600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185700,1770890185,3250,3250,3250,3250,3282
|
|
20240716,185600,1770890185,3250,3250,3250,3250,0
|
|
20240716,185500,1770890185,3250,3250,3250,3250,0
|
|
20240716,185400,1770890185,3250,3250,3250,3250,0
|
|
20240716,185300,1770890185,3250,3250,3250,3250,0
|
|
20240716,185200,1770890185,3250,3250,3250,3250,0
|
|
20240716,185100,1770890185,3250,3250,3250,3250,0
|
|
20240716,185000,1770890185,3250,3250,3250,3250,0
|
|
20240716,184900,1770890185,3250,3250,3250,3250,0
|
|
20240716,184800,1770890185,3250,3250,3250,3250,0
|
|
20240716,184700,1770890185,3250,3250,3250,3250,0
|
|
20240716,184600,1770890185,3250,3250,3250,3250,0
|
|
20240716,184500,1770890185,3250,3250,3250,3250,0
|
|
20240716,184400,1770890185,3250,3250,3250,3250,0
|
|
20240716,184300,1770890185,3250,3250,3250,3250,0
|
|
20240716,184200,1770890185,3250,3250,3250,3250,0
|
|
20240716,184100,1770890185,3250,3250,3250,3250,0
|
|
20240716,184000,1770890185,3250,3250,3250,3250,0
|
|
20240716,183900,1770890185,3250,3250,3250,3250,0
|
|
20240716,183800,1770890185,3250,3250,3250,3250,0
|
|
20240716,183700,1770890185,3250,3250,3250,3250,0
|
|
20240716,183600,1770890185,3250,3250,3250,3250,0
|
|
20240716,183500,1770890185,3250,3250,3250,3250,0
|
|
20240716,183400,1770890185,3250,3250,3250,3250,0
|
|
20240716,183300,1770890185,3250,3250,3250,3250,0
|
|
20240716,183200,1770890185,3250,3250,3250,3250,0
|
|
20240716,183100,1770890185,3250,3250,3250,3250,0
|
|
20240716,183000,1770890185,3250,3250,3250,3250,0
|
|
20240716,182900,1770890185,3250,3250,3250,3250,0
|
|
20240716,182800,1770890185,3250,3250,3250,3250,0
|
|
20240716,182700,1770890185,3250,3250,3250,3250,3282
|
|
20240716,182600,1770890185,3250,3250,3250,3250,0
|
|
20240716,182500,1770890185,3250,3250,3250,3250,0
|
|
20240716,182400,1770890185,3250,3250,3250,3250,0
|
|
20240716,182300,1770890185,3250,3250,3250,3250,0
|
|
20240716,182200,1770890185,3250,3250,3250,3250,0
|
|
20240716,182100,1770890185,3250,3250,3250,3250,0
|
|
20240716,182000,1770890185,3250,3250,3250,3250,0
|
|
20240716,181900,1770890185,3250,3250,3250,3250,0
|
|
20240716,181800,1770890185,3250,3250,3250,3250,0
|
|
20240716,181700,1770890185,3250,3250,3250,3250,0
|
|
20240716,181600,1770890185,3250,3250,3250,3250,0
|
|
20240716,181500,1770890185,3250,3250,3250,3250,0
|
|
20240716,181400,1770890185,3250,3250,3250,3250,0
|
|
20240716,181300,1770890185,3250,3250,3250,3250,0
|
|
20240716,181200,1770890185,3250,3250,3250,3250,0
|
|
20240716,181100,1770890185,3250,3250,3250,3250,0
|
|
20240716,181000,1770890185,3250,3250,3250,3250,0
|
|
20240716,180900,1770890185,3250,3250,3250,3250,0
|
|
20240716,180800,1770890185,3250,3250,3250,3250,0
|
|
20240716,180700,1770890185,3250,3250,3250,3250,0
|
|
20240716,180600,1770890185,3250,3250,3250,3250,0
|
|
20240716,180500,1770890185,3250,3250,3250,3250,0
|
|
20240716,180400,1770890185,3250,3250,3250,3250,0
|
|
20240716,180300,1770890185,3250,3250,3250,3250,0
|
|
20240716,180200,1770890185,3250,3250,3250,3250,0
|
|
20240716,180100,1770890185,3250,3250,3250,3250,0
|
|
20240716,180000,1770890185,3250,3250,3250,3250,0
|
|
20240716,175900,1770890185,3250,3250,3250,3250,0
|
|
20240716,175800,1770890185,3250,3250,3250,3250,0
|
|
20240716,175700,1770890185,3250,3250,3250,3250,3282
|
|
20240716,175600,1770890185,3250,3250,3250,3250,0
|
|
20240716,175500,1770890185,3250,3250,3250,3250,0
|
|
20240716,175400,1770890185,3250,3250,3250,3250,0
|
|
20240716,175300,1770890185,3250,3250,3250,3250,0
|
|
20240716,175200,1770890185,3250,3250,3250,3250,0
|
|
20240716,175100,1770890185,3250,3250,3250,3250,0
|
|
20240716,175000,1770890185,3250,3250,3250,3250,0
|
|
20240716,174900,1770890185,3250,3250,3250,3250,0
|
|
20240716,174800,1770890185,3250,3250,3250,3250,0
|
|
20240716,174700,1770890185,3250,3250,3250,3250,0
|
|
20240716,174600,1770890185,3250,3250,3250,3250,0
|
|
20240716,174500,1770890185,3250,3250,3250,3250,0
|
|
20240716,174400,1770890185,3250,3250,3250,3250,0
|
|
20240716,174300,1770890185,3250,3250,3250,3250,0
|
|
