605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,190200,250021915,2240,2240,2240,2240,1538
|
|
20240712,190100,250021915,2240,2240,2240,2240,0
|
|
20240712,190000,250021915,2240,2240,2240,2240,0
|
|
20240712,185900,250021915,2240,2240,2240,2240,0
|
|
20240712,185800,250021915,2240,2240,2240,2240,0
|
|
20240712,185700,250021915,2240,2240,2240,2240,0
|
|
20240712,185600,250021915,2240,2240,2240,2240,0
|
|
20240712,185500,250021915,2240,2240,2240,2240,0
|
|
20240712,185400,250021915,2240,2240,2240,2240,0
|
|
20240712,185300,250021915,2240,2240,2240,2240,0
|
|
20240712,185200,250021915,2240,2240,2240,2240,0
|
|
20240712,185100,250021915,2240,2240,2240,2240,0
|
|
20240712,185000,250021915,2240,2240,2240,2240,0
|
|
20240712,184900,250021915,2240,2240,2240,2240,0
|
|
20240712,184800,250021915,2240,2240,2240,2240,0
|
|
20240712,184700,250021915,2240,2240,2240,2240,0
|
|
20240712,184600,250021915,2240,2240,2240,2240,0
|
|
20240712,184500,250021915,2240,2240,2240,2240,0
|
|
20240712,184400,250021915,2240,2240,2240,2240,0
|
|
20240712,184300,250021915,2240,2240,2240,2240,0
|
|
20240712,184200,250021915,2240,2240,2240,2240,0
|
|
20240712,184100,250021915,2240,2240,2240,2240,0
|
|
20240712,184000,250021915,2240,2240,2240,2240,0
|
|
20240712,183900,250021915,2240,2240,2240,2240,0
|
|
20240712,183800,250021915,2240,2240,2240,2240,0
|
|
20240712,183700,250021915,2240,2240,2240,2240,0
|
|
20240712,183600,250021915,2240,2240,2240,2240,0
|
|
20240712,183500,250021915,2240,2240,2240,2240,0
|
|
20240712,183400,250021915,2240,2240,2240,2240,0
|
|
20240712,183300,250021915,2240,2240,2240,2240,0
|
|
20240712,183200,250021915,2240,2240,2240,2240,1538
|
|
20240712,183100,250021915,2240,2240,2240,2240,0
|
|
20240712,183000,250021915,2240,2240,2240,2240,0
|
|
20240712,182900,250021915,2240,2240,2240,2240,0
|
|
20240712,182800,250021915,2240,2240,2240,2240,0
|
|
20240712,182700,250021915,2240,2240,2240,2240,0
|
|
20240712,182600,250021915,2240,2240,2240,2240,0
|
|
20240712,182500,250021915,2240,2240,2240,2240,0
|
|
20240712,182400,250021915,2240,2240,2240,2240,0
|
|
20240712,182300,250021915,2240,2240,2240,2240,0
|
|
20240712,182200,250021915,2240,2240,2240,2240,0
|
|
20240712,182100,250021915,2240,2240,2240,2240,0
|
|
20240712,182000,250021915,2240,2240,2240,2240,0
|
|
20240712,181900,250021915,2240,2240,2240,2240,0
|
|
20240712,181800,250021915,2240,2240,2240,2240,0
|
|
20240712,181700,250021915,2240,2240,2240,2240,0
|
|
20240712,181600,250021915,2240,2240,2240,2240,0
|
|
20240712,181500,250021915,2240,2240,2240,2240,0
|
|
20240712,181400,250021915,2240,2240,2240,2240,0
|
|
20240712,181300,250021915,2240,2240,2240,2240,0
|
|
20240712,181200,250021915,2240,2240,2240,2240,0
|
|
20240712,181100,250021915,2240,2240,2240,2240,0
|
|
20240712,181000,250021915,2240,2240,2240,2240,0
|
|
20240712,180900,250021915,2240,2240,2240,2240,0
|
|
20240712,180800,250021915,2240,2240,2240,2240,0
|
|
20240712,180700,250021915,2240,2240,2240,2240,0
|
|
20240712,180600,250021915,2240,2240,2240,2240,0
|
|
20240712,180500,250021915,2240,2240,2240,2240,0
|
|
20240712,180400,250021915,2240,2240,2240,2240,0
|
|
20240712,180300,250021915,2240,2240,2240,2240,0
|
|
20240712,180200,250021915,2240,2240,2240,2240,1538
|
|
20240712,180100,250021915,2240,2240,2240,2240,0
|
|
20240712,180000,250021915,2240,2240,2240,2240,0
|
|
20240712,175900,250021915,2240,2240,2240,2240,0
|
|
20240712,175800,250021915,2240,2240,2240,2240,0
|
|
20240712,175700,250021915,2240,2240,2240,2240,0
|
|
20240712,175600,250021915,2240,2240,2240,2240,0
|
|
20240712,175500,250021915,2240,2240,2240,2240,0
|
|
20240712,175400,250021915,2240,2240,2240,2240,0
|
|
20240712,175300,250021915,2240,2240,2240,2240,0
|
|
20240712,175200,250021915,2240,2240,2240,2240,0
|
|
20240712,175100,250021915,2240,2240,2240,2240,0
|
|
20240712,175000,250021915,2240,2240,2240,2240,0
|
|
20240712,174900,250021915,2240,2240,2240,2240,0
|
|
20240712,174800,250021915,2240,2240,2240,2240,0
