618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,191500,2297126850,281,281,281,281,30280
|
|
20250714,191400,2297126850,281,281,281,281,0
|
|
20250714,191300,2297126850,281,281,281,281,0
|
|
20250714,191200,2297126850,281,281,281,281,0
|
|
20250714,191100,2297126850,281,281,281,281,0
|
|
20250714,191000,2297126850,281,281,281,281,0
|
|
20250714,190900,2297126850,281,281,281,281,0
|
|
20250714,190800,2297126850,281,281,281,281,0
|
|
20250714,190700,2297126850,281,281,281,281,0
|
|
20250714,190600,2297126850,281,281,281,281,0
|
|
20250714,190500,2297126850,281,281,281,281,0
|
|
20250714,190400,2297126850,281,281,281,281,0
|
|
20250714,190300,2297126850,281,281,281,281,0
|
|
20250714,190200,2297126850,281,281,281,281,0
|
|
20250714,190100,2297126850,281,281,281,281,0
|
|
20250714,190000,2297126850,281,281,281,281,0
|
|
20250714,185900,2297126850,281,281,281,281,0
|
|
20250714,185800,2297126850,281,281,281,281,0
|
|
20250714,185700,2297126850,281,281,281,281,0
|
|
20250714,185600,2297126850,281,281,281,281,0
|
|
20250714,185500,2297126850,281,281,281,281,0
|
|
20250714,185400,2297126850,281,281,281,281,0
|
|
20250714,185300,2297126850,281,281,281,281,0
|
|
20250714,185200,2297126850,281,281,281,281,0
|
|
20250714,185100,2297126850,281,281,281,281,0
|
|
20250714,185000,2297126850,281,281,281,281,0
|
|
20250714,184900,2297126850,281,281,281,281,0
|
|
20250714,184800,2297126850,281,281,281,281,0
|
|
20250714,184700,2297126850,281,281,281,281,0
|
|
20250714,184600,2297126850,281,281,281,281,0
|
|
20250714,184500,2297126850,281,281,281,281,30280
|
|
20250714,184400,2297126850,281,281,281,281,0
|
|
20250714,184300,2297126850,281,281,281,281,0
|
|
20250714,184200,2297126850,281,281,281,281,0
|
|
20250714,184100,2297126850,281,281,281,281,0
|
|
20250714,184000,2297126850,281,281,281,281,0
|
|
20250714,183900,2297126850,281,281,281,281,0
|
|
20250714,183800,2297126850,281,281,281,281,0
|
|
20250714,183700,2297126850,281,281,281,281,0
|
|
20250714,183600,2297126850,281,281,281,281,0
|
|
20250714,183500,2297126850,281,281,281,281,0
|
|
20250714,183400,2297126850,281,281,281,281,0
|
|
20250714,183300,2297126850,281,281,281,281,0
|
|
20250714,183200,2297126850,281,281,281,281,0
|
|
20250714,183100,2297126850,281,281,281,281,0
|
|
20250714,183000,2297126850,281,281,281,281,0
|
|
20250714,182900,2297126850,281,281,281,281,0
|
|
20250714,182800,2297126850,281,281,281,281,0
|
|
20250714,182700,2297126850,281,281,281,281,0
|
|
20250714,182600,2297126850,281,281,281,281,0
|
|
20250714,182500,2297126850,281,281,281,281,0
|
|
20250714,182400,2297126850,281,281,281,281,0
|
|
20250714,182300,2297126850,281,281,281,281,0
|
|
20250714,182200,2297126850,281,281,281,281,0
|
|
20250714,182100,2297126850,281,281,281,281,0
|
|
20250714,182000,2297126850,281,281,281,281,0
|
|
20250714,181900,2297126850,281,281,281,281,0
|
|
20250714,181800,2297126850,281,281,281,281,0
|
|
20250714,181700,2297126850,281,281,281,281,0
|
|
20250714,181600,2297126850,281,281,281,281,0
|
|
20250714,181500,2297126850,281,281,281,281,30280
|
|
20250714,181400,2297126850,281,281,281,281,0
|
|
20250714,181300,2297126850,281,281,281,281,0
|
|
20250714,181200,2297126850,281,281,281,281,0
|
|
20250714,181100,2297126850,281,281,281,281,0
|
|
20250714,181000,2297126850,281,281,281,281,0
|
|
20250714,180900,2297126850,281,281,281,281,0
|
|
20250714,180800,2297126850,281,281,281,281,0
|
|
20250714,180700,2297126850,281,281,281,281,0
|
|
20250714,180600,2297126850,281,281,281,281,0
|
|
20250714,180500,2297126850,281,281,281,281,0
|
|
20250714,180400,2297126850,281,281,281,281,0
|
|
20250714,180300,2297126850,281,281,281,281,0
|
|
20250714,180200,2297126850,281,281,281,281,0
|
|
20250714,180100,2297126850,281,281,281,281,0
|
|
20250714,180000,2297126850,281,281,281,281,0
|
|
20250714,175900,2297126850,281,281,281,281,0
|
|
20250714,175800,2297126850,281,281,281,281,0
|
|
20250714,175700,2297126850,281,281,281,281,0