20240716,174200,1770890185,3250,3250,3250,3250,0
|
|
20240716,174100,1770890185,3250,3250,3250,3250,0
|
|
20240716,174000,1770890185,3250,3250,3250,3250,0
|
|
20240716,173900,1770890185,3250,3250,3250,3250,0
|
|
20240716,173800,1770890185,3250,3250,3250,3250,0
|
|
20240716,173700,1770890185,3250,3250,3250,3250,0
|
|
20240716,173600,1770890185,3250,3250,3250,3250,0
|
|
20240716,173500,1770890185,3250,3250,3250,3250,0
|
|
20240716,173400,1770890185,3250,3250,3250,3250,0
|
|
20240716,173300,1770890185,3250,3250,3250,3250,0
|
|
20240716,173200,1770890185,3250,3250,3250,3250,0
|
|
20240716,173100,1770890185,3250,3250,3250,3250,0
|
|
20240716,173000,1770890185,3250,3250,3250,3250,0
|
|
20240716,172900,1770890185,3250,3250,3250,3250,0
|
|
20240716,172800,1770890185,3250,3250,3250,3250,0
|
|
20240716,172700,1770890185,3250,3250,3250,3250,3282
|
|
20240716,172600,1770890185,3250,3250,3250,3250,0
|
|
20240716,172500,1770890185,3250,3250,3250,3250,0
|
|
20240716,172400,1770890185,3250,3250,3250,3250,0
|
|
20240716,172300,1770890185,3250,3250,3250,3250,0
|
|
20240716,172200,1770890185,3250,3250,3250,3250,0
|
|
20240716,172100,1770890185,3250,3250,3250,3250,0
|
|
20240716,172000,1770890185,3250,3250,3250,3250,0
|
|
20240716,171900,1770890185,3250,3250,3250,3250,0
|
|
20240716,171800,1770890185,3250,3250,3250,3250,0
|
|
20240716,171700,1770890185,3250,3250,3250,3250,0
|
|
20240716,171600,1770890185,3250,3250,3250,3250,0
|
|
20240716,171500,1770890185,3250,3250,3250,3250,0
|
|
20240716,171400,1770890185,3250,3250,3250,3250,0
|
|
20240716,171300,1770890185,3250,3250,3250,3250,0
|
|
20240716,171200,1770890185,3250,3250,3250,3250,0
|
|
20240716,171100,1770890185,3250,3250,3250,3250,0
|
|
20240716,171000,1770890185,3250,3250,3250,3250,0
|
|
20240716,170900,1770890185,3250,3250,3250,3250,0
|
|
20240716,170800,1770890185,3250,3250,3250,3250,0
|
|
20240716,170700,1770890185,3250,3250,3250,3250,0
|
|
20240716,170600,1770890185,3250,3250,3250,3250,0
|
|
20240716,170500,1770890185,3250,3250,3250,3250,0
|
|
20240716,170400,1770890185,3250,3250,3250,3250,0
|
|
20240716,170300,1770890185,3250,3250,3250,3250,0
|
|
20240716,170200,1770890185,3250,3250,3250,3250,0
|
|
20240716,170100,1770890185,3250,3250,3250,3250,0
|
|
20240716,170000,1770890185,3250,3250,3250,3250,0
|
|
20240716,165900,1770890185,3250,3250,3250,3250,0
|
|
20240716,165800,1770890185,3250,3250,3250,3250,0
|
|
20240716,165700,1770890185,3250,3250,3250,3250,3282
|
|
20240716,165600,1770890185,3250,3250,3250,3250,0
|
|
20240716,165500,1770890185,3250,3250,3250,3250,0
|
|
20240716,165400,1770890185,3250,3250,3250,3250,0
|
|
20240716,165300,1770890185,3250,3250,3250,3250,0
|
|
20240716,165200,1770890185,3250,3250,3250,3250,0
|
|
20240716,165100,1770890185,3250,3250,3250,3250,0
|
|
20240716,165000,1770890185,3250,3250,3250,3250,0
|
|
20240716,164900,1770890185,3250,3250,3250,3250,0
|
|
20240716,164800,1770890185,3250,3250,3250,3250,0
|
|
20240716,164700,1770890185,3250,3250,3250,3250,0
|
|
20240716,164600,1770890185,3250,3250,3250,3250,0
|
|
20240716,164500,1770890185,3250,3250,3250,3250,0
|
|
20240716,164400,1770890185,3250,3250,3250,3250,0
|
|
20240716,164300,1770890185,3250,3250,3250,3250,0
|
|
20240716,164200,1770890185,3250,3250,3250,3250,0
|
|
20240716,164100,1770890185,3250,3250,3250,3250,0
|
|
20240716,164000,1770890185,3250,3250,3250,3250,0
|
|
20240716,163900,1770890185,3250,3250,3250,3250,0
|
|
20240716,163800,1770890185,3250,3250,3250,3250,0
|
|
20240716,163700,1770890185,3250,3250,3250,3250,0
|
|
20240716,163600,1770890185,3250,3250,3250,3250,0
|
|
20240716,163500,1770890185,3250,3250,3250,3250,0
|
|
20240716,163400,1770890185,3250,3250,3250,3250,0
|
|
20240716,163300,1770890185,3250,3250,3250,3250,0
|
|
20240716,163200,1770890185,3250,3250,3250,3250,0
|
|
20240716,163100,1770890185,3250,3250,3250,3250,0
|
|
20240716,163000,1770890185,3250,3250,3250,3250,0
|
|
20240716,162900,1770890185,3250,3250,3250,3250,0
|
|
20240716,162800,1770890185,3250,3250,3250,3250,0
|
|
20240716,162700,1770890185,3250,3250,3250,3250,3282
|
|
20240716,162600,1770890185,3250,3250,3250,3250,0
