598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185500,1338349640,3250,3250,3250,3250,12674
|
|
20240717,185400,1338349640,3250,3250,3250,3250,0
|
|
20240717,185300,1338349640,3250,3250,3250,3250,0
|
|
20240717,185200,1338349640,3250,3250,3250,3250,0
|
|
20240717,185100,1338349640,3250,3250,3250,3250,0
|
|
20240717,185000,1338349640,3250,3250,3250,3250,0
|
|
20240717,184900,1338349640,3250,3250,3250,3250,0
|
|
20240717,184800,1338349640,3250,3250,3250,3250,0
|
|
20240717,184700,1338349640,3250,3250,3250,3250,0
|
|
20240717,184600,1338349640,3250,3250,3250,3250,0
|
|
20240717,184500,1338349640,3250,3250,3250,3250,0
|
|
20240717,184400,1338349640,3250,3250,3250,3250,0
|
|
20240717,184300,1338349640,3250,3250,3250,3250,0
|
|
20240717,184200,1338349640,3250,3250,3250,3250,0
|
|
20240717,184100,1338349640,3250,3250,3250,3250,0
|
|
20240717,184000,1338349640,3250,3250,3250,3250,0
|
|
20240717,183900,1338349640,3250,3250,3250,3250,0
|
|
20240717,183800,1338349640,3250,3250,3250,3250,0
|
|
20240717,183700,1338349640,3250,3250,3250,3250,0
|
|
20240717,183600,1338349640,3250,3250,3250,3250,0
|
|
20240717,183500,1338349640,3250,3250,3250,3250,0
|
|
20240717,183400,1338349640,3250,3250,3250,3250,0
|
|
20240717,183300,1338349640,3250,3250,3250,3250,0
|
|
20240717,183200,1338349640,3250,3250,3250,3250,0
|
|
20240717,183100,1338349640,3250,3250,3250,3250,0
|
|
20240717,183000,1338349640,3250,3250,3250,3250,0
|
|
20240717,182900,1338349640,3250,3250,3250,3250,0
|
|
20240717,182800,1338349640,3250,3250,3250,3250,0
|
|
20240717,182700,1338349640,3250,3250,3250,3250,0
|
|
20240717,182600,1338349640,3250,3250,3250,3250,0
|
|
20240717,182500,1338349640,3250,3250,3250,3250,12674
|
|
20240717,182400,1338349640,3250,3250,3250,3250,0
|
|
20240717,182300,1338349640,3250,3250,3250,3250,0
|
|
20240717,182200,1338349640,3250,3250,3250,3250,0
|
|
20240717,182100,1338349640,3250,3250,3250,3250,0
|
|
20240717,182000,1338349640,3250,3250,3250,3250,0
|
|
20240717,181900,1338349640,3250,3250,3250,3250,0
|
|
20240717,181800,1338349640,3250,3250,3250,3250,0
|
|
20240717,181700,1338349640,3250,3250,3250,3250,0
|
|
20240717,181600,1338349640,3250,3250,3250,3250,0
|
|
20240717,181500,1338349640,3250,3250,3250,3250,0
|
|
20240717,181400,1338349640,3250,3250,3250,3250,0
|
|
20240717,181300,1338349640,3250,3250,3250,3250,0
|
|
20240717,181200,1338349640,3250,3250,3250,3250,0
|
|
20240717,181100,1338349640,3250,3250,3250,3250,0
|
|
20240717,181000,1338349640,3250,3250,3250,3250,0
|
|
20240717,180900,1338349640,3250,3250,3250,3250,0
|
|
20240717,180800,1338349640,3250,3250,3250,3250,0
|
|
20240717,180700,1338349640,3250,3250,3250,3250,0
|
|
20240717,180600,1338349640,3250,3250,3250,3250,0
|
|
20240717,180500,1338349640,3250,3250,3250,3250,0
|
|
20240717,180400,1338349640,3250,3250,3250,3250,0
|
|
20240717,180300,1338349640,3250,3250,3250,3250,0
|
|
20240717,180200,1338349640,3250,3250,3250,3250,0
|
|
20240717,180100,1338349640,3250,3250,3250,3250,0
|
|
20240717,180000,1338349640,3250,3250,3250,3250,0
|
|
20240717,175900,1338349640,3250,3250,3250,3250,0
|
|
20240717,175800,1338349640,3250,3250,3250,3250,0
|
|
20240717,175700,1338349640,3250,3250,3250,3250,0
|
|
20240717,175600,1338349640,3250,3250,3250,3250,0
|
|
20240717,175500,1338349640,3250,3250,3250,3250,12674
|
|
20240717,175400,1338349640,3250,3250,3250,3250,0
|
|
20240717,175300,1338349640,3250,3250,3250,3250,0
|
|
20240717,175200,1338349640,3250,3250,3250,3250,0
|
|
20240717,175100,1338349640,3250,3250,3250,3250,0
|
|
20240717,175000,1338349640,3250,3250,3250,3250,0
|
|
20240717,174900,1338349640,3250,3250,3250,3250,0
|
|
20240717,174800,1338349640,3250,3250,3250,3250,0
|
|
20240717,174700,1338349640,3250,3250,3250,3250,0
|
|
20240717,174600,1338349640,3250,3250,3250,3250,0
|
|
20240717,174500,1338349640,3250,3250,3250,3250,0
|
|
20240717,174400,1338349640,3250,3250,3250,3250,0
|
|
20240717,174300,1338349640,3250,3250,3250,3250,0
|
|
20240717,174200,1338349640,3250,3250,3250,3250,0
|
|
20240717,174100,1338349640,3250,3250,3250,3250,0