|
|
20250714,175600,2297126850,281,281,281,281,0
|
|
20250714,175500,2297126850,281,281,281,281,0
|
|
20250714,175400,2297126850,281,281,281,281,0
|
|
20250714,175300,2297126850,281,281,281,281,0
|
|
20250714,175200,2297126850,281,281,281,281,0
|
|
20250714,175100,2297126850,281,281,281,281,0
|
|
20250714,175000,2297126850,281,281,281,281,0
|
|
20250714,174900,2297126850,281,281,281,281,0
|
|
20250714,174800,2297126850,281,281,281,281,0
|
|
20250714,174700,2297126850,281,281,281,281,0
|
|
20250714,174600,2297126850,281,281,281,281,0
|
|
20250714,174500,2297126850,281,281,281,281,30280
|
|
20250714,174400,2297126850,281,281,281,281,0
|
|
20250714,174300,2297126850,281,281,281,281,0
|
|
20250714,174200,2297126850,281,281,281,281,0
|
|
20250714,174100,2297126850,281,281,281,281,0
|
|
20250714,174000,2297126850,281,281,281,281,0
|
|
20250714,173900,2297126850,281,281,281,281,0
|
|
20250714,173800,2297126850,281,281,281,281,0
|
|
20250714,173700,2297126850,281,281,281,281,0
|
|
20250714,173600,2297126850,281,281,281,281,0
|
|
20250714,173500,2297126850,281,281,281,281,0
|
|
20250714,173400,2297126850,281,281,281,281,0
|
|
20250714,173300,2297126850,281,281,281,281,0
|
|
20250714,173200,2297126850,281,281,281,281,0
|
|
20250714,173100,2297126850,281,281,281,281,0
|
|
20250714,173000,2297126850,281,281,281,281,0
|
|
20250714,172900,2297126850,281,281,281,281,0
|
|
20250714,172800,2297126850,281,281,281,281,0
|
|
20250714,172700,2297126850,281,281,281,281,0
|
|
20250714,172600,2297126850,281,281,281,281,0
|
|
20250714,172500,2297126850,281,281,281,281,0
|
|
20250714,172400,2297126850,281,281,281,281,0
|
|
20250714,172300,2297126850,281,281,281,281,0
|
|
20250714,172200,2297126850,281,281,281,281,0
|
|
20250714,172100,2297126850,281,281,281,281,0
|
|
20250714,172000,2297126850,281,281,281,281,0
|
|
20250714,171900,2297126850,281,281,281,281,0
|
|
20250714,171800,2297126850,281,281,281,281,0
|
|
20250714,171700,2297126850,281,281,281,281,0
|
|
20250714,171600,2297126850,281,281,281,281,0
|
|
20250714,171500,2297126850,281,281,281,281,30280
|
|
20250714,171400,2297126850,281,281,281,281,0
|
|
20250714,171300,2297126850,281,281,281,281,0
|
|
20250714,171200,2297126850,281,281,281,281,0
|
|
20250714,171100,2297126850,281,281,281,281,0
|
|
20250714,171000,2297126850,281,281,281,281,0
|
|
20250714,170900,2297126850,281,281,281,281,0
|
|
20250714,170800,2297126850,281,281,281,281,0
|
|
20250714,170700,2297126850,281,281,281,281,0
|
|
20250714,170600,2297126850,281,281,281,281,0
|
|
20250714,170500,2297126850,281,281,281,281,0
|
|
20250714,170400,2297126850,281,281,281,281,0
|
|
20250714,170300,2297126850,281,281,281,281,0
|
|
20250714,170200,2297126850,281,281,281,281,0
|
|
20250714,170100,2297126850,281,281,281,281,0
|
|
20250714,170000,2297126850,281,281,281,281,0
|
|
20250714,165900,2297126850,281,281,281,281,0
|
|
20250714,165800,2297126850,281,281,281,281,0
|
|
20250714,165700,2297126850,281,281,281,281,0
|
|
20250714,165600,2297126850,281,281,281,281,0
|
|
20250714,165500,2297126850,281,281,281,281,0
|
|
20250714,165400,2297126850,281,281,281,281,0
|
|
20250714,165300,2297126850,281,281,281,281,0
|
|
20250714,165200,2297126850,281,281,281,281,0
|
|
20250714,165100,2297126850,281,281,281,281,0
|
|
20250714,165000,2297126850,281,281,281,281,0
|
|
20250714,164900,2297126850,281,281,281,281,0
|
|
20250714,164800,2297126850,281,281,281,281,0
|
|
20250714,164700,2297126850,281,281,281,281,0
|
|
20250714,164600,2297126850,281,281,281,281,0
|
|
20250714,164500,2297126850,281,281,281,281,30280
|
|
20250714,164400,2297126850,281,281,281,281,0
|
|
20250714,164300,2297126850,281,281,281,281,0
|
|
20250714,164200,2297126850,281,281,281,281,0
|
|
20250714,164100,2297126850,281,281,281,281,0
|
|
20250714,164000,2297126850,281,281,281,281,0
|
|
20250714,163900,2297126850,281,281,281,281,0
|
|
20250714,163800,2297126850,281,281,281,281,0
|
|
