628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192500,2214216226,253,253,253,253,40642
|
|
20240712,192400,2214216226,253,253,253,253,0
|
|
20240712,192300,2214216226,253,253,253,253,0
|
|
20240712,192200,2214216226,253,253,253,253,0
|
|
20240712,192100,2214216226,253,253,253,253,0
|
|
20240712,192000,2214216226,253,253,253,253,0
|
|
20240712,191900,2214216226,253,253,253,253,0
|
|
20240712,191800,2214216226,253,253,253,253,0
|
|
20240712,191700,2214216226,253,253,253,253,0
|
|
20240712,191600,2214216226,253,253,253,253,0
|
|
20240712,191500,2214216226,253,253,253,253,0
|
|
20240712,191400,2214216226,253,253,253,253,0
|
|
20240712,191300,2214216226,253,253,253,253,0
|
|
20240712,191200,2214216226,253,253,253,253,0
|
|
20240712,191100,2214216226,253,253,253,253,0
|
|
20240712,191000,2214216226,253,253,253,253,0
|
|
20240712,190900,2214216226,253,253,253,253,0
|
|
20240712,190800,2214216226,253,253,253,253,0
|
|
20240712,190700,2214216226,253,253,253,253,0
|
|
20240712,190600,2214216226,253,253,253,253,0
|
|
20240712,190500,2214216226,253,253,253,253,0
|
|
20240712,190400,2214216226,253,253,253,253,0
|
|
20240712,190300,2214216226,253,253,253,253,0
|
|
20240712,190200,2214216226,253,253,253,253,0
|
|
20240712,190100,2214216226,253,253,253,253,0
|
|
20240712,190000,2214216226,253,253,253,253,0
|
|
20240712,185900,2214216226,253,253,253,253,0
|
|
20240712,185800,2214216226,253,253,253,253,0
|
|
20240712,185700,2214216226,253,253,253,253,0
|
|
20240712,185600,2214216226,253,253,253,253,0
|
|
20240712,185500,2214216226,253,253,253,253,40642
|
|
20240712,185400,2214216226,253,253,253,253,0
|
|
20240712,185300,2214216226,253,253,253,253,0
|
|
20240712,185200,2214216226,253,253,253,253,0
|
|
20240712,185100,2214216226,253,253,253,253,0
|
|
20240712,185000,2214216226,253,253,253,253,0
|
|
20240712,184900,2214216226,253,253,253,253,0
|
|
20240712,184800,2214216226,253,253,253,253,0
|
|
20240712,184700,2214216226,253,253,253,253,0
|
|
20240712,184600,2214216226,253,253,253,253,0
|
|
20240712,184500,2214216226,253,253,253,253,0
|
|
20240712,184400,2214216226,253,253,253,253,0
|
|
20240712,184300,2214216226,253,253,253,253,0
|
|
20240712,184200,2214216226,253,253,253,253,0
|
|
20240712,184100,2214216226,253,253,253,253,0
|
|
20240712,184000,2214216226,253,253,253,253,0
|
|
20240712,183900,2214216226,253,253,253,253,0
|
|
20240712,183800,2214216226,253,253,253,253,0
|
|
20240712,183700,2214216226,253,253,253,253,0
|
|
20240712,183600,2214216226,253,253,253,253,0
|
|
20240712,183500,2214216226,253,253,253,253,0
|
|
20240712,183400,2214216226,253,253,253,253,0
|
|
20240712,183300,2214216226,253,253,253,253,0
|
|
20240712,183200,2214216226,253,253,253,253,0
|
|
20240712,183100,2214216226,253,253,253,253,0
|
|
20240712,183000,2214216226,253,253,253,253,0
|
|
20240712,182900,2214216226,253,253,253,253,0
|
|
20240712,182800,2214216226,253,253,253,253,0
|
|
20240712,182700,2214216226,253,253,253,253,0
|
|
20240712,182600,2214216226,253,253,253,253,0
|
|
20240712,182500,2214216226,253,253,253,253,40642
|
|
20240712,182400,2214216226,253,253,253,253,0
|
|
20240712,182300,2214216226,253,253,253,253,0
