605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190200,242667550,2275,2275,2275,2275,1054
|
|
20240716,190100,242667550,2275,2275,2275,2275,0
|
|
20240716,190000,242667550,2275,2275,2275,2275,0
|
|
20240716,185900,242667550,2275,2275,2275,2275,0
|
|
20240716,185800,242667550,2275,2275,2275,2275,0
|
|
20240716,185700,242667550,2275,2275,2275,2275,0
|
|
20240716,185600,242667550,2275,2275,2275,2275,0
|
|
20240716,185500,242667550,2275,2275,2275,2275,0
|
|
20240716,185400,242667550,2275,2275,2275,2275,0
|
|
20240716,185300,242667550,2275,2275,2275,2275,0
|
|
20240716,185200,242667550,2275,2275,2275,2275,0
|
|
20240716,185100,242667550,2275,2275,2275,2275,0
|
|
20240716,185000,242667550,2275,2275,2275,2275,0
|
|
20240716,184900,242667550,2275,2275,2275,2275,0
|
|
20240716,184800,242667550,2275,2275,2275,2275,0
|
|
20240716,184700,242667550,2275,2275,2275,2275,0
|
|
20240716,184600,242667550,2275,2275,2275,2275,0
|
|
20240716,184500,242667550,2275,2275,2275,2275,0
|
|
20240716,184400,242667550,2275,2275,2275,2275,0
|
|
20240716,184300,242667550,2275,2275,2275,2275,0
|
|
20240716,184200,242667550,2275,2275,2275,2275,0
|
|
20240716,184100,242667550,2275,2275,2275,2275,0
|
|
20240716,184000,242667550,2275,2275,2275,2275,0
|
|
20240716,183900,242667550,2275,2275,2275,2275,0
|
|
20240716,183800,242667550,2275,2275,2275,2275,0
|
|
20240716,183700,242667550,2275,2275,2275,2275,0
|
|
20240716,183600,242667550,2275,2275,2275,2275,0
|
|
20240716,183500,242667550,2275,2275,2275,2275,0
|
|
20240716,183400,242667550,2275,2275,2275,2275,0
|
|
20240716,183300,242667550,2275,2275,2275,2275,0
|
|
20240716,183200,242667550,2275,2275,2275,2275,1054
|
|
20240716,183100,242667550,2275,2275,2275,2275,0
|
|
20240716,183000,242667550,2275,2275,2275,2275,0
|
|
20240716,182900,242667550,2275,2275,2275,2275,0
|
|
20240716,182800,242667550,2275,2275,2275,2275,0
|
|
20240716,182700,242667550,2275,2275,2275,2275,0
|
|
20240716,182600,242667550,2275,2275,2275,2275,0
|
|
20240716,182500,242667550,2275,2275,2275,2275,0
|
|
20240716,182400,242667550,2275,2275,2275,2275,0
|
|
20240716,182300,242667550,2275,2275,2275,2275,0
|
|
20240716,182200,242667550,2275,2275,2275,2275,0
|
|
20240716,182100,242667550,2275,2275,2275,2275,0
|
|
20240716,182000,242667550,2275,2275,2275,2275,0
|
|
20240716,181900,242667550,2275,2275,2275,2275,0
|
|
20240716,181800,242667550,2275,2275,2275,2275,0
|
|
20240716,181700,242667550,2275,2275,2275,2275,0
|
|
20240716,181600,242667550,2275,2275,2275,2275,0
|
|
20240716,181500,242667550,2275,2275,2275,2275,0
|
|
20240716,181400,242667550,2275,2275,2275,2275,0
|
|
20240716,181300,242667550,2275,2275,2275,2275,0
|
|
20240716,181200,242667550,2275,2275,2275,2275,0
|
|
20240716,181100,242667550,2275,2275,2275,2275,0
|
|
20240716,181000,242667550,2275,2275,2275,2275,0
|
|
20240716,180900,242667550,2275,2275,2275,2275,0
|
|
20240716,180800,242667550,2275,2275,2275,2275,0
|
|
20240716,180700,242667550,2275,2275,2275,2275,0
|
|
20240716,180600,242667550,2275,2275,2275,2275,0
|
|
20240716,180500,242667550,2275,2275,2275,2275,0
|
|
20240716,180400,242667550,2275,2275,2275,2275,0
|
|
20240716,180300,242667550,2275,2275,2275,2275,0
|
|
20240716,180200,242667550,2275,2275,2275,2275,1054
|
|
20240716,180100,242667550,2275,2275,2275,2275,0
|
|
20240716,180000,242667550,2275,2275,2275,2275,0
|
|
20240716,175900,242667550,2275,2275,2275,2275,0
|
|
20240716,175800,242667550,2275,2275,2275,2275,0
|
|
20240716,175700,242667550,2275,2275,2275,2275,0
|
|
20240716,175600,242667550,2275,2275,2275,2275,0
|
|
20240716,175500,242667550,2275,2275,2275,2275,0
|
|
20240716,175400,242667550,2275,2275,2275,2275,0
|
|
20240716,175300,242667550,2275,2275,2275,2275,0
|
|
20240716,175200,242667550,2275,2275,2275,2275,0
|
|
20240716,175100,242667550,2275,2275,2275,2275,0
|
|
20240716,175000,242667550,2275,2275,2275,2275,0
|
|
20240716,174900,242667550,2275,2275,2275,2275,0
|
|
20240716,174800,242667550,2275,2275,2275,2275,0
|
|
