604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,190100,1014196095,2315,2315,2315,2315,18574
|
|
20240712,190000,1014196095,2315,2315,2315,2315,0
|
|
20240712,185900,1014196095,2315,2315,2315,2315,0
|
|
20240712,185800,1014196095,2315,2315,2315,2315,0
|
|
20240712,185700,1014196095,2315,2315,2315,2315,0
|
|
20240712,185600,1014196095,2315,2315,2315,2315,0
|
|
20240712,185500,1014196095,2315,2315,2315,2315,0
|
|
20240712,185400,1014196095,2315,2315,2315,2315,0
|
|
20240712,185300,1014196095,2315,2315,2315,2315,0
|
|
20240712,185200,1014196095,2315,2315,2315,2315,0
|
|
20240712,185100,1014196095,2315,2315,2315,2315,0
|
|
20240712,185000,1014196095,2315,2315,2315,2315,0
|
|
20240712,184900,1014196095,2315,2315,2315,2315,0
|
|
20240712,184800,1014196095,2315,2315,2315,2315,0
|
|
20240712,184700,1014196095,2315,2315,2315,2315,0
|
|
20240712,184600,1014196095,2315,2315,2315,2315,0
|
|
20240712,184500,1014196095,2315,2315,2315,2315,0
|
|
20240712,184400,1014196095,2315,2315,2315,2315,0
|
|
20240712,184300,1014196095,2315,2315,2315,2315,0
|
|
20240712,184200,1014196095,2315,2315,2315,2315,0
|
|
20240712,184100,1014196095,2315,2315,2315,2315,0
|
|
20240712,184000,1014196095,2315,2315,2315,2315,0
|
|
20240712,183900,1014196095,2315,2315,2315,2315,0
|
|
20240712,183800,1014196095,2315,2315,2315,2315,0
|
|
20240712,183700,1014196095,2315,2315,2315,2315,0
|
|
20240712,183600,1014196095,2315,2315,2315,2315,0
|
|
20240712,183500,1014196095,2315,2315,2315,2315,0
|
|
20240712,183400,1014196095,2315,2315,2315,2315,0
|
|
20240712,183300,1014196095,2315,2315,2315,2315,0
|
|
20240712,183200,1014196095,2315,2315,2315,2315,0
|
|
20240712,183100,1014196095,2315,2315,2315,2315,18574
|
|
20240712,183000,1014196095,2315,2315,2315,2315,0
|
|
20240712,182900,1014196095,2315,2315,2315,2315,0
|
|
20240712,182800,1014196095,2315,2315,2315,2315,0
|
|
20240712,182700,1014196095,2315,2315,2315,2315,0
|
|
20240712,182600,1014196095,2315,2315,2315,2315,0
|
|
20240712,182500,1014196095,2315,2315,2315,2315,0
|
|
20240712,182400,1014196095,2315,2315,2315,2315,0
|
|
20240712,182300,1014196095,2315,2315,2315,2315,0
|
|
20240712,182200,1014196095,2315,2315,2315,2315,0
|
|
20240712,182100,1014196095,2315,2315,2315,2315,0
|
|
20240712,182000,1014196095,2315,2315,2315,2315,0
|
|
20240712,181900,1014196095,2315,2315,2315,2315,0
|
|
20240712,181800,1014196095,2315,2315,2315,2315,0
|
|
20240712,181700,1014196095,2315,2315,2315,2315,0
|
|
20240712,181600,1014196095,2315,2315,2315,2315,0
|
|
20240712,181500,1014196095,2315,2315,2315,2315,0
|
|
20240712,181400,1014196095,2315,2315,2315,2315,0
|
|
20240712,181300,1014196095,2315,2315,2315,2315,0
|
|
20240712,181200,1014196095,2315,2315,2315,2315,0
|
|
20240712,181100,1014196095,2315,2315,2315,2315,0
|
|
20240712,181000,1014196095,2315,2315,2315,2315,0
|
|
20240712,180900,1014196095,2315,2315,2315,2315,0
|
|
20240712,180800,1014196095,2315,2315,2315,2315,0
|
|
20240712,180700,1014196095,2315,2315,2315,2315,0
|
|
20240712,180600,1014196095,2315,2315,2315,2315,0
|
|
20240712,180500,1014196095,2315,2315,2315,2315,0
|
|
20240712,180400,1014196095,2315,2315,2315,2315,0
|
|
20240712,180300,1014196095,2315,2315,2315,2315,0
|
|
20240712,180200,1014196095,2315,2315,2315,2315,0
|
|
20240712,180100,1014196095,2315,2315,2315,2315,18574
|
|
20240712,180000,1014196095,2315,2315,2315,2315,0
|
|
20240712,175900,1014196095,2315,2315,2315,2315,0
|
|
20240712,175800,1014196095,2315,2315,2315,2315,0
|
|
20240712,175700,1014196095,2315,2315,2315,2315,0
|
|
20240712,175600,1014196095,2315,2315,2315,2315,0
|
|
20240712,175500,1014196095,2315,2315,2315,2315,0
|
|
20240712,175400,1014196095,2315,2315,2315,2315,0
|
|
20240712,175300,1014196095,2315,2315,2315,2315,0
|
|
20240712,175200,1014196095,2315,2315,2315,2315,0
|
|
20240712,175100,1014196095,2315,2315,2315,2315,0
|
|
20240712,175000,1014196095,2315,2315,2315,2315,0
|
|
20240712,174900,1014196095,2315,2315,2315,2315,0
|
|
20240712,174800,1014196095,2315,2315,2315,2315,0
|
|
