594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185100,3504118320,10250,10250,10250,10250,13749
|
|
20240716,185000,3504118320,10250,10250,10250,10250,0
|
|
20240716,184900,3504118320,10250,10250,10250,10250,0
|
|
20240716,184800,3504118320,10250,10250,10250,10250,0
|
|
20240716,184700,3504118320,10250,10250,10250,10250,0
|
|
20240716,184600,3504118320,10250,10250,10250,10250,0
|
|
20240716,184500,3504118320,10250,10250,10250,10250,0
|
|
20240716,184400,3504118320,10250,10250,10250,10250,0
|
|
20240716,184300,3504118320,10250,10250,10250,10250,0
|
|
20240716,184200,3504118320,10250,10250,10250,10250,0
|
|
20240716,184100,3504118320,10250,10250,10250,10250,0
|
|
20240716,184000,3504118320,10250,10250,10250,10250,0
|
|
20240716,183900,3504118320,10250,10250,10250,10250,0
|
|
20240716,183800,3504118320,10250,10250,10250,10250,0
|
|
20240716,183700,3504118320,10250,10250,10250,10250,0
|
|
20240716,183600,3504118320,10250,10250,10250,10250,0
|
|
20240716,183500,3504118320,10250,10250,10250,10250,0
|
|
20240716,183400,3504118320,10250,10250,10250,10250,0
|
|
20240716,183300,3504118320,10250,10250,10250,10250,0
|
|
20240716,183200,3504118320,10250,10250,10250,10250,0
|
|
20240716,183100,3504118320,10250,10250,10250,10250,0
|
|
20240716,183000,3504118320,10250,10250,10250,10250,0
|
|
20240716,182900,3504118320,10250,10250,10250,10250,0
|
|
20240716,182800,3504118320,10250,10250,10250,10250,0
|
|
20240716,182700,3504118320,10250,10250,10250,10250,0
|
|
20240716,182600,3504118320,10250,10250,10250,10250,0
|
|
20240716,182500,3504118320,10250,10250,10250,10250,0
|
|
20240716,182400,3504118320,10250,10250,10250,10250,0
|
|
20240716,182300,3504118320,10250,10250,10250,10250,0
|
|
20240716,182200,3504118320,10250,10250,10250,10250,0
|
|
20240716,182100,3504118320,10250,10250,10250,10250,13749
|
|
20240716,182000,3504118320,10250,10250,10250,10250,0
|
|
20240716,181900,3504118320,10250,10250,10250,10250,0
|
|
20240716,181800,3504118320,10250,10250,10250,10250,0
|
|
20240716,181700,3504118320,10250,10250,10250,10250,0
|
|
20240716,181600,3504118320,10250,10250,10250,10250,0
|
|
20240716,181500,3504118320,10250,10250,10250,10250,0
|
|
20240716,181400,3504118320,10250,10250,10250,10250,0
|
|
20240716,181300,3504118320,10250,10250,10250,10250,0
|
|
20240716,181200,3504118320,10250,10250,10250,10250,0
|
|
20240716,181100,3504118320,10250,10250,10250,10250,0
|
|
20240716,181000,3504118320,10250,10250,10250,10250,0
|
|
20240716,180900,3504118320,10250,10250,10250,10250,0
|
|
20240716,180800,3504118320,10250,10250,10250,10250,0
|
|
20240716,180700,3504118320,10250,10250,10250,10250,0
|
|
20240716,180600,3504118320,10250,10250,10250,10250,0
|
|
20240716,180500,3504118320,10250,10250,10250,10250,0
|
|
20240716,180400,3504118320,10250,10250,10250,10250,0
|
|
20240716,180300,3504118320,10250,10250,10250,10250,0
|
|
20240716,180200,3504118320,10250,10250,10250,10250,0
|
|
20240716,180100,3504118320,10250,10250,10250,10250,0
|
|
20240716,180000,3504118320,10250,10250,10250,10250,0
|
|
20240716,175900,3504118320,10250,10250,10250,10250,0
|
|
20240716,175800,3504118320,10250,10250,10250,10250,0
|
|
20240716,175700,3504118320,10250,10250,10250,10250,0
|
|
20240716,175600,3504118320,10250,10250,10250,10250,0
|
|
20240716,175500,3504118320,10250,10250,10250,10250,0
|
|
20240716,175400,3504118320,10250,10250,10250,10250,0
|
|
20240716,175300,3504118320,10250,10250,10250,10250,0
|
|
20240716,175200,3504118320,10250,10250,10250,10250,0
|
|
20240716,175100,3504118320,10250,10250,10250,10250,13749
|
|
20240716,175000,3504118320,10250,10250,10250,10250,0
|
|
20240716,174900,3504118320,10250,10250,10250,10250,0
|
|
20240716,174800,3504118320,10250,10250,10250,10250,0
|
|
20240716,174700,3504118320,10250,10250,10250,10250,0
|
|
20240716,174600,3504118320,10250,10250,10250,10250,0
|
|
20240716,174500,3504118320,10250,10250,10250,10250,0
|
|
20240716,174400,3504118320,10250,10250,10250,10250,0
|
|
20240716,174300,3504118320,10250,10250,10250,10250,0
|
|
20240716,174200,3504118320,10250,10250,10250,10250,0
|
|
20240716,174100,3504118320,10250,10250,10250,10250,0