|
|
20240717,174000,1338349640,3250,3250,3250,3250,0
|
|
20240717,173900,1338349640,3250,3250,3250,3250,0
|
|
20240717,173800,1338349640,3250,3250,3250,3250,0
|
|
20240717,173700,1338349640,3250,3250,3250,3250,0
|
|
20240717,173600,1338349640,3250,3250,3250,3250,0
|
|
20240717,173500,1338349640,3250,3250,3250,3250,0
|
|
20240717,173400,1338349640,3250,3250,3250,3250,0
|
|
20240717,173300,1338349640,3250,3250,3250,3250,0
|
|
20240717,173200,1338349640,3250,3250,3250,3250,0
|
|
20240717,173100,1338349640,3250,3250,3250,3250,0
|
|
20240717,173000,1338349640,3250,3250,3250,3250,0
|
|
20240717,172900,1338349640,3250,3250,3250,3250,0
|
|
20240717,172800,1338349640,3250,3250,3250,3250,0
|
|
20240717,172700,1338349640,3250,3250,3250,3250,0
|
|
20240717,172600,1338349640,3250,3250,3250,3250,0
|
|
20240717,172500,1338349640,3250,3250,3250,3250,12674
|
|
20240717,172400,1338349640,3250,3250,3250,3250,0
|
|
20240717,172300,1338349640,3250,3250,3250,3250,0
|
|
20240717,172200,1338349640,3250,3250,3250,3250,0
|
|
20240717,172100,1338349640,3250,3250,3250,3250,0
|
|
20240717,172000,1338349640,3250,3250,3250,3250,0
|
|
20240717,171900,1338349640,3250,3250,3250,3250,0
|
|
20240717,171800,1338349640,3250,3250,3250,3250,0
|
|
20240717,171700,1338349640,3250,3250,3250,3250,0
|
|
20240717,171600,1338349640,3250,3250,3250,3250,0
|
|
20240717,171500,1338349640,3250,3250,3250,3250,0
|
|
20240717,171400,1338349640,3250,3250,3250,3250,0
|
|
20240717,171300,1338349640,3250,3250,3250,3250,0
|
|
20240717,171200,1338349640,3250,3250,3250,3250,0
|
|
20240717,171100,1338349640,3250,3250,3250,3250,0
|
|
20240717,171000,1338349640,3250,3250,3250,3250,0
|
|
20240717,170900,1338349640,3250,3250,3250,3250,0
|
|
20240717,170800,1338349640,3250,3250,3250,3250,0
|
|
20240717,170700,1338349640,3250,3250,3250,3250,0
|
|
20240717,170600,1338349640,3250,3250,3250,3250,0
|
|
20240717,170500,1338349640,3250,3250,3250,3250,0
|
|
20240717,170400,1338349640,3250,3250,3250,3250,0
|
|
20240717,170300,1338349640,3250,3250,3250,3250,0
|
|
20240717,170200,1338349640,3250,3250,3250,3250,0
|
|
20240717,170100,1338349640,3250,3250,3250,3250,0
|
|
20240717,170000,1338349640,3250,3250,3250,3250,0
|
|
20240717,165900,1338349640,3250,3250,3250,3250,0
|
|
20240717,165800,1338349640,3250,3250,3250,3250,0
|
|
20240717,165700,1338349640,3250,3250,3250,3250,0
|
|
20240717,165600,1338349640,3250,3250,3250,3250,0
|
|
20240717,165500,1338349640,3250,3250,3250,3250,12674
|
|
20240717,165400,1338349640,3250,3250,3250,3250,0
|
|
20240717,165300,1338349640,3250,3250,3250,3250,0
|
|
20240717,165200,1338349640,3250,3250,3250,3250,0
|
|
20240717,165100,1338349640,3250,3250,3250,3250,0
|
|
20240717,165000,1338349640,3250,3250,3250,3250,0
|
|
20240717,164900,1338349640,3250,3250,3250,3250,0
|
|
20240717,164800,1338349640,3250,3250,3250,3250,0
|
|
20240717,164700,1338349640,3250,3250,3250,3250,0
|
|
20240717,164600,1338349640,3250,3250,3250,3250,0
|
|
20240717,164500,1338349640,3250,3250,3250,3250,0
|
|
20240717,164400,1338349640,3250,3250,3250,3250,0
|
|
20240717,164300,1338349640,3250,3250,3250,3250,0
|
|
20240717,164200,1338349640,3250,3250,3250,3250,0
|
|
20240717,164100,1338349640,3250,3250,3250,3250,0
|
|
20240717,164000,1338349640,3250,3250,3250,3250,0
|
|
20240717,163900,1338349640,3250,3250,3250,3250,0
|
|
20240717,163800,1338349640,3250,3250,3250,3250,0
|
|
20240717,163700,1338349640,3250,3250,3250,3250,0
|
|
20240717,163600,1338349640,3250,3250,3250,3250,0
|
|
20240717,163500,1338349640,3250,3250,3250,3250,0
|
|
20240717,163400,1338349640,3250,3250,3250,3250,0
|
|
20240717,163300,1338349640,3250,3250,3250,3250,0
|
|
20240717,163200,1338349640,3250,3250,3250,3250,0
|
|
20240717,163100,1338349640,3250,3250,3250,3250,0
|
|
20240717,163000,1338349640,3250,3250,3250,3250,0
|
|
20240717,162900,1338349640,3250,3250,3250,3250,0
|
|
20240717,162800,1338349640,3250,3250,3250,3250,0
|
|
20240717,162700,1338349640,3250,3250,3250,3250,0
|
|
20240717,162600,1338349640,3250,3250,3250,3250,0
|