|
|
20240712,174700,250021915,2240,2240,2240,2240,0
|
|
20240712,174600,250021915,2240,2240,2240,2240,0
|
|
20240712,174500,250021915,2240,2240,2240,2240,0
|
|
20240712,174400,250021915,2240,2240,2240,2240,0
|
|
20240712,174300,250021915,2240,2240,2240,2240,0
|
|
20240712,174200,250021915,2240,2240,2240,2240,0
|
|
20240712,174100,250021915,2240,2240,2240,2240,0
|
|
20240712,174000,250021915,2240,2240,2240,2240,0
|
|
20240712,173900,250021915,2240,2240,2240,2240,0
|
|
20240712,173800,250021915,2240,2240,2240,2240,0
|
|
20240712,173700,250021915,2240,2240,2240,2240,0
|
|
20240712,173600,250021915,2240,2240,2240,2240,0
|
|
20240712,173500,250021915,2240,2240,2240,2240,0
|
|
20240712,173400,250021915,2240,2240,2240,2240,0
|
|
20240712,173300,250021915,2240,2240,2240,2240,0
|
|
20240712,173200,250021915,2240,2240,2240,2240,1538
|
|
20240712,173100,250021915,2240,2240,2240,2240,0
|
|
20240712,173000,250021915,2240,2240,2240,2240,0
|
|
20240712,172900,250021915,2240,2240,2240,2240,0
|
|
20240712,172800,250021915,2240,2240,2240,2240,0
|
|
20240712,172700,250021915,2240,2240,2240,2240,0
|
|
20240712,172600,250021915,2240,2240,2240,2240,0
|
|
20240712,172500,250021915,2240,2240,2240,2240,0
|
|
20240712,172400,250021915,2240,2240,2240,2240,0
|
|
20240712,172300,250021915,2240,2240,2240,2240,0
|
|
20240712,172200,250021915,2240,2240,2240,2240,0
|
|
20240712,172100,250021915,2240,2240,2240,2240,0
|
|
20240712,172000,250021915,2240,2240,2240,2240,0
|
|
20240712,171900,250021915,2240,2240,2240,2240,0
|
|
20240712,171800,250021915,2240,2240,2240,2240,0
|
|
20240712,171700,250021915,2240,2240,2240,2240,0
|
|
20240712,171600,250021915,2240,2240,2240,2240,0
|
|
20240712,171500,250021915,2240,2240,2240,2240,0
|
|
20240712,171400,250021915,2240,2240,2240,2240,0
|
|
20240712,171300,250021915,2240,2240,2240,2240,0
|
|
20240712,171200,250021915,2240,2240,2240,2240,0
|
|
20240712,171100,250021915,2240,2240,2240,2240,0
|
|
20240712,171000,250021915,2240,2240,2240,2240,0
|
|
20240712,170900,250021915,2240,2240,2240,2240,0
|
|
20240712,170800,250021915,2240,2240,2240,2240,0
|
|
20240712,170700,250021915,2240,2240,2240,2240,0
|
|
20240712,170600,250021915,2240,2240,2240,2240,0
|
|
20240712,170500,250021915,2240,2240,2240,2240,0
|
|
20240712,170400,250021915,2240,2240,2240,2240,0
|
|
20240712,170300,250021915,2240,2240,2240,2240,0
|
|
20240712,170200,250021915,2240,2240,2240,2240,1538
|
|
20240712,170100,250021915,2240,2240,2240,2240,0
|
|
20240712,170000,250021915,2240,2240,2240,2240,0
|
|
20240712,165900,250021915,2240,2240,2240,2240,0
|
|
20240712,165800,250021915,2240,2240,2240,2240,0
|
|
20240712,165700,250021915,2240,2240,2240,2240,0
|
|
20240712,165600,250021915,2240,2240,2240,2240,0
|
|
20240712,165500,250021915,2240,2240,2240,2240,0
|
|
20240712,165400,250021915,2240,2240,2240,2240,0
|
|
20240712,165300,250021915,2240,2240,2240,2240,0
|
|
20240712,165200,250021915,2240,2240,2240,2240,0
|
|
20240712,165100,250021915,2240,2240,2240,2240,0
|
|
20240712,165000,250021915,2240,2240,2240,2240,0
|
|
20240712,164900,250021915,2240,2240,2240,2240,0
|
|
20240712,164800,250021915,2240,2240,2240,2240,0
|
|
20240712,164700,250021915,2240,2240,2240,2240,0
|
|
20240712,164600,250021915,2240,2240,2240,2240,0
|
|
20240712,164500,250021915,2240,2240,2240,2240,0
|
|
20240712,164400,250021915,2240,2240,2240,2240,0
|
|
20240712,164300,250021915,2240,2240,2240,2240,0
|
|
20240712,164200,250021915,2240,2240,2240,2240,0
|
|
20240712,164100,250021915,2240,2240,2240,2240,0
|
|
20240712,164000,250021915,2240,2240,2240,2240,0
|
|
20240712,163900,250021915,2240,2240,2240,2240,0
|
|
20240712,163800,250021915,2240,2240,2240,2240,0
|
|
20240712,163700,250021915,2240,2240,2240,2240,0
|
|
20240712,163600,250021915,2240,2240,2240,2240,0
|
|
20240712,163500,250021915,2240,2240,2240,2240,0
|
|
20240712,163400,250021915,2240,2240,2240,2240,0
|
|
20240712,163300,250021915,2240,2240,2240,2240,0
|
|
20240712,163200,250021915,2240,2240,2240,2240,1538