20240712,174700,1014196095,2315,2315,2315,2315,0
|
|
20240712,174600,1014196095,2315,2315,2315,2315,0
|
|
20240712,174500,1014196095,2315,2315,2315,2315,0
|
|
20240712,174400,1014196095,2315,2315,2315,2315,0
|
|
20240712,174300,1014196095,2315,2315,2315,2315,0
|
|
20240712,174200,1014196095,2315,2315,2315,2315,0
|
|
20240712,174100,1014196095,2315,2315,2315,2315,0
|
|
20240712,174000,1014196095,2315,2315,2315,2315,0
|
|
20240712,173900,1014196095,2315,2315,2315,2315,0
|
|
20240712,173800,1014196095,2315,2315,2315,2315,0
|
|
20240712,173700,1014196095,2315,2315,2315,2315,0
|
|
20240712,173600,1014196095,2315,2315,2315,2315,0
|
|
20240712,173500,1014196095,2315,2315,2315,2315,0
|
|
20240712,173400,1014196095,2315,2315,2315,2315,0
|
|
20240712,173300,1014196095,2315,2315,2315,2315,0
|
|
20240712,173200,1014196095,2315,2315,2315,2315,0
|
|
20240712,173100,1014196095,2315,2315,2315,2315,18574
|
|
20240712,173000,1014196095,2315,2315,2315,2315,0
|
|
20240712,172900,1014196095,2315,2315,2315,2315,0
|
|
20240712,172800,1014196095,2315,2315,2315,2315,0
|
|
20240712,172700,1014196095,2315,2315,2315,2315,0
|
|
20240712,172600,1014196095,2315,2315,2315,2315,0
|
|
20240712,172500,1014196095,2315,2315,2315,2315,0
|
|
20240712,172400,1014196095,2315,2315,2315,2315,0
|
|
20240712,172300,1014196095,2315,2315,2315,2315,0
|
|
20240712,172200,1014196095,2315,2315,2315,2315,0
|
|
20240712,172100,1014196095,2315,2315,2315,2315,0
|
|
20240712,172000,1014196095,2315,2315,2315,2315,0
|
|
20240712,171900,1014196095,2315,2315,2315,2315,0
|
|
20240712,171800,1014196095,2315,2315,2315,2315,0
|
|
20240712,171700,1014196095,2315,2315,2315,2315,0
|
|
20240712,171600,1014196095,2315,2315,2315,2315,0
|
|
20240712,171500,1014196095,2315,2315,2315,2315,0
|
|
20240712,171400,1014196095,2315,2315,2315,2315,0
|
|
20240712,171300,1014196095,2315,2315,2315,2315,0
|
|
20240712,171200,1014196095,2315,2315,2315,2315,0
|
|
20240712,171100,1014196095,2315,2315,2315,2315,0
|
|
20240712,171000,1014196095,2315,2315,2315,2315,0
|
|
20240712,170900,1014196095,2315,2315,2315,2315,0
|
|
20240712,170800,1014196095,2315,2315,2315,2315,0
|
|
20240712,170700,1014196095,2315,2315,2315,2315,0
|
|
20240712,170600,1014196095,2315,2315,2315,2315,0
|
|
20240712,170500,1014196095,2315,2315,2315,2315,0
|
|
20240712,170400,1014196095,2315,2315,2315,2315,0
|
|
20240712,170300,1014196095,2315,2315,2315,2315,0
|
|
20240712,170200,1014196095,2315,2315,2315,2315,0
|
|
20240712,170100,1014196095,2315,2315,2315,2315,18574
|
|
20240712,170000,1014196095,2315,2315,2315,2315,0
|
|
20240712,165900,1014196095,2315,2315,2315,2315,0
|
|
20240712,165800,1014196095,2315,2315,2315,2315,0
|
|
20240712,165700,1014196095,2315,2315,2315,2315,0
|
|
20240712,165600,1014196095,2315,2315,2315,2315,0
|
|
20240712,165500,1014196095,2315,2315,2315,2315,0
|
|
20240712,165400,1014196095,2315,2315,2315,2315,0
|
|
20240712,165300,1014196095,2315,2315,2315,2315,0
|
|
20240712,165200,1014196095,2315,2315,2315,2315,0
|
|
20240712,165100,1014196095,2315,2315,2315,2315,0
|
|
20240712,165000,1014196095,2315,2315,2315,2315,0
|
|
20240712,164900,1014196095,2315,2315,2315,2315,0
|
|
20240712,164800,1014196095,2315,2315,2315,2315,0
|
|
20240712,164700,1014196095,2315,2315,2315,2315,0
|
|
20240712,164600,1014196095,2315,2315,2315,2315,0
|
|
20240712,164500,1014196095,2315,2315,2315,2315,0
|
|
20240712,164400,1014196095,2315,2315,2315,2315,0
|
|
20240712,164300,1014196095,2315,2315,2315,2315,0
|
|
20240712,164200,1014196095,2315,2315,2315,2315,0
|
|
20240712,164100,1014196095,2315,2315,2315,2315,0
|
|
20240712,164000,1014196095,2315,2315,2315,2315,0
|
|
20240712,163900,1014196095,2315,2315,2315,2315,0
|
|
20240712,163800,1014196095,2315,2315,2315,2315,0
|
|
20240712,163700,1014196095,2315,2315,2315,2315,0
|
|
20240712,163600,1014196095,2315,2315,2315,2315,0
|
|
20240712,163500,1014196095,2315,2315,2315,2315,0
|
|
20240712,163400,1014196095,2315,2315,2315,2315,0
|
|
20240712,163300,1014196095,2315,2315,2315,2315,0
|
|
20240712,163200,1014196095,2315,2315,2315,2315,0