|
|
20240716,162500,1770890185,3250,3250,3250,3250,0
|
|
20240716,162400,1770890185,3250,3250,3250,3250,0
|
|
20240716,162300,1770890185,3250,3250,3250,3250,0
|
|
20240716,162200,1770890185,3250,3250,3250,3250,0
|
|
20240716,162100,1770890185,3250,3250,3250,3250,0
|
|
20240716,162000,1770890185,3250,3250,3250,3250,0
|
|
20240716,161900,1770890185,3250,3250,3250,3250,0
|
|
20240716,161800,1770890185,3250,3250,3250,3250,0
|
|
20240716,161700,1770890185,3250,3250,3250,3250,0
|
|
20240716,161600,1770890185,3250,3250,3250,3250,0
|
|
20240716,161500,1770890185,3250,3250,3250,3250,0
|
|
20240716,161400,1770890185,3250,3250,3250,3250,0
|
|
20240716,161300,1770890185,3250,3250,3250,3250,0
|
|
20240716,161200,1770890185,3250,3250,3250,3250,0
|
|
20240716,161100,1770890185,3250,3250,3250,3250,0
|
|
20240716,161000,1770890185,3250,3250,3250,3250,0
|
|
20240716,160900,1770890185,3250,3250,3250,3250,0
|
|
20240716,160800,1770890185,3250,3250,3250,3250,0
|
|
20240716,160700,1770890185,3250,3250,3250,3250,0
|
|
20240716,160600,1770890185,3250,3250,3250,3250,0
|
|
20240716,160500,1770890185,3250,3250,3250,3250,0
|
|
20240716,160400,1770890185,3250,3250,3250,3250,0
|
|
20240716,160300,1770890185,3250,3250,3250,3250,0
|
|
20240716,160200,1770890185,3250,3250,3250,3250,0
|
|
20240716,160100,1770890185,3250,3250,3250,3250,0
|
|
20240716,160000,1770890185,3250,3250,3250,3250,0
|
|
20240716,155900,1770890185,3250,3250,3250,3250,0
|
|
20240716,155800,1770890185,3250,3250,3250,3250,0
|
|
20240716,155700,1770890185,3250,3250,3250,3250,3282
|
|
20240716,155600,1770890185,3250,3250,3250,3250,0
|
|
20240716,155500,1770890185,3250,3250,3250,3250,0
|
|
20240716,155400,1770890185,3250,3250,3250,3250,0
|
|
20240716,155300,1770890185,3250,3250,3250,3250,0
|
|
20240716,155200,1770890185,3250,3250,3250,3250,0
|
|
20240716,155100,1770890185,3250,3250,3250,3250,0
|
|
20240716,155000,1770890185,3250,3250,3250,3250,0
|
|
20240716,154900,1770890185,3250,3250,3250,3250,0
|
|
20240716,154800,1770890185,3250,3250,3250,3250,0
|
|
20240716,154700,1770890185,3250,3250,3250,3250,0
|
|
20240716,154600,1770890185,3250,3250,3250,3250,0
|
|
20240716,154500,1770890185,3250,3250,3250,3250,0
|
|
20240716,154400,1770890185,3250,3250,3250,3250,0
|
|
20240716,154300,1770890185,3250,3250,3250,3250,0
|
|
20240716,154200,1770890185,3250,3250,3250,3250,0
|
|
20240716,154100,1770890185,3250,3250,3250,3250,0
|
|
20240716,154000,1770890185,3250,3250,3250,3250,0
|
|
20240716,153900,1770890185,3250,3250,3250,3250,0
|
|
20240716,153800,1770890185,3250,3250,3250,3250,0
|
|
20240716,153700,1770890185,3250,3250,3250,3250,0
|
|
20240716,153600,1770890185,3250,3250,3250,3250,0
|
|
20240716,153500,1770890185,3250,3250,3250,3250,0
|
|
20240716,153400,1770890185,3250,3250,3250,3250,0
|
|
20240716,153300,1770890185,3250,3250,3250,3250,0
|
|
20240716,153200,1770890185,3250,3250,3250,3250,0
|
|
20240716,153100,1770890185,3250,3250,3250,3250,0
|
|
20240716,153000,1770890185,3250,3250,3250,3250,3282
|
|
20240716,152900,1760223685,3250,3250,3250,3250,0
|
|
20240716,152800,1760223685,3250,3250,3250,3250,0
|
|
20240716,152700,1760223685,3250,3250,3250,3250,0
|
|
20240716,152600,1760223685,3250,3250,3250,3250,0
|
|
20240716,152500,1760223685,3250,3250,3250,3250,0
|
|
20240716,152400,1760223685,3250,3250,3250,3250,0
|
|
20240716,152300,1760223685,3250,3250,3250,3250,0
|
|
20240716,152200,1760223685,3250,3250,3250,3250,0
|
|
20240716,152100,1760223685,3250,3250,3250,3250,0
|
|
20240716,152000,1760223685,3250,3250,3250,3250,0
|
|
20240716,151900,1760223685,3250,3255,3255,3250,93
|
|
20240716,151800,1759921330,3250,3250,3250,3250,561
|
|
20240716,151700,1758098080,3255,3255,3255,3255,1811
|
|
20240716,151600,1752203275,3255,3250,3255,3250,77
|
|
20240716,151500,1751952645,3250,3250,3250,3250,137
|
|
20240716,151400,1751507395,3255,3255,3255,3255,0
|
|
20240716,151300,1751507395,3255,3250,3255,3250,350
|
|
20240716,151200,1750368395,3250,3250,3255,3250,29
|
|
20240716,151100,1750274085,3255,3250,3255,3250,1362
|
|