20250714,163700,2297126850,281,281,281,281,0
|
|
20250714,163600,2297126850,281,281,281,281,0
|
|
20250714,163500,2297126850,281,281,281,281,0
|
|
20250714,163400,2297126850,281,281,281,281,0
|
|
20250714,163300,2297126850,281,281,281,281,0
|
|
20250714,163200,2297126850,281,281,281,281,0
|
|
20250714,163100,2297126850,281,281,281,281,0
|
|
20250714,163000,2297126850,281,281,281,281,0
|
|
20250714,162900,2297126850,281,281,281,281,0
|
|
20250714,162800,2297126850,281,281,281,281,0
|
|
20250714,162700,2297126850,281,281,281,281,0
|
|
20250714,162600,2297126850,281,281,281,281,0
|
|
20250714,162500,2297126850,281,281,281,281,0
|
|
20250714,162400,2297126850,281,281,281,281,0
|
|
20250714,162300,2297126850,281,281,281,281,0
|
|
20250714,162200,2297126850,281,281,281,281,0
|
|
20250714,162100,2297126850,281,281,281,281,0
|
|
20250714,162000,2297126850,281,281,281,281,0
|
|
20250714,161900,2297126850,281,281,281,281,0
|
|
20250714,161800,2297126850,281,281,281,281,0
|
|
20250714,161700,2297126850,281,281,281,281,0
|
|
20250714,161600,2297126850,281,281,281,281,0
|
|
20250714,161500,2297126850,281,281,281,281,30280
|
|
20250714,161400,2297126850,281,281,281,281,0
|
|
20250714,161300,2297126850,281,281,281,281,0
|
|
20250714,161200,2297126850,281,281,281,281,0
|
|
20250714,161100,2297126850,281,281,281,281,0
|
|
20250714,161000,2297126850,281,281,281,281,0
|
|
20250714,160900,2297126850,281,281,281,281,0
|
|
20250714,160800,2297126850,281,281,281,281,0
|
|
20250714,160700,2297126850,281,281,281,281,0
|
|
20250714,160600,2297126850,281,281,281,281,0
|
|
20250714,160500,2297126850,281,281,281,281,0
|
|
20250714,160400,2297126850,281,281,281,281,0
|
|
20250714,160300,2297126850,281,281,281,281,0
|
|
20250714,160200,2297126850,281,281,281,281,0
|
|
20250714,160100,2297126850,281,281,281,281,0
|
|
20250714,160000,2297126850,281,281,281,281,0
|
|
20250714,155900,2297126850,281,281,281,281,0
|
|
20250714,155800,2297126850,281,281,281,281,0
|
|
20250714,155700,2297126850,281,281,281,281,0
|
|
20250714,155600,2297126850,281,281,281,281,0
|
|
20250714,155500,2297126850,281,281,281,281,0
|
|
20250714,155400,2297126850,281,281,281,281,0
|
|
20250714,155300,2297126850,281,281,281,281,0
|
|
20250714,155200,2297126850,281,281,281,281,0
|
|
20250714,155100,2297126850,281,281,281,281,0
|
|
20250714,155000,2297126850,281,281,281,281,0
|
|
20250714,154900,2297126850,281,281,281,281,0
|
|
20250714,154800,2297126850,281,281,281,281,0
|
|
20250714,154700,2297126850,281,281,281,281,0
|
|
20250714,154600,2297126850,281,281,281,281,0
|
|
20250714,154500,2297126850,281,281,281,281,30280
|
|
20250714,154400,2297126850,281,281,281,281,0
|
|
20250714,154300,2297126850,281,281,281,281,0
|
|
20250714,154200,2297126850,281,281,281,281,0
|
|
20250714,154100,2297126850,281,281,281,281,0
|
|
20250714,154000,2297126850,281,281,281,281,0
|
|
20250714,153900,2297126850,281,281,281,281,0
|
|
20250714,153800,2297126850,281,281,281,281,0
|
|
20250714,153700,2297126850,281,281,281,281,0
|
|
20250714,153600,2297126850,281,281,281,281,0
|
|
20250714,153500,2297126850,281,281,281,281,0
|
|
20250714,153400,2297126850,281,281,281,281,0
|
|
20250714,153300,2297126850,281,281,281,281,0
|
|
20250714,153200,2297126850,281,281,281,281,0
|
|
20250714,153100,2297126850,281,281,281,281,0
|
|
20250714,153000,2297126850,281,281,281,281,30280
|
|
20250714,152900,2288618170,281,281,281,281,0
|
|
20250714,152800,2288618170,281,281,281,281,0
|
|
20250714,152700,2288618170,281,281,281,281,0
|
|
20250714,152600,2288618170,281,281,281,281,0
|
|
20250714,152500,2288618170,281,281,281,281,0
|
|
20250714,152400,2288618170,281,281,281,281,0
|
|
20250714,152300,2288618170,281,281,281,281,0
|
|
20250714,152200,2288618170,281,281,281,281,0
|
|
20250714,152100,2288618170,281,281,281,281,0
|
|
20250714,152000,2288618170,281,281,281,281,0
|
|
20250714,151900,2288618170,281,280,281,280,2966
|
|