20240716,174700,242667550,2275,2275,2275,2275,0
|
|
20240716,174600,242667550,2275,2275,2275,2275,0
|
|
20240716,174500,242667550,2275,2275,2275,2275,0
|
|
20240716,174400,242667550,2275,2275,2275,2275,0
|
|
20240716,174300,242667550,2275,2275,2275,2275,0
|
|
20240716,174200,242667550,2275,2275,2275,2275,0
|
|
20240716,174100,242667550,2275,2275,2275,2275,0
|
|
20240716,174000,242667550,2275,2275,2275,2275,0
|
|
20240716,173900,242667550,2275,2275,2275,2275,0
|
|
20240716,173800,242667550,2275,2275,2275,2275,0
|
|
20240716,173700,242667550,2275,2275,2275,2275,0
|
|
20240716,173600,242667550,2275,2275,2275,2275,0
|
|
20240716,173500,242667550,2275,2275,2275,2275,0
|
|
20240716,173400,242667550,2275,2275,2275,2275,0
|
|
20240716,173300,242667550,2275,2275,2275,2275,0
|
|
20240716,173200,242667550,2275,2275,2275,2275,1054
|
|
20240716,173100,242667550,2275,2275,2275,2275,0
|
|
20240716,173000,242667550,2275,2275,2275,2275,0
|
|
20240716,172900,242667550,2275,2275,2275,2275,0
|
|
20240716,172800,242667550,2275,2275,2275,2275,0
|
|
20240716,172700,242667550,2275,2275,2275,2275,0
|
|
20240716,172600,242667550,2275,2275,2275,2275,0
|
|
20240716,172500,242667550,2275,2275,2275,2275,0
|
|
20240716,172400,242667550,2275,2275,2275,2275,0
|
|
20240716,172300,242667550,2275,2275,2275,2275,0
|
|
20240716,172200,242667550,2275,2275,2275,2275,0
|
|
20240716,172100,242667550,2275,2275,2275,2275,0
|
|
20240716,172000,242667550,2275,2275,2275,2275,0
|
|
20240716,171900,242667550,2275,2275,2275,2275,0
|
|
20240716,171800,242667550,2275,2275,2275,2275,0
|
|
20240716,171700,242667550,2275,2275,2275,2275,0
|
|
20240716,171600,242667550,2275,2275,2275,2275,0
|
|
20240716,171500,242667550,2275,2275,2275,2275,0
|
|
20240716,171400,242667550,2275,2275,2275,2275,0
|
|
20240716,171300,242667550,2275,2275,2275,2275,0
|
|
20240716,171200,242667550,2275,2275,2275,2275,0
|
|
20240716,171100,242667550,2275,2275,2275,2275,0
|
|
20240716,171000,242667550,2275,2275,2275,2275,0
|
|
20240716,170900,242667550,2275,2275,2275,2275,0
|
|
20240716,170800,242667550,2275,2275,2275,2275,0
|
|
20240716,170700,242667550,2275,2275,2275,2275,0
|
|
20240716,170600,242667550,2275,2275,2275,2275,0
|
|
20240716,170500,242667550,2275,2275,2275,2275,0
|
|
20240716,170400,242667550,2275,2275,2275,2275,0
|
|
20240716,170300,242667550,2275,2275,2275,2275,0
|
|
20240716,170200,242667550,2275,2275,2275,2275,1054
|
|
20240716,170100,242667550,2275,2275,2275,2275,0
|
|
20240716,170000,242667550,2275,2275,2275,2275,0
|
|
20240716,165900,242667550,2275,2275,2275,2275,0
|
|
20240716,165800,242667550,2275,2275,2275,2275,0
|
|
20240716,165700,242667550,2275,2275,2275,2275,0
|
|
20240716,165600,242667550,2275,2275,2275,2275,0
|
|
20240716,165500,242667550,2275,2275,2275,2275,0
|
|
20240716,165400,242667550,2275,2275,2275,2275,0
|
|
20240716,165300,242667550,2275,2275,2275,2275,0
|
|
20240716,165200,242667550,2275,2275,2275,2275,0
|
|
20240716,165100,242667550,2275,2275,2275,2275,0
|
|
20240716,165000,242667550,2275,2275,2275,2275,0
|
|
20240716,164900,242667550,2275,2275,2275,2275,0
|
|
20240716,164800,242667550,2275,2275,2275,2275,0
|
|
20240716,164700,242667550,2275,2275,2275,2275,0
|
|
20240716,164600,242667550,2275,2275,2275,2275,0
|
|
20240716,164500,242667550,2275,2275,2275,2275,0
|
|
20240716,164400,242667550,2275,2275,2275,2275,0
|
|
20240716,164300,242667550,2275,2275,2275,2275,0
|
|
20240716,164200,242667550,2275,2275,2275,2275,0
|
|
20240716,164100,242667550,2275,2275,2275,2275,0
|
|
20240716,164000,242667550,2275,2275,2275,2275,0
|
|
20240716,163900,242667550,2275,2275,2275,2275,0
|
|
20240716,163800,242667550,2275,2275,2275,2275,0
|
|
20240716,163700,242667550,2275,2275,2275,2275,0
|
|
20240716,163600,242667550,2275,2275,2275,2275,0
|
|
20240716,163500,242667550,2275,2275,2275,2275,0
|
|
20240716,163400,242667550,2275,2275,2275,2275,0
|
|
20240716,163300,242667550,2275,2275,2275,2275,0
|
|
20240716,163200,242667550,2275,2275,2275,2275,1054
|