20240716,151000,1745847310,3255,3255,3255,3255,1824
|
|
20240716,150900,1739910190,3260,3260,3260,3255,12
|
|
20240716,150800,1739871075,3255,3260,3260,3255,205
|
|
20240716,150700,1739202780,3260,3250,3260,3250,996
|
|
20240716,150600,1735960755,3255,3250,3255,3250,2588
|
|
20240716,150500,1727549740,3250,3245,3250,3245,646
|
|
20240716,150400,1725450445,3245,3245,3245,3240,195
|
|
20240716,150300,1724818020,3245,3245,3245,3245,261
|
|
20240716,150200,1723971075,3245,3250,3250,3245,1157
|
|
20240716,150100,1720216485,3250,3250,3250,3250,1
|
|
20240716,150000,1720213235,3250,3250,3250,3250,0
|
|
20240716,145900,1720213235,3250,3250,3250,3250,0
|
|
20240716,145800,1720213235,3250,3250,3250,3250,3
|
|
20240716,145700,1720203485,3250,3245,3250,3245,1107
|
|
20240716,145600,1716611260,3250,3250,3250,3250,3
|
|
20240716,145500,1716601510,3250,3250,3255,3250,245
|
|
20240716,145400,1715805250,3250,3250,3250,3250,501
|
|
20240716,145300,1714177000,3250,3250,3250,3245,720
|
|
20240716,145200,1711840500,3245,3245,3245,3245,310
|
|
20240716,145100,1710834550,3240,3240,3240,3240,87
|
|
20240716,145000,1710552670,3245,3245,3250,3245,540
|
|
20240716,144900,1708800335,3245,3245,3245,3245,505
|
|
20240716,144800,1707161610,3245,3245,3245,3245,11
|
|
20240716,144700,1707125915,3250,3250,3250,3250,0
|
|
20240716,144600,1707125915,3250,3250,3250,3250,0
|
|
20240716,144500,1707125915,3250,3240,3250,3240,3
|
|
20240716,144400,1707116185,3250,3250,3250,3250,50
|
|
20240716,144300,1706953685,3250,3245,3250,3245,327
|
|
20240716,144200,1705892560,3250,3250,3250,3250,14
|
|
20240716,144100,1705847060,3250,3240,3250,3240,398
|
|
20240716,144000,1704557520,3240,3240,3240,3240,104
|
|
20240716,143900,1704220560,3240,3240,3240,3240,0
|
|
20240716,143800,1704220560,3240,3245,3250,3240,1460
|
|
20240716,143700,1699482855,3250,3250,3250,3250,0
|
|
20240716,143600,1699482855,3250,3250,3250,3250,0
|
|
20240716,143500,1699482855,3250,3255,3255,3250,6
|
|
20240716,143400,1699463340,3250,3250,3255,3250,804
|
|
20240716,143300,1696850335,3255,3250,3255,3250,3
|
|
20240716,143200,1696840580,3255,3245,3255,3245,330
|
|
20240716,143100,1695769325,3235,3235,3245,3235,1000
|
|
20240716,143000,1692532200,3235,3235,3240,3235,550
|
|
20240716,142900,1690752935,3235,3235,3235,3235,373
|
|
20240716,142800,1689546280,3235,3235,3235,3235,2815
|
|
20240716,142700,1680439755,3240,3235,3240,3235,9
|
|
20240716,142600,1680410600,3235,3240,3240,3235,1260
|
|
20240716,142500,1676334495,3240,3240,3240,3240,308
|
|
20240716,142400,1675336575,3245,3245,3245,3245,12
|
|
20240716,142300,1675297635,3240,3245,3245,3240,2988
|
|
20240716,142200,1665616500,3245,3245,3245,3245,0
|
|
20240716,142100,1665616500,3245,3245,3245,3245,3
|
|
20240716,142000,1665606765,3240,3240,3240,3240,81
|
|
20240716,141900,1665344325,3240,3245,3245,3240,530
|
|
20240716,141800,1663627105,3245,3245,3245,3245,213
|
|
20240716,141700,1662935920,3245,3245,3245,3245,1000
|
|
20240716,141600,1659690920,3250,3250,3250,3250,10
|
|
20240716,141500,1659658420,3250,3250,3250,3250,13
|
|
20240716,141400,1659616170,3245,3245,3245,3245,330
|
|
20240716,141300,1658545320,3245,3250,3250,3245,302
|
|
20240716,141200,1657564825,3255,3250,3255,3250,6
|
|
20240716,141100,1657545305,3250,3250,3250,3250,70
|
|
20240716,141000,1657317805,3250,3250,3250,3250,0
|
|
20240716,140900,1657317805,3250,3250,3250,3250,50
|
|
20240716,140800,1657155305,3250,3250,3250,3250,30
|
|
20240716,140700,1657057805,3250,3250,3250,3250,0
|
|
20240716,140600,1657057805,3250,3250,3250,3250,0
|
|
20240716,140500,1657057805,3250,3250,3250,3250,10
|
|
20240716,140400,1657025305,3250,3250,3250,3250,10
|
|
20240716,140300,1656992805,3250,3250,3250,3250,0
|
|
20240716,140200,1656992805,3250,3250,3250,3250,10
|
|
20240716,140100,1656960305,3250,3250,3250,3250,1
|
|
20240716,140000,1656957055,3250,3250,3250,3250,0
|
|
20240716,135900,1656957055,3250,3250,3250,3250,0
|
|
20240716,135800,1656957055,3250,3250,3250,3250,0
|
|
20240716,135700,1656957055,3250,3250,3250,3250,2
|
|
20240716,135600,1656950555,3240,3250,3255,3240,1061
|
|