|
20240717,162500,1338349640,3250,3250,3250,3250,12674
|
|
20240717,162400,1338349640,3250,3250,3250,3250,0
|
|
20240717,162300,1338349640,3250,3250,3250,3250,0
|
|
20240717,162200,1338349640,3250,3250,3250,3250,0
|
|
20240717,162100,1338349640,3250,3250,3250,3250,0
|
|
20240717,162000,1338349640,3250,3250,3250,3250,0
|
|
20240717,161900,1338349640,3250,3250,3250,3250,0
|
|
20240717,161800,1338349640,3250,3250,3250,3250,0
|
|
20240717,161700,1338349640,3250,3250,3250,3250,0
|
|
20240717,161600,1338349640,3250,3250,3250,3250,0
|
|
20240717,161500,1338349640,3250,3250,3250,3250,0
|
|
20240717,161400,1338349640,3250,3250,3250,3250,0
|
|
20240717,161300,1338349640,3250,3250,3250,3250,0
|
|
20240717,161200,1338349640,3250,3250,3250,3250,0
|
|
20240717,161100,1338349640,3250,3250,3250,3250,0
|
|
20240717,161000,1338349640,3250,3250,3250,3250,0
|
|
20240717,160900,1338349640,3250,3250,3250,3250,0
|
|
20240717,160800,1338349640,3250,3250,3250,3250,0
|
|
20240717,160700,1338349640,3250,3250,3250,3250,0
|
|
20240717,160600,1338349640,3250,3250,3250,3250,0
|
|
20240717,160500,1338349640,3250,3250,3250,3250,0
|
|
20240717,160400,1338349640,3250,3250,3250,3250,0
|
|
20240717,160300,1338349640,3250,3250,3250,3250,0
|
|
20240717,160200,1338349640,3250,3250,3250,3250,0
|
|
20240717,160100,1338349640,3250,3250,3250,3250,0
|
|
20240717,160000,1338349640,3250,3250,3250,3250,0
|
|
20240717,155900,1338349640,3250,3250,3250,3250,0
|
|
20240717,155800,1338349640,3250,3250,3250,3250,0
|
|
20240717,155700,1338349640,3250,3250,3250,3250,0
|
|
20240717,155600,1338349640,3250,3250,3250,3250,0
|
|
20240717,155500,1338349640,3250,3250,3250,3250,12674
|
|
20240717,155400,1338349640,3250,3250,3250,3250,0
|
|
20240717,155300,1338349640,3250,3250,3250,3250,0
|
|
20240717,155200,1338349640,3250,3250,3250,3250,0
|
|
20240717,155100,1338349640,3250,3250,3250,3250,0
|
|
20240717,155000,1338349640,3250,3250,3250,3250,0
|
|
20240717,154900,1338349640,3250,3250,3250,3250,0
|
|
20240717,154800,1338349640,3250,3250,3250,3250,0
|
|
20240717,154700,1338349640,3250,3250,3250,3250,0
|
|
20240717,154600,1338349640,3250,3250,3250,3250,0
|
|
20240717,154500,1338349640,3250,3250,3250,3250,0
|
|
20240717,154400,1338349640,3250,3250,3250,3250,0
|
|
20240717,154300,1338349640,3250,3250,3250,3250,0
|
|
20240717,154200,1338349640,3250,3250,3250,3250,0
|
|
20240717,154100,1338349640,3250,3250,3250,3250,0
|
|
20240717,154000,1338349640,3250,3250,3250,3250,0
|
|
20240717,153900,1338349640,3250,3250,3250,3250,0
|
|
20240717,153800,1338349640,3250,3250,3250,3250,0
|
|
20240717,153700,1338349640,3250,3250,3250,3250,0
|
|
20240717,153600,1338349640,3250,3250,3250,3250,0
|
|
20240717,153500,1338349640,3250,3250,3250,3250,0
|
|
20240717,153400,1338349640,3250,3250,3250,3250,0
|
|
20240717,153300,1338349640,3250,3250,3250,3250,0
|
|
20240717,153200,1338349640,3250,3250,3250,3250,0
|
|
20240717,153100,1338349640,3250,3250,3250,3250,0
|
|
20240717,153000,1338349640,3250,3250,3250,3250,12674
|
|
20240717,152900,1297159140,3260,3260,3260,3260,0
|
|
20240717,152800,1297159140,3260,3260,3260,3260,0
|
|
20240717,152700,1297159140,3260,3260,3260,3260,0
|
|
20240717,152600,1297159140,3260,3260,3260,3260,0
|
|
20240717,152500,1297159140,3260,3260,3260,3260,0
|
|
20240717,152400,1297159140,3260,3260,3260,3260,0
|
|
20240717,152300,1297159140,3260,3260,3260,3260,0
|
|
20240717,152200,1297159140,3260,3260,3260,3260,0
|
|
20240717,152100,1297159140,3260,3260,3260,3260,0
|
|
20240717,152000,1297159140,3260,3260,3260,3260,0
|
|
20240717,151900,1297159140,3260,3270,3270,3260,727
|
|
20240717,151800,1294782080,3255,3270,3270,3255,460
|
|
20240717,151700,1293284630,3255,3265,3265,3255,857
|
|
20240717,151600,1290492840,3260,3270,3270,3260,635
|
|
20240717,151500,1288422540,3265,3255,3270,3255,2370
|
|
20240717,151400,1280677545,3270,3255,3270,3255,1369
|
|
20240717,151300,1276212705,3255,3255,3255,3255,402
|
|
20240717,151200,1274904195,3255,3255,3255,3255,398
|
|
20240717,151100,1273608705,3255,3255,3255,3255,0
|
|