|
|
20240712,163100,250021915,2240,2240,2240,2240,0
|
|
20240712,163000,250021915,2240,2240,2240,2240,0
|
|
20240712,162900,250021915,2240,2240,2240,2240,0
|
|
20240712,162800,250021915,2240,2240,2240,2240,0
|
|
20240712,162700,250021915,2240,2240,2240,2240,0
|
|
20240712,162600,250021915,2240,2240,2240,2240,0
|
|
20240712,162500,250021915,2240,2240,2240,2240,0
|
|
20240712,162400,250021915,2240,2240,2240,2240,0
|
|
20240712,162300,250021915,2240,2240,2240,2240,0
|
|
20240712,162200,250021915,2240,2240,2240,2240,0
|
|
20240712,162100,250021915,2240,2240,2240,2240,0
|
|
20240712,162000,250021915,2240,2240,2240,2240,0
|
|
20240712,161900,250021915,2240,2240,2240,2240,0
|
|
20240712,161800,250021915,2240,2240,2240,2240,0
|
|
20240712,161700,250021915,2240,2240,2240,2240,0
|
|
20240712,161600,250021915,2240,2240,2240,2240,0
|
|
20240712,161500,250021915,2240,2240,2240,2240,0
|
|
20240712,161400,250021915,2240,2240,2240,2240,0
|
|
20240712,161300,250021915,2240,2240,2240,2240,0
|
|
20240712,161200,250021915,2240,2240,2240,2240,0
|
|
20240712,161100,250021915,2240,2240,2240,2240,0
|
|
20240712,161000,250021915,2240,2240,2240,2240,0
|
|
20240712,160900,250021915,2240,2240,2240,2240,0
|
|
20240712,160800,250021915,2240,2240,2240,2240,0
|
|
20240712,160700,250021915,2240,2240,2240,2240,0
|
|
20240712,160600,250021915,2240,2240,2240,2240,0
|
|
20240712,160500,250021915,2240,2240,2240,2240,0
|
|
20240712,160400,250021915,2240,2240,2240,2240,0
|
|
20240712,160300,250021915,2240,2240,2240,2240,0
|
|
20240712,160200,250021915,2240,2240,2240,2240,1538
|
|
20240712,160100,250021915,2240,2240,2240,2240,0
|
|
20240712,160000,250021915,2240,2240,2240,2240,0
|
|
20240712,155900,250021915,2240,2240,2240,2240,0
|
|
20240712,155800,250021915,2240,2240,2240,2240,0
|
|
20240712,155700,250021915,2240,2240,2240,2240,0
|
|
20240712,155600,250021915,2240,2240,2240,2240,0
|
|
20240712,155500,250021915,2240,2240,2240,2240,0
|
|
20240712,155400,250021915,2240,2240,2240,2240,0
|
|
20240712,155300,250021915,2240,2240,2240,2240,0
|
|
20240712,155200,250021915,2240,2240,2240,2240,0
|
|
20240712,155100,250021915,2240,2240,2240,2240,0
|
|
20240712,155000,250021915,2240,2240,2240,2240,0
|
|
20240712,154900,250021915,2240,2240,2240,2240,0
|
|
20240712,154800,250021915,2240,2240,2240,2240,0
|
|
20240712,154700,250021915,2240,2240,2240,2240,0
|
|
20240712,154600,250021915,2240,2240,2240,2240,0
|
|
20240712,154500,250021915,2240,2240,2240,2240,0
|
|
20240712,154400,250021915,2240,2240,2240,2240,0
|
|
20240712,154300,250021915,2240,2240,2240,2240,0
|
|
20240712,154200,250021915,2240,2240,2240,2240,0
|
|
20240712,154100,250021915,2240,2240,2240,2240,0
|
|
20240712,154000,250021915,2240,2240,2240,2240,0
|
|
20240712,153900,250021915,2240,2240,2240,2240,0
|
|
20240712,153800,250021915,2240,2240,2240,2240,0
|
|
20240712,153700,250021915,2240,2240,2240,2240,0
|
|
20240712,153600,250021915,2240,2240,2240,2240,0
|
|
20240712,153500,250021915,2240,2240,2240,2240,0
|
|
20240712,153400,250021915,2240,2240,2240,2240,0
|
|
20240712,153300,250021915,2240,2240,2240,2240,0
|
|
20240712,153200,250021915,2240,2240,2240,2240,1538
|
|
20240712,153100,250021915,2240,2240,2240,2240,0
|
|
20240712,153000,250021915,2240,2240,2240,2240,1538
|
|
20240712,152900,246576795,2235,2235,2235,2235,0
|
|
20240712,152800,246576795,2235,2235,2235,2235,0
|
|
20240712,152700,246576795,2235,2235,2235,2235,0
|
|
20240712,152600,246576795,2235,2235,2235,2235,0
|
|
20240712,152500,246576795,2235,2235,2235,2235,0
|
|
20240712,152400,246576795,2235,2235,2235,2235,0
|
|
20240712,152300,246576795,2235,2235,2235,2235,0
|
|
20240712,152200,246576795,2235,2235,2235,2235,0
|
|
20240712,152100,246576795,2235,2235,2235,2235,0
|
|
20240712,152000,246576795,2235,2235,2235,2235,0
|
|
20240712,151900,246576795,2235,2235,2235,2235,61
|
|
20240712,151800,246440460,2240,2240,2240,2240,0
|
|
20240712,151700,246440460,2240,2240,2240,2240,3
|
|