20240716,135500,1653511640,3250,3250,3250,3250,817
|
|
20240716,135400,1650856390,3255,3250,3255,3250,6
|
|
20240716,135300,1650836880,3250,3250,3250,3245,132
|
|
20240716,135200,1650408325,3250,3250,3255,3250,4
|
|
20240716,135100,1650395320,3255,3245,3255,3245,159
|
|
20240716,135000,1649878200,3245,3250,3250,3245,501
|
|
20240716,134900,1648252295,3250,3250,3255,3245,173
|
|
20240716,134800,1647690760,3255,3250,3255,3250,7
|
|
20240716,134700,1647668000,3250,3250,3250,3250,3
|
|
20240716,134600,1647658250,3255,3255,3255,3255,0
|
|
20240716,134500,1647658250,3255,3250,3255,3250,9
|
|
20240716,134400,1647628970,3255,3250,3255,3250,52
|
|
20240716,134300,1647459965,3240,3240,3240,3240,20
|
|
20240716,134200,1647395165,3240,3245,3245,3240,165
|
|
20240716,134100,1646860405,3250,3250,3250,3250,768
|
|
20240716,134000,1644364405,3250,3250,3255,3250,443
|
|
20240716,133900,1642924640,3255,3240,3255,3240,29
|
|
20240716,133800,1642830590,3250,3250,3250,3250,504
|
|
20240716,133700,1641192590,3250,3250,3250,3250,154
|
|
20240716,133600,1640692090,3250,3250,3250,3250,15
|
|
20240716,133500,1640643340,3245,3250,3250,3245,4187
|
|
20240716,133400,1627056470,3250,3250,3250,3250,4334
|
|
20240716,133300,1612970970,3250,3250,3250,3250,500
|
|
20240716,133200,1611345970,3250,3250,3250,3250,1
|
|
20240716,133100,1611342720,3255,3255,3255,3255,545
|
|
20240716,133000,1609568745,3255,3255,3255,3255,1
|
|
20240716,132900,1609565490,3260,3255,3260,3255,117
|
|
20240716,132800,1609184570,3255,3255,3255,3255,1001
|
|
20240716,132700,1605926315,3255,3255,3255,3255,1633
|
|
20240716,132600,1600610900,3255,3255,3255,3255,201
|
|
20240716,132500,1599956645,3260,3260,3260,3260,1
|
|
20240716,132400,1599953385,3255,3260,3260,3255,243
|
|
20240716,132300,1599162205,3260,3260,3260,3260,1
|
|
20240716,132200,1599158945,3260,3260,3260,3260,0
|
|
20240716,132100,1599158945,3260,3260,3260,3260,102
|
|
20240716,132000,1598826425,3255,3255,3255,3255,5
|
|
20240716,131900,1598810150,3255,3255,3255,3255,220
|
|
20240716,131800,1598094050,3255,3255,3255,3255,1
|
|
20240716,131700,1598090795,3255,3260,3260,3255,491
|
|
20240716,131600,1596490290,3260,3260,3260,3260,10
|
|
20240716,131500,1596457690,3255,3255,3255,3255,600
|
|
20240716,131400,1594504690,3260,3260,3260,3260,50
|
|
20240716,131300,1594341690,3260,3260,3260,3260,4
|
|
20240716,131200,1594328650,3255,3265,3265,3255,204
|
|
20240716,131100,1593663645,3265,3265,3265,3265,501
|
|
20240716,131000,1592027880,3265,3265,3265,3265,0
|
|
20240716,130900,1592027880,3265,3265,3265,3265,654
|
|
20240716,130800,1589892570,3265,3265,3265,3265,1
|
|
20240716,130700,1589889305,3260,3260,3260,3260,303
|
|
20240716,130600,1588901525,3265,3270,3270,3265,2032
|
|
20240716,130500,1582267030,3265,3265,3265,3265,0
|
|
20240716,130400,1582267030,3265,3270,3270,3265,121
|
|
20240716,130300,1581871465,3270,3270,3270,3270,0
|
|
20240716,130200,1581871465,3270,3270,3270,3270,1
|
|
20240716,130100,1581868195,3270,3270,3270,3270,0
|
|
20240716,130000,1581868195,3270,3270,3270,3265,258
|
|
20240716,125900,1581024725,3270,3270,3270,3270,0
|
|
20240716,125800,1581024725,3270,3270,3270,3270,395
|
|
20240716,125700,1579733075,3270,3275,3275,3270,2348
|
|
20240716,125600,1572051565,3275,3275,3275,3275,4
|
|
20240716,125500,1572038465,3275,3270,3275,3270,750
|
|
20240716,125400,1569585160,3265,3270,3270,3265,116
|
|
20240716,125300,1569206415,3265,3265,3265,3265,1000
|
|
20240716,125200,1565941415,3265,3265,3265,3265,51
|
|
20240716,125100,1565774900,3270,3270,3270,3270,161
|
|
20240716,125000,1565248430,3270,3270,3270,3270,4699
|
|
20240716,124900,1549882700,3265,3265,3265,3265,0
|
|
20240716,124800,1549882700,3265,3265,3265,3265,0
|
|
20240716,124700,1549882700,3265,3265,3270,3265,223
|
|
20240716,124600,1549153780,3265,3265,3265,3265,1248
|
|
20240716,124500,1545079060,3265,3265,3265,3265,0
|
|
20240716,124400,1545079060,3265,3265,3265,3265,0
|
|
20240716,124300,1545079060,3265,3260,3265,3260,211
|
|
20240716,124200,1544390395,3265,3265,3265,3265,0
|
|
20240716,124100,1544390395,3265,3265,3265,3265,558