20240717,151000,1273608705,3255,3260,3265,3250,2268
|
|
20240717,150900,1266223625,3260,3250,3260,3250,3533
|
|
20240717,150800,1254723690,3255,3255,3255,3255,15
|
|
20240717,150700,1254674865,3250,3250,3255,3250,348
|
|
20240717,150600,1253543805,3250,3255,3255,3250,232
|
|
20240717,150500,1252789725,3255,3255,3255,3245,937
|
|
20240717,150400,1249743555,3255,3255,3255,3255,50
|
|
20240717,150300,1249580805,3255,3260,3260,3255,747
|
|
20240717,150200,1247147790,3260,3260,3260,3255,488
|
|
20240717,150100,1245559025,3260,3260,3260,3260,30
|
|
20240717,150000,1245461225,3260,3260,3260,3255,52
|
|
20240717,145900,1245291765,3255,3255,3255,3250,193
|
|
20240717,145800,1244663650,3260,3260,3260,3260,300
|
|
20240717,145700,1243685650,3260,3260,3260,3260,500
|
|
20240717,145600,1242055650,3265,3260,3265,3245,19749
|
|
20240717,145500,1177889890,3260,3265,3265,3260,370
|
|
20240717,145400,1176682340,3270,3275,3275,3265,1425
|
|
20240717,145300,1172025540,3270,3270,3270,3270,1954
|
|
20240717,145200,1165635960,3270,3270,3275,3270,1143
|
|
20240717,145100,1161898250,3270,3270,3275,3270,575
|
|
20240717,145000,1160017985,3270,3270,3270,3265,1190
|
|
20240717,144900,1156126835,3270,3270,3275,3270,4
|
|
20240717,144800,1156113750,3275,3270,3275,3270,1181
|
|
20240717,144700,1152251330,3270,3270,3275,3270,15
|
|
20240717,144600,1152202275,3275,3275,3280,3275,450
|
|
20240717,144500,1150728025,3280,3275,3280,3275,1139
|
|
20240717,144400,1146997790,3265,3265,3265,3255,2129
|
|
20240717,144300,1140066695,3255,3265,3265,3255,439
|
|
20240717,144200,1138637050,3265,3270,3270,3265,1603
|
|
20240717,144100,1133395595,3275,3275,3275,3275,3
|
|
20240717,144000,1133385770,3275,3270,3275,3270,86
|
|
20240717,143900,1133104370,3270,3275,3280,3270,3040
|
|
20240717,143800,1123148330,3275,3275,3275,3275,10
|
|
20240717,143700,1123115580,3270,3265,3270,3265,3837
|
|
20240717,143600,1110568595,3270,3260,3270,3260,169
|
|
20240717,143500,1110017385,3260,3260,3260,3260,108
|
|
20240717,143400,1109665305,3260,3260,3260,3260,700
|
|
20240717,143300,1107383305,3260,3255,3260,3255,500
|
|
20240717,143200,1105755305,3255,3255,3255,3255,1012
|
|
20240717,143100,1102461245,3260,3255,3260,3255,126
|
|
20240717,143000,1102050985,3255,3265,3265,3255,436
|
|
20240717,142900,1100630670,3265,3265,3265,3265,99
|
|
20240717,142800,1100307435,3270,3265,3270,3265,221
|
|
20240717,142700,1099585820,3270,3270,3270,3270,0
|
|
20240717,142600,1099585820,3270,3260,3270,3260,535
|
|
20240717,142500,1097841370,3260,3260,3260,3260,1000
|
|
20240717,142400,1094581370,3260,3260,3260,3260,5
|
|
20240717,142300,1094565070,3270,3270,3270,3270,0
|
|
20240717,142200,1094565070,3270,3260,3270,3260,4
|
|
20240717,142100,1094552020,3260,3265,3265,3260,3139
|
|
20240717,142000,1084312775,3265,3265,3265,3265,1351
|
|
20240717,141900,1079901760,3270,3270,3270,3270,203
|
|
20240717,141800,1079237950,3275,3275,3275,3275,0
|
|
20240717,141700,1079237950,3275,3275,3275,3275,1
|
|
20240717,141600,1079234675,3270,3270,3270,3270,247
|
|
20240717,141500,1078426985,3270,3270,3270,3270,0
|
|
20240717,141400,1078426985,3270,3270,3270,3270,1
|
|
20240717,141300,1078423715,3265,3265,3265,3265,0
|
|
20240717,141200,1078423715,3265,3270,3270,3265,659
|
|
20240717,141100,1076271225,3270,3270,3270,3270,50
|
|
20240717,141000,1076107725,3275,3275,3275,3275,0
|
|
20240717,140900,1076107725,3275,3275,3275,3275,0
|
|
20240717,140800,1076107725,3275,3265,3275,3265,273
|
|
20240717,140700,1075216360,3275,3275,3275,3275,0
|
|
20240717,140600,1075216360,3275,3275,3275,3275,0
|
|
20240717,140500,1075216360,3275,3275,3275,3275,0
|
|
20240717,140400,1075216360,3275,3270,3275,3270,787
|
|
20240717,140300,1072639830,3275,3275,3275,3275,0
|
|
20240717,140200,1072639830,3275,3270,3275,3265,151
|
|
20240717,140100,1072146615,3270,3270,3270,3270,7
|
|
20240717,140000,1072123725,3270,3270,3270,3270,2777
|
|
20240717,135900,1063042935,3270,3270,3270,3270,0
|
|
20240717,135800,1063042935,3270,3270,3270,3270,83
|
|