20250714,151800,2287786886,281,281,281,280,12549
|
|
20250714,151700,2284261628,281,282,282,280,14044
|
|
20250714,151600,2280314754,282,282,282,281,203
|
|
20250714,151500,2280257685,282,283,283,282,8525
|
|
20250714,151400,2277853618,283,284,284,282,25295
|
|
20250714,151300,2270696620,284,284,284,283,2118
|
|
20250714,151200,2270096108,284,284,284,284,1096
|
|
20250714,151100,2269784844,284,284,284,284,654
|
|
20250714,151000,2269599108,284,284,284,283,12328
|
|
20250714,150900,2266107987,284,282,284,281,30035
|
|
20250714,150800,2257587661,282,281,282,281,5436
|
|
20250714,150700,2256059859,282,282,282,281,324
|
|
20250714,150600,2255968712,282,282,283,282,4889
|
|
20250714,150500,2254590011,282,282,282,281,4248
|
|
20250714,150400,2253392076,282,282,282,281,338
|
|
20250714,150300,2253297075,282,282,282,282,0
|
|
20250714,150200,2253297075,282,282,282,282,301
|
|
20250714,150100,2253212193,282,282,282,282,10011
|
|
20250714,150000,2250389091,282,282,282,282,1010
|
|
20250714,145900,2250104271,282,282,282,282,40
|
|
20250714,145800,2250092991,282,282,282,280,11249
|
|
20250714,145700,2246938912,282,280,282,280,957
|
|
20250714,145600,2246669327,281,282,282,281,2170
|
|
20250714,145500,2246059553,283,281,283,281,5595
|
|
20250714,145400,2244487343,280,280,280,280,150
|
|
20250714,145300,2244445343,281,280,281,280,577
|
|
20250714,145200,2244283245,281,281,281,281,0
|
|
20250714,145100,2244283245,281,281,281,281,1116
|
|
20250714,145000,2243969649,281,281,281,281,0
|
|
20250714,144900,2243969649,281,281,281,281,1719
|
|
20250714,144800,2243486610,281,281,281,281,4380
|
|
20250714,144700,2242255830,281,280,281,280,250
|
|
20250714,144600,2242185630,281,281,281,281,500
|
|
20250714,144500,2242045130,281,280,281,280,1674
|
|
20250714,144400,2241576409,279,279,279,279,102
|
|
20250714,144300,2241547951,280,281,281,280,7775
|
|
20250714,144200,2239370949,281,281,281,281,616
|
|
20250714,144100,2239197853,281,281,281,281,1112
|
|
20250714,144000,2238885381,281,281,281,281,7171
|
|
20250714,143900,2236870330,280,281,281,280,600
|
|
20250714,143800,2236701780,281,281,281,280,4800
|
|
20250714,143700,2235352981,281,281,281,281,1100
|
|
20250714,143600,2235043881,281,281,281,281,1100
|
|
20250714,143500,2234734781,280,281,281,280,3791
|
|
20250714,143400,2233673208,281,281,281,281,1100
|
|
20250714,143300,2233364108,281,281,281,281,1045
|
|
20250714,143200,2233070463,280,280,280,280,662
|
|
20250714,143100,2232885103,279,279,279,279,1745
|
|
20250714,143000,2232398248,280,280,280,280,1010
|
|
20250714,142900,2232115448,280,280,280,280,924
|
|
20250714,142800,2231856728,280,280,280,280,32
|
|
20250714,142700,2231847768,280,280,280,280,0
|
|
20250714,142600,2231847768,280,281,281,280,2395
|
|
20250714,142500,2231177133,281,281,281,281,15
|
|
20250714,142400,2231172918,281,281,281,281,2
|
|
20250714,142300,2231172356,280,280,280,280,0
|
|
20250714,142200,2231172356,280,280,281,280,5185
|
|
20250714,142100,2229720454,280,280,280,280,0
|
|
20250714,142000,2229720454,280,280,281,280,1046
|
|
20250714,141900,2229426568,280,281,281,280,2
|
|
20250714,141800,2229426007,282,280,282,280,51792
|
|
20250714,141700,2214886255,279,279,279,279,7896
|
|
20250714,141600,2212683271,278,279,279,278,42
|
|
20250714,141500,2212671563,279,279,279,279,1042
|
|
20250714,141400,2212380845,278,279,279,278,9185
|
|
20250714,141300,2209825415,279,279,279,279,0
|
|
20250714,141200,2209825415,279,278,279,278,300
|
|
20250714,141100,2209741815,278,278,278,278,1500
|
|
20250714,141000,2209324815,279,279,279,278,4020
|
|
20250714,140900,2208206595,279,279,279,279,0
|
|
20250714,140800,2208206595,279,279,279,279,972
|
|
20250714,140700,2207935407,278,279,279,278,12
|
|
20250714,140600,2207932069,279,279,279,279,151
|
|
20250714,140500,2207889940,279,279,279,279,40
|
|
20250714,140400,2207878780,279,279,279,279,10
|
|
20250714,140300,2207875990,279,279,279,279,0
|
|
20250714,140200,2207875990,279,278,279,278,18192