20240712,151600,246433740,2240,2240,2240,2235,71
|
|
20240712,151500,246274965,2240,2240,2240,2240,1800
|
|
20240712,151400,242242965,2240,2240,2240,2240,1
|
|
20240712,151300,242240725,2235,2235,2240,2235,10
|
|
20240712,151200,242218365,2235,2235,2235,2235,5
|
|
20240712,151100,242207190,2235,2235,2235,2235,0
|
|
20240712,151000,242207190,2235,2240,2240,2235,56
|
|
20240712,150900,242081840,2240,2240,2240,2240,0
|
|
20240712,150800,242081840,2240,2240,2240,2240,1
|
|
20240712,150700,242079600,2235,2235,2235,2235,0
|
|
20240712,150600,242079600,2235,2235,2235,2235,0
|
|
20240712,150500,242079600,2235,2235,2235,2235,1
|
|
20240712,150400,242077365,2235,2235,2235,2235,0
|
|
20240712,150300,242077365,2235,2235,2235,2235,0
|
|
20240712,150200,242077365,2235,2235,2235,2235,0
|
|
20240712,150100,242077365,2235,2235,2235,2235,1
|
|
20240712,150000,242075130,2235,2240,2240,2235,1542
|
|
20240712,145900,238628755,2235,2235,2235,2235,102
|
|
20240712,145800,238400785,2240,2235,2240,2235,2730
|
|
20240712,145700,232299225,2240,2240,2240,2240,10
|
|
20240712,145600,232276825,2240,2240,2240,2240,0
|
|
20240712,145500,232276825,2240,2240,2240,2240,0
|
|
20240712,145400,232276825,2240,2240,2240,2240,0
|
|
20240712,145300,232276825,2240,2240,2240,2240,53
|
|
20240712,145200,232158105,2240,2240,2240,2240,394
|
|
20240712,145100,231275545,2245,2245,2245,2245,0
|
|
20240712,145000,231275545,2245,2245,2245,2245,1
|
|
20240712,144900,231273300,2245,2245,2245,2245,2
|
|
20240712,144800,231268810,2240,2240,2240,2240,0
|
|
20240712,144700,231268810,2240,2240,2240,2240,0
|
|
20240712,144600,231268810,2240,2240,2240,2240,0
|
|
20240712,144500,231268810,2240,2240,2240,2240,0
|
|
20240712,144400,231268810,2240,2240,2240,2240,0
|
|
20240712,144300,231268810,2240,2240,2240,2240,0
|
|
20240712,144200,231268810,2240,2240,2240,2240,20
|
|
20240712,144100,231224010,2240,2240,2240,2240,0
|
|
20240712,144000,231224010,2240,2240,2240,2240,0
|
|
20240712,143900,231224010,2240,2240,2240,2240,0
|
|
20240712,143800,231224010,2240,2240,2240,2240,1
|
|
20240712,143700,231221770,2245,2245,2245,2245,0
|
|
20240712,143600,231221770,2245,2245,2245,2245,0
|
|
20240712,143500,231221770,2245,2245,2245,2245,1
|
|
20240712,143400,231219525,2240,2240,2240,2240,0
|
|
20240712,143300,231219525,2240,2240,2240,2240,0
|
|
20240712,143200,231219525,2240,2240,2240,2240,228
|
|
20240712,143100,230708805,2240,2240,2240,2240,68
|
|
20240712,143000,230556485,2240,2240,2240,2240,0
|
|
20240712,142900,230556485,2240,2240,2240,2240,0
|
|
20240712,142800,230556485,2240,2240,2240,2240,14
|
|
20240712,142700,230525125,2235,2235,2235,2235,0
|
|
20240712,142600,230525125,2235,2235,2235,2235,0
|
|
20240712,142500,230525125,2235,2235,2235,2235,0
|
|
20240712,142400,230525125,2235,2235,2235,2235,0
|
|
20240712,142300,230525125,2235,2235,2235,2235,0
|
|
20240712,142200,230525125,2235,2235,2245,2235,691
|
|
20240712,142100,228979870,2240,2240,2240,2240,0
|
|
20240712,142000,228979870,2240,2245,2245,2240,341
|
|
20240712,141900,228216015,2250,2250,2250,2250,0
|
|
20240712,141800,228216015,2250,2250,2250,2250,11
|
|
20240712,141700,228191265,2250,2250,2250,2250,0
|
|
20240712,141600,228191265,2250,2250,2250,2250,1
|
|
20240712,141500,228189015,2240,2240,2240,2240,0
|
|
20240712,141400,228189015,2240,2245,2245,2240,1000
|
|
20240712,141300,225948915,2255,2255,2255,2255,0
|
|
20240712,141200,225948915,2255,2255,2255,2255,0
|
|
20240712,141100,225948915,2255,2255,2255,2255,0
|
|
20240712,141000,225948915,2255,2255,2255,2255,0
|
|
20240712,140900,225948915,2255,2255,2255,2255,0
|
|
20240712,140800,225948915,2255,2255,2255,2255,0
|
|
20240712,140700,225948915,2255,2255,2255,2255,0
|
|
20240712,140600,225948915,2255,2255,2255,2255,0
|
|
20240712,140500,225948915,2255,2255,2255,2255,11
|
|
20240712,140400,225924110,2240,2250,2250,2235,9520
|
|
20240712,140300,204587845,2250,2250,2250,2250,0
|
|
20240712,140200,204587845,2250,2250,2250,2250,0
|
|
20240712,140100,204587845,2250,2250,2250,2250,0