|
20240716,163100,242667550,2275,2275,2275,2275,0
|
|
20240716,163000,242667550,2275,2275,2275,2275,0
|
|
20240716,162900,242667550,2275,2275,2275,2275,0
|
|
20240716,162800,242667550,2275,2275,2275,2275,0
|
|
20240716,162700,242667550,2275,2275,2275,2275,0
|
|
20240716,162600,242667550,2275,2275,2275,2275,0
|
|
20240716,162500,242667550,2275,2275,2275,2275,0
|
|
20240716,162400,242667550,2275,2275,2275,2275,0
|
|
20240716,162300,242667550,2275,2275,2275,2275,0
|
|
20240716,162200,242667550,2275,2275,2275,2275,0
|
|
20240716,162100,242667550,2275,2275,2275,2275,0
|
|
20240716,162000,242667550,2275,2275,2275,2275,0
|
|
20240716,161900,242667550,2275,2275,2275,2275,0
|
|
20240716,161800,242667550,2275,2275,2275,2275,0
|
|
20240716,161700,242667550,2275,2275,2275,2275,0
|
|
20240716,161600,242667550,2275,2275,2275,2275,0
|
|
20240716,161500,242667550,2275,2275,2275,2275,0
|
|
20240716,161400,242667550,2275,2275,2275,2275,0
|
|
20240716,161300,242667550,2275,2275,2275,2275,0
|
|
20240716,161200,242667550,2275,2275,2275,2275,0
|
|
20240716,161100,242667550,2275,2275,2275,2275,0
|
|
20240716,161000,242667550,2275,2275,2275,2275,0
|
|
20240716,160900,242667550,2275,2275,2275,2275,0
|
|
20240716,160800,242667550,2275,2275,2275,2275,0
|
|
20240716,160700,242667550,2275,2275,2275,2275,0
|
|
20240716,160600,242667550,2275,2275,2275,2275,0
|
|
20240716,160500,242667550,2275,2275,2275,2275,0
|
|
20240716,160400,242667550,2275,2275,2275,2275,0
|
|
20240716,160300,242667550,2275,2275,2275,2275,0
|
|
20240716,160200,242667550,2275,2275,2275,2275,1054
|
|
20240716,160100,242667550,2275,2275,2275,2275,0
|
|
20240716,160000,242667550,2275,2275,2275,2275,0
|
|
20240716,155900,242667550,2275,2275,2275,2275,0
|
|
20240716,155800,242667550,2275,2275,2275,2275,0
|
|
20240716,155700,242667550,2275,2275,2275,2275,0
|
|
20240716,155600,242667550,2275,2275,2275,2275,0
|
|
20240716,155500,242667550,2275,2275,2275,2275,0
|
|
20240716,155400,242667550,2275,2275,2275,2275,0
|
|
20240716,155300,242667550,2275,2275,2275,2275,0
|
|
20240716,155200,242667550,2275,2275,2275,2275,0
|
|
20240716,155100,242667550,2275,2275,2275,2275,0
|
|
20240716,155000,242667550,2275,2275,2275,2275,0
|
|
20240716,154900,242667550,2275,2275,2275,2275,0
|
|
20240716,154800,242667550,2275,2275,2275,2275,0
|
|
20240716,154700,242667550,2275,2275,2275,2275,0
|
|
20240716,154600,242667550,2275,2275,2275,2275,0
|
|
20240716,154500,242667550,2275,2275,2275,2275,0
|
|
20240716,154400,242667550,2275,2275,2275,2275,0
|
|
20240716,154300,242667550,2275,2275,2275,2275,0
|
|
20240716,154200,242667550,2275,2275,2275,2275,0
|
|
20240716,154100,242667550,2275,2275,2275,2275,0
|
|
20240716,154000,242667550,2275,2275,2275,2275,0
|
|
20240716,153900,242667550,2275,2275,2275,2275,0
|
|
20240716,153800,242667550,2275,2275,2275,2275,0
|
|
20240716,153700,242667550,2275,2275,2275,2275,0
|
|
20240716,153600,242667550,2275,2275,2275,2275,0
|
|
20240716,153500,242667550,2275,2275,2275,2275,0
|
|
20240716,153400,242667550,2275,2275,2275,2275,0
|
|
20240716,153300,242667550,2275,2275,2275,2275,0
|
|
20240716,153200,242667550,2275,2275,2275,2275,1054
|
|
20240716,153100,242667550,2275,2275,2275,2275,0
|
|
20240716,153000,242667550,2275,2275,2275,2275,1054
|
|
20240716,152900,240269700,2255,2255,2255,2255,0
|
|
20240716,152800,240269700,2255,2255,2255,2255,0
|
|
20240716,152700,240269700,2255,2255,2255,2255,0
|
|
20240716,152600,240269700,2255,2255,2255,2255,0
|
|
20240716,152500,240269700,2255,2255,2255,2255,0
|
|
20240716,152400,240269700,2255,2255,2255,2255,0
|
|
20240716,152300,240269700,2255,2255,2255,2255,0
|
|
20240716,152200,240269700,2255,2255,2255,2255,0
|
|
20240716,152100,240269700,2255,2255,2255,2255,0
|
|
20240716,152000,240269700,2255,2255,2255,2255,0
|
|
20240716,151900,240269700,2255,2255,2255,2255,0
|
|
20240716,151800,240269700,2255,2255,2255,2255,1049
|
|
20240716,151700,237904205,2250,2250,2250,2250,1000
|
|
20240716,151600,235654205,2255,2255,2255,2255,0