|
|
20240712,163100,1014196095,2315,2315,2315,2315,18574
|
|
20240712,163000,1014196095,2315,2315,2315,2315,0
|
|
20240712,162900,1014196095,2315,2315,2315,2315,0
|
|
20240712,162800,1014196095,2315,2315,2315,2315,0
|
|
20240712,162700,1014196095,2315,2315,2315,2315,0
|
|
20240712,162600,1014196095,2315,2315,2315,2315,0
|
|
20240712,162500,1014196095,2315,2315,2315,2315,0
|
|
20240712,162400,1014196095,2315,2315,2315,2315,0
|
|
20240712,162300,1014196095,2315,2315,2315,2315,0
|
|
20240712,162200,1014196095,2315,2315,2315,2315,0
|
|
20240712,162100,1014196095,2315,2315,2315,2315,0
|
|
20240712,162000,1014196095,2315,2315,2315,2315,0
|
|
20240712,161900,1014196095,2315,2315,2315,2315,0
|
|
20240712,161800,1014196095,2315,2315,2315,2315,0
|
|
20240712,161700,1014196095,2315,2315,2315,2315,0
|
|
20240712,161600,1014196095,2315,2315,2315,2315,0
|
|
20240712,161500,1014196095,2315,2315,2315,2315,0
|
|
20240712,161400,1014196095,2315,2315,2315,2315,0
|
|
20240712,161300,1014196095,2315,2315,2315,2315,0
|
|
20240712,161200,1014196095,2315,2315,2315,2315,0
|
|
20240712,161100,1014196095,2315,2315,2315,2315,0
|
|
20240712,161000,1014196095,2315,2315,2315,2315,0
|
|
20240712,160900,1014196095,2315,2315,2315,2315,0
|
|
20240712,160800,1014196095,2315,2315,2315,2315,0
|
|
20240712,160700,1014196095,2315,2315,2315,2315,0
|
|
20240712,160600,1014196095,2315,2315,2315,2315,0
|
|
20240712,160500,1014196095,2315,2315,2315,2315,0
|
|
20240712,160400,1014196095,2315,2315,2315,2315,0
|
|
20240712,160300,1014196095,2315,2315,2315,2315,0
|
|
20240712,160200,1014196095,2315,2315,2315,2315,0
|
|
20240712,160100,1014196095,2315,2315,2315,2315,18574
|
|
20240712,160000,1014196095,2315,2315,2315,2315,0
|
|
20240712,155900,1014196095,2315,2315,2315,2315,0
|
|
20240712,155800,1014196095,2315,2315,2315,2315,0
|
|
20240712,155700,1014196095,2315,2315,2315,2315,0
|
|
20240712,155600,1014196095,2315,2315,2315,2315,0
|
|
20240712,155500,1014196095,2315,2315,2315,2315,0
|
|
20240712,155400,1014196095,2315,2315,2315,2315,0
|
|
20240712,155300,1014196095,2315,2315,2315,2315,0
|
|
20240712,155200,1014196095,2315,2315,2315,2315,0
|
|
20240712,155100,1014196095,2315,2315,2315,2315,0
|
|
20240712,155000,1014196095,2315,2315,2315,2315,0
|
|
20240712,154900,1014196095,2315,2315,2315,2315,0
|
|
20240712,154800,1014196095,2315,2315,2315,2315,0
|
|
20240712,154700,1014196095,2315,2315,2315,2315,0
|
|
20240712,154600,1014196095,2315,2315,2315,2315,0
|
|
20240712,154500,1014196095,2315,2315,2315,2315,0
|
|
20240712,154400,1014196095,2315,2315,2315,2315,0
|
|
20240712,154300,1014196095,2315,2315,2315,2315,0
|
|
20240712,154200,1014196095,2315,2315,2315,2315,0
|
|
20240712,154100,1014196095,2315,2315,2315,2315,0
|
|
20240712,154000,1014196095,2315,2315,2315,2315,0
|
|
20240712,153900,1014196095,2315,2315,2315,2315,0
|
|
20240712,153800,1014196095,2315,2315,2315,2315,0
|
|
20240712,153700,1014196095,2315,2315,2315,2315,0
|
|
20240712,153600,1014196095,2315,2315,2315,2315,0
|
|
20240712,153500,1014196095,2315,2315,2315,2315,0
|
|
20240712,153400,1014196095,2315,2315,2315,2315,0
|
|
20240712,153300,1014196095,2315,2315,2315,2315,0
|
|
20240712,153200,1014196095,2315,2315,2315,2315,0
|
|
20240712,153100,1014196095,2315,2315,2315,2315,18574
|
|
20240712,153000,1014196095,2315,2315,2315,2315,18574
|
|
20240712,152900,971197285,2290,2290,2290,2290,0
|
|
20240712,152800,971197285,2290,2290,2290,2290,0
|
|
20240712,152700,971197285,2290,2290,2290,2290,0
|
|
20240712,152600,971197285,2290,2290,2290,2290,0
|
|
20240712,152500,971197285,2290,2290,2290,2290,0
|
|
20240712,152400,971197285,2290,2290,2290,2290,0
|
|
20240712,152300,971197285,2290,2290,2290,2290,0
|
|
20240712,152200,971197285,2290,2290,2290,2290,0
|
|
20240712,152100,971197285,2290,2290,2290,2290,0
|
|
20240712,152000,971197285,2290,2290,2290,2290,0
|
|
20240712,151900,971197285,2290,2290,2290,2290,3050
|
|
20240712,151800,964212785,2290,2275,2290,2275,6963
|
|
20240712,151700,948345555,2280,2270,2280,2270,453
|
|