|
|
20250714,140100,2202818613,279,279,279,279,2818
|
|
20250714,140000,2202032391,279,279,279,279,1010
|
|
20250714,135900,2201750601,279,279,279,279,2380
|
|
20250714,135800,2201086581,278,279,279,278,1313
|
|
20250714,135700,2200721267,279,279,279,278,10251
|
|
20250714,135600,2197870302,279,279,279,279,1000
|
|
20250714,135500,2197591302,279,279,279,279,0
|
|
20250714,135400,2197591302,279,278,279,278,2034
|
|
20250714,135300,2197025050,278,279,279,278,1700
|
|
20250714,135200,2196551750,279,279,279,278,7543
|
|
20250714,135100,2194454653,279,278,279,278,6307
|
|
20250714,135000,2192695011,278,278,278,278,511
|
|
20250714,134900,2192552953,279,279,279,279,0
|
|
20250714,134800,2192552953,279,278,279,278,8301
|
|
20250714,134700,2190241974,278,278,279,278,4854
|
|
20250714,134600,2188892561,278,279,279,278,924
|
|
20250714,134500,2188635332,280,280,280,280,0
|
|
20250714,134400,2188635332,280,280,280,278,416
|
|
20250714,134300,2188519002,280,280,280,280,1
|
|
20250714,134200,2188518722,279,279,279,279,2554
|
|
20250714,134100,2187806156,279,279,279,279,774
|
|
20250714,134000,2187590210,279,279,279,279,10
|
|
20250714,133900,2187587420,279,279,279,279,2431
|
|
20250714,133800,2186909171,280,280,280,280,2312
|
|
20250714,133700,2186261811,280,280,280,280,0
|
|
20250714,133600,2186261811,280,280,280,280,300
|
|
20250714,133500,2186177811,280,280,280,280,32
|
|
20250714,133400,2186168851,280,280,280,279,36666
|
|
20250714,133300,2175930342,281,280,281,280,2592
|
|
20250714,133200,2175204581,280,280,281,280,7439
|
|
20250714,133100,2173121660,280,280,280,280,8524
|
|
20250714,133000,2170734940,280,279,280,279,7241
|
|
20250714,132900,2168710968,279,279,279,279,0
|
|
20250714,132800,2168710968,279,279,279,279,0
|
|
20250714,132700,2168710968,279,280,280,279,26502
|
|
20250714,132600,2161314725,280,279,280,279,8273
|
|
20250714,132500,2159006258,280,281,281,280,17183
|
|
20250714,132400,2154195013,280,281,281,280,25179
|
|
20250714,132300,2147144892,280,280,280,280,10
|
|
20250714,132200,2147142092,281,280,281,280,530
|
|
20250714,132100,2146993191,281,281,281,281,501
|
|
20250714,132000,2146852410,281,280,281,280,3080
|
|
20250714,131900,2145990009,280,281,281,280,3446
|
|
20250714,131800,2145024183,281,282,282,281,266
|
|
20250714,131700,2144949435,281,281,281,281,2741
|
|
20250714,131600,2144179214,282,281,282,280,6703
|
|
20250714,131500,2142293973,281,281,281,281,3127
|
|
20250714,131400,2141415286,281,282,282,281,2757
|
|
20250714,131300,2140640568,282,282,282,282,1671
|
|
20250714,131200,2140169346,282,282,282,282,0
|
|
20250714,131100,2140169346,282,282,282,282,0
|
|
20250714,131000,2140169346,282,281,282,280,8995
|
|
20250714,130900,2137646762,282,280,282,280,470
|
|
20250714,130800,2137515158,280,281,281,280,1041
|
|
20250714,130700,2137223225,281,282,282,281,4860
|
|
20250714,130600,2135856788,281,280,281,280,17001
|
|
20250714,130500,2131080507,281,281,281,281,738
|
|
20250714,130400,2130873129,281,281,281,281,1
|
|
20250714,130300,2130872848,281,282,282,281,1081
|
|
20250714,130200,2130569072,282,282,282,282,3
|
|
20250714,130100,2130568226,281,281,281,280,14094
|
|
20250714,130000,2126615966,281,281,281,281,5092
|
|
20250714,125900,2125185114,282,282,283,281,6180
|
|
20250714,125800,2123447946,282,282,282,281,5727
|
|
20250714,125700,2121835277,281,282,282,281,1900
|
|
20250714,125600,2121300977,282,282,282,281,652
|
|
20250714,125500,2121117431,282,283,283,282,795
|
|
20250714,125400,2120893237,281,282,283,281,720
|
|
20250714,125300,2120690198,282,282,282,282,1
|
|
20250714,125200,2120689916,282,282,282,282,100
|
|
20250714,125100,2120661716,282,283,283,282,101
|
|
20250714,125000,2120633233,282,282,282,282,497
|
|
20250714,124900,2120493079,282,282,282,282,40
|
|
20250714,124800,2120481799,282,281,282,281,501
|
|
20250714,124700,2120341017,281,281,281,281,421
|
|
20250714,124600,2120222716,281,282,282,281,1556