|
|
20240712,140000,204587845,2250,2250,2250,2250,0
|
|
20240712,135900,204587845,2250,2250,2250,2250,0
|
|
20240712,135800,204587845,2250,2250,2250,2250,0
|
|
20240712,135700,204587845,2250,2250,2250,2250,0
|
|
20240712,135600,204587845,2250,2250,2250,2250,2
|
|
20240712,135500,204583345,2250,2250,2250,2250,0
|
|
20240712,135400,204583345,2250,2250,2250,2250,0
|
|
20240712,135300,204583345,2250,2250,2250,2250,0
|
|
20240712,135200,204583345,2250,2250,2250,2250,14
|
|
20240712,135100,204551845,2255,2255,2255,2255,29
|
|
20240712,135000,204486450,2255,2255,2255,2255,57
|
|
20240712,134900,204357915,2250,2250,2250,2250,85
|
|
20240712,134800,204166665,2250,2250,2250,2250,0
|
|
20240712,134700,204166665,2250,2250,2250,2250,0
|
|
20240712,134600,204166665,2250,2250,2250,2250,0
|
|
20240712,134500,204166665,2250,2250,2250,2250,0
|
|
20240712,134400,204166665,2250,2250,2250,2250,0
|
|
20240712,134300,204166665,2250,2250,2250,2250,0
|
|
20240712,134200,204166665,2250,2250,2250,2250,77
|
|
20240712,134100,203993415,2250,2250,2250,2250,2
|
|
20240712,134000,203988915,2250,2250,2250,2250,1
|
|
20240712,133900,203986665,2250,2250,2250,2250,0
|
|
20240712,133800,203986665,2250,2250,2250,2250,0
|
|
20240712,133700,203986665,2250,2250,2250,2250,0
|
|
20240712,133600,203986665,2250,2250,2250,2250,0
|
|
20240712,133500,203986665,2250,2245,2250,2245,5015
|
|
20240712,133400,192727985,2245,2245,2245,2245,0
|
|
20240712,133300,192727985,2245,2245,2245,2245,0
|
|
20240712,133200,192727985,2245,2245,2245,2245,0
|
|
20240712,133100,192727985,2245,2245,2245,2245,0
|
|
20240712,133000,192727985,2245,2245,2245,2245,0
|
|
20240712,132900,192727985,2245,2245,2245,2245,211
|
|
20240712,132800,192254290,2250,2250,2250,2250,0
|
|
20240712,132700,192254290,2250,2250,2250,2250,1
|
|
20240712,132600,192252040,2250,2250,2250,2250,0
|
|
20240712,132500,192252040,2250,2250,2250,2250,0
|
|
20240712,132400,192252040,2250,2250,2250,2250,0
|
|
20240712,132300,192252040,2250,2250,2250,2250,3
|
|
20240712,132200,192245290,2250,2255,2255,2250,1799
|
|
20240712,132100,188197460,2265,2265,2265,2265,0
|
|
20240712,132000,188197460,2265,2265,2265,2265,10
|
|
20240712,131900,188174810,2260,2260,2260,2260,0
|
|
20240712,131800,188174810,2260,2260,2260,2260,0
|
|
20240712,131700,188174810,2260,2260,2260,2260,5
|
|
20240712,131600,188163510,2260,2260,2260,2260,0
|
|
20240712,131500,188163510,2260,2260,2260,2260,3
|
|
20240712,131400,188156730,2260,2260,2260,2260,0
|
|
20240712,131300,188156730,2260,2260,2260,2260,0
|
|
20240712,131200,188156730,2260,2260,2260,2260,0
|
|
20240712,131100,188156730,2260,2260,2260,2260,0
|
|
20240712,131000,188156730,2260,2260,2260,2260,16
|
|
20240712,130900,188120570,2260,2260,2260,2260,10
|
|
20240712,130800,188097970,2255,2255,2255,2255,0
|
|
20240712,130700,188097970,2255,2255,2255,2255,0
|
|
20240712,130600,188097970,2255,2255,2255,2255,0
|
|
20240712,130500,188097970,2255,2255,2255,2255,0
|
|
20240712,130400,188097970,2255,2255,2255,2255,0
|
|
20240712,130300,188097970,2255,2255,2255,2255,0
|
|
20240712,130200,188097970,2255,2255,2255,2255,0
|
|
20240712,130100,188097970,2255,2255,2255,2255,0
|
|
20240712,130000,188097970,2255,2255,2255,2255,0
|
|
20240712,125900,188097970,2255,2255,2255,2255,0
|
|
20240712,125800,188097970,2255,2255,2255,2255,0
|
|
20240712,125700,188097970,2255,2255,2255,2255,0
|
|
20240712,125600,188097970,2255,2255,2255,2255,0
|
|
20240712,125500,188097970,2255,2255,2255,2255,32
|
|
20240712,125400,188025810,2255,2255,2255,2255,2
|
|
20240712,125300,188021300,2250,2250,2250,2250,0
|
|
20240712,125200,188021300,2250,2250,2250,2250,0
|
|
20240712,125100,188021300,2250,2250,2250,2250,0
|
|
20240712,125000,188021300,2250,2250,2250,2250,0
|
|
20240712,124900,188021300,2250,2255,2255,2250,219
|
|
20240712,124800,187528475,2260,2260,2260,2260,0
|
|
20240712,124700,187528475,2260,2260,2260,2260,0
|
|
20240712,124600,187528475,2260,2260,2260,2260,20
|
|