|
|
20240716,174000,3504118320,10250,10250,10250,10250,0
|
|
20240716,173900,3504118320,10250,10250,10250,10250,0
|
|
20240716,173800,3504118320,10250,10250,10250,10250,0
|
|
20240716,173700,3504118320,10250,10250,10250,10250,0
|
|
20240716,173600,3504118320,10250,10250,10250,10250,0
|
|
20240716,173500,3504118320,10250,10250,10250,10250,0
|
|
20240716,173400,3504118320,10250,10250,10250,10250,0
|
|
20240716,173300,3504118320,10250,10250,10250,10250,0
|
|
20240716,173200,3504118320,10250,10250,10250,10250,0
|
|
20240716,173100,3504118320,10250,10250,10250,10250,0
|
|
20240716,173000,3504118320,10250,10250,10250,10250,0
|
|
20240716,172900,3504118320,10250,10250,10250,10250,0
|
|
20240716,172800,3504118320,10250,10250,10250,10250,0
|
|
20240716,172700,3504118320,10250,10250,10250,10250,0
|
|
20240716,172600,3504118320,10250,10250,10250,10250,0
|
|
20240716,172500,3504118320,10250,10250,10250,10250,0
|
|
20240716,172400,3504118320,10250,10250,10250,10250,0
|
|
20240716,172300,3504118320,10250,10250,10250,10250,0
|
|
20240716,172200,3504118320,10250,10250,10250,10250,0
|
|
20240716,172100,3504118320,10250,10250,10250,10250,13749
|
|
20240716,172000,3504118320,10250,10250,10250,10250,0
|
|
20240716,171900,3504118320,10250,10250,10250,10250,0
|
|
20240716,171800,3504118320,10250,10250,10250,10250,0
|
|
20240716,171700,3504118320,10250,10250,10250,10250,0
|
|
20240716,171600,3504118320,10250,10250,10250,10250,0
|
|
20240716,171500,3504118320,10250,10250,10250,10250,0
|
|
20240716,171400,3504118320,10250,10250,10250,10250,0
|
|
20240716,171300,3504118320,10250,10250,10250,10250,0
|
|
20240716,171200,3504118320,10250,10250,10250,10250,0
|
|
20240716,171100,3504118320,10250,10250,10250,10250,0
|
|
20240716,171000,3504118320,10250,10250,10250,10250,0
|
|
20240716,170900,3504118320,10250,10250,10250,10250,0
|
|
20240716,170800,3504118320,10250,10250,10250,10250,0
|
|
20240716,170700,3504118320,10250,10250,10250,10250,0
|
|
20240716,170600,3504118320,10250,10250,10250,10250,0
|
|
20240716,170500,3504118320,10250,10250,10250,10250,0
|
|
20240716,170400,3504118320,10250,10250,10250,10250,0
|
|
20240716,170300,3504118320,10250,10250,10250,10250,0
|
|
20240716,170200,3504118320,10250,10250,10250,10250,0
|
|
20240716,170100,3504118320,10250,10250,10250,10250,0
|
|
20240716,170000,3504118320,10250,10250,10250,10250,0
|
|
20240716,165900,3504118320,10250,10250,10250,10250,0
|
|
20240716,165800,3504118320,10250,10250,10250,10250,0
|
|
20240716,165700,3504118320,10250,10250,10250,10250,0
|
|
20240716,165600,3504118320,10250,10250,10250,10250,0
|
|
20240716,165500,3504118320,10250,10250,10250,10250,0
|
|
20240716,165400,3504118320,10250,10250,10250,10250,0
|
|
20240716,165300,3504118320,10250,10250,10250,10250,0
|
|
20240716,165200,3504118320,10250,10250,10250,10250,0
|
|
20240716,165100,3504118320,10250,10250,10250,10250,13749
|
|
20240716,165000,3504118320,10250,10250,10250,10250,0
|
|
20240716,164900,3504118320,10250,10250,10250,10250,0
|
|
20240716,164800,3504118320,10250,10250,10250,10250,0
|
|
20240716,164700,3504118320,10250,10250,10250,10250,0
|
|
20240716,164600,3504118320,10250,10250,10250,10250,0
|
|
20240716,164500,3504118320,10250,10250,10250,10250,0
|
|
20240716,164400,3504118320,10250,10250,10250,10250,0
|
|
20240716,164300,3504118320,10250,10250,10250,10250,0
|
|
20240716,164200,3504118320,10250,10250,10250,10250,0
|
|
20240716,164100,3504118320,10250,10250,10250,10250,0
|
|
20240716,164000,3504118320,10250,10250,10250,10250,0
|
|
20240716,163900,3504118320,10250,10250,10250,10250,0
|
|
20240716,163800,3504118320,10250,10250,10250,10250,0
|
|
20240716,163700,3504118320,10250,10250,10250,10250,0
|
|
20240716,163600,3504118320,10250,10250,10250,10250,0
|
|
20240716,163500,3504118320,10250,10250,10250,10250,0
|
|
20240716,163400,3504118320,10250,10250,10250,10250,0
|
|
20240716,163300,3504118320,10250,10250,10250,10250,0
|
|
20240716,163200,3504118320,10250,10250,10250,10250,0
|
|
20240716,163100,3504118320,10250,10250,10250,10250,0
|
|
20240716,163000,3504118320,10250,10250,10250,10250,0
|
|
20240716,162900,3504118320,10250,10250,10250,10250,0