20240712,151600,947314760,2275,2275,2275,2275,4005
|
|
20240712,151500,938203385,2275,2275,2275,2275,3623
|
|
20240712,151400,929961060,2275,2275,2275,2275,2214
|
|
20240712,151300,924924210,2275,2275,2275,2275,35
|
|
20240712,151200,924844585,2275,2270,2275,2265,1499
|
|
20240712,151100,921443795,2270,2270,2275,2260,3282
|
|
20240712,151000,913998650,2275,2270,2280,2270,201
|
|
20240712,150900,913541870,2280,2280,2280,2280,1000
|
|
20240712,150800,911261870,2280,2280,2280,2260,2731
|
|
20240712,150700,905079875,2270,2285,2285,2270,11500
|
|
20240712,150600,878952375,2270,2280,2285,2270,6358
|
|
20240712,150500,864495690,2280,2280,2285,2280,504
|
|
20240712,150400,863346550,2285,2275,2285,2275,101
|
|
20240712,150300,863115775,2285,2280,2285,2275,995
|
|
20240712,150200,860846905,2280,2275,2280,2270,1934
|
|
20240712,150100,856447160,2275,2275,2275,2275,439
|
|
20240712,150000,855448435,2275,2275,2275,2275,0
|
|
20240712,145900,855448435,2275,2275,2275,2275,600
|
|
20240712,145800,854083435,2275,2275,2275,2275,4
|
|
20240712,145700,854074335,2265,2270,2275,2265,120
|
|
20240712,145600,853802395,2270,2270,2270,2270,3360
|
|
20240712,145500,846175195,2270,2270,2270,2270,500
|
|
20240712,145400,845040195,2270,2265,2270,2265,745
|
|
20240712,145300,843350245,2270,2270,2270,2270,0
|
|
20240712,145200,843350245,2270,2270,2270,2270,0
|
|
20240712,145100,843350245,2270,2270,2270,2270,0
|
|
20240712,145000,843350245,2270,2270,2270,2270,0
|
|
20240712,144900,843350245,2270,2270,2270,2270,0
|
|
20240712,144800,843350245,2270,2275,2280,2270,2017
|
|
20240712,144700,838756595,2275,2275,2275,2275,1077
|
|
20240712,144600,836306420,2275,2275,2275,2275,0
|
|
20240712,144500,836306420,2275,2275,2275,2275,0
|
|
20240712,144400,836306420,2275,2275,2275,2275,0
|
|
20240712,144300,836306420,2275,2275,2275,2275,0
|
|
20240712,144200,836306420,2275,2275,2275,2275,102
|
|
20240712,144100,836074370,2275,2270,2275,2270,1003
|
|
20240712,144000,833797435,2270,2265,2270,2265,1547
|
|
20240712,143900,830290980,2265,2265,2265,2265,158
|
|
20240712,143800,829933110,2260,2260,2260,2260,0
|
|
20240712,143700,829933110,2260,2260,2260,2260,0
|
|
20240712,143600,829933110,2260,2260,2260,2260,1
|
|
20240712,143500,829930850,2260,2260,2260,2260,63
|
|
20240712,143400,829788470,2260,2260,2260,2260,0
|
|
20240712,143300,829788470,2260,2260,2260,2260,0
|
|
20240712,143200,829788470,2260,2260,2260,2260,5
|
|
20240712,143100,829777170,2260,2260,2260,2260,0
|
|
20240712,143000,829777170,2260,2260,2260,2260,2001
|
|
20240712,142900,825254910,2260,2260,2260,2260,0
|
|
20240712,142800,825254910,2260,2260,2260,2260,500
|
|
20240712,142700,824124910,2260,2260,2260,2260,1150
|
|
20240712,142600,821525910,2260,2260,2260,2260,0
|
|
20240712,142500,821525910,2260,2260,2260,2260,4
|
|
20240712,142400,821516870,2260,2260,2265,2260,1284
|
|
20240712,142300,818609100,2260,2260,2260,2260,749
|
|
20240712,142200,816916360,2260,2260,2260,2260,305
|
|
20240712,142100,816227060,2265,2260,2265,2260,258
|
|
20240712,142000,815643955,2260,2260,2260,2260,0
|
|
20240712,141900,815643955,2260,2260,2260,2260,0
|
|
20240712,141800,815643955,2260,2260,2260,2260,10
|
|
20240712,141700,815621355,2260,2255,2260,2255,1804
|
|
20240712,141600,811544365,2255,2255,2255,2255,0
|
|
20240712,141500,811544365,2255,2255,2255,2255,1
|
|
20240712,141400,811542110,2255,2255,2255,2255,0
|
|
20240712,141300,811542110,2255,2250,2255,2250,751
|
|
20240712,141200,809848855,2250,2250,2250,2250,0
|
|
20240712,141100,809848855,2250,2250,2250,2250,10
|
|
20240712,141000,809826355,2250,2250,2250,2250,0
|
|
20240712,140900,809826355,2250,2250,2250,2250,0
|
|
20240712,140800,809826355,2250,2250,2250,2250,0
|
|
20240712,140700,809826355,2250,2250,2250,2250,41
|
|
20240712,140600,809734105,2255,2255,2255,2255,0
|
|
20240712,140500,809734105,2255,2250,2255,2250,35
|
|
20240712,140400,809655190,2255,2255,2255,2255,10
|
|
20240712,140300,809632640,2255,2255,2255,2255,17
|
|
20240712,140200,809594305,2260,2260,2260,2260,0
|
|