20240717,135700,1062771525,3270,3270,3270,3270,0
|
|
20240717,135600,1062771525,3270,3270,3270,3270,300
|
|
20240717,135500,1061790525,3275,3275,3275,3275,16
|
|
20240717,135400,1061738125,3275,3275,3275,3275,2651
|
|
20240717,135300,1053056100,3275,3275,3275,3275,30
|
|
20240717,135200,1052957850,3275,3275,3275,3275,0
|
|
20240717,135100,1052957850,3275,3275,3275,3275,2144
|
|
20240717,135000,1045936250,3280,3280,3280,3280,2
|
|
20240717,134900,1045929690,3280,3280,3280,3280,1065
|
|
20240717,134800,1042436490,3280,3285,3285,3280,2147
|
|
20240717,134700,1035394300,3285,3280,3285,3280,113
|
|
20240717,134600,1035023610,3280,3280,3280,3280,0
|
|
20240717,134500,1035023610,3280,3280,3280,3280,0
|
|
20240717,134400,1035023610,3280,3280,3280,3280,200
|
|
20240717,134300,1034367610,3280,3280,3280,3280,102
|
|
20240717,134200,1034033050,3280,3280,3280,3280,850
|
|
20240717,134100,1031245050,3280,3285,3285,3280,342
|
|
20240717,134000,1030123275,3280,3280,3280,3280,50
|
|
20240717,133900,1029959275,3280,3280,3280,3280,200
|
|
20240717,133800,1029303275,3280,3285,3285,3280,323
|
|
20240717,133700,1028243335,3280,3280,3280,3280,1128
|
|
20240717,133600,1024543495,3280,3280,3280,3280,200
|
|
20240717,133500,1023887495,3280,3280,3280,3280,0
|
|
20240717,133400,1023887495,3280,3280,3280,3280,0
|
|
20240717,133300,1023887495,3280,3280,3280,3280,0
|
|
20240717,133200,1023887495,3280,3280,3280,3280,0
|
|
20240717,133100,1023887495,3280,3280,3280,3280,0
|
|
20240717,133000,1023887495,3280,3285,3285,3280,100
|
|
20240717,132900,1023559485,3280,3280,3280,3280,0
|
|
20240717,132800,1023559485,3280,3285,3285,3280,7
|
|
20240717,132700,1023536495,3280,3285,3285,3280,974
|
|
20240717,132600,1020338585,3285,3290,3290,3285,505
|
|
20240717,132500,1018679635,3290,3285,3290,3285,673
|
|
20240717,132400,1016467680,3290,3290,3290,3290,200
|
|
20240717,132300,1015809680,3285,3285,3285,3285,368
|
|
20240717,132200,1014600800,3290,3290,3290,3290,101
|
|
20240717,132100,1014268510,3285,3285,3285,3285,168
|
|
20240717,132000,1013716630,3285,3285,3285,3285,40
|
|
20240717,131900,1013585230,3280,3280,3280,3280,25
|
|
20240717,131800,1013503230,3280,3280,3280,3280,300
|
|
20240717,131700,1012519230,3280,3280,3280,3280,1593
|
|
20240717,131600,1007294190,3285,3290,3290,3285,512
|
|
20240717,131500,1005612265,3280,3280,3280,3280,0
|
|
20240717,131400,1005612265,3280,3280,3280,3280,0
|
|
20240717,131300,1005612265,3280,3280,3280,3280,0
|
|
20240717,131200,1005612265,3280,3280,3280,3280,0
|
|
20240717,131100,1005612265,3280,3285,3290,3280,1600
|
|
20240717,131000,1000354015,3285,3280,3285,3280,105
|
|
20240717,130900,1000009115,3280,3280,3280,3280,0
|
|
20240717,130800,1000009115,3280,3280,3280,3280,0
|
|
20240717,130700,1000009115,3280,3285,3285,3280,1505
|
|
20240717,130600,995067060,3290,3290,3290,3290,3936
|
|
20240717,130500,982117620,3290,3290,3290,3290,384
|
|
20240717,130400,980854260,3290,3290,3290,3290,1
|
|
20240717,130300,980850970,3290,3290,3290,3290,1000
|
|
20240717,130200,977560970,3290,3290,3290,3285,1112
|
|
20240717,130100,973905295,3285,3290,3290,3285,32
|
|
20240717,130000,973800170,3290,3290,3290,3290,10
|
|
20240717,125900,973767270,3290,3290,3295,3285,912
|
|
20240717,125800,970766820,3290,3290,3295,3290,7417
|
|
20240717,125700,946364885,3290,3285,3290,3285,24
|
|
20240717,125600,946285930,3285,3285,3285,3285,100
|
|
20240717,125500,945957430,3285,3280,3285,3280,3000
|
|
20240717,125400,936105830,3280,3280,3280,3280,1
|
|
20240717,125300,936102550,3280,3280,3280,3280,24
|
|
20240717,125200,936023830,3280,3280,3280,3280,0
|
|
20240717,125100,936023830,3280,3280,3280,3280,73
|
|
20240717,125000,935784390,3280,3275,3280,3275,24
|
|
20240717,124900,935705780,3275,3280,3280,3275,57
|
|
20240717,124800,935518995,3280,3280,3280,3280,0
|
|
20240717,124700,935518995,3280,3285,3285,3280,451
|
|
20240717,124600,934039690,3285,3285,3285,3285,76
|
|
20240717,124500,933790030,3285,3285,3285,3285,374
|
|
20240717,124400,932561440,3285,3285,3285,3285,346
|
|
20240717,124300,931424830,3285,3285,3290,3285,2587