|
|
20240716,162800,3504118320,10250,10250,10250,10250,0
|
|
20240716,162700,3504118320,10250,10250,10250,10250,0
|
|
20240716,162600,3504118320,10250,10250,10250,10250,0
|
|
20240716,162500,3504118320,10250,10250,10250,10250,0
|
|
20240716,162400,3504118320,10250,10250,10250,10250,0
|
|
20240716,162300,3504118320,10250,10250,10250,10250,0
|
|
20240716,162200,3504118320,10250,10250,10250,10250,0
|
|
20240716,162100,3504118320,10250,10250,10250,10250,13749
|
|
20240716,162000,3504118320,10250,10250,10250,10250,0
|
|
20240716,161900,3504118320,10250,10250,10250,10250,0
|
|
20240716,161800,3504118320,10250,10250,10250,10250,0
|
|
20240716,161700,3504118320,10250,10250,10250,10250,0
|
|
20240716,161600,3504118320,10250,10250,10250,10250,0
|
|
20240716,161500,3504118320,10250,10250,10250,10250,0
|
|
20240716,161400,3504118320,10250,10250,10250,10250,0
|
|
20240716,161300,3504118320,10250,10250,10250,10250,0
|
|
20240716,161200,3504118320,10250,10250,10250,10250,0
|
|
20240716,161100,3504118320,10250,10250,10250,10250,0
|
|
20240716,161000,3504118320,10250,10250,10250,10250,0
|
|
20240716,160900,3504118320,10250,10250,10250,10250,0
|
|
20240716,160800,3504118320,10250,10250,10250,10250,0
|
|
20240716,160700,3504118320,10250,10250,10250,10250,0
|
|
20240716,160600,3504118320,10250,10250,10250,10250,0
|
|
20240716,160500,3504118320,10250,10250,10250,10250,0
|
|
20240716,160400,3504118320,10250,10250,10250,10250,0
|
|
20240716,160300,3504118320,10250,10250,10250,10250,0
|
|
20240716,160200,3504118320,10250,10250,10250,10250,0
|
|
20240716,160100,3504118320,10250,10250,10250,10250,0
|
|
20240716,160000,3504118320,10250,10250,10250,10250,0
|
|
20240716,155900,3504118320,10250,10250,10250,10250,0
|
|
20240716,155800,3504118320,10250,10250,10250,10250,0
|
|
20240716,155700,3504118320,10250,10250,10250,10250,0
|
|
20240716,155600,3504118320,10250,10250,10250,10250,0
|
|
20240716,155500,3504118320,10250,10250,10250,10250,0
|
|
20240716,155400,3504118320,10250,10250,10250,10250,0
|
|
20240716,155300,3504118320,10250,10250,10250,10250,0
|
|
20240716,155200,3504118320,10250,10250,10250,10250,0
|
|
20240716,155100,3504118320,10250,10250,10250,10250,13749
|
|
20240716,155000,3504118320,10250,10250,10250,10250,0
|
|
20240716,154900,3504118320,10250,10250,10250,10250,0
|
|
20240716,154800,3504118320,10250,10250,10250,10250,0
|
|
20240716,154700,3504118320,10250,10250,10250,10250,0
|
|
20240716,154600,3504118320,10250,10250,10250,10250,0
|
|
20240716,154500,3504118320,10250,10250,10250,10250,0
|
|
20240716,154400,3504118320,10250,10250,10250,10250,0
|
|
20240716,154300,3504118320,10250,10250,10250,10250,0
|
|
20240716,154200,3504118320,10250,10250,10250,10250,0
|
|
20240716,154100,3504118320,10250,10250,10250,10250,0
|
|
20240716,154000,3504118320,10250,10250,10250,10250,0
|
|
20240716,153900,3504118320,10250,10250,10250,10250,0
|
|
20240716,153800,3504118320,10250,10250,10250,10250,0
|
|
20240716,153700,3504118320,10250,10250,10250,10250,0
|
|
20240716,153600,3504118320,10250,10250,10250,10250,0
|
|
20240716,153500,3504118320,10250,10250,10250,10250,0
|
|
20240716,153400,3504118320,10250,10250,10250,10250,0
|
|
20240716,153300,3504118320,10250,10250,10250,10250,0
|
|
20240716,153200,3504118320,10250,10250,10250,10250,0
|
|
20240716,153100,3504118320,10250,10250,10250,10250,0
|
|
20240716,153000,3504118320,10250,10250,10250,10250,13749
|
|
20240716,152900,3363191070,10250,10250,10250,10250,0
|
|
20240716,152800,3363191070,10250,10250,10250,10250,0
|
|
20240716,152700,3363191070,10250,10250,10250,10250,0
|
|
20240716,152600,3363191070,10250,10250,10250,10250,0
|
|
20240716,152500,3363191070,10250,10250,10250,10250,0
|
|
20240716,152400,3363191070,10250,10250,10250,10250,0
|
|
20240716,152300,3363191070,10250,10250,10250,10250,0
|
|
20240716,152200,3363191070,10250,10250,10250,10250,0
|
|
20240716,152100,3363191070,10250,10250,10250,10250,0
|
|
20240716,152000,3363191070,10250,10250,10250,10250,0
|
|
20240716,151900,3363191070,10250,10260,10260,10210,3823
|
|
20240716,151800,3324066970,10250,10240,10270,10200,7344
|
|