20240712,140100,809594305,2260,2260,2260,2260,0
|
|
20240712,140000,809594305,2260,2260,2260,2260,0
|
|
20240712,135900,809594305,2260,2260,2260,2260,6
|
|
20240712,135800,809580745,2260,2245,2260,2245,1047
|
|
20240712,135700,807229775,2245,2245,2245,2245,0
|
|
20240712,135600,807229775,2245,2245,2245,2245,500
|
|
20240712,135500,806107275,2245,2245,2245,2245,1819
|
|
20240712,135400,802023620,2250,2255,2255,2250,453
|
|
20240712,135300,801004320,2260,2255,2260,2255,2
|
|
20240712,135200,800999805,2250,2255,2255,2250,2282
|
|
20240712,135100,795865155,2260,2260,2260,2260,704
|
|
20240712,135000,794274115,2265,2265,2265,2265,10
|
|
20240712,134900,794251465,2265,2265,2265,2265,0
|
|
20240712,134800,794251465,2265,2265,2265,2265,0
|
|
20240712,134700,794251465,2265,2265,2265,2265,442
|
|
20240712,134600,793250335,2260,2260,2260,2260,0
|
|
20240712,134500,793250335,2260,2260,2260,2260,1
|
|
20240712,134400,793248075,2265,2265,2265,2265,0
|
|
20240712,134300,793248075,2265,2265,2265,2265,1103
|
|
20240712,134200,790749780,2265,2255,2265,2255,101
|
|
20240712,134100,790522015,2255,2255,2255,2255,200
|
|
20240712,134000,790071015,2270,2270,2270,2270,0
|
|
20240712,133900,790071015,2270,2270,2270,2270,0
|
|
20240712,133800,790071015,2270,2270,2270,2270,0
|
|
20240712,133700,790071015,2270,2270,2270,2270,4
|
|
20240712,133600,790061935,2270,2270,2270,2270,4
|
|
20240712,133500,790052855,2270,2270,2270,2270,1
|
|
20240712,133400,790050585,2265,2265,2265,2265,0
|
|
20240712,133300,790050585,2265,2265,2265,2265,3219
|
|
20240712,133200,782759550,2265,2265,2265,2265,0
|
|
20240712,133100,782759550,2265,2265,2265,2265,7
|
|
20240712,133000,782743695,2265,2265,2265,2265,0
|
|
20240712,132900,782743695,2265,2265,2265,2265,61
|
|
20240712,132800,782605530,2250,2250,2250,2250,44
|
|
20240712,132700,782506530,2250,2250,2250,2250,0
|
|
20240712,132600,782506530,2250,2250,2250,2250,0
|
|
20240712,132500,782506530,2250,2250,2250,2250,2
|
|
20240712,132400,782502030,2265,2265,2265,2265,1
|
|
20240712,132300,782499765,2250,2250,2250,2250,0
|
|
20240712,132200,782499765,2250,2250,2250,2250,0
|
|
20240712,132100,782499765,2250,2255,2265,2250,965
|
|
20240712,132000,780328495,2250,2255,2255,2250,2741
|
|
20240712,131900,774160390,2260,2260,2260,2260,0
|
|
20240712,131800,774160390,2260,2260,2260,2260,1127
|
|
20240712,131700,771613370,2255,2255,2255,2255,500
|
|
20240712,131600,770485870,2255,2255,2255,2255,5
|
|
20240712,131500,770474595,2260,2260,2260,2260,0
|
|
20240712,131400,770474595,2260,2260,2260,2260,1
|
|
20240712,131300,770472335,2265,2265,2265,2265,0
|
|
20240712,131200,770472335,2265,2265,2265,2265,0
|
|
20240712,131100,770472335,2265,2265,2265,2265,0
|
|
20240712,131000,770472335,2265,2265,2265,2265,0
|
|
20240712,130900,770472335,2265,2265,2265,2265,5
|
|
20240712,130800,770461010,2265,2250,2265,2250,3053
|
|
20240712,130700,763572135,2255,2255,2255,2255,5619
|
|
20240712,130600,750901290,2260,2260,2260,2260,0
|
|
20240712,130500,750901290,2260,2260,2260,2260,1489
|
|
20240712,130400,747536150,2260,2260,2260,2260,0
|
|
20240712,130300,747536150,2260,2260,2260,2260,0
|
|
20240712,130200,747536150,2260,2260,2260,2260,1
|
|
20240712,130100,747533890,2260,2260,2260,2260,1
|
|
20240712,130000,747531630,2260,2260,2260,2260,0
|
|
20240712,125900,747531630,2260,2260,2260,2260,0
|
|
20240712,125800,747531630,2260,2260,2260,2260,550
|
|
20240712,125700,746288630,2260,2260,2260,2260,0
|
|
20240712,125600,746288630,2260,2260,2260,2260,0
|
|
20240712,125500,746288630,2260,2260,2260,2260,600
|
|
20240712,125400,744932630,2265,2265,2265,2265,0
|
|
20240712,125300,744932630,2265,2265,2265,2265,0
|
|
20240712,125200,744932630,2265,2265,2265,2265,0
|
|
20240712,125100,744932630,2265,2265,2265,2265,0
|
|
20240712,125000,744932630,2265,2265,2265,2265,0
|
|
20240712,124900,744932630,2265,2265,2265,2265,0
|
|
20240712,124800,744932630,2265,2265,2265,2265,1
|
|
20240712,124700,744930365,2265,2260,2265,2260,504
|
|
20240712,124600,743788815,2265,2265,2265,2265,4
|
|