20240712,124500,187483275,2255,2255,2255,2255,0
|
|
20240712,124400,187483275,2255,2255,2255,2255,90
|
|
20240712,124300,187280325,2260,2260,2260,2260,0
|
|
20240712,124200,187280325,2260,2260,2260,2260,0
|
|
20240712,124100,187280325,2260,2260,2260,2260,0
|
|
20240712,124000,187280325,2260,2260,2260,2260,0
|
|
20240712,123900,187280325,2260,2260,2260,2260,0
|
|
20240712,123800,187280325,2260,2260,2260,2260,0
|
|
20240712,123700,187280325,2260,2260,2260,2260,0
|
|
20240712,123600,187280325,2260,2260,2260,2260,22
|
|
20240712,123500,187230605,2260,2260,2260,2260,0
|
|
20240712,123400,187230605,2260,2260,2260,2260,0
|
|
20240712,123300,187230605,2260,2260,2260,2260,0
|
|
20240712,123200,187230605,2260,2260,2260,2260,0
|
|
20240712,123100,187230605,2260,2260,2260,2260,0
|
|
20240712,123000,187230605,2260,2260,2260,2260,0
|
|
20240712,122900,187230605,2260,2260,2260,2260,0
|
|
20240712,122800,187230605,2260,2260,2260,2260,0
|
|
20240712,122700,187230605,2260,2260,2260,2260,0
|
|
20240712,122600,187230605,2260,2260,2260,2260,21
|
|
20240712,122500,187183145,2260,2260,2260,2260,10
|
|
20240712,122400,187160545,2260,2260,2260,2260,3
|
|
20240712,122300,187153765,2260,2260,2260,2260,20
|
|
20240712,122200,187108565,2260,2260,2260,2260,0
|
|
20240712,122100,187108565,2260,2260,2260,2260,0
|
|
20240712,122000,187108565,2260,2260,2260,2260,0
|
|
20240712,121900,187108565,2260,2255,2260,2255,49
|
|
20240712,121800,186998020,2255,2255,2255,2255,3
|
|
20240712,121700,186991255,2260,2260,2260,2260,0
|
|
20240712,121600,186991255,2260,2260,2260,2260,0
|
|
20240712,121500,186991255,2260,2260,2260,2260,0
|
|
20240712,121400,186991255,2260,2260,2260,2260,0
|
|
20240712,121300,186991255,2260,2260,2260,2260,0
|
|
20240712,121200,186991255,2260,2260,2260,2260,0
|
|
20240712,121100,186991255,2260,2260,2260,2260,6
|
|
20240712,121000,186977695,2260,2260,2260,2260,0
|
|
20240712,120900,186977695,2260,2260,2260,2260,1
|
|
20240712,120800,186975435,2255,2255,2255,2255,0
|
|
20240712,120700,186975435,2255,2255,2255,2255,0
|
|
20240712,120600,186975435,2255,2260,2260,2255,44
|
|
20240712,120500,186876050,2260,2260,2260,2260,0
|
|
20240712,120400,186876050,2260,2260,2260,2260,0
|
|
20240712,120300,186876050,2260,2255,2260,2255,597
|
|
20240712,120200,185529050,2255,2255,2255,2255,0
|
|
20240712,120100,185529050,2255,2255,2255,2255,0
|
|
20240712,120000,185529050,2255,2255,2255,2255,20
|
|
20240712,115900,185483950,2255,2255,2255,2255,0
|
|
20240712,115800,185483950,2255,2250,2255,2250,38
|
|
20240712,115700,185398380,2250,2250,2250,2250,2
|
|
20240712,115600,185393880,2245,2245,2245,2245,600
|
|
20240712,115500,184046880,2245,2245,2245,2245,0
|
|
20240712,115400,184046880,2245,2250,2250,2245,32
|
|
20240712,115300,183974990,2250,2250,2250,2250,0
|
|
20240712,115200,183974990,2250,2250,2250,2250,0
|
|
20240712,115100,183974990,2250,2250,2250,2250,0
|
|
20240712,115000,183974990,2250,2250,2250,2250,0
|
|
20240712,114900,183974990,2250,2245,2250,2245,503
|
|
20240712,114800,182845740,2245,2245,2245,2245,0
|
|
20240712,114700,182845740,2245,2245,2245,2245,0
|
|
20240712,114600,182845740,2245,2245,2245,2245,0
|
|
20240712,114500,182845740,2245,2245,2245,2245,200
|
|
20240712,114400,182396740,2255,2255,2255,2255,0
|
|
20240712,114300,182396740,2255,2255,2255,2255,0
|
|
20240712,114200,182396740,2255,2255,2255,2255,1
|
|
20240712,114100,182394485,2260,2260,2260,2260,0
|
|
20240712,114000,182394485,2260,2260,2260,2260,0
|
|
20240712,113900,182394485,2260,2255,2260,2255,500
|
|
20240712,113800,181264630,2255,2250,2255,2250,1001
|
|
20240712,113700,179012375,2245,2245,2245,2245,0
|
|
20240712,113600,179012375,2245,2245,2245,2245,1
|
|
20240712,113500,179010130,2250,2255,2255,2250,20
|
|
20240712,113400,178965080,2255,2255,2255,2255,0
|
|
20240712,113300,178965080,2255,2255,2255,2255,64
|
|
20240712,113200,178820760,2270,2245,2270,2245,760
|
|
20240712,113100,177104630,2235,2230,2235,2230,5240
|
|
20240712,113000,165419415,2230,2235,2235,2230,401