20240716,151700,3248881160,10240,10210,10250,10180,1694
|
|
20240716,151600,3231547760,10170,10260,10260,10170,3233
|
|
20240716,151500,3198516720,10250,10220,10290,10220,19272
|
|
20240716,151400,3000922650,10220,10160,10230,10160,12712
|
|
20240716,151300,2871307970,10150,10120,10160,10120,8579
|
|
20240716,151200,2784342340,10120,10100,10120,10100,1817
|
|
20240716,151100,2765981400,10090,10090,10090,10090,1765
|
|
20240716,151000,2748172550,10090,10100,10100,10080,1957
|
|
20240716,150900,2728420320,10100,10100,10110,10070,2701
|
|
20240716,150800,2701130440,10100,10100,10100,10090,2956
|
|
20240716,150700,2671275640,10090,10070,10100,10070,1780
|
|
20240716,150600,2653310130,10050,10050,10060,10030,4467
|
|
20240716,150500,2608440530,10040,10050,10050,10010,1957
|
|
20240716,150400,2588815040,10000,10050,10050,10000,3053
|
|
20240716,150300,2558217620,10050,10090,10090,10050,812
|
|
20240716,150200,2550044020,10090,10110,10110,10090,1279
|
|
20240716,150100,2537131690,10110,10090,10110,10090,1510
|
|
20240716,150000,2521881960,10090,10090,10100,10090,868
|
|
20240716,145900,2513118930,10050,10100,10120,10050,3361
|
|
20240716,145800,2479188290,10120,10110,10130,10060,3539
|
|
20240716,145700,2443439370,10100,10020,10120,10010,12684
|
|
20240716,145600,2315778930,10020,10020,10050,10010,8668
|
|
20240716,145500,2228793200,10020,9990,10030,9980,6108
|
|
20240716,145400,2167666020,9980,9960,9990,9940,5685
|
|
20240716,145300,2110952320,9960,9950,9960,9940,1552
|
|
20240716,145200,2095499340,9940,9930,9940,9900,3351
|
|
20240716,145100,2062250690,9940,9960,9960,9940,2767
|
|
20240716,145000,2034720860,9960,9930,9960,9930,4865
|
|
20240716,144900,1986308050,9930,9910,9930,9910,806
|
|
20240716,144800,1978313150,9900,9930,9930,9900,262
|
|
20240716,144700,1975716310,9940,9930,9940,9930,2678
|
|
20240716,144600,1949116240,9930,9870,9930,9870,21460
|
|
20240716,144500,1736698600,9880,9870,9880,9870,1346
|
|
20240716,144400,1723400170,9870,9850,9870,9850,773
|
|
20240716,144300,1715770680,9870,9850,9870,9850,802
|
|
20240716,144200,1707863400,9840,9840,9840,9840,0
|
|
20240716,144100,1707863400,9840,9860,9860,9840,780
|
|
20240716,144000,1700184840,9860,9850,9860,9850,902
|
|
20240716,143900,1691291140,9850,9850,9850,9850,2551
|
|
20240716,143800,1666163790,9840,9840,9840,9840,202
|
|
20240716,143700,1664176110,9840,9840,9840,9840,16
|
|
20240716,143600,1664018670,9840,9840,9840,9840,609
|
|
20240716,143500,1658026110,9840,9830,9840,9830,565
|
|
20240716,143400,1652468730,9830,9830,9840,9830,260
|
|
20240716,143300,1649912860,9830,9830,9830,9830,494
|
|
20240716,143200,1645056840,9830,9830,9830,9830,2
|
|
20240716,143100,1645037180,9830,9830,9830,9830,98
|
|
20240716,143000,1644073840,9840,9830,9840,9830,111
|
|
20240716,142900,1642981630,9820,9830,9830,9820,620
|
|
20240716,142800,1636887610,9830,9820,9830,9820,199
|
|
20240716,142700,1634932430,9830,9830,9830,9830,1
|
|
20240716,142600,1634922600,9840,9840,9840,9840,0
|
|
20240716,142500,1634922600,9840,9840,9840,9840,5
|
|
20240716,142400,1634873400,9820,9830,9830,9820,485
|
|
20240716,142300,1630106510,9830,9830,9830,9830,0
|
|
20240716,142200,1630106510,9830,9830,9830,9830,9
|
|
20240716,142100,1630018040,9830,9830,9830,9830,5
|
|
20240716,142000,1629968890,9840,9840,9840,9840,1
|
|
20240716,141900,1629959050,9840,9800,9840,9790,1116
|
|
20240716,141800,1618994750,9800,9800,9800,9800,5
|
|
20240716,141700,1618945750,9810,9820,9820,9810,166
|
|
20240716,141600,1617315640,9840,9840,9840,9840,0
|
|
20240716,141500,1617315640,9840,9810,9850,9800,1680
|
|
20240716,141400,1600797250,9810,9800,9810,9800,864
|
|
20240716,141300,1592325410,9800,9810,9810,9800,55
|
|
20240716,141200,1591786360,9800,9800,9800,9790,803
|
|
20240716,141100,1583920880,9800,9810,9810,9800,391
|
|
20240716,141000,1580085700,9810,9800,9810,9800,66
|
|
20240716,140900,1579438490,9800,9800,9800,9800,524
|
|
20240716,140800,1574303290,9800,9780,9800,9780,567
|
|
20240716,140700,1568749850,9780,9780,9780,9780,10
|
|
20240716,140600,1568652050,9790,9790,9790,9790,1
|
|
20240716,140500,1568642260,9790,9790,9790,9790,0