20240712,124500,743779755,2265,2265,2265,2265,0
|
|
20240712,124400,743779755,2265,2265,2265,2265,0
|
|
20240712,124300,743779755,2265,2265,2265,2265,1500
|
|
20240712,124200,740382255,2265,2265,2265,2265,0
|
|
20240712,124100,740382255,2265,2265,2265,2265,0
|
|
20240712,124000,740382255,2265,2265,2265,2265,0
|
|
20240712,123900,740382255,2265,2265,2265,2265,0
|
|
20240712,123800,740382255,2265,2265,2265,2265,0
|
|
20240712,123700,740382255,2265,2265,2265,2265,2
|
|
20240712,123600,740377725,2270,2270,2270,2270,1
|
|
20240712,123500,740375455,2265,2265,2265,2265,0
|
|
20240712,123400,740375455,2265,2265,2265,2265,60
|
|
20240712,123300,740239555,2265,2265,2265,2265,1
|
|
20240712,123200,740237290,2265,2265,2265,2265,27
|
|
20240712,123100,740176135,2265,2265,2265,2265,0
|
|
20240712,123000,740176135,2265,2265,2265,2265,70
|
|
20240712,122900,740017585,2270,2270,2270,2270,0
|
|
20240712,122800,740017585,2270,2270,2270,2270,0
|
|
20240712,122700,740017585,2270,2270,2270,2270,1
|
|
20240712,122600,740015315,2265,2265,2270,2265,331
|
|
20240712,122500,739265595,2265,2265,2265,2265,1
|
|
20240712,122400,739263330,2260,2260,2260,2260,1093
|
|
20240712,122300,736793150,2255,2255,2255,2255,1
|
|
20240712,122200,736790895,2260,2260,2260,2260,611
|
|
20240712,122100,735410035,2255,2255,2255,2255,0
|
|
20240712,122000,735410035,2255,2255,2255,2255,0
|
|
20240712,121900,735410035,2255,2255,2255,2255,10
|
|
20240712,121800,735387485,2255,2255,2255,2255,0
|
|
20240712,121700,735387485,2255,2255,2255,2255,2
|
|
20240712,121600,735382975,2260,2260,2260,2260,0
|
|
20240712,121500,735382975,2260,2260,2260,2260,0
|
|
20240712,121400,735382975,2260,2260,2260,2260,0
|
|
20240712,121300,735382975,2260,2260,2260,2260,0
|
|
20240712,121200,735382975,2260,2260,2260,2260,0
|
|
20240712,121100,735382975,2260,2260,2260,2260,0
|
|
20240712,121000,735382975,2260,2260,2260,2260,120
|
|
20240712,120900,735111775,2255,2255,2255,2255,0
|
|
20240712,120800,735111775,2255,2255,2255,2255,0
|
|
20240712,120700,735111775,2255,2255,2255,2255,161
|
|
20240712,120600,734748720,2255,2250,2255,2250,721
|
|
20240712,120500,733126465,2250,2250,2250,2250,2600
|
|
20240712,120400,727276465,2250,2250,2250,2250,81
|
|
20240712,120300,727094215,2250,2250,2250,2250,1001
|
|
20240712,120200,724841965,2250,2260,2260,2250,5
|
|
20240712,120100,724830705,2250,2250,2250,2250,3801
|
|
20240712,120000,716278455,2260,2250,2260,2250,1002
|
|
20240712,115900,714023935,2250,2250,2250,2250,0
|
|
20240712,115800,714023935,2250,2250,2250,2250,0
|
|
20240712,115700,714023935,2250,2250,2250,2250,0
|
|
20240712,115600,714023935,2250,2250,2250,2250,15
|
|
20240712,115500,713990185,2250,2250,2250,2250,0
|
|
20240712,115400,713990185,2250,2250,2250,2250,0
|
|
20240712,115300,713990185,2250,2255,2255,2250,10000
|
|
20240712,115200,691490180,2255,2255,2255,2255,0
|
|
20240712,115100,691490180,2255,2255,2255,2255,0
|
|
20240712,115000,691490180,2255,2255,2255,2255,201
|
|
20240712,114900,691036925,2255,2255,2255,2255,0
|
|
20240712,114800,691036925,2255,2255,2255,2255,0
|
|
20240712,114700,691036925,2255,2255,2255,2255,4
|
|
20240712,114600,691027905,2255,2255,2255,2255,0
|
|
20240712,114500,691027905,2255,2255,2255,2255,0
|
|
20240712,114400,691027905,2255,2255,2255,2255,1
|
|
20240712,114300,691025650,2245,2245,2245,2245,0
|
|
20240712,114200,691025650,2245,2250,2250,2245,396
|
|
20240712,114100,690136605,2250,2250,2250,2250,683
|
|
20240712,114000,688599855,2260,2245,2260,2245,7
|
|
20240712,113900,688584080,2240,2265,2265,2240,15025
|
|
20240712,113800,654824550,2265,2265,2265,2265,0
|
|
20240712,113700,654824550,2265,2265,2265,2265,0
|
|
20240712,113600,654824550,2265,2265,2265,2255,6525
|
|
20240712,113500,640077665,2265,2265,2265,2265,0
|
|
20240712,113400,640077665,2265,2265,2265,2265,412
|
|
20240712,113300,639144485,2260,2260,2260,2260,0
|
|
20240712,113200,639144485,2260,2260,2260,2260,83
|
|
20240712,113100,638956905,2260,2260,2260,2260,404
|
|
20240712,113000,638043865,2265,2265,2265,2265,28
|
|
