1674959735,2645,2645,2650,2645,590
|
|
20240715,110200,1673398185,2645,2650,2650,2645,300
|
|
20240715,110100,1672603940,2650,2650,2650,2645,5250
|
|
20240715,110000,1658704940,2655,2660,2660,2650,1988
|
|
20240715,105900,1653427415,2660,2665,2665,2660,125
|
|
20240715,105800,1653094340,2665,2665,2665,2665,316
|
|
20240715,105700,1652252200,2665,2665,2665,2665,0
|
|
20240715,105600,1652252200,2665,2665,2665,2665,52
|
|
20240715,105500,1652113620,2670,2670,2670,2670,0
|
|
20240715,105400,1652113620,2670,2660,2670,2660,4283
|
|
20240715,105300,1640720680,2655,2645,2655,2645,2579
|
|
20240715,105200,1633880445,2645,2650,2650,2645,815
|
|
20240715,105100,1631722065,2650,2650,2650,2650,100
|
|
20240715,105000,1631457065,2655,2650,2655,2645,867
|
|
20240715,104900,1629160030,2650,2655,2655,2650,551
|
|
20240715,104800,1627698080,2655,2650,2655,2650,1810
|
|
20240715,104700,1622896555,2655,2650,2655,2650,2652
|
|
20240715,104600,1615859220,2650,2650,2650,2650,684
|
|
20240715,104500,1614046620,2650,2655,2655,2650,3372
|
|
20240715,104400,1605109800,2655,2650,2655,2650,2095
|
|
20240715,104300,1599550550,2650,2655,2655,2650,12
|
|
20240715,104200,1599518700,2655,2650,2655,2650,1204
|
|
20240715,104100,1596327750,2650,2655,2655,2650,1771
|
|
20240715,104000,1591627685,2655,2655,2655,2655,220
|
|
20240715,103900,1591043585,2655,2655,2655,2655,1089
|
|
20240715,103800,1588152290,2655,2655,2655,2655,167
|
|
20240715,103700,1587708905,2655,2655,2655,2655,1048
|
|
20240715,103600,1584926465,2660,2660,2660,2660,566
|
|
20240715,103500,1583420905,2660,2660,2660,2655,1265
|
|
20240715,103400,1580061005,2655,2655,2660,2655,192
|
|
20240715,103300,1579551155,2660,2660,2660,2660,110
|
|
20240715,103200,1579258555,2660,2660,2660,2660,987
|
|
20240715,103100,1576633135,2660,2665,2665,2660,1209
|
|
20240715,103000,1573416065,2665,2670,2670,2665,503
|
|
20240715,102900,1572073060,2670,2665,2670,2665,1051
|
|
20240715,102800,1569272140,2670,2665,2670,2665,39
|
|
20240715,102700,1569168200,2670,2670,2670,2670,1
|
|
20240715,102600,1569165530,2660,2670,2670,2660,1788
|
|
20240715,102500,1564403765,2675,2670,2675,2665,509
|
|
20240715,102400,1563044755,2675,2670,2675,2670,281
|
|
20240715,102300,1562293085,2670,2675,2675,2670,594
|
|
20240715,102200,1560705605,2675,2675,2675,2675,2
|
|
20240715,102100,1560700255,2665,2670,2675,2665,1268
|
|
20240715,102000,1557312105,2670,2670,2670,2670,132
|
|
20240715,101900,1556959665,2670,2670,2670,2670,5
|
|
20240715,101800,1556946315,2660,2660,2670,2660,4318
|
|
20240715,101700,1545439270,2660,2655,2660,2655,2665
|
|
20240715,101600,1538350720,2655,2655,2655,2655,109
|
|
20240715,101500,1538061325,2655,2660,2660,2655,1003
|
|
20240715,101400,1535397020,2660,2660,2660,2660,626
|
|
20240715,101300,1533731860,2660,2665,2665,2660,453
|
|
20240715,101200,1532524880,2665,2665,2665,2665,107
|
|
20240715,101100,1532239725,2665,2660,2665,2660,1119
|
|
20240715,101000,1529263180,2660,2660,2660,2660,737
|
|
20240715,100900,1527302760,2660,2665,2665,2660,823
|
|
20240715,100800,1525113575,2665,2665,2665,2655,1946
|
|
20240715,100700,1519930210,2660,2660,2665,2660,1171
|
|
20240715,100600,1516815325,2660,2660,2660,2660,20
|
|
20240715,100500,1516762125,2655,2660,2660,2655,133
|
|
20240715,100400,1516408995,2650,2655,2665,2650,461
|
|
20240715,100300,1515182995,2655,2665,2665,2655,2646
|
|
20240715,100200,1508151230,2665,2660,2665,2660,3086
|
|