|
|
20240712,112900,164523465,2240,2240,2240,2240,9
|
|
20240712,112800,164503305,2240,2240,2240,2240,658
|
|
20240712,112700,163029385,2245,2250,2250,2245,550
|
|
20240712,112600,161793485,2250,2250,2250,2250,0
|
|
20240712,112500,161793485,2250,2250,2250,2250,67
|
|
20240712,112400,161642735,2250,2250,2250,2250,1
|
|
20240712,112300,161640485,2250,2250,2250,2250,0
|
|
20240712,112200,161640485,2250,2250,2250,2250,60
|
|
20240712,112100,161505485,2250,2250,2250,2250,0
|
|
20240712,112000,161505485,2250,2245,2250,2240,722
|
|
20240712,111900,159887070,2245,2245,2245,2245,0
|
|
20240712,111800,159887070,2245,2245,2245,2245,40
|
|
20240712,111700,159797270,2240,2240,2240,2240,0
|
|
20240712,111600,159797270,2240,2240,2240,2240,0
|
|
20240712,111500,159797270,2240,2240,2240,2240,0
|
|
20240712,111400,159797270,2240,2250,2250,2240,818
|
|
20240712,111300,157964555,2255,2255,2255,2255,0
|
|
20240712,111200,157964555,2255,2255,2255,2255,0
|
|
20240712,111100,157964555,2255,2250,2255,2250,13
|
|
20240712,111000,157935255,2255,2255,2255,2255,0
|
|
20240712,110900,157935255,2255,2255,2255,2255,0
|
|
20240712,110800,157935255,2255,2255,2255,2255,0
|
|
20240712,110700,157935255,2255,2255,2255,2255,100
|
|
20240712,110600,157709755,2250,2245,2250,2245,6027
|
|
20240712,110500,144179130,2250,2255,2255,2250,1614
|
|
20240712,110400,140544435,2260,2265,2265,2260,459
|
|
20240712,110300,139506565,2270,2270,2270,2270,0
|
|
20240712,110200,139506565,2270,2270,2270,2270,84
|
|
20240712,110100,139315885,2270,2270,2270,2270,0
|
|
20240712,110000,139315885,2270,2270,2270,2270,0
|
|
20240712,105900,139315885,2270,2270,2270,2270,2
|
|
20240712,105800,139311345,2270,2270,2270,2270,0
|
|
20240712,105700,139311345,2270,2270,2270,2270,0
|
|
20240712,105600,139311345,2270,2270,2270,2270,0
|
|
20240712,105500,139311345,2270,2270,2270,2270,0
|
|
20240712,105400,139311345,2270,2270,2270,2270,0
|
|
20240712,105300,139311345,2270,2270,2270,2270,0
|
|
20240712,105200,139311345,2270,2270,2270,2270,2
|
|
20240712,105100,139306805,2270,2270,2270,2270,50
|
|
20240712,105000,139193305,2270,2270,2270,2270,0
|
|
20240712,104900,139193305,2270,2270,2270,2270,0
|
|
20240712,104800,139193305,2270,2270,2270,2270,55
|
|
20240712,104700,139068455,2270,2270,2270,2270,0
|
|
20240712,104600,139068455,2270,2270,2270,2270,0
|
|
20240712,104500,139068455,2270,2270,2270,2270,5
|
|
20240712,104400,139057105,2270,2270,2270,2270,4132
|
|
20240712,104300,129677465,2270,2275,2275,2270,3
|
|
20240712,104200,129670650,2270,2270,2270,2270,1
|
|
20240712,104100,129668380,2270,2270,2270,2270,0
|
|
20240712,104000,129668380,2270,2270,2270,2270,0
|
|
20240712,103900,129668380,2270,2270,2270,2270,0
|
|
20240712,103800,129668380,2270,2270,2270,2270,0
|
|
20240712,103700,129668380,2270,2270,2270,2270,50
|
|
20240712,103600,129554880,2270,2270,2270,2270,200
|
|
20240712,103500,129100880,2260,2265,2265,2260,2000
|
|
20240712,103400,124578885,2265,2265,2265,2265,1
|
|
20240712,103300,124576620,2260,2260,2260,2260,0
|
|
20240712,103200,124576620,2260,2260,2260,2260,0
|
|
20240712,103100,124576620,2260,2255,2260,2255,402
|
|
20240712,103000,123668105,2260,2260,2260,2260,0
|
|
20240712,102900,123668105,2260,2260,2260,2260,0
|
|
20240712,102800,123668105,2260,2260,2260,2260,0
|
|
20240712,102700,123668105,2260,2250,2260,2250,7
|
|
20240712,102600,123652320,2245,2245,2245,2245,0
|
|
20240712,102500,123652320,2245,2245,2245,2245,0
|
|
20240712,102400,123652320,2245,2245,2245,2245,338
|
|
20240712,102300,122893510,2245,2245,2245,2245,9
|
|
20240712,102200,122873305,2245,2245,2245,2245,0
|
|
20240712,102100,122873305,2245,2245,2245,2245,0
|
|
20240712,102000,122873305,2245,2245,2245,2245,226
|
|
20240712,101900,122365935,2245,2245,2250,2245,4201
|
|
20240712,101800,112934610,2245,2245,2245,2245,0
|
|
20240712,101700,112934610,2245,2250,2250,2245,194
|
|
20240712,101600,112499045,2255,2255,2255,2255,0
|
|
20240712,101500,112499045,2255,2255,2255,2255,0