|
|
20240716,140400,1568642260,9790,9780,9790,9780,5
|
|
20240716,140300,1568593340,9770,9770,9770,9770,5
|
|
20240716,140200,1568544490,9760,9760,9760,9760,79
|
|
20240716,140100,1567773450,9770,9780,9780,9770,205
|
|
20240716,140000,1565770540,9790,9760,9790,9760,728
|
|
20240716,135900,1558661620,9760,9760,9760,9760,250
|
|
20240716,135800,1556221620,9760,9760,9760,9760,1000
|
|
20240716,135700,1546461620,9760,9790,9790,9740,409
|
|
20240716,135600,1542473500,9790,9750,9790,9740,1417
|
|
20240716,135500,1528647480,9750,9770,9770,9750,714
|
|
20240716,135400,1521679680,9760,9780,9780,9760,490
|
|
20240716,135300,1516895960,9760,9760,9760,9760,1633
|
|
20240716,135200,1500957880,9760,9810,9810,9760,1139
|
|
20240716,135100,1489805390,9810,9820,9820,9810,125
|
|
20240716,135000,1488578680,9830,9820,9830,9820,1477
|
|
20240716,134900,1474074330,9810,9810,9810,9810,255
|
|
20240716,134800,1471572780,9820,9830,9830,9820,525
|
|
20240716,134700,1466417160,9840,9830,9840,9820,49
|
|
20240716,134600,1465935500,9830,9820,9830,9820,287
|
|
20240716,134500,1463117140,9830,9860,9860,9820,455
|
|
20240716,134400,1458644850,9850,9850,9860,9850,427
|
|
20240716,134300,1454438880,9860,9850,9860,9850,164
|
|
20240716,134200,1452823240,9850,9860,9860,9850,2571
|
|
20240716,134100,1427493550,9890,9880,9890,9860,1077
|
|
20240716,134000,1416865020,9890,9890,9890,9870,216
|
|
20240716,133900,1414730550,9890,9890,9890,9880,416
|
|
20240716,133800,1410617510,9890,9890,9890,9880,95
|
|
20240716,133700,1409678860,9890,9870,9890,9870,173
|
|
20240716,133600,1407969330,9880,9880,9890,9870,819
|
|
20240716,133500,1399877510,9880,9870,9880,9870,112
|
|
20240716,133400,1398771210,9870,9870,9870,9850,625
|
|
20240716,133300,1392610740,9890,9850,9890,9850,12
|
|
20240716,133200,1392492460,9890,9880,9890,9850,1651
|
|
20240716,133100,1376164870,9880,9860,9890,9850,1916
|
|
20240716,133000,1357242440,9860,9860,9870,9860,524
|
|
20240716,132900,1352075790,9870,9860,9870,9860,476
|
|
20240716,132800,1347380600,9870,9870,9870,9870,384
|
|
20240716,132700,1343590520,9870,9860,9870,9830,197
|
|
20240716,132600,1341650590,9870,9850,9870,9820,1023
|
|
20240716,132500,1331569110,9830,9860,9860,9830,65
|
|
20240716,132400,1330929800,9860,9850,9870,9850,2693
|
|
20240716,132300,1304382160,9860,9840,9880,9810,3656
|
|
20240716,132200,1268346600,9850,9810,9850,9810,2477
|
|
20240716,132100,1244002250,9810,9810,9810,9810,206
|
|
20240716,132000,1241981390,9810,9810,9810,9810,123
|
|
20240716,131900,1240774760,9810,9810,9810,9810,302
|
|
20240716,131800,1237812140,9800,9800,9810,9790,649
|
|
20240716,131700,1231452220,9810,9800,9810,9800,227
|
|
20240716,131600,1229225830,9810,9790,9810,9790,11
|
|
20240716,131500,1229118120,9790,9790,9820,9780,579
|
|
20240716,131400,1223439890,9780,9790,9790,9730,852
|
|
20240716,131300,1215128860,9800,9790,9810,9740,827
|
|
20240716,131200,1207064110,9790,9790,9790,9780,249
|
|
20240716,131100,1204626450,9790,9790,9790,9790,2
|
|
20240716,131000,1204606870,9790,9780,9790,9730,1306
|
|
20240716,130900,1191872960,9820,9800,9820,9790,3827
|
|
20240716,130800,1154355380,9800,9770,9800,9770,3881
|
|
20240716,130700,1116368120,9770,9760,9770,9760,1258
|
|
20240716,130600,1104087650,9750,9750,9750,9750,141
|
|
20240716,130500,1102712900,9750,9750,9750,9750,0
|
|
20240716,130400,1102712900,9750,9750,9750,9750,5
|
|
20240716,130300,1102664150,9760,9760,9760,9760,1
|
|
20240716,130200,1102654390,9760,9770,9770,9730,7
|
|
20240716,130100,1102586210,9730,9730,9730,9730,26
|
|
20240716,130000,1102333230,9730,9770,9770,9730,438
|
|
20240716,125900,1098060370,9760,9770,9770,9760,7
|
|
20240716,125800,1097992040,9770,9770,9770,9770,0
|
|
20240716,125700,1097992040,9770,9770,9770,9770,0
|
|
20240716,125600,1097992040,9770,9770,9770,9770,50
|
|
20240716,125500,1097503540,9770,9780,9780,9740,10
|
|
20240716,125400,1097405840,9780,9780,9780,9780,608
|
|
20240716,125300,1091459600,9720,9790,9790,9720,6361
|
|
20240716,125200,1029583640,9790,9790,9800,9790,462
|
|
20240716,125100,1025057870,9800,9740,9800,9740,4926
|
|
20240716,125000,976958340,9740,9740,9740,9740,200