|
|
20240716,124000,1542568525,3265,3265,3265,3265,0
|
|
20240716,123900,1542568525,3265,3265,3265,3265,161
|
|
20240716,123800,1542042860,3265,3265,3265,3265,2105
|
|
20240716,123700,1535170035,3260,3265,3265,3260,4833
|
|
20240716,123600,1519390295,3265,3265,3265,3265,0
|
|
20240716,123500,1519390295,3265,3265,3265,3265,4138
|
|
20240716,123400,1505879725,3265,3265,3265,3265,11
|
|
20240716,123300,1505843810,3265,3265,3265,3265,10
|
|
20240716,123200,1505811160,3260,3265,3270,3260,1010
|
|
20240716,123100,1502518110,3265,3265,3265,3265,105
|
|
20240716,123000,1502175285,3260,3265,3265,3260,1491
|
|
20240716,122900,1497314355,3265,3270,3270,3265,5
|
|
20240716,122800,1497298015,3265,3265,3265,3265,112
|
|
20240716,122700,1496932335,3265,3265,3270,3265,162
|
|
20240716,122600,1496402605,3265,3265,3265,3265,201
|
|
20240716,122500,1495746340,3265,3265,3265,3265,2
|
|
20240716,122400,1495739810,3270,3270,3270,3270,20
|
|
20240716,122300,1495674410,3270,3265,3270,3260,127
|
|
20240716,122200,1495260025,3265,3270,3270,3265,562
|
|
20240716,122100,1493425045,3270,3265,3270,3265,103
|
|
20240716,122000,1493088245,3270,3270,3270,3265,783
|
|
20240716,121900,1490527850,3270,3270,3270,3270,2209
|
|
20240716,121800,1483304420,3270,3270,3270,3270,235
|
|
20240716,121700,1482535970,3270,3270,3270,3265,707
|
|
20240716,121600,1480224085,3265,3260,3270,3255,21975
|
|
20240716,121500,1408587425,3260,3260,3260,3260,461
|
|
20240716,121400,1407084565,3260,3255,3260,3255,305
|
|
20240716,121300,1406090270,3260,3260,3260,3260,0
|
|
20240716,121200,1406090270,3260,3260,3260,3260,40
|
|
20240716,121100,1405959870,3260,3260,3260,3255,2962
|
|
20240716,121000,1396312160,3260,3260,3260,3260,5313
|
|
20240716,120900,1378991780,3255,3255,3255,3255,0
|
|
20240716,120800,1378991780,3255,3255,3255,3255,5
|
|
20240716,120700,1378975505,3255,3255,3255,3255,2903
|
|
20240716,120600,1369526240,3255,3255,3255,3255,1764
|
|
20240716,120500,1363784420,3260,3255,3260,3255,40
|
|
20240716,120400,1363654195,3260,3260,3260,3260,1
|
|
20240716,120300,1363650935,3260,3260,3260,3260,161
|
|
20240716,120200,1363126075,3255,3255,3255,3255,1390
|
|
20240716,120100,1358601625,3260,3260,3260,3260,614
|
|
20240716,120000,1356599985,3255,3255,3255,3255,10
|
|
20240716,115900,1356567435,3255,3260,3260,3255,1761
|
|
20240716,115800,1350829575,3255,3255,3255,3255,0
|
|
20240716,115700,1350829575,3255,3255,3255,3255,3267
|
|
20240716,115600,1340195490,3255,3260,3260,3255,2
|
|
20240716,115500,1340188975,3255,3255,3255,3255,3321
|
|
20240716,115400,1329379120,3260,3255,3260,3255,390
|
|
20240716,115300,1328108870,3260,3260,3260,3260,200
|
|
20240716,115200,1327456870,3255,3255,3255,3255,321
|
|
20240716,115100,1326412015,3260,3255,3260,3255,1798
|
|
20240716,115000,1320557220,3260,3255,3260,3255,361
|
|
20240716,114900,1319381360,3255,3260,3260,3255,1992
|
|
20240716,114800,1312897350,3255,3255,3255,3255,0
|
|
20240716,114700,1312897350,3255,3255,3255,3255,79
|
|
20240716,114600,1312640205,3260,3255,3260,3255,437
|
|
20240716,114500,1311216965,3255,3255,3255,3255,2082
|
|
20240716,114400,1304440055,3260,3260,3260,3260,45
|
|
20240716,114300,1304293355,3260,3255,3260,3255,565
|
|
20240716,114200,1302452780,3260,3260,3260,3260,161
|
|
20240716,114100,1301927920,3260,3260,3260,3260,10
|
|
20240716,114000,1301895320,3260,3260,3260,3260,15
|
|
20240716,113900,1301846420,3260,3260,3260,3260,0
|
|
20240716,113800,1301846420,3260,3260,3260,3260,161
|
|
20240716,113700,1301321560,3260,3260,3260,3260,321
|
|
20240716,113600,1300275100,3260,3260,3260,3260,700
|
|
20240716,113500,1297993100,3260,3260,3260,3260,300
|
|
20240716,113400,1297015100,3260,3260,3260,3260,2676
|
|
20240716,113300,1288291340,3260,3260,3260,3260,1
|
|
20240716,113200,1288288080,3260,3260,3260,3260,262
|
|
20240716,113100,1287433960,3265,3265,3265,3265,0
|
|
20240716,113000,1287433960,3265,3270,3270,3260,242
|
|
20240716,112900,1286643925,3265,3265,3265,3265,201
|
|
20240716,112800,1285987660,3270,3265,3270,3265,130
|
|