|
|
20240716,151500,235654205,2255,2255,2255,2255,0
|
|
20240716,151400,235654205,2255,2255,2255,2255,1
|
|
20240716,151300,235651950,2255,2260,2260,2255,6
|
|
20240716,151200,235638410,2260,2255,2260,2250,5
|
|
20240716,151100,235627135,2245,2245,2245,2245,0
|
|
20240716,151000,235627135,2245,2245,2245,2245,463
|
|
20240716,150900,234587700,2245,2250,2285,2245,1917
|
|
20240716,150800,230250165,2255,2245,2255,2235,364
|
|
20240716,150700,229435405,2255,2250,2255,2250,213
|
|
20240716,150600,228955095,2245,2240,2245,2240,16
|
|
20240716,150500,228919180,2245,2240,2245,2240,271
|
|
20240716,150400,228311785,2240,2250,2250,2240,2290
|
|
20240716,150300,223173840,2250,2250,2250,2250,0
|
|
20240716,150200,223173840,2250,2250,2250,2250,439
|
|
20240716,150100,222186090,2255,2255,2255,2255,0
|
|
20240716,150000,222186090,2255,2255,2255,2255,2
|
|
20240716,145900,222181580,2255,2255,2255,2255,100
|
|
20240716,145800,221956080,2250,2250,2250,2250,0
|
|
20240716,145700,221956080,2250,2250,2250,2250,0
|
|
20240716,145600,221956080,2250,2250,2250,2250,0
|
|
20240716,145500,221956080,2250,2250,2250,2250,0
|
|
20240716,145400,221956080,2250,2250,2250,2250,2
|
|
20240716,145300,221951580,2240,2255,2255,2240,4967
|
|
20240716,145200,210800030,2260,2260,2260,2260,2
|
|
20240716,145100,210795510,2255,2255,2255,2255,0
|
|
20240716,145000,210795510,2255,2255,2255,2255,3
|
|
20240716,144900,210788745,2250,2250,2250,2250,0
|
|
20240716,144800,210788745,2250,2255,2255,2250,437
|
|
20240716,144700,209803320,2255,2255,2255,2255,0
|
|
20240716,144600,209803320,2255,2255,2255,2255,0
|
|
20240716,144500,209803320,2255,2255,2255,2255,0
|
|
20240716,144400,209803320,2255,2255,2255,2255,0
|
|
20240716,144300,209803320,2255,2255,2255,2255,0
|
|
20240716,144200,209803320,2255,2255,2255,2255,0
|
|
20240716,144100,209803320,2255,2255,2255,2255,0
|
|
20240716,144000,209803320,2255,2255,2255,2255,0
|
|
20240716,143900,209803320,2255,2255,2255,2255,0
|
|
20240716,143800,209803320,2255,2255,2255,2255,1
|
|
20240716,143700,209801065,2260,2260,2260,2260,0
|
|
20240716,143600,209801065,2260,2255,2260,2255,39
|
|
20240716,143500,209712940,2260,2255,2260,2255,100
|
|
20240716,143400,209486950,2250,2250,2250,2250,0
|
|
20240716,143300,209486950,2250,2250,2250,2250,100
|
|
20240716,143200,209261950,2250,2250,2250,2250,0
|
|
20240716,143100,209261950,2250,2250,2250,2250,0
|
|
20240716,143000,209261950,2250,2250,2250,2250,60
|
|
20240716,142900,209126950,2250,2250,2250,2250,0
|
|
20240716,142800,209126950,2250,2260,2260,2250,1488
|
|
20240716,142700,205777950,2260,2260,2260,2260,5
|
|
20240716,142600,205766650,2250,2250,2255,2250,467
|
|
20240716,142500,204715875,2250,2250,2250,2250,0
|
|
20240716,142400,204715875,2250,2250,2250,2250,7
|
|
20240716,142300,204700125,2250,2250,2250,2250,3
|
|
20240716,142200,204693375,2250,2250,2250,2250,616
|
|
20240716,142100,203307375,2250,2250,2250,2250,0
|
|
20240716,142000,203307375,2250,2255,2255,2250,77
|
|
20240716,141900,203134115,2255,2255,2255,2255,217
|
|
20240716,141800,202644780,2260,2260,2260,2260,0
|
|
20240716,141700,202644780,2260,2260,2260,2260,0
|
|
20240716,141600,202644780,2260,2260,2260,2260,8
|
|
20240716,141500,202626700,2260,2260,2260,2260,205
|
|
20240716,141400,202163400,2260,2260,2260,2260,100
|
|
20240716,141300,201937400,2260,2260,2260,2260,0
|
|
20240716,141200,201937400,2260,2260,2260,2260,30
|
|
20240716,141100,201869600,2260,2255,2260,2255,65
|
|
20240716,141000,201722915,2255,2255,2255,2255,0
|
|
20240716,140900,201722915,2255,2255,2255,2255,0
|
|
20240716,140800,201722915,2255,2255,2255,2255,0
|
|
20240716,140700,201722915,2255,2255,2255,2255,10
|
|
20240716,140600,201700365,2255,2255,2255,2255,0
|
|
20240716,140500,201700365,2255,2255,2255,2255,0
|
|
20240716,140400,201700365,2255,2255,2255,2255,0
|
|
20240716,140300,201700365,2255,2255,2255,2255,0
|
|
20240716,140200,201700365,2255,2255,2255,2255,1
|
|
20240716,140100,201698110,2260,2260,2260,2260,1
|
|