|
|
20250714,124500,2119784930,282,282,282,282,2421
|
|
20250714,124400,2119102208,281,281,281,281,0
|
|
20250714,124300,2119102208,281,282,282,281,3001
|
|
20250714,124200,2118258581,283,283,284,283,13
|
|
20250714,124100,2118254901,283,282,283,282,469
|
|
20250714,124000,2118122208,284,283,284,282,3055
|
|
20250714,123900,2117257663,284,283,284,282,4469
|
|
20250714,123800,2115993749,283,283,283,283,1768
|
|
20250714,123700,2115493405,282,283,283,282,1001
|
|
20250714,123600,2115210123,282,282,282,282,4703
|
|
20250714,123500,2113883877,281,281,281,281,21596
|
|
20250714,123400,2107815401,281,281,281,281,1000
|
|
20250714,123300,2107534401,280,281,281,280,262
|
|
20250714,123200,2107460881,281,280,281,280,2477
|
|
20250714,123100,2106766921,280,280,280,280,11241
|
|
20250714,123000,2103619441,280,281,281,280,13952
|
|
20250714,122900,2099712315,281,280,281,280,1985
|
|
20250714,122800,2099156410,280,281,281,280,2192
|
|
20250714,122700,2098541892,280,281,281,280,5268
|
|
20250714,122600,2097065754,281,280,281,280,2081
|
|
20250714,122500,2096481478,281,280,281,280,3842
|
|
20250714,122400,2095405652,280,281,281,280,19347
|
|
20250714,122300,2089986490,281,281,281,280,22747
|
|
20250714,122200,2083595154,282,282,282,282,6001
|
|
20250714,122100,2081902872,283,283,283,283,500
|
|
20250714,122000,2081761372,283,283,283,283,500
|
|
20250714,121900,2081619872,283,283,283,283,300
|
|
20250714,121800,2081534972,283,284,284,283,1001
|
|
20250714,121700,2081251189,282,283,283,282,1135
|
|
20250714,121600,2080931085,282,282,282,282,343
|
|
20250714,121500,2080834359,283,283,283,283,2902
|
|
20250714,121400,2080013093,282,280,282,280,1113
|
|
20250714,121300,2079699230,281,281,281,281,17531
|
|
20250714,121200,2074773019,281,282,282,281,3848
|
|
20250714,121100,2073691031,282,282,282,282,2156
|
|
20250714,121000,2073083039,282,282,282,282,5
|
|
20250714,120900,2073081629,282,283,283,282,514
|
|
20250714,120800,2072936181,283,282,283,282,7144
|
|
20250714,120700,2070916074,281,281,281,281,5713
|
|
20250714,120600,2069310721,281,281,281,281,7347
|
|
20250714,120500,2067246214,282,282,282,282,2000
|
|
20250714,120400,2066682214,282,283,283,282,3280
|
|
20250714,120300,2065757152,283,283,283,283,1036
|
|
20250714,120200,2065463964,283,282,283,282,36
|
|
20250714,120100,2065453781,283,283,283,282,4350
|
|
20250714,120000,2064226782,283,282,283,282,61
|
|
20250714,115900,2064209577,283,283,283,283,91
|
|
20250714,115800,2064183824,283,283,283,283,16
|
|
20250714,115700,2064179296,283,283,283,283,1011
|
|
20250714,115600,2063893183,283,283,283,283,25
|
|
20250714,115500,2063886108,282,284,284,282,12
|
|
20250714,115400,2063882702,284,283,284,283,494
|
|
20250714,115300,2063742434,284,284,284,283,6
|
|
20250714,115200,2063740733,284,284,284,283,42
|
|
20250714,115100,2063728808,284,284,284,284,299
|
|
20250714,115000,2063643892,284,283,284,283,781
|
|
20250714,114900,2063422242,283,283,284,282,7497
|
|
20250714,114800,2061307971,283,283,283,283,4671
|
|
20250714,114700,2059986078,282,281,282,281,1467
|
|
20250714,114600,2059572850,281,281,281,281,41019
|
|
20250714,114500,2048046511,282,282,283,281,2940
|
|
20250714,114400,2047218076,282,282,282,282,8669
|
|
20250714,114300,2044773418,281,281,281,281,354
|
|
20250714,114200,2044673944,281,281,281,281,16879
|
|
20250714,114100,2039930945,281,282,282,281,3873
|
|
20250714,114000,2038841464,282,282,282,282,5581
|
|
20250714,113900,2037267622,283,284,284,283,6520
|
|
20250714,113800,2035421961,284,282,284,282,31702
|
|
20250714,113700,2026456530,282,282,282,281,9426
|
|
20250714,113600,2023805533,282,281,282,281,297
|
|
20250714,113500,2023721874,282,281,282,281,1003
|
|
20250714,113400,2023440028,281,281,282,281,4688
|
|
20250714,113300,2022120904,281,282,282,280,37862
|
|
20250714,113200,2011498467,282,281,282,281,1380
|
|
20250714,113100,2011110474,282,281,282,281,7854
|
|
20250714,113000,2008902646,283,283,283,281,33305