20240716,112700,1285563060,3265,3260,3265,3260,10
|
|
20240716,112600,1285530455,3265,3265,3265,3265,171
|
|
20240716,112500,1284972140,3265,3260,3265,3260,1608
|
|
20240716,112400,1279727160,3265,3265,3265,3265,0
|
|
20240716,112300,1279727160,3265,3265,3265,3265,1
|
|
20240716,112200,1279723895,3265,3265,3265,3265,171
|
|
20240716,112100,1279165580,3265,3265,3265,3265,10
|
|
20240716,112000,1279132930,3260,3265,3265,3260,1387
|
|
20240716,111900,1274606670,3265,3260,3265,3260,110
|
|
20240716,111800,1274247705,3260,3270,3270,3260,260
|
|
20240716,111700,1273398485,3265,3265,3265,3265,1600
|
|
20240716,111600,1268174485,3270,3270,3270,3270,1
|
|
20240716,111500,1268171215,3265,3265,3265,3265,503
|
|
20240716,111400,1266528920,3265,3270,3270,3265,361
|
|
20240716,111300,1265349450,3265,3265,3265,3265,2
|
|
20240716,111200,1265342920,3265,3265,3270,3265,169
|
|
20240716,111100,1264790995,3265,3265,3265,3265,30
|
|
20240716,111000,1264693045,3265,3265,3265,3265,162
|
|
20240716,110900,1264164115,3260,3260,3260,3260,1151
|
|
20240716,110800,1260411855,3265,3265,3265,3265,63
|
|
20240716,110700,1260206160,3265,3265,3265,3260,15
|
|
20240716,110600,1260157250,3260,3260,3260,3260,1466
|
|
20240716,110500,1255378090,3255,3255,3255,3255,58
|
|
20240716,110400,1255189300,3255,3255,3255,3255,214
|
|
20240716,110300,1254492730,3260,3265,3265,3260,352
|
|
20240716,110200,1253345205,3260,3255,3260,3255,374
|
|
20240716,110100,1252126470,3260,3260,3260,3260,2
|
|
20240716,110000,1252119950,3260,3260,3260,3260,609
|
|
20240716,105900,1250134610,3260,3265,3265,3260,9244
|
|
20240716,105800,1219997645,3265,3270,3270,3265,592
|
|
20240716,105700,1218063960,3265,3260,3265,3260,41
|
|
20240716,105600,1217930100,3260,3270,3270,3260,362
|
|
20240716,105500,1216747030,3270,3270,3270,3270,0
|
|
20240716,105400,1216747030,3270,3270,3270,3270,163
|
|
20240716,105300,1216214020,3265,3265,3265,3265,150
|
|
20240716,105200,1215724270,3265,3270,3270,3265,511
|
|
20240716,105100,1214055800,3270,3270,3270,3270,11
|
|
20240716,105000,1214019830,3270,3270,3270,3270,0
|
|
20240716,104900,1214019830,3270,3270,3270,3270,981
|
|
20240716,104800,1210811960,3275,3275,3275,3270,191
|
|
20240716,104700,1210187295,3275,3270,3275,3270,2391
|
|
20240716,104600,1202356935,3270,3270,3270,3270,841
|
|
20240716,104500,1199606865,3270,3265,3270,3260,552
|
|
20240716,104400,1197802970,3265,3265,3265,3265,1743
|
|
20240716,104300,1192112075,3265,3265,3265,3265,837
|
|
20240716,104200,1189379270,3270,3270,3275,3270,3629
|
|
20240716,104100,1177512435,3270,3270,3270,3270,3526
|
|
20240716,104000,1165982415,3265,3265,3265,3265,79
|
|
20240716,103900,1165724480,3265,3265,3265,3265,943
|
|
20240716,103800,1162645585,3265,3265,3265,3265,4
|
|
20240716,103700,1162632525,3265,3265,3265,3265,300
|
|
20240716,103600,1161653025,3265,3270,3270,3265,1731
|
|
20240716,103500,1155996310,3265,3265,3265,3265,859
|
|
20240716,103400,1153191675,3265,3260,3265,3260,2576
|
|
20240716,103300,1144788040,3260,3265,3265,3260,287
|
|
20240716,103200,1143851115,3265,3260,3265,3260,101
|
|
20240716,103100,1143521355,3260,3260,3260,3260,248
|
|
20240716,103000,1142712875,3260,3265,3265,3260,224
|
|
20240716,102900,1141982020,3265,3265,3265,3260,167
|
|
20240716,102800,1141436785,3260,3260,3265,3260,2150
|
|
20240716,102700,1134425765,3260,3260,3260,3260,1
|
|
20240716,102600,1134422505,3260,3265,3265,3260,982
|
|
20240716,102500,1131218180,3265,3260,3265,3260,190
|
|
20240716,102400,1130597910,3260,3260,3260,3260,1176
|
|
20240716,102300,1126764150,3260,3270,3270,3260,1234
|
|
20240716,102200,1122736135,3270,3275,3275,3270,3035
|
|
20240716,102100,1112806250,3275,3275,3275,3270,785
|
|
20240716,102000,1110235430,3275,3270,3275,3270,4645
|
|
20240716,101900,1095039830,3270,3270,3270,3270,1137
|
|
20240716,101800,1091321840,3270,3270,3270,3270,61
|
|
20240716,101700,1091122370,3275,3275,3275,3270,1307
|
|
20240716,101600,1086841950,3275,3270,3275,3270,1114
|
|
20240716,101500,1083193655,3270,3275,3275,3270,1342
|
|
20240716,101400,1078800850,3270,3270,3270,3270,115
|
|