20240712,112900,637980445,2265,2265,2265,2265,22
|
|
20240712,112800,637930615,2260,2265,2265,2260,2072
|
|
20240712,112700,633244390,2270,2270,2270,2270,0
|
|
20240712,112600,633244390,2270,2270,2270,2270,0
|
|
20240712,112500,633244390,2270,2270,2270,2270,0
|
|
20240712,112400,633244390,2270,2270,2270,2270,453
|
|
20240712,112300,632216080,2270,2270,2270,2270,0
|
|
20240712,112200,632216080,2270,2265,2270,2265,897
|
|
20240712,112100,630184340,2265,2265,2265,2265,91
|
|
20240712,112000,629978225,2265,2265,2265,2265,0
|
|
20240712,111900,629978225,2265,2265,2265,2265,1401
|
|
20240712,111800,626804960,2260,2260,2260,2260,0
|
|
20240712,111700,626804960,2260,2260,2260,2260,0
|
|
20240712,111600,626804960,2260,2260,2260,2260,0
|
|
20240712,111500,626804960,2260,2265,2265,2260,185
|
|
20240712,111400,626386845,2265,2265,2265,2265,0
|
|
20240712,111300,626386845,2265,2265,2265,2260,5244
|
|
20240712,111200,614509295,2265,2270,2270,2265,4088
|
|
20240712,111100,605236235,2275,2275,2275,2275,0
|
|
20240712,111000,605236235,2275,2275,2275,2275,5
|
|
20240712,110900,605224860,2275,2275,2275,2275,0
|
|
20240712,110800,605224860,2275,2275,2275,2275,0
|
|
20240712,110700,605224860,2275,2275,2275,2275,0
|
|
20240712,110600,605224860,2275,2275,2275,2275,0
|
|
20240712,110500,605224860,2275,2275,2275,2275,439
|
|
20240712,110400,604226135,2275,2270,2275,2270,207
|
|
20240712,110300,603756240,2270,2270,2270,2270,4
|
|
20240712,110200,603747160,2275,2275,2275,2275,10
|
|
20240712,110100,603724410,2275,2275,2275,2275,0
|
|
20240712,110000,603724410,2275,2275,2275,2275,1
|
|
20240712,105900,603722135,2270,2270,2270,2270,28
|
|
20240712,105800,603658575,2275,2275,2275,2275,0
|
|
20240712,105700,603658575,2275,2275,2275,2275,9
|
|
20240712,105600,603638100,2275,2275,2275,2275,0
|
|
20240712,105500,603638100,2275,2275,2275,2275,1
|
|
20240712,105400,603635825,2270,2270,2270,2270,691
|
|
20240712,105300,602067255,2270,2270,2270,2270,4
|
|
20240712,105200,602058175,2275,2275,2275,2275,0
|
|
20240712,105100,602058175,2275,2275,2275,2275,0
|
|
20240712,105000,602058175,2275,2275,2275,2275,1
|
|
20240712,104900,602055900,2275,2275,2275,2275,0
|
|
20240712,104800,602055900,2275,2275,2275,2275,0
|
|
20240712,104700,602055900,2275,2275,2275,2275,0
|
|
20240712,104600,602055900,2275,2265,2275,2265,418
|
|
20240712,104500,601108185,2265,2275,2275,2265,1858
|
|
20240712,104400,596897110,2275,2275,2275,2275,1
|
|
20240712,104300,596894835,2270,2270,2270,2270,11
|
|
20240712,104200,596869865,2270,2270,2270,2270,0
|
|
20240712,104100,596869865,2270,2270,2270,2270,209
|
|
20240712,104000,596395435,2270,2270,2270,2270,67
|
|
20240712,103900,596243345,2270,2265,2270,2265,236
|
|
20240712,103800,595708120,2265,2265,2270,2265,562
|
|
20240712,103700,594434430,2260,2260,2260,2260,1
|
|
20240712,103600,594432170,2260,2260,2260,2260,138
|
|
20240712,103500,594120290,2260,2260,2260,2260,296
|
|
20240712,103400,593451330,2260,2260,2260,2260,0
|
|
20240712,103300,593451330,2260,2265,2265,2260,300
|
|
20240712,103200,592773080,2265,2265,2265,2265,92
|
|
20240712,103100,592564700,2265,2265,2265,2265,10
|
|
20240712,103000,592542050,2270,2265,2270,2265,4
|
|
20240712,102900,592532985,2255,2255,2255,2255,300
|
|
20240712,102800,591856485,2255,2260,2260,2255,262
|
|
20240712,102700,591265275,2255,2265,2265,2255,3155
|
|
20240712,102600,584136885,2265,2265,2265,2265,0
|
|
20240712,102500,584136885,2265,2270,2270,2265,1261
|
|
20240712,102400,581279415,2265,2265,2265,2265,402
|
|
20240712,102300,580368885,2265,2265,2265,2265,7
|
|
20240712,102200,580353030,2265,2265,2265,2265,100
|
|
20240712,102100,580126530,2265,2265,2265,2265,0
|
|
20240712,102000,580126530,2265,2265,2265,2265,9
|
|
20240712,101900,580106145,2265,2270,2270,2265,621
|
|
20240712,101800,578696575,2270,2270,2270,2270,63
|
|
20240712,101700,578553565,2265,2265,2265,2265,1
|
|
20240712,101600,578551300,2265,2270,2270,2265,71
|
|
20240712,101500,578390135,2270,2270,2270,2270,139
|
|
20240712,101400,578074605,2265,2275,2275,2265,5301
|
|