|
|
20240717,124200,922916535,3290,3290,3290,3285,314
|
|
20240717,124100,921883590,3290,3290,3290,3290,1500
|
|
20240717,124000,916948590,3295,3285,3295,3280,23202
|
|
20240717,123900,840658705,3280,3275,3280,3275,9781
|
|
20240717,123800,808577255,3275,3275,3275,3275,0
|
|
20240717,123700,808577255,3275,3275,3275,3275,49
|
|
20240717,123600,808416780,3275,3275,3275,3275,1183
|
|
20240717,123500,804542455,3280,3275,3280,3275,2547
|
|
20240717,123400,796200915,3275,3275,3275,3275,0
|
|
20240717,123300,796200915,3275,3275,3275,3275,22
|
|
20240717,123200,796128865,3275,3275,3275,3275,103
|
|
20240717,123100,795791540,3275,3275,3275,3275,1015
|
|
20240717,123000,792467415,3270,3270,3270,3270,1668
|
|
20240717,122900,787013055,3275,3275,3275,3275,6
|
|
20240717,122800,786993405,3275,3275,3275,3275,573
|
|
20240717,122700,785116830,3275,3275,3275,3275,0
|
|
20240717,122600,785116830,3275,3275,3275,3275,23
|
|
20240717,122500,785041505,3275,3275,3275,3275,0
|
|
20240717,122400,785041505,3275,3275,3275,3275,862
|
|
20240717,122300,782218455,3270,3275,3275,3270,12
|
|
20240717,122200,782179205,3270,3270,3275,3270,1047
|
|
20240717,122100,778755400,3275,3275,3275,3275,475
|
|
20240717,122000,777199775,3280,3280,3280,3280,0
|
|
20240717,121900,777199775,3280,3275,3280,3275,190
|
|
20240717,121800,776577400,3275,3270,3275,3270,508
|
|
20240717,121700,774913740,3275,3275,3275,3275,22
|
|
20240717,121600,774841690,3275,3275,3275,3275,107
|
|
20240717,121500,774491265,3275,3275,3275,3275,381
|
|
20240717,121400,773243490,3270,3270,3270,3270,4000
|
|
20240717,121300,760163490,3275,3275,3275,3275,22
|
|
20240717,121200,760091440,3275,3275,3275,3275,0
|
|
20240717,121100,760091440,3275,3275,3275,3275,0
|
|
20240717,121000,760091440,3275,3275,3275,3275,23
|
|
20240717,120900,760016115,3270,3275,3275,3270,165
|
|
20240717,120800,759476125,3275,3275,3280,3275,610
|
|
20240717,120700,757478265,3275,3275,3275,3275,1063
|
|
20240717,120600,753996940,3275,3275,3275,3275,23
|
|
20240717,120500,753921615,3275,3275,3275,3275,1768
|
|
20240717,120400,748131415,3280,3280,3280,3280,23
|
|
20240717,120300,748055975,3280,3280,3280,3280,0
|
|
20240717,120200,748055975,3280,3280,3280,3280,0
|
|
20240717,120100,748055975,3280,3280,3280,3280,24
|
|
20240717,120000,747977255,3280,3280,3280,3280,0
|
|
20240717,115900,747977255,3280,3275,3280,3275,376
|
|
20240717,115800,746745740,3275,3275,3275,3275,99
|
|
20240717,115700,746421515,3280,3280,3280,3280,22
|
|
20240717,115600,746349355,3280,3280,3280,3280,609
|
|
20240717,115500,744351835,3280,3280,3280,3280,0
|
|
20240717,115400,744351835,3280,3280,3280,3280,2520
|
|
20240717,115300,736086235,3280,3275,3280,3275,4829
|
|
20240717,115200,720270180,3275,3270,3275,3270,23
|
|
20240717,115100,720194860,3270,3275,3275,3270,172
|
|
20240717,115000,719632220,3275,3275,3275,3275,24
|
|
20240717,114900,719553620,3270,3270,3270,3270,204
|
|
20240717,114800,718886540,3270,3270,3270,3270,0
|
|
20240717,114700,718886540,3270,3270,3270,3270,250
|
|
20240717,114600,718069040,3270,3275,3275,3270,2331
|
|
20240717,114500,710446555,3275,3275,3275,3275,85
|
|
20240717,114400,710168180,3270,3270,3270,3270,1
|
|
20240717,114300,710164910,3275,3275,3275,3275,23
|
|
20240717,114200,710089585,3275,3275,3275,3275,0
|
|
20240717,114100,710089585,3275,3275,3275,3275,22
|
|
20240717,114000,710017535,3275,3275,3275,3275,0
|
|
20240717,113900,710017535,3275,3275,3275,3275,0
|
|
20240717,113800,710017535,3275,3270,3275,3270,2377
|
|
20240717,113700,702244730,3270,3270,3270,3270,22
|
|
20240717,113600,702172790,3265,3265,3265,3265,250
|
|
20240717,113500,701356540,3265,3270,3270,3265,1235
|
|
20240717,113400,697323135,3270,3270,3270,3270,80
|
|
20240717,113300,697061535,3270,3270,3270,3270,5
|
|
20240717,113200,697045185,3270,3270,3270,3270,122
|
|
20240717,113100,696646245,3270,3270,3270,3270,1178
|
|
20240717,113000,692794185,3270,3270,3270,3270,26
|
|
20240717,112900,692709165,3265,3265,3265,3265,0
|
|