|
|
20240716,124900,975010340,9740,9740,9740,9740,41
|
|
20240716,124800,974611000,9740,9730,9740,9720,1701
|
|
20240716,124700,958076920,9740,9730,9740,9730,32
|
|
20240716,124600,957765550,9740,9730,9740,9730,14
|
|
20240716,124500,957629310,9740,9730,9740,9730,93
|
|
20240716,124400,956724390,9730,9730,9730,9730,976
|
|
20240716,124300,947227910,9730,9720,9730,9720,103
|
|
20240716,124200,946225750,9730,9720,9730,9720,11
|
|
20240716,124100,946118820,9730,9730,9730,9730,0
|
|
20240716,124000,946118820,9730,9720,9730,9720,211
|
|
20240716,123900,944067860,9730,9730,9730,9730,138
|
|
20240716,123800,942725120,9730,9720,9730,9720,76
|
|
20240716,123700,941985650,9730,9730,9730,9730,0
|
|
20240716,123600,941985650,9730,9730,9730,9730,7
|
|
20240716,123500,941917540,9730,9730,9730,9730,0
|
|
20240716,123400,941917540,9730,9730,9730,9730,10
|
|
20240716,123300,941820240,9730,9720,9730,9720,11
|
|
20240716,123200,941713310,9720,9720,9720,9720,0
|
|
20240716,123100,941713310,9720,9720,9720,9720,52
|
|
20240716,123000,941207870,9730,9730,9730,9730,0
|
|
20240716,122900,941207870,9730,9730,9730,9730,1
|
|
20240716,122800,941198140,9730,9730,9730,9730,47
|
|
20240716,122700,940740830,9740,9730,9740,9730,11
|
|
20240716,122600,940633740,9730,9730,9730,9730,6
|
|
20240716,122500,940575360,9740,9740,9740,9740,0
|
|
20240716,122400,940575360,9740,9740,9740,9740,0
|
|
20240716,122300,940575360,9740,9750,9750,9740,21
|
|
20240716,122200,940370810,9720,9740,9750,9720,188
|
|
20240716,122100,938539460,9750,9750,9750,9720,33
|
|
20240716,122000,938218640,9720,9720,9720,9720,10
|
|
20240716,121900,938121440,9750,9750,9750,9750,0
|
|
20240716,121800,938121440,9750,9750,9750,9750,14
|
|
20240716,121700,937984940,9750,9730,9750,9710,308
|
|
20240716,121600,934987790,9740,9740,9740,9740,1
|
|
20240716,121500,934978050,9750,9750,9750,9750,0
|
|
20240716,121400,934978050,9750,9750,9750,9750,30
|
|
20240716,121300,934685550,9750,9750,9750,9750,0
|
|
20240716,121200,934685550,9750,9750,9750,9750,123
|
|
20240716,121100,933486300,9750,9750,9750,9750,427
|
|
20240716,121000,929323050,9750,9740,9750,9740,795
|
|
20240716,120900,921571820,9750,9750,9750,9750,1001
|
|
20240716,120800,911812070,9740,9750,9750,9740,91
|
|
20240716,120700,910925720,9760,9740,9760,9740,8
|
|
20240716,120600,910847660,9760,9720,9760,9720,9
|
|
20240716,120500,910760140,9760,9760,9770,9710,391
|
|
20240716,120400,906944970,9760,9750,9760,9720,1256
|
|
20240716,120300,894703460,9750,9720,9750,9710,743
|
|
20240716,120200,887472630,9710,9710,9720,9710,85
|
|
20240716,120100,886647270,9710,9710,9710,9710,0
|
|
20240716,120000,886647270,9710,9700,9710,9700,185
|
|
20240716,115900,884852760,9700,9700,9700,9700,1
|
|
20240716,115800,884843060,9700,9700,9700,9700,2
|
|
20240716,115700,884823660,9700,9690,9700,9690,2
|
|
20240716,115600,884804270,9700,9700,9700,9700,2
|
|
20240716,115500,884784870,9700,9690,9700,9690,105
|
|
20240716,115400,883766380,9700,9700,9700,9700,746
|
|
20240716,115300,876530180,9700,9700,9700,9700,0
|
|
20240716,115200,876530180,9700,9690,9700,9690,27
|
|
20240716,115100,876268480,9690,9700,9700,9690,5
|
|
20240716,115000,876220000,9690,9690,9690,9690,15
|
|
20240716,114900,876074650,9700,9690,9700,9690,24
|
|
20240716,114800,875842080,9690,9690,9690,9690,5
|
|
20240716,114700,875793630,9690,9690,9690,9690,1
|
|
20240716,114600,875783940,9690,9680,9690,9680,53
|
|
20240716,114500,875270890,9690,9690,9690,9690,2
|
|
20240716,114400,875251510,9690,9690,9690,9690,0
|
|
20240716,114300,875251510,9690,9690,9690,9690,0
|
|
20240716,114200,875251510,9690,9680,9690,9660,223
|
|
20240716,114100,873097080,9690,9690,9690,9690,0
|
|
20240716,114000,873097080,9690,9690,9690,9690,3
|
|
20240716,113900,873068010,9700,9700,9700,9700,1
|
|
20240716,113800,873058310,9660,9690,9700,9660,656
|
|
20240716,113700,866711750,9690,9690,9690,9690,0
|
|
20240716,113600,866711750,9690,9680,9690,9680,2
|
|
20240716,113500,866692380,9690,9690,9690,9690,21
|
|
20240716,113400,866488890,9690,9690,9690,9690,22
|
|
20240716,113300,866275710,9690,9690,9690,9690,0
|