|
|
20250714,112900,1999519995,284,283,284,283,583
|
|
20250714,112800,1999354443,283,284,284,283,9730
|
|
20250714,112700,1996599795,284,284,284,284,6219
|
|
20250714,112600,1994833599,284,284,284,283,580
|
|
20250714,112500,1994668886,284,284,284,284,292
|
|
20250714,112400,1994585958,283,283,284,283,3256
|
|
20250714,112300,1993664509,284,283,284,283,7572
|
|
20250714,112200,1991521632,282,282,283,282,17391
|
|
20250714,112100,1986617369,283,283,283,282,4729
|
|
20250714,112000,1985283737,282,283,284,282,5803
|
|
20250714,111900,1983640004,284,283,284,283,4319
|
|
20250714,111800,1982417724,283,283,283,282,10916
|
|
20250714,111700,1979328783,283,283,284,283,6572
|
|
20250714,111600,1977468906,283,281,283,281,26022
|
|
20250714,111500,1970139165,282,282,283,281,9565
|
|
20250714,111400,1967450064,282,282,282,282,12121
|
|
20250714,111300,1964031942,282,282,283,282,8643
|
|
20250714,111200,1961594615,282,283,283,282,4729
|
|
20250714,111100,1960259815,283,283,284,283,5898
|
|
20250714,111000,1958590680,283,282,283,282,597
|
|
20250714,110900,1958422321,282,283,283,282,26550
|
|
20250714,110800,1950927489,283,283,284,283,2223
|
|
20250714,110700,1950298379,283,283,283,283,7783
|
|
20250714,110600,1948095790,283,283,283,283,502
|
|
20250714,110500,1947953724,282,283,283,282,65283
|
|
20250714,110400,1929520294,284,284,285,283,11757
|
|
20250714,110300,1926182337,283,285,285,283,88275
|
|
20250714,110200,1901050536,285,285,286,285,23736
|
|
20250714,110100,1894285565,286,285,286,285,2272
|
|
20250714,110000,1893638010,285,287,287,285,12603
|
|
20250714,105900,1890043990,287,286,287,285,15082
|
|
20250714,105800,1885728171,287,286,287,285,16802
|
|
20250714,105700,1880938702,285,288,289,285,18855
|
|
20250714,105600,1875555789,288,287,289,286,27759
|
|
20250714,105500,1867548940,287,287,287,287,1654
|
|
20250714,105400,1867074242,287,287,287,287,4046
|
|
20250714,105300,1865913040,287,287,287,286,2140
|
|
20250714,105200,1865300993,287,285,287,285,19420
|
|
20250714,105100,1859763235,285,284,285,284,5343
|
|
20250714,105000,1858240481,286,286,286,284,38701
|
|
20250714,104900,1847199208,287,286,287,286,2296
|
|
20250714,104800,1846542420,288,288,288,286,20898
|
|
20250714,104700,1840531318,288,286,288,286,20261
|
|
20250714,104600,1834704492,287,286,287,285,34310
|
|
20250714,104500,1824873742,286,286,286,285,11888
|
|
20250714,104400,1821479570,286,286,287,284,81802
|
|
20250714,104300,1798101458,286,283,286,283,41952
|
|
20250714,104200,1786188114,283,284,286,283,101103
|
|
20250714,104100,1757487632,284,287,287,284,103025
|
|
20250714,104000,1728115671,287,287,287,285,55375
|
|
20250714,103900,1712280192,287,288,288,285,42833
|
|
20250714,103800,1700027690,286,288,288,285,146206
|
|
20250714,103700,1658106960,288,289,290,287,70232
|
|
20250714,103600,1637853251,289,291,292,288,126872
|
|
20250714,103500,1601080022,291,291,293,290,56065
|
|
20250714,103400,1584757903,291,291,292,289,148540
|
|
20250714,103300,1541625200,290,291,292,288,151762
|
|
20250714,103200,1497644513,290,293,294,290,129694
|
|
20250714,103100,1459766550,292,296,299,292,440521
|
|
20250714,103000,1329192648,298,300,301,295,507031
|
|
20250714,102900,1177566182,298,298,298,298,0
|
|
20250714,102800,1177566182,298,293,298,293,268467
|
|
20250714,102700,1098135792,293,292,293,290,64933
|
|
20250714,102600,1079188502,292,291,292,290,54561
|
|
20250714,102500,1063314067,291,288,292,287,85779
|
|
20250714,102400,1038455381,288,289,290,287,91523
|
|
20250714,102300,1012052339,289,290,292,288,65822
|
|
20250714,102200,992988644,290,292,293,289,80364
|
|
20250714,102100,969606366,292,289,293,289,114935
|
|
20250714,102000,936109738,289,290,290,287,82945
|
|
20250714,101900,912207999,290,286,291,286,87186
|
|
20250714,101800,886967960,286,290,291,286,98687
|
|
20250714,101700,858471092,290,285,291,283,151817
|
|
20250714,101600,814942886,286,285,287,285,48772