20240716,140000,201695850,2260,2260,2260,2260,100
|
|
20240716,135900,201469850,2255,2255,2255,2255,1
|
|
20240716,135800,201467595,2260,2260,2260,2260,0
|
|
20240716,135700,201467595,2260,2255,2260,2255,70
|
|
20240716,135600,201309415,2260,2260,2260,2260,0
|
|
20240716,135500,201309415,2260,2260,2260,2260,88
|
|
20240716,135400,201110535,2255,2255,2255,2255,0
|
|
20240716,135300,201110535,2255,2255,2255,2255,123
|
|
20240716,135200,200833170,2255,2255,2255,2255,0
|
|
20240716,135100,200833170,2255,2255,2255,2255,0
|
|
20240716,135000,200833170,2255,2255,2255,2255,0
|
|
20240716,134900,200833170,2255,2255,2255,2255,0
|
|
20240716,134800,200833170,2255,2255,2255,2255,1
|
|
20240716,134700,200830915,2260,2260,2260,2260,20
|
|
20240716,134600,200785715,2260,2260,2260,2260,0
|
|
20240716,134500,200785715,2260,2260,2260,2260,19
|
|
20240716,134400,200742775,2255,2255,2255,2255,500
|
|
20240716,134300,199615275,2255,2255,2255,2255,5
|
|
20240716,134200,199604000,2255,2255,2255,2255,0
|
|
20240716,134100,199604000,2255,2255,2255,2255,8
|
|
20240716,134000,199585960,2255,2255,2255,2255,5
|
|
20240716,133900,199574685,2255,2255,2255,2255,10
|
|
20240716,133800,199552135,2255,2255,2255,2255,0
|
|
20240716,133700,199552135,2255,2255,2255,2255,14
|
|
20240716,133600,199520565,2255,2255,2255,2255,5
|
|
20240716,133500,199509290,2255,2255,2255,2255,118
|
|
20240716,133400,199243200,2255,2255,2255,2255,55
|
|
20240716,133300,199119175,2255,2255,2255,2255,100
|
|
20240716,133200,198893675,2255,2255,2255,2255,0
|
|
20240716,133100,198893675,2255,2255,2255,2255,0
|
|
20240716,133000,198893675,2255,2255,2255,2255,11
|
|
20240716,132900,198868870,2260,2260,2260,2260,2
|
|
20240716,132800,198864350,2255,2255,2255,2255,0
|
|
20240716,132700,198864350,2255,2255,2255,2255,0
|
|
20240716,132600,198864350,2255,2255,2255,2255,1
|
|
20240716,132500,198862095,2255,2255,2255,2255,1
|
|
20240716,132400,198859840,2245,2255,2255,2245,1768
|
|
20240716,132300,194883905,2255,2255,2255,2255,2
|
|
20240716,132200,194879395,2255,2255,2255,2255,59
|
|
20240716,132100,194746350,2255,2255,2255,2255,0
|
|
20240716,132000,194746350,2255,2260,2260,2255,184
|
|
20240716,131900,194331425,2260,2260,2260,2260,1
|
|
20240716,131800,194329165,2260,2260,2260,2260,0
|
|
20240716,131700,194329165,2260,2260,2260,2260,0
|
|
20240716,131600,194329165,2260,2260,2260,2260,0
|
|
20240716,131500,194329165,2260,2260,2260,2260,100
|
|
20240716,131400,194103165,2255,2255,2255,2255,0
|
|
20240716,131300,194103165,2255,2255,2255,2255,0
|
|
20240716,131200,194103165,2255,2255,2255,2255,0
|
|
20240716,131100,194103165,2255,2255,2255,2255,0
|
|
20240716,131000,194103165,2255,2255,2255,2255,0
|
|
20240716,130900,194103165,2255,2255,2255,2255,0
|
|
20240716,130800,194103165,2255,2255,2255,2255,0
|
|
20240716,130700,194103165,2255,2255,2255,2255,0
|
|
20240716,130600,194103165,2255,2255,2255,2255,0
|
|
20240716,130500,194103165,2255,2255,2255,2255,0
|
|
20240716,130400,194103165,2255,2255,2255,2255,0
|
|
20240716,130300,194103165,2255,2255,2255,2255,0
|
|
20240716,130200,194103165,2255,2250,2255,2250,1032
|
|
20240716,130100,191780540,2255,2255,2255,2255,80
|
|
20240716,130000,191600140,2255,2255,2255,2255,35
|
|
20240716,125900,191521215,2260,2260,2260,2260,6
|
|
20240716,125800,191507655,2255,2255,2255,2255,0
|
|
20240716,125700,191507655,2255,2255,2255,2255,1
|
|
20240716,125600,191505400,2255,2260,2260,2255,495
|
|
20240716,125500,190388900,2265,2260,2265,2260,26
|
|
20240716,125400,190330015,2265,2265,2265,2265,0
|
|
20240716,125300,190330015,2265,2265,2265,2265,0
|
|
20240716,125200,190330015,2265,2265,2265,2265,0
|
|
20240716,125100,190330015,2265,2265,2265,2265,0
|
|
20240716,125000,190330015,2265,2260,2265,2255,273
|
|
20240716,124900,189713165,2260,2260,2260,2260,0
|
|
20240716,124800,189713165,2260,2270,2270,2260,189
|
|
20240716,124700,189284515,2260,2260,2260,2260,0
|
|
20240716,124600,189284515,2260,2260,2260,2260,80
|
|