20240712,101300,566043900,2280,2280,2280,2280,1903
|
|
20240712,101200,561705060,2280,2285,2285,2280,5010
|
|
20240712,101100,550258435,2285,2285,2285,2285,0
|
|
20240712,101000,550258435,2285,2285,2285,2285,1
|
|
20240712,100900,550256150,2300,2300,2300,2290,988
|
|
20240712,100800,547991830,2285,2285,2285,2285,1
|
|
20240712,100700,547989545,2285,2295,2300,2285,2277
|
|
20240712,100600,542763700,2285,2295,2295,2285,27
|
|
20240712,100500,542701945,2290,2290,2290,2290,75
|
|
20240712,100400,542530195,2290,2300,2300,2290,2210
|
|
20240712,100300,537459280,2305,2305,2305,2300,22
|
|
20240712,100200,537408670,2305,2305,2305,2300,2378
|
|
20240712,100100,531928405,2310,2310,2310,2310,100
|
|
20240712,100000,531697405,2305,2305,2305,2305,2
|
|
20240712,095900,531692795,2315,2300,2315,2290,3259
|
|
20240712,095800,524180680,2300,2290,2300,2290,215
|
|
20240712,095700,523688290,2300,2290,2300,2290,245
|
|
20240712,095600,523126590,2300,2290,2300,2290,623
|
|
20240712,095500,521696810,2295,2290,2295,2290,36
|
|
20240712,095400,521614365,2290,2295,2295,2290,1469
|
|
20240712,095300,518250110,2295,2300,2300,2295,127
|
|
20240712,095200,517958640,2295,2300,2300,2295,616
|
|
20240712,095100,516544395,2300,2300,2300,2300,701
|
|
20240712,095000,514932095,2305,2295,2305,2295,1003
|
|
20240712,094900,512625195,2300,2300,2300,2300,6
|
|
20240712,094800,512611395,2300,2290,2300,2290,63
|
|
20240712,094700,512467105,2290,2300,2300,2290,195
|
|
20240712,094600,512019615,2300,2295,2300,2290,264
|
|
20240712,094500,511412720,2290,2300,2300,2290,4814
|
|
20240712,094400,500359615,2305,2305,2305,2305,11
|
|
20240712,094300,500334260,2300,2300,2300,2300,569
|
|
20240712,094200,499025560,2300,2300,2305,2300,288
|
|
20240712,094100,498363155,2300,2300,2305,2300,986
|
|
20240712,094000,496093655,2295,2300,2300,2295,757
|
|
20240712,093900,494354165,2300,2295,2300,2295,17
|
|
20240712,093800,494315135,2300,2300,2300,2295,1301
|
|
20240712,093700,491327150,2295,2300,2300,2295,511
|
|
20240712,093600,490151900,2305,2305,2305,2305,1
|
|
20240712,093500,490149595,2290,2300,2300,2290,505
|
|
20240712,093400,488988145,2295,2290,2295,2285,1267
|
|
20240712,093300,486080495,2280,2295,2295,2280,3101
|
|
20240712,093200,478984715,2295,2295,2295,2295,501
|
|
20240712,093100,477834920,2290,2285,2290,2285,438
|
|
20240712,093000,476831905,2280,2290,2290,2280,1075
|
|
20240712,092900,474373035,2295,2285,2295,2285,2
|
|
20240712,092800,474368455,2295,2290,2295,2290,441
|
|
20240712,092700,473357960,2290,2290,2290,2290,607
|
|
20240712,092600,471967930,2290,2295,2300,2285,5897
|
|
20240712,092500,458466430,2305,2310,2315,2295,1743
|
|
20240712,092400,454445490,2285,2315,2320,2285,5657
|
|
20240712,092300,441379215,2310,2295,2310,2280,7528
|
|
20240712,092200,424079080,2290,2285,2300,2285,2011
|
|
20240712,092100,419473110,2290,2265,2350,2265,22479
|
|
20240712,092000,367525215,2265,2265,2265,2260,1060
|
|
20240712,091900,365124565,2270,2270,2275,2255,1744
|
|
20240712,091800,361167005,2270,2260,2270,2255,1572
|
|
20240712,091700,357598880,2260,2260,2260,2260,661
|
|
20240712,091600,356105020,2260,2260,2260,2245,565
|
|
20240712,091500,354829620,2260,2260,2260,2245,343
|
|
20240712,091400,354058070,2260,2255,2260,2255,14
|
|
20240712,091300,354026435,2245,2255,2260,2240,1019
|
|
20240712,091200,351732415,2240,2250,2250,2235,7476
|
|
20240712,091100,334952235,2250,2250,2250,2250,44
|
|
20240712,091000,334853235,2250,2260,2260,2250,678
|
|
20240712,090900,333327225,2265,2260,2265,2250,7289
|
|
20240712,090800,316907035,2260,2255,2265,2250,1752
|
|
20240712,090700,312951105,2250,2260,2260,2250,8101
|
|
20240712,090600,294683845,2255,2260,2260,2255,2101
|
|
20240712,090500,289937750,2260,2275,2275,2255,8255
|
|
20240712,090400,271237590,2275,2260,2275,2250,4681
|
|
20240712,090300,260677355,2255,2260,2265,2250,4075
|
|
20240712,090200,251475695,2260,2265,2270,2260,3812
|
|
20240712,090100,242835470,2265,2255,2300,2255,19296
|
|
20240712,090000,198998110,2255,2345,2345,2255,85634
|