20240716,101300,1078424800,3270,3270,3270,3270,2552
|
|
20240716,101200,1070079760,3270,3265,3270,3265,2308
|
|
20240716,101100,1062544130,3265,3265,3265,3260,811
|
|
20240716,101000,1059896220,3260,3265,3265,3260,36
|
|
20240716,100900,1059778830,3260,3270,3270,3260,615
|
|
20240716,100800,1057771065,3265,3270,3270,3265,1006
|
|
20240716,100700,1054481470,3275,3275,3275,3275,1555
|
|
20240716,100600,1049388845,3275,3270,3275,3270,4045
|
|
20240716,100500,1036156195,3270,3265,3270,3260,3202
|
|
20240716,100400,1025705875,3265,3265,3265,3265,1482
|
|
20240716,100300,1020867145,3265,3265,3265,3265,2179
|
|
20240716,100200,1013752710,3265,3265,3265,3260,949
|
|
20240716,100100,1010654245,3265,3255,3265,3250,15630
|
|
20240716,100000,959853470,3250,3250,3250,3250,30
|
|
20240716,095900,959755970,3250,3250,3250,3250,346
|
|
20240716,095800,958631470,3250,3255,3260,3250,615
|
|
20240716,095700,956631945,3255,3265,3265,3255,1085
|
|
20240716,095600,953098450,3260,3260,3265,3250,1395
|
|
20240716,095500,948554195,3250,3250,3260,3250,2247
|
|
20240716,095400,941238300,3250,3250,3250,3250,404
|
|
20240716,095300,939925300,3250,3255,3255,3250,834
|
|
20240716,095200,937213970,3250,3255,3255,3250,3
|
|
20240716,095100,937204210,3250,3255,3255,3250,554
|
|
20240716,095000,935403000,3255,3255,3255,3255,796
|
|
20240716,094900,932812020,3255,3260,3260,3255,2
|
|
20240716,094800,932805505,3255,3250,3255,3250,674
|
|
20240716,094700,930614715,3245,3260,3260,3245,1492
|
|
20240716,094600,925766870,3250,3250,3250,3250,169
|
|
20240716,094500,925217620,3260,3255,3260,3250,1692
|
|
20240716,094400,919712245,3255,3255,3255,3250,801
|
|
20240716,094300,917104995,3255,3255,3255,3255,1489
|
|
20240716,094200,912258300,3255,3260,3265,3250,3646
|
|
20240716,094100,900395435,3255,3260,3265,3255,392
|
|
20240716,094000,899117995,3260,3270,3270,3255,1016
|
|
20240716,093900,895808005,3270,3270,3270,3255,407
|
|
20240716,093800,894478615,3275,3280,3280,3250,12244
|
|
20240716,093700,854449095,3280,3275,3285,3275,4668
|
|
20240716,093600,839140565,3280,3280,3285,3280,6007
|
|
20240716,093500,819419910,3280,3280,3285,3280,370
|
|
20240716,093400,818206060,3285,3280,3285,3280,4930
|
|
20240716,093300,802015115,3280,3285,3285,3280,1429
|
|
20240716,093200,797322840,3285,3285,3285,3285,732
|
|
20240716,093100,794918220,3290,3275,3290,3275,19788
|
|
20240716,093000,729902215,3275,3280,3280,3275,540
|
|
20240716,092900,728131185,3285,3285,3285,3280,4482
|
|
20240716,092800,713408305,3280,3280,3290,3280,14555
|
|
20240716,092700,665619265,3280,3275,3285,3275,11344
|
|
20240716,092600,628391780,3275,3260,3275,3260,10232
|
|
20240716,092500,594934330,3250,3250,3265,3250,2936
|
|
20240716,092400,585370070,3255,3260,3260,3255,3260
|
|
20240716,092300,574758745,3255,3260,3260,3250,6387
|
|
20240716,092200,553979620,3260,3260,3265,3260,5850
|
|
20240716,092100,534901120,3260,3260,3260,3255,1734
|
|
20240716,092000,529248285,3265,3245,3265,3245,759
|
|
20240716,091900,526774175,3245,3240,3265,3240,96
|
|
20240716,091800,526462285,3250,3240,3250,3240,235
|
|
20240716,091700,525698565,3240,3240,3240,3235,943
|
|
20240716,091600,522647060,3245,3260,3260,3245,11167
|
|
20240716,091500,486359590,3260,3270,3270,3255,8165
|
|
20240716,091400,459747785,3270,3275,3280,3270,4806
|
|
20240716,091300,444008515,3280,3280,3280,3280,1491
|
|
20240716,091200,439118035,3280,3280,3285,3275,8302
|
|
20240716,091100,411881115,3280,3290,3290,3280,8995
|
|
20240716,091000,382330730,3290,3270,3295,3270,32336
|
|
20240716,090900,276262975,3270,3260,3275,3255,14062
|
|
20240716,090800,230267630,3255,3270,3275,3255,6832
|
|
20240716,090700,207961380,3265,3270,3275,3255,12142
|
|
20240716,090600,168258290,3265,3255,3265,3250,21602
|
|
20240716,090500,97883920,3250,3240,3260,3240,12518
|
|
20240716,090400,57223135,3240,3225,3245,3225,7731
|
|
20240716,090300,32211075,3225,3225,3230,3225,1827
|
|
20240716,090200,26312560,3225,3205,3225,3200,4346
|
|
20240716,090100,12356870,3200,3200,3205,3200,145
|
|
20240716,090000,11892845,3200,3195,3200,3195,3721
|