20240716,124500,189103715,2260,2260,2260,2260,0
|
|
20240716,124400,189103715,2260,2260,2260,2260,0
|
|
20240716,124300,189103715,2260,2260,2260,2260,0
|
|
20240716,124200,189103715,2260,2260,2260,2260,0
|
|
20240716,124100,189103715,2260,2260,2260,2260,20
|
|
20240716,124000,189058515,2270,2265,2270,2265,3
|
|
20240716,123900,189051715,2265,2265,2265,2265,100
|
|
20240716,123800,188825215,2265,2265,2265,2265,2
|
|
20240716,123700,188820685,2265,2260,2270,2255,1362
|
|
20240716,123600,185744785,2265,2265,2265,2265,195
|
|
20240716,123500,185303110,2265,2265,2265,2265,0
|
|
20240716,123400,185303110,2265,2265,2265,2265,75
|
|
20240716,123300,185133235,2265,2265,2265,2265,207
|
|
20240716,123200,184664380,2265,2265,2265,2265,110
|
|
20240716,123100,184415230,2270,2270,2270,2270,100
|
|
20240716,123000,184188230,2270,2270,2270,2270,167
|
|
20240716,122900,183809140,2275,2275,2275,2275,446
|
|
20240716,122800,182794490,2275,2275,2275,2275,3
|
|
20240716,122700,182787665,2275,2275,2275,2275,0
|
|
20240716,122600,182787665,2275,2275,2275,2275,0
|
|
20240716,122500,182787665,2275,2275,2275,2275,0
|
|
20240716,122400,182787665,2275,2270,2275,2270,137
|
|
20240716,122300,182476015,2270,2270,2270,2270,153
|
|
20240716,122200,182128705,2260,2260,2260,2260,0
|
|
20240716,122100,182128705,2260,2280,2280,2260,835
|
|
20240716,122000,180231225,2275,2275,2275,2275,50
|
|
20240716,121900,180117475,2270,2270,2270,2270,14
|
|
20240716,121800,180085695,2265,2265,2265,2265,0
|
|
20240716,121700,180085695,2265,2265,2265,2265,0
|
|
20240716,121600,180085695,2265,2265,2265,2265,347
|
|
20240716,121500,179299740,2265,2265,2265,2265,110
|
|
20240716,121400,179050590,2270,2270,2270,2270,0
|
|
20240716,121300,179050590,2270,2270,2270,2270,0
|
|
20240716,121200,179050590,2270,2270,2270,2270,0
|
|
20240716,121100,179050590,2270,2270,2270,2270,3
|
|
20240716,121000,179043780,2265,2265,2265,2265,0
|
|
20240716,120900,179043780,2265,2265,2265,2265,0
|
|
20240716,120800,179043780,2265,2265,2265,2265,0
|
|
20240716,120700,179043780,2265,2265,2265,2265,0
|
|
20240716,120600,179043780,2265,2265,2265,2265,200
|
|
20240716,120500,178590780,2270,2270,2270,2270,0
|
|
20240716,120400,178590780,2270,2270,2270,2270,1
|
|
20240716,120300,178588510,2265,2265,2270,2265,115
|
|
20240716,120200,178328030,2265,2265,2265,2265,4
|
|
20240716,120100,178318970,2265,2265,2265,2265,0
|
|
20240716,120000,178318970,2265,2265,2265,2265,23
|
|
20240716,115900,178266875,2265,2265,2265,2265,0
|
|
20240716,115800,178266875,2265,2265,2265,2265,101
|
|
20240716,115700,178038110,2265,2265,2265,2265,0
|
|
20240716,115600,178038110,2265,2265,2265,2265,0
|
|
20240716,115500,178038110,2265,2265,2265,2265,100
|
|
20240716,115400,177811610,2265,2265,2265,2265,100
|
|
20240716,115300,177585110,2270,2270,2270,2270,1
|
|
20240716,115200,177582840,2270,2270,2270,2270,2
|
|
20240716,115100,177578300,2265,2270,2270,2265,2
|
|
20240716,115000,177573765,2265,2265,2265,2265,0
|
|
20240716,114900,177573765,2265,2265,2265,2265,9
|
|
20240716,114800,177553380,2265,2265,2265,2265,0
|
|
20240716,114700,177553380,2265,2265,2265,2265,4
|
|
20240716,114600,177544320,2265,2265,2265,2265,0
|
|
20240716,114500,177544320,2265,2265,2265,2265,65
|
|
20240716,114400,177397095,2265,2265,2265,2265,111
|
|
20240716,114300,177145680,2265,2265,2265,2265,100
|
|
20240716,114200,176919180,2265,2265,2265,2265,10
|
|
20240716,114100,176896530,2265,2265,2265,2265,40
|
|
20240716,114000,176805930,2265,2265,2265,2265,26
|
|
20240716,113900,176747040,2265,2265,2265,2265,349
|
|
20240716,113800,175956555,2265,2265,2265,2265,10
|
|
20240716,113700,175933905,2265,2265,2265,2265,0
|
|
20240716,113600,175933905,2265,2265,2265,2265,1
|
|
20240716,113500,175931640,2265,2265,2265,2265,0
|
|
20240716,113400,175931640,2265,2265,2265,2265,398
|
|
20240716,113300,175030170,2270,2270,2270,2270,5
|
|
20240716,113200,175018820,2270,2270,2270,2270,0
|
|
20240716,113100,175018820,2270,2270,2270,2270,0
|
|