20240717,112800,692709165,3265,3265,3265,3265,77
|
|
20240717,112700,692457760,3270,3270,3270,3270,23
|
|
20240717,112600,692382550,3270,3270,3270,3270,1
|
|
20240717,112500,692379280,3270,3270,3270,3270,5
|
|
20240717,112400,692362930,3260,3265,3265,3260,2785
|
|
20240717,112300,683269910,3270,3275,3275,3270,297
|
|
20240717,112200,682298605,3275,3275,3275,3275,10
|
|
20240717,112100,682265855,3275,3270,3275,3270,23
|
|
20240717,112000,682190535,3275,3275,3275,3275,0
|
|
20240717,111900,682190535,3275,3275,3275,3275,123
|
|
20240717,111800,681787710,3275,3275,3275,3275,200
|
|
20240717,111700,681132710,3275,3275,3275,3275,22
|
|
20240717,111600,681060660,3270,3270,3270,3270,30
|
|
20240717,111500,680962560,3270,3280,3280,3270,2245
|
|
20240717,111400,673603410,3275,3275,3275,3270,1965
|
|
20240717,111300,667168250,3280,3270,3280,3270,1048
|
|
20240717,111200,663741220,3280,3275,3280,3265,893
|
|
20240717,111100,660816765,3275,3275,3275,3275,11
|
|
20240717,111000,660780740,3265,3265,3275,3265,1222
|
|
20240717,110900,656783660,3265,3260,3265,3260,1093
|
|
20240717,110800,653220470,3265,3265,3265,3250,484
|
|
20240717,110700,651646125,3255,3265,3265,3255,5
|
|
20240717,110600,651629810,3265,3265,3265,3265,1
|
|
20240717,110500,651626545,3250,3260,3260,3250,5031
|
|
20240717,110400,635247595,3265,3270,3270,3265,128
|
|
20240717,110300,634829125,3270,3275,3275,3265,49
|
|
20240717,110200,634669090,3275,3275,3275,3275,1
|
|
20240717,110100,634665815,3255,3255,3255,3255,150
|
|
20240717,110000,634177565,3275,3255,3275,3255,6964
|
|
20240717,105900,611448550,3255,3255,3255,3255,233
|
|
20240717,105800,610690135,3255,3255,3255,3255,0
|
|
20240717,105700,610690135,3255,3255,3255,3255,0
|
|
20240717,105600,610690135,3255,3255,3255,3255,22
|
|
20240717,105500,610618525,3250,3250,3250,3250,1000
|
|
20240717,105400,607368525,3250,3255,3255,3250,26
|
|
20240717,105300,607283910,3255,3255,3255,3255,804
|
|
20240717,105200,604666890,3255,3255,3255,3255,23
|
|
20240717,105100,604592025,3255,3255,3255,3255,1311
|
|
20240717,105000,600324720,3255,3260,3260,3255,32
|
|
20240717,104900,600220450,3255,3255,3255,3255,1
|
|
20240717,104800,600217195,3255,3255,3255,3255,52
|
|
20240717,104700,600047935,3255,3255,3260,3255,527
|
|
20240717,104600,598332435,3255,3260,3260,3255,2000
|
|
20240717,104500,591822075,3260,3265,3265,3260,524
|
|
20240717,104400,590113725,3260,3260,3260,3260,250
|
|
20240717,104300,589298725,3265,3265,3265,3265,23
|
|
20240717,104200,589223630,3265,3265,3265,3265,4
|
|
20240717,104100,589210570,3265,3265,3265,3265,177
|
|
20240717,104000,588632665,3260,3260,3260,3260,856
|
|
20240717,103900,585842105,3260,3260,3260,3260,153
|
|
20240717,103800,585343325,3265,3265,3265,3265,23
|
|
20240717,103700,585268230,3265,3260,3265,3255,2420
|
|
20240717,103600,577387615,3265,3265,3265,3265,200
|
|
20240717,103500,576734615,3255,3255,3255,3255,13003
|
|
20240717,103400,534409850,3255,3255,3255,3255,1730
|
|
20240717,103300,528778700,3250,3255,3255,3250,221
|
|
20240717,103200,528059450,3255,3255,3255,3255,233
|
|
20240717,103100,527301035,3255,3255,3255,3255,31
|
|
20240717,103000,527200130,3250,3250,3250,3250,10
|
|
20240717,102900,527167630,3255,3255,3255,3255,744
|
|
20240717,102800,524745910,3255,3255,3255,3255,192
|
|
20240717,102700,524120950,3255,3255,3255,3245,4567
|
|
20240717,102600,509289365,3250,3250,3250,3250,100
|
|
20240717,102500,508964365,3250,3245,3255,3245,1353
|
|
20240717,102400,504568880,3255,3250,3255,3245,332
|
|
20240717,102300,503490855,3255,3255,3255,3250,8061
|
|
20240717,102200,477289970,3255,3265,3265,3255,1983
|
|
20240717,102100,470834100,3265,3265,3265,3265,25
|
|
20240717,102000,470752475,3260,3260,3260,3260,13
|
|
20240717,101900,470710095,3260,3265,3265,3260,72
|
|
20240717,101800,470475185,3260,3265,3265,3260,1313
|
|
20240717,101700,466194690,3265,3265,3265,3260,327
|
|
20240717,101600,465128615,3265,3265,3265,3260,2050
|
|
20240717,101500,458441855,3270,3270,3275,3270,69
|
|
20240717,101400,458216220,3270,3270,3270,3270,139
|
|