|
20240716,113200,866275710,9690,9690,9690,9690,52
|
|
20240716,113100,865771830,9690,9690,9690,9690,94
|
|
20240716,113000,864860970,9700,9690,9700,9690,33
|
|
20240716,112900,864541170,9700,9700,9700,9700,0
|
|
20240716,112800,864541170,9700,9690,9700,9690,121
|
|
20240716,112700,863368670,9710,9710,9710,9710,10
|
|
20240716,112600,863271570,9710,9710,9710,9710,0
|
|
20240716,112500,863271570,9710,9710,9710,9710,67
|
|
20240716,112400,862621000,9710,9740,9740,9710,927
|
|
20240716,112300,853592860,9740,9770,9770,9740,1128
|
|
20240716,112200,842598910,9770,9760,9770,9760,117
|
|
20240716,112100,841456970,9760,9780,9780,9760,74
|
|
20240716,112000,840734250,9780,9770,9780,9770,1469
|
|
20240716,111900,826379770,9770,9760,9770,9760,2967
|
|
20240716,111800,797392490,9760,9740,9760,9740,985
|
|
20240716,111700,787779570,9740,9740,9740,9740,113
|
|
20240716,111600,786678950,9740,9700,9750,9700,7508
|
|
20240716,111500,713645010,9690,9690,9690,9690,0
|
|
20240716,111400,713645010,9690,9700,9720,9690,1786
|
|
20240716,111300,696321950,9690,9690,9690,9690,11
|
|
20240716,111200,696215360,9690,9690,9690,9690,3
|
|
20240716,111100,696186290,9690,9690,9690,9690,92
|
|
20240716,111000,695294810,9690,9690,9690,9690,0
|
|
20240716,110900,695294810,9690,9690,9690,9690,5
|
|
20240716,110800,695246360,9690,9690,9690,9690,11
|
|
20240716,110700,695139770,9700,9700,9700,9700,1
|
|
20240716,110600,695130070,9700,9650,9700,9650,2500
|
|
20240716,110500,670885800,9630,9630,9630,9630,100
|
|
20240716,110400,669922800,9630,9630,9630,9630,0
|
|
20240716,110300,669922800,9630,9670,9670,9630,328
|
|
20240716,110200,666751360,9670,9640,9670,9640,571
|
|
20240716,110100,661246880,9640,9650,9650,9640,110
|
|
20240716,110000,660186440,9650,9650,9650,9650,50
|
|
20240716,105900,659703940,9640,9640,9640,9640,0
|
|
20240716,105800,659703940,9640,9650,9650,9640,833
|
|
20240716,105700,651669670,9650,9650,9650,9650,535
|
|
20240716,105600,646506920,9650,9660,9660,9650,173
|
|
20240716,105500,644835750,9660,9660,9660,9660,258
|
|
20240716,105400,642343470,9660,9660,9670,9660,171
|
|
20240716,105300,640691590,9660,9660,9660,9660,100
|
|
20240716,105200,639725590,9660,9660,9660,9660,116
|
|
20240716,105100,638605030,9660,9660,9680,9660,385
|
|
20240716,105000,634885820,9670,9670,9670,9670,1
|
|
20240716,104900,634876150,9660,9690,9690,9660,328
|
|
20240716,104800,631707460,9690,9680,9690,9680,201
|
|
20240716,104700,629761770,9680,9680,9680,9680,0
|
|
20240716,104600,629761770,9680,9680,9680,9680,136
|
|
20240716,104500,628445290,9670,9690,9690,9660,158
|
|
20240716,104400,626917920,9690,9680,9690,9680,12
|
|
20240716,104300,626801750,9690,9690,9690,9690,65
|
|
20240716,104200,626171900,9690,9720,9720,9690,48
|
|
20240716,104100,625705940,9720,9680,9720,9680,607
|
|
20240716,104000,619808720,9690,9690,9690,9680,1182
|
|
20240716,103900,608355640,9630,9660,9660,9630,455
|
|
20240716,103800,603965440,9710,9710,9710,9710,0
|
|
20240716,103700,603965440,9710,9710,9710,9710,10
|
|
20240716,103600,603868340,9710,9680,9710,9670,1443
|
|
20240716,103500,589903320,9720,9720,9720,9720,52
|
|
20240716,103400,589397880,9720,9720,9720,9720,171
|
|
20240716,103300,587735760,9720,9710,9730,9690,640
|
|
20240716,103200,581524660,9730,9720,9730,9720,210
|
|
20240716,103100,579483450,9720,9710,9730,9710,1023
|
|
20240716,103000,569534580,9720,9710,9720,9710,1480
|
|
20240716,102900,555150720,9710,9690,9710,9690,482
|
|
20240716,102800,550476050,9700,9690,9700,9690,219
|
|
20240716,102700,548353410,9690,9690,9690,9690,39
|
|
20240716,102600,547975500,9690,9690,9690,9690,45
|
|
20240716,102500,547539450,9690,9690,9690,9690,47
|
|
20240716,102400,547084020,9700,9700,9700,9700,0
|
|
20240716,102300,547084020,9700,9690,9700,9630,875
|
|
20240716,102200,538644020,9690,9700,9700,9690,18
|
|
20240716,102100,538469440,9710,9700,9720,9670,354
|
|
20240716,102000,535040330,9720,9710,9720,9680,473
|
|
20240716,101900,530458390,9720,9720,9720,9700,3888
|
|
20240716,101800,492736170,9730,9710,9730,9710,619
|
|
20240716,101700,486718600,9720,9700,9720,9680,561
|
|