|
|
20240712,101400,112499045,2255,2255,2255,2255,10
|
|
20240712,101300,112476495,2255,2255,2255,2255,5
|
|
20240712,101200,112465220,2255,2255,2255,2255,0
|
|
20240712,101100,112465220,2255,2245,2255,2245,30
|
|
20240712,101000,112397725,2245,2245,2245,2245,0
|
|
20240712,100900,112397725,2245,2245,2245,2245,0
|
|
20240712,100800,112397725,2245,2245,2245,2245,0
|
|
20240712,100700,112397725,2245,2245,2245,2245,200
|
|
20240712,100600,111948725,2245,2250,2250,2245,126
|
|
20240712,100500,111665775,2250,2255,2255,2250,500
|
|
20240712,100400,110540705,2260,2260,2260,2260,1
|
|
20240712,100300,110538445,2260,2260,2260,2260,2
|
|
20240712,100200,110533925,2255,2255,2255,2255,103
|
|
20240712,100100,110301660,2255,2255,2255,2255,3
|
|
20240712,100000,110294895,2255,2255,2255,2255,43
|
|
20240712,095900,110197930,2255,2255,2255,2255,2
|
|
20240712,095800,110193420,2255,2255,2255,2255,1
|
|
20240712,095700,110191165,2240,2250,2250,2240,480
|
|
20240712,095600,109114395,2255,2255,2255,2255,0
|
|
20240712,095500,109114395,2255,2255,2255,2255,1650
|
|
20240712,095400,105393645,2250,2260,2260,2250,2893
|
|
20240712,095300,98870730,2265,2275,2275,2265,924
|
|
20240712,095200,96777310,2270,2270,2270,2270,0
|
|
20240712,095100,96777310,2270,2270,2270,2270,1
|
|
20240712,095000,96775040,2270,2270,2270,2270,0
|
|
20240712,094900,96775040,2270,2280,2280,2270,1122
|
|
20240712,094800,94227800,2280,2280,2280,2280,0
|
|
20240712,094700,94227800,2280,2280,2280,2280,0
|
|
20240712,094600,94227800,2280,2275,2280,2275,855
|
|
20240712,094500,92278405,2270,2280,2280,2270,2000
|
|
20240712,094400,87737685,2290,2290,2290,2290,0
|
|
20240712,094300,87737685,2290,2290,2290,2290,0
|
|
20240712,094200,87737685,2290,2290,2290,2290,0
|
|
20240712,094100,87737685,2290,2290,2290,2290,0
|
|
20240712,094000,87737685,2290,2285,2290,2285,41
|
|
20240712,093900,87643800,2290,2290,2290,2290,0
|
|
20240712,093800,87643800,2290,2285,2290,2285,10
|
|
20240712,093700,87620905,2290,2285,2290,2285,2
|
|
20240712,093600,87616330,2275,2285,2285,2275,2144
|
|
20240712,093500,82728445,2285,2285,2285,2285,0
|
|
20240712,093400,82728445,2285,2285,2285,2285,0
|
|
20240712,093300,82728445,2285,2285,2285,2285,0
|
|
20240712,093200,82728445,2285,2285,2285,2285,100
|
|
20240712,093100,82499945,2285,2285,2285,2285,1
|
|
20240712,093000,82497660,2280,2290,2290,2280,1869
|
|
20240712,092900,78226450,2265,2300,2300,2265,6669
|
|
20240712,092800,62996425,2300,2300,2300,2300,57
|
|
20240712,092700,62865325,2305,2305,2305,2305,5
|
|
20240712,092600,62853800,2305,2305,2305,2305,0
|
|
20240712,092500,62853800,2305,2305,2305,2305,94
|
|
20240712,092400,62637130,2305,2305,2305,2305,0
|
|
20240712,092300,62637130,2305,2305,2305,2305,10
|
|
20240712,092200,62614080,2305,2300,2305,2300,110
|
|
20240712,092100,62361030,2305,2300,2305,2300,600
|
|
20240712,092000,60979435,2300,2300,2300,2300,40
|
|
20240712,091900,60887435,2295,2295,2295,2285,3100
|
|
20240712,091800,53795155,2285,2305,2310,2285,2536
|
|
20240712,091700,47969355,2305,2305,2305,2305,200
|
|
20240712,091600,47508355,2305,2305,2305,2305,533
|
|
20240712,091500,46279790,2305,2300,2305,2300,45
|
|
20240712,091400,46176090,2300,2305,2305,2300,704
|
|
20240712,091300,44556790,2300,2300,2300,2300,537
|
|
20240712,091200,43321690,2300,2295,2300,2295,352
|
|
20240712,091100,42512095,2295,2285,2295,2285,2623
|
|
20240712,091000,36500860,2285,2285,2285,2285,151
|
|
20240712,090900,36155825,2280,2275,2280,2275,116
|
|
20240712,090800,35891905,2260,2285,2285,2255,5008
|
|
20240712,090700,24562470,2290,2290,2290,2290,12
|
|
20240712,090600,24534990,2290,2290,2290,2290,11
|
|
20240712,090500,24509800,2285,2285,2285,2285,22
|
|
20240712,090400,24459530,2270,2270,2270,2270,4581
|
|
20240712,090300,14060660,2270,2270,2270,2270,0
|
|
20240712,090200,14060660,2270,2270,2270,2270,300
|
|
20240712,090100,13379660,2270,2280,2280,2270,1336
|
|
20240712,090000,10334020,2280,2280,2290,2280,2427
|