|
|
20240712,182200,2214216226,253,253,253,253,0
|
|
20240712,182100,2214216226,253,253,253,253,0
|
|
20240712,182000,2214216226,253,253,253,253,0
|
|
20240712,181900,2214216226,253,253,253,253,0
|
|
20240712,181800,2214216226,253,253,253,253,0
|
|
20240712,181700,2214216226,253,253,253,253,0
|
|
20240712,181600,2214216226,253,253,253,253,0
|
|
20240712,181500,2214216226,253,253,253,253,0
|
|
20240712,181400,2214216226,253,253,253,253,0
|
|
20240712,181300,2214216226,253,253,253,253,0
|
|
20240712,181200,2214216226,253,253,253,253,0
|
|
20240712,181100,2214216226,253,253,253,253,0
|
|
20240712,181000,2214216226,253,253,253,253,0
|
|
20240712,180900,2214216226,253,253,253,253,0
|
|
20240712,180800,2214216226,253,253,253,253,0
|
|
20240712,180700,2214216226,253,253,253,253,0
|
|
20240712,180600,2214216226,253,253,253,253,0
|
|
20240712,180500,2214216226,253,253,253,253,0
|
|
20240712,180400,2214216226,253,253,253,253,0
|
|
20240712,180300,2214216226,253,253,253,253,0
|
|
20240712,180200,2214216226,253,253,253,253,0
|
|
20240712,180100,2214216226,253,253,253,253,0
|
|
20240712,180000,2214216226,253,253,253,253,0
|
|
20240712,175900,2214216226,253,253,253,253,0
|
|
20240712,175800,2214216226,253,253,253,253,0
|
|
20240712,175700,2214216226,253,253,253,253,0
|
|
20240712,175600,2214216226,253,253,253,253,0
|
|
20240712,175500,2214216226,253,253,253,253,40642
|
|
20240712,175400,2214216226,253,253,253,253,0
|
|
20240712,175300,2214216226,253,253,253,253,0
|
|
20240712,175200,2214216226,253,253,253,253,0
|
|
20240712,175100,2214216226,253,253,253,253,0
|
|
20240712,175000,2214216226,253,253,253,253,0
|
|
20240712,174900,2214216226,253,253,253,253,0
|
|
20240712,174800,2214216226,253,253,253,253,0
|
|
20240712,174700,2214216226,253,253,253,253,0
|
|
20240712,174600,2214216226,253,253,253,253,0
|
|
20240712,174500,2214216226,253,253,253,253,0
|
|
20240712,174400,2214216226,253,253,253,253,0
|
|
20240712,174300,2214216226,253,253,253,253,0
|
|
20240712,174200,2214216226,253,253,253,253,0
|
|
20240712,174100,2214216226,253,253,253,253,0
|
|
20240712,174000,2214216226,253,253,253,253,0
|
|
20240712,173900,2214216226,253,253,253,253,0
|
|
20240712,173800,2214216226,253,253,253,253,0
|
|
20240712,173700,2214216226,253,253,253,253,0
|
|
20240712,173600,2214216226,253,253,253,253,0
|
|
20240712,173500,2214216226,253,253,253,253,0
|
|
20240712,173400,2214216226,253,253,253,253,0
|
|
20240712,173300,2214216226,253,253,253,253,0
|
|
20240712,173200,2214216226,253,253,253,253,0
|
|
20240712,173100,2214216226,253,253,253,253,0
|
|
20240712,173000,2214216226,253,253,253,253,0
|
|
20240712,172900,2214216226,253,253,253,253,0
|
|
20240712,172800,2214216226,253,253,253,253,0
|
|
20240712,172700,2214216226,253,253,253,253,0
|
|
20240712,172600,2214216226,253,253,253,253,0
|
|
20240712,172500,2214216226,253,253,253,253,40642
|
|
20240712,172400,2214216226,253,253,253,253,0
|
|
20240712,172300,2214216226,253,253,253,253,0
|
|
20240712,172200,2214216226,253,253,253,253,0
|
|
20240712,172100,2214216226,253,253,253,253,0
|
|
20240712,172000,2214216226,253,253,253,253,0
|
|