20240715,100100,1499938390,2660,2660,2660,2660,1554
|
|
20240715,100000,1495804750,2660,2660,2660,2655,929
|
|
20240715,095900,1493334760,2655,2655,2660,2655,2013
|
|
20240715,095800,1487983820,2660,2655,2660,2655,3249
|
|
20240715,095700,1479357560,2645,2655,2655,2645,1851
|
|
20240715,095600,1474459770,2655,2650,2655,2640,1832
|
|
20240715,095500,1469609390,2645,2655,2655,2645,4663
|
|
20240715,095400,1457272290,2660,2655,2660,2650,6443
|
|
20240715,095300,1440189965,2660,2670,2670,2660,7439
|
|
20240715,095200,1420367160,2675,2680,2680,2670,5351
|
|
20240715,095100,1406067190,2675,2680,2685,2675,1630
|
|
20240715,095000,1401697525,2680,2675,2680,2675,501
|
|
20240715,094900,1400355350,2675,2680,2680,2675,169
|
|
20240715,094800,1399902600,2680,2680,2685,2680,2673
|
|
20240715,094700,1392738955,2680,2680,2685,2680,1387
|
|
20240715,094600,1389019880,2680,2680,2685,2680,709
|
|
20240715,094500,1387119755,2680,2680,2685,2675,5903
|
|
20240715,094400,1371302380,2685,2685,2685,2680,1094
|
|
20240715,094300,1368366060,2680,2685,2685,2675,4570
|
|
20240715,094200,1356098490,2690,2690,2695,2690,3879
|
|
20240715,094100,1345663880,2690,2695,2695,2690,4074
|
|
20240715,094000,1334689635,2695,2690,2695,2690,7027
|
|
20240715,093900,1315773510,2695,2690,2700,2690,4618
|
|
20240715,093800,1303312615,2690,2695,2705,2690,3587
|
|
20240715,093700,1293628315,2700,2680,2700,2675,14128
|
|
20240715,093600,1255686915,2680,2675,2690,2675,4283
|
|
20240715,093500,1244212975,2675,2675,2675,2675,1404
|
|
20240715,093400,1240457275,2675,2680,2685,2675,4275
|
|
20240715,093300,1228995975,2675,2670,2675,2665,2181
|
|
20240715,093200,1223169975,2670,2665,2670,2665,3551
|
|
20240715,093100,1213700530,2665,2660,2670,2660,818
|
|
20240715,093000,1211521670,2670,2685,2685,2665,26428
|
|
20240715,092900,1140654125,2685,2695,2695,2685,3729
|
|
20240715,092800,1130619480,2695,2700,2705,2690,11733
|
|
20240715,092700,1098936100,2705,2690,2710,2690,17386
|
|
20240715,092600,1051985610,2690,2680,2695,2675,7909
|
|
20240715,092500,1030776190,2680,2675,2680,2670,3663
|
|
20240715,092400,1020975505,2675,2660,2675,2660,10701
|
|
20240715,092300,992457420,2660,2660,2660,2655,718
|
|
20240715,092200,990550470,2655,2660,2665,2650,2315
|
|
20240715,092100,984395910,2660,2655,2660,2650,3139
|
|
20240715,092000,976048315,2655,2650,2660,2650,3584
|
|
20240715,091900,966532915,2650,2645,2655,2640,2238
|
|
20240715,091800,960604975,2645,2650,2650,2635,5035
|
|
20240715,091700,947284295,2650,2655,2655,2650,4574
|
|
20240715,091600,935160685,2655,2655,2665,2650,8840
|
|
20240715,091500,911694865,2660,2665,2665,2655,1076
|
|
20240715,091400,908833710,2665,2670,2670,2660,7545
|
|
20240715,091300,888705325,2670,2680,2695,2670,9874
|
|
20240715,091200,862215730,2680,2660,2680,2660,16954
|
|
20240715,091100,816838455,2655,2670,2675,2655,6952
|
|
20240715,091000,798305035,2665,2665,2675,2665,5657
|
|
20240715,090900,783210965,2665,2655,2665,2650,13002
|
|
20240715,090800,748669595,2650,2640,2650,2635,3493
|
|
20240715,090700,739429560,2635,2640,2640,2625,12037
|
|
20240715,090600,707748515,2640,2665,2665,2640,10929
|
|
20240715,090500,678803430,2665,2655,2665,2645,16628
|
|
20240715,090400,634635815,2655,2650,2660,2645,18795
|
|
20240715,090300,584777400,2645,2655,2665,2645,18836
|
|
20240715,090200,534721835,2660,2665,2680,2640,35477
|
|
20240715,090100,440220015,2670,2715,2725,2660,54065
|
|
20240715,090000,294835370,2715,2730,2735,2700,108263
|