|
|
20250714,101500,801009318,286,286,287,285,21996
|
|
20250714,101400,794720527,286,287,288,285,61987
|
|
20250714,101300,776993390,290,285,292,284,399013
|
|
20250714,101200,661900722,285,282,286,282,146116
|
|
20250714,101100,620415140,282,280,282,280,52782
|
|
20250714,101000,605580999,280,278,280,278,7038
|
|
20250714,100900,603617788,278,276,278,276,7567
|
|
20250714,100800,601519266,276,276,276,276,2786
|
|
20250714,100700,600750330,276,277,277,276,11038
|
|
20250714,100600,597698485,278,278,278,277,25546
|
|
20250714,100500,590596698,278,277,278,277,2988
|
|
20250714,100400,589768437,276,277,277,276,21072
|
|
20250714,100300,583936713,276,277,277,276,13659
|
|
20250714,100200,580166708,277,277,277,277,2200
|
|
20250714,100100,579557308,277,277,277,277,4132
|
|
20250714,100000,578412744,279,278,279,278,10037
|
|
20250714,095900,575613457,279,278,280,277,25626
|
|
20250714,095800,568469286,278,278,279,277,12454
|
|
20250714,095700,565011875,278,277,278,276,6379
|
|
20250714,095600,563248691,277,279,280,276,121951
|
|
20250714,095500,529542881,279,280,281,278,39155
|
|
20250714,095400,518570882,281,281,282,280,20114
|
|
20250714,095300,512911941,281,281,281,280,226
|
|
20250714,095200,512848457,281,280,281,278,12655
|
|
20250714,095100,509311235,279,279,279,279,53
|
|
20250714,095000,509296448,279,281,281,278,10551
|
|
20250714,094900,506343320,280,278,280,278,92452
|
|
20250714,094800,480559168,278,280,280,276,102217
|
|
20250714,094700,452111066,282,281,282,281,28386
|
|
20250714,094600,444129181,282,281,283,281,32321
|
|
20250714,094500,435013495,281,284,284,281,23431
|
|
20250714,094400,428396880,284,282,288,282,262352
|
|
20250714,094300,353497620,282,281,282,278,113455
|
|
20250714,094200,321690611,281,281,282,278,32240
|
|
20250714,094100,312660549,281,282,282,281,21428
|
|
20250714,094000,306632353,281,284,284,281,83205
|
|
20250714,093900,283185139,283,280,284,280,181172
|
|
20250714,093800,232060028,279,280,280,279,11071
|
|
20250714,093700,228961173,280,278,280,278,10500
|
|
20250714,093600,226031849,277,277,278,277,17369
|
|
20250714,093500,221211892,277,277,277,277,2258
|
|
20250714,093400,220586426,277,278,278,276,19646
|
|
20250714,093300,215159145,278,278,279,276,13898
|
|
20250714,093200,211318369,278,278,280,278,39642
|
|
20250714,093100,200282187,278,277,280,277,28811
|
|
20250714,093000,192265563,276,276,276,275,12065
|
|
20250714,092900,188935823,276,277,277,275,10428
|
|
20250714,092800,186066473,276,277,277,275,24198
|
|
20250714,092700,179399068,276,279,279,276,23487
|
|
20250714,092600,172857261,279,276,280,275,30571
|
|
20250714,092500,164352206,277,277,278,276,43301
|
|
20250714,092400,152397420,278,278,279,278,6309
|
|
20250714,092300,150642509,279,282,282,278,63678
|
|
20250714,092200,132782653,282,283,284,281,30335
|
|
20250714,092100,124217463,283,280,283,279,136692
|
|
20250714,092000,85803731,280,274,282,274,176518
|
|
20250714,091900,36619868,274,273,274,273,3056
|
|
20250714,091800,35785234,273,272,273,272,6256
|
|
20250714,091700,34079444,272,272,272,272,801
|
|
20250714,091600,33861572,272,272,272,272,0
|
|
20250714,091500,33861572,272,272,272,272,607
|
|
20250714,091400,33696468,272,272,272,271,4299
|
|
20250714,091300,32530839,272,271,272,271,4853
|
|
20250714,091200,31215675,271,270,271,270,580
|
|
20250714,091100,31058868,270,271,271,270,8939
|
|
20250714,091000,28644888,271,271,271,271,2203
|
|
20250714,090900,28047875,271,271,271,270,1976
|
|
20250714,090800,27513882,271,270,271,270,2493
|
|
20250714,090700,26840547,270,268,270,268,31324
|
|
20250714,090600,18428573,268,268,268,267,7323
|
|
20250714,090500,16471599,268,269,269,268,8633
|
|
20250714,090400,14157731,269,268,269,268,1005
|
|
20250714,090300,13888201,269,270,270,268,20121
|
|
20250714,090200,8489847,269,270,271,269,2974
|
|
20250714,090100,7689431,272,271,272,270,25463
|
|
20250714,090000,769099,272,271,272,271,2838
|