20240716,113000,175018820,2270,2270,2270,2270,0
|
|
20240716,112900,175018820,2270,2270,2270,2270,0
|
|
20240716,112800,175018820,2270,2270,2270,2270,0
|
|
20240716,112700,175018820,2270,2270,2270,2270,1
|
|
20240716,112600,175016550,2275,2275,2275,2275,0
|
|
20240716,112500,175016550,2275,2275,2275,2275,0
|
|
20240716,112400,175016550,2275,2275,2275,2275,0
|
|
20240716,112300,175016550,2275,2275,2275,2275,0
|
|
20240716,112200,175016550,2275,2275,2275,2275,0
|
|
20240716,112100,175016550,2275,2275,2275,2275,900
|
|
20240716,112000,172969050,2270,2270,2270,2265,188
|
|
20240716,111900,172542625,2270,2270,2270,2270,0
|
|
20240716,111800,172542625,2270,2270,2270,2270,89
|
|
20240716,111700,172340595,2270,2270,2270,2270,67
|
|
20240716,111600,172188505,2275,2275,2275,2275,0
|
|
20240716,111500,172188505,2275,2275,2275,2275,0
|
|
20240716,111400,172188505,2275,2275,2275,2275,0
|
|
20240716,111300,172188505,2275,2275,2275,2275,10
|
|
20240716,111200,172165755,2275,2275,2275,2275,0
|
|
20240716,111100,172165755,2275,2275,2275,2275,1
|
|
20240716,111000,172163480,2275,2275,2275,2275,1
|
|
20240716,110900,172161205,2270,2270,2270,2270,0
|
|
20240716,110800,172161205,2270,2270,2270,2270,0
|
|
20240716,110700,172161205,2270,2270,2270,2270,0
|
|
20240716,110600,172161205,2270,2270,2270,2270,0
|
|
20240716,110500,172161205,2270,2270,2270,2270,61
|
|
20240716,110400,172022735,2270,2270,2270,2270,204
|
|
20240716,110300,171559655,2265,2265,2265,2265,18
|
|
20240716,110200,171518885,2265,2270,2270,2265,33
|
|
20240716,110100,171444125,2265,2265,2265,2265,0
|
|
20240716,110000,171444125,2265,2265,2265,2265,0
|
|
20240716,105900,171444125,2265,2275,2275,2260,1867
|
|
20240716,105800,167215400,2275,2275,2275,2275,0
|
|
20240716,105700,167215400,2275,2275,2275,2275,1
|
|
20240716,105600,167213125,2270,2270,2270,2270,0
|
|
20240716,105500,167213125,2270,2270,2270,2270,0
|
|
20240716,105400,167213125,2270,2270,2270,2270,2
|
|
20240716,105300,167208585,2270,2270,2270,2270,50
|
|
20240716,105200,167095085,2270,2270,2270,2270,1
|
|
20240716,105100,167092815,2270,2270,2270,2270,0
|
|
20240716,105000,167092815,2270,2270,2270,2270,0
|
|
20240716,104900,167092815,2270,2270,2270,2270,15
|
|
20240716,104800,167058765,2260,2260,2260,2260,0
|
|
20240716,104700,167058765,2260,2270,2280,2260,612
|
|
20240716,104600,165671230,2275,2275,2275,2275,233
|
|
20240716,104500,165141155,2270,2270,2270,2270,60
|
|
20240716,104400,165004955,2270,2265,2270,2260,6869
|
|
20240716,104300,149477530,2270,2265,2270,2265,1190
|
|
20240716,104200,146776250,2280,2275,2285,2260,7324
|
|
20240716,104100,130163225,2275,2295,2295,2275,1626
|
|
20240716,104000,126454215,2290,2290,2290,2290,0
|
|
20240716,103900,126454215,2290,2290,2290,2290,0
|
|
20240716,103800,126454215,2290,2290,2290,2290,0
|
|
20240716,103700,126454215,2290,2290,2290,2290,0
|
|
20240716,103600,126454215,2290,2290,2290,2290,0
|
|
20240716,103500,126454215,2290,2290,2290,2290,9
|
|
20240716,103400,126433605,2290,2290,2290,2290,702
|
|
20240716,103300,124826025,2295,2295,2295,2295,0
|
|
20240716,103200,124826025,2295,2295,2295,2295,0
|
|
20240716,103100,124826025,2295,2295,2295,2295,400
|
|
20240716,103000,123908025,2290,2290,2290,2290,0
|
|
20240716,102900,123908025,2290,2290,2290,2290,30
|
|
20240716,102800,123839325,2295,2295,2295,2295,20
|
|
20240716,102700,123793425,2290,2290,2290,2290,8
|
|
20240716,102600,123775105,2295,2295,2295,2295,0
|
|
20240716,102500,123775105,2295,2295,2295,2295,0
|
|
20240716,102400,123775105,2295,2295,2295,2295,200
|
|
20240716,102300,123316105,2295,2295,2295,2295,656
|
|
20240716,102200,121810585,2300,2300,2300,2300,0
|
|
20240716,102100,121810585,2300,2300,2300,2300,0
|
|
20240716,102000,121810585,2300,2300,2310,2300,1301
|
|
20240716,101900,118805825,2300,2300,2300,2300,2
|
|
20240716,101800,118801225,2300,2300,2300,2300,0
|
|
20240716,101700,118801225,2300,2300,2300,2300,0
|
|
20240716,101600,118801225,2300,2300,2300,2300,0
|
|
20240716,101500,118801225,2300,2305,2305,2300,1929