20240716,101600,481272090,9710,9680,9710,9680,2414
|
|
20240716,101500,457858600,9680,9650,9680,9650,2768
|
|
20240716,101400,431114900,9650,9650,9650,9650,271
|
|
20240716,101300,428499750,9630,9650,9650,9630,311
|
|
20240716,101200,425499020,9660,9660,9660,9650,264
|
|
20240716,101100,422948940,9660,9660,9660,9650,96
|
|
20240716,101000,422022000,9660,9660,9660,9650,32
|
|
20240716,100900,421713180,9650,9650,9660,9650,356
|
|
20240716,100800,418277750,9650,9640,9650,9640,536
|
|
20240716,100700,413107300,9640,9630,9640,9630,38
|
|
20240716,100600,412741250,9630,9600,9630,9600,114
|
|
20240716,100500,411646740,9620,9620,9620,9620,38
|
|
20240716,100400,411281180,9630,9630,9630,9590,945
|
|
20240716,100300,402191330,9600,9630,9630,9600,148
|
|
20240716,100200,400770200,9630,9630,9630,9600,33
|
|
20240716,100100,400452590,9630,9630,9630,9630,249
|
|
20240716,100000,398054720,9630,9630,9640,9580,2886
|
|
20240716,095900,370382640,9640,9620,9640,9620,529
|
|
20240716,095800,365289210,9620,9600,9640,9600,603
|
|
20240716,095700,359496880,9640,9610,9640,9600,501
|
|
20240716,095600,354683670,9660,9650,9660,9650,404
|
|
20240716,095500,350784710,9650,9610,9650,9600,519
|
|
20240716,095400,345798200,9610,9600,9630,9600,704
|
|
20240716,095300,339037740,9610,9620,9630,9600,1136
|
|
20240716,095200,328122680,9630,9630,9640,9630,231
|
|
20240716,095100,325898040,9660,9660,9660,9660,2
|
|
20240716,095000,325878720,9660,9660,9660,9660,0
|
|
20240716,094900,325878720,9660,9630,9670,9630,2689
|
|
20240716,094800,299922830,9660,9660,9660,9660,20
|
|
20240716,094700,299729630,9660,9630,9670,9630,1763
|
|
20240716,094600,282700230,9630,9630,9630,9630,114
|
|
20240716,094500,281602410,9630,9610,9630,9610,102
|
|
20240716,094400,280620170,9630,9630,9630,9630,20
|
|
20240716,094300,280427570,9630,9630,9630,9630,30
|
|
20240716,094200,280138670,9630,9630,9630,9630,0
|
|
20240716,094100,280138670,9630,9630,9630,9630,1
|
|
20240716,094000,280129040,9650,9600,9650,9600,2061
|
|
20240716,093900,260341340,9660,9660,9660,9660,29
|
|
20240716,093800,260061200,9660,9660,9660,9660,1
|
|
20240716,093700,260051540,9660,9620,9660,9620,2105
|
|
20240716,093600,239756560,9600,9590,9600,9590,421
|
|
20240716,093500,235717810,9590,9590,9590,9590,640
|
|
20240716,093400,229580210,9590,9590,9590,9590,8
|
|
20240716,093300,229503490,9600,9600,9600,9600,1351
|
|
20240716,093200,216533890,9600,9600,9600,9600,80
|
|
20240716,093100,215765890,9620,9600,9620,9600,54
|
|
20240716,093000,215247410,9610,9610,9610,9610,3
|
|
20240716,092900,215218580,9600,9620,9620,9600,6
|
|
20240716,092800,215160960,9600,9600,9600,9600,0
|
|
20240716,092700,215160960,9600,9600,9600,9600,22
|
|
20240716,092600,214949760,9600,9580,9600,9580,14
|
|
20240716,092500,214815480,9600,9600,9600,9600,0
|
|
20240716,092400,214815480,9600,9580,9600,9580,216
|
|
20240716,092300,212745940,9580,9590,9590,9580,16
|
|
20240716,092200,212592600,9590,9590,9590,9590,35
|
|
20240716,092100,212256950,9590,9600,9600,9590,60
|
|
20240716,092000,211681450,9600,9600,9600,9600,7
|
|
20240716,091900,211614250,9600,9590,9600,9590,81
|
|
20240716,091800,210836890,9600,9580,9600,9580,15
|
|
20240716,091700,210693040,9570,9600,9600,9570,160
|
|
20240716,091600,209161600,9570,9610,9640,9560,1421
|
|
20240716,091500,195557250,9650,9600,9650,9600,13
|
|
20240716,091400,195432350,9600,9630,9630,9600,260
|
|
20240716,091300,192934850,9650,9630,9650,9630,60
|
|
20240716,091200,192356970,9630,9650,9650,9600,2221
|
|
20240716,091100,170987050,9660,9560,9660,9560,748
|
|
20240716,091000,163827190,9560,9550,9560,9500,3701
|
|
20240716,090900,128555450,9560,9570,9570,9530,3890
|
|
20240716,090800,91389130,9570,9560,9580,9560,275
|
|
20240716,090700,88757580,9560,9580,9580,9560,1455
|
|
20240716,090600,74833630,9580,9590,9590,9580,410
|
|
20240716,090500,70904750,9600,9600,9600,9600,1
|
|
20240716,090400,70895150,9590,9580,9590,9580,1814
|
|
20240716,090300,53514260,9580,9600,9620,9580,473
|
|
20240716,090200,48974990,9590,9590,9590,9570,1223
|
|
20240716,090100,37258200,9580,9670,9670,9580,1831
|
|
20240716,090000,19702400,9680,9680,9680,9650,2018
|