20240717,101300,457761690,3270,3270,3270,3270,23
|
|
20240717,101200,457686480,3275,3275,3275,3275,610
|
|
20240717,101100,455688730,3275,3270,3275,3265,4006
|
|
20240717,101000,442594120,3275,3270,3275,3265,1267
|
|
20240717,100900,438453775,3275,3275,3275,3275,26
|
|
20240717,100800,438368625,3270,3270,3270,3270,2360
|
|
20240717,100700,430651425,3270,3270,3270,3270,1941
|
|
20240717,100600,424304355,3275,3275,3275,3275,0
|
|
20240717,100500,424304355,3275,3275,3275,3275,276
|
|
20240717,100400,423400455,3275,3275,3280,3275,787
|
|
20240717,100300,420822875,3280,3275,3280,3275,24
|
|
20240717,100200,420744270,3275,3280,3280,3275,562
|
|
20240717,100100,418901700,3280,3280,3280,3280,377
|
|
20240717,100000,417665140,3280,3280,3280,3275,124
|
|
20240717,095900,417258425,3280,3275,3280,3275,1422
|
|
20240717,095800,412601370,3275,3275,3275,3275,10
|
|
20240717,095700,412568620,3275,3270,3275,3270,744
|
|
20240717,095600,410135155,3270,3265,3270,3265,528
|
|
20240717,095500,408408620,3270,3265,3270,3265,1722
|
|
20240717,095400,402786285,3265,3275,3275,3265,1391
|
|
20240717,095300,398243740,3275,3275,3275,3275,1170
|
|
20240717,095200,394411990,3280,3280,3280,3280,0
|
|
20240717,095100,394411990,3280,3280,3280,3280,124
|
|
20240717,095000,394005270,3280,3270,3280,3265,205
|
|
20240717,094900,393334915,3270,3280,3280,3270,4871
|
|
20240717,094800,377402255,3280,3280,3280,3280,53
|
|
20240717,094700,377228415,3280,3280,3285,3280,55
|
|
20240717,094600,377048010,3285,3275,3285,3270,17
|
|
20240717,094500,376992280,3275,3275,3275,3275,22
|
|
20240717,094400,376920230,3285,3285,3285,3270,963
|
|
20240717,094300,373768530,3275,3285,3285,3275,1879
|
|
20240717,094200,367611100,3285,3285,3285,3280,2383
|
|
20240717,094100,359792310,3285,3285,3290,3285,3113
|
|
20240717,094000,349563275,3285,3285,3285,3285,3561
|
|
20240717,093900,337865390,3285,3285,3285,3280,3642
|
|
20240717,093800,325901445,3285,3285,3285,3285,2153
|
|
20240717,093700,318828840,3285,3275,3290,3270,268
|
|
20240717,093600,317950890,3275,3280,3285,3275,8264
|
|
20240717,093500,290823975,3280,3275,3280,3275,294
|
|
20240717,093400,289861115,3280,3285,3285,3275,103
|
|
20240717,093300,289523775,3275,3270,3285,3270,638
|
|
20240717,093200,287432200,3270,3280,3285,3270,2851
|
|
20240717,093100,278086665,3285,3285,3290,3280,3458
|
|
20240717,093000,266721100,3285,3285,3300,3280,10368
|
|
20240717,092900,232572790,3275,3265,3295,3265,11853
|
|
20240717,092800,193653980,3265,3260,3265,3255,2014
|
|
20240717,092700,187088330,3260,3255,3260,3255,949
|
|
20240717,092600,183995610,3265,3265,3265,3265,0
|
|
20240717,092500,183995610,3265,3260,3265,3255,1415
|
|
20240717,092400,179383195,3265,3260,3265,3260,151
|
|
20240717,092300,178890430,3265,3265,3265,3265,541
|
|
20240717,092200,177124065,3260,3260,3265,3260,450
|
|
20240717,092100,175656950,3265,3270,3270,3255,4
|
|
20240717,092000,175643905,3255,3250,3270,3250,637
|
|
20240717,091900,173561355,3270,3265,3270,3250,1254
|
|
20240717,091800,169467105,3265,3250,3265,3245,4142
|
|
20240717,091700,155970790,3260,3260,3260,3260,10
|
|
20240717,091600,155938190,3260,3245,3260,3245,2116
|
|
20240717,091500,149062780,3255,3255,3255,3245,104
|
|
20240717,091400,148724270,3240,3250,3255,3230,1840
|
|
20240717,091300,142763980,3250,3260,3260,3250,1087
|
|
20240717,091200,139226340,3260,3260,3260,3255,155
|
|
20240717,091100,138721060,3260,3265,3265,3260,966
|
|
20240717,091000,135568235,3260,3270,3270,3260,577
|
|
20240717,090900,133686380,3270,3255,3270,3255,3140
|
|
20240717,090800,123446475,3255,3255,3260,3255,911
|
|
20240717,090700,120478540,3260,3250,3260,3250,1255
|
|
20240717,090600,116392090,3230,3245,3245,3220,2674
|
|
20240717,090500,107766200,3250,3245,3250,3230,6492
|
|
20240717,090400,86757860,3250,3240,3250,3240,3864
|
|
20240717,090300,74211990,3250,3245,3250,3240,2946
|
|
20240717,090200,64650610,3250,3245,3265,3245,668
|
|
20240717,090100,62479755,3240,3250,3270,3240,5170
|
|
20240717,090000,45681590,3255,3250,3260,3250,14043
|