|
|
20240716,101400,114363570,2310,2310,2310,2310,0
|
|
20240716,101300,114363570,2310,2310,2310,2310,0
|
|
20240716,101200,114363570,2310,2310,2310,2310,13
|
|
20240716,101100,114333540,2310,2310,2310,2310,132
|
|
20240716,101000,114028620,2315,2315,2315,2315,0
|
|
20240716,100900,114028620,2315,2320,2320,2315,101
|
|
20240716,100800,113794800,2320,2320,2320,2320,8
|
|
20240716,100700,113776240,2305,2305,2305,2305,0
|
|
20240716,100600,113776240,2305,2305,2305,2305,0
|
|
20240716,100500,113776240,2305,2305,2305,2305,0
|
|
20240716,100400,113776240,2305,2305,2305,2305,0
|
|
20240716,100300,113776240,2305,2310,2310,2305,215
|
|
20240716,100200,113280660,2305,2305,2305,2305,220
|
|
20240716,100100,112773560,2315,2315,2315,2315,0
|
|
20240716,100000,112773560,2315,2315,2315,2315,202
|
|
20240716,095900,112305930,2310,2315,2315,2310,813
|
|
20240716,095800,110426385,2320,2320,2320,2320,10
|
|
20240716,095700,110403185,2320,2320,2320,2320,37
|
|
20240716,095600,110317345,2320,2320,2320,2320,61
|
|
20240716,095500,110175825,2320,2320,2320,2320,10
|
|
20240716,095400,110152625,2315,2320,2320,2315,139
|
|
20240716,095300,109830835,2325,2315,2325,2315,113
|
|
20240716,095200,109569110,2325,2325,2325,2325,174
|
|
20240716,095100,109164560,2320,2320,2320,2320,100
|
|
20240716,095000,108932560,2315,2310,2315,2310,2173
|
|
20240716,094900,103903735,2310,2310,2315,2310,472
|
|
20240716,094800,102813410,2310,2315,2315,2310,125
|
|
20240716,094700,102524135,2315,2315,2315,2315,185
|
|
20240716,094600,102095860,2315,2315,2315,2310,625
|
|
20240716,094500,100651735,2315,2320,2320,2315,291
|
|
20240716,094400,99977690,2315,2315,2315,2315,6
|
|
20240716,094300,99963800,2320,2325,2325,2320,1508
|
|
20240716,094200,96465190,2320,2320,2325,2320,2235
|
|
20240716,094100,91269065,2325,2325,2325,2325,35
|
|
20240716,094000,91187690,2320,2320,2320,2320,972
|
|
20240716,093900,88932650,2325,2340,2350,2325,7599
|
|
20240716,093800,71180250,2340,2320,2340,2320,14552
|
|
20240716,093700,37403280,2315,2320,2320,2315,875
|
|
20240716,093600,35373295,2315,2315,2315,2310,1280
|
|
20240716,093500,32410345,2310,2305,2310,2305,1561
|
|
20240716,093400,28806415,2305,2290,2305,2290,4459
|
|
20240716,093300,18551765,2290,2290,2290,2290,6
|
|
20240716,093200,18538025,2290,2290,2290,2290,143
|
|
20240716,093100,18210555,2285,2285,2285,2285,174
|
|
20240716,093000,17812965,2270,2270,2270,2270,0
|
|
20240716,092900,17812965,2270,2270,2270,2270,0
|
|
20240716,092800,17812965,2270,2270,2270,2270,0
|
|
20240716,092700,17812965,2270,2270,2270,2270,0
|
|
20240716,092600,17812965,2270,2275,2275,2270,1900
|
|
20240716,092500,13494350,2275,2275,2275,2275,25
|
|
20240716,092400,13437475,2275,2285,2285,2275,79
|
|
20240716,092300,13257000,2275,2275,2275,2275,200
|
|
20240716,092200,12802000,2275,2275,2275,2275,0
|
|
20240716,092100,12802000,2275,2275,2275,2275,100
|
|
20240716,092000,12574500,2275,2275,2275,2275,306
|
|
20240716,091900,11878350,2270,2270,2270,2260,941
|
|
20240716,091800,9746765,2275,2275,2275,2275,654
|
|
20240716,091700,8258915,2280,2280,2280,2280,1
|
|
20240716,091600,8256635,2280,2280,2280,2280,387
|
|
20240716,091500,7374275,2280,2280,2280,2280,10
|
|
20240716,091400,7351475,2280,2280,2280,2280,0
|
|
20240716,091300,7351475,2280,2280,2280,2280,0
|
|
20240716,091200,7351475,2280,2280,2280,2280,353
|
|
20240716,091100,6546635,2280,2280,2280,2280,0
|
|
20240716,091000,6546635,2280,2280,2280,2280,0
|
|
20240716,090900,6546635,2280,2280,2280,2280,0
|
|
20240716,090800,6546635,2280,2280,2280,2280,158
|
|
20240716,090700,6186395,2275,2280,2280,2275,914
|
|
20240716,090600,4105835,2280,2290,2290,2280,65
|
|
20240716,090500,3957535,2290,2290,2290,2290,84
|
|
20240716,090400,3765175,2290,2290,2290,2290,20
|
|
20240716,090300,3719375,2280,2280,2280,2280,0
|
|
20240716,090200,3719375,2280,2275,2280,2275,135
|
|
20240716,090100,3411750,2285,2285,2285,2285,201
|
|
20240716,090000,2952465,2285,2285,2290,2285,1292
|