20240712,171900,2214216226,253,253,253,253,0
|
|
20240712,171800,2214216226,253,253,253,253,0
|
|
20240712,171700,2214216226,253,253,253,253,0
|
|
20240712,171600,2214216226,253,253,253,253,0
|
|
20240712,171500,2214216226,253,253,253,253,0
|
|
20240712,171400,2214216226,253,253,253,253,0
|
|
20240712,171300,2214216226,253,253,253,253,0
|
|
20240712,171200,2214216226,253,253,253,253,0
|
|
20240712,171100,2214216226,253,253,253,253,0
|
|
20240712,171000,2214216226,253,253,253,253,0
|
|
20240712,170900,2214216226,253,253,253,253,0
|
|
20240712,170800,2214216226,253,253,253,253,0
|
|
20240712,170700,2214216226,253,253,253,253,0
|
|
20240712,170600,2214216226,253,253,253,253,0
|
|
20240712,170500,2214216226,253,253,253,253,0
|
|
20240712,170400,2214216226,253,253,253,253,0
|
|
20240712,170300,2214216226,253,253,253,253,0
|
|
20240712,170200,2214216226,253,253,253,253,0
|
|
20240712,170100,2214216226,253,253,253,253,0
|
|
20240712,170000,2214216226,253,253,253,253,0
|
|
20240712,165900,2214216226,253,253,253,253,0
|
|
20240712,165800,2214216226,253,253,253,253,0
|
|
20240712,165700,2214216226,253,253,253,253,0
|
|
20240712,165600,2214216226,253,253,253,253,0
|
|
20240712,165500,2214216226,253,253,253,253,40642
|
|
20240712,165400,2214216226,253,253,253,253,0
|
|
20240712,165300,2214216226,253,253,253,253,0
|
|
20240712,165200,2214216226,253,253,253,253,0
|
|
20240712,165100,2214216226,253,253,253,253,0
|
|
20240712,165000,2214216226,253,253,253,253,0
|
|
20240712,164900,2214216226,253,253,253,253,0
|
|
20240712,164800,2214216226,253,253,253,253,0
|
|
20240712,164700,2214216226,253,253,253,253,0
|
|
20240712,164600,2214216226,253,253,253,253,0
|
|
20240712,164500,2214216226,253,253,253,253,0
|
|
20240712,164400,2214216226,253,253,253,253,0
|
|
20240712,164300,2214216226,253,253,253,253,0
|
|
20240712,164200,2214216226,253,253,253,253,0
|
|
20240712,164100,2214216226,253,253,253,253,0
|
|
20240712,164000,2214216226,253,253,253,253,0
|
|
20240712,163900,2214216226,253,253,253,253,0
|
|
20240712,163800,2214216226,253,253,253,253,0
|
|
20240712,163700,2214216226,253,253,253,253,0
|
|
20240712,163600,2214216226,253,253,253,253,0
|
|
20240712,163500,2214216226,253,253,253,253,0
|
|
20240712,163400,2214216226,253,253,253,253,0
|
|
20240712,163300,2214216226,253,253,253,253,0
|
|
20240712,163200,2214216226,253,253,253,253,0
|
|
20240712,163100,2214216226,253,253,253,253,0
|
|
20240712,163000,2214216226,253,253,253,253,0
|
|
20240712,162900,2214216226,253,253,253,253,0
|
|
20240712,162800,2214216226,253,253,253,253,0
|
|
20240712,162700,2214216226,253,253,253,253,0
|
|
20240712,162600,2214216226,253,253,253,253,0
|
|
20240712,162500,2214216226,253,253,253,253,40642
|
|
20240712,162400,2214216226,253,253,253,253,0
|
|
20240712,162300,2214216226,253,253,253,253,0
|
|
20240712,162200,2214216226,253,253,253,253,0
|
|
20240712,162100,2214216226,253,253,253,253,0
|
|
20240712,162000,2214216226,253,253,253,253,0
|
|
20240712,161900,2214216226,253,253,253,253,0
|
|
20240712,161800,2214216226,253,253,253,253,0
|
|
20240712,161700,2214216226,253,253,253,253,0
|
|
20240712,161600,2214216226,253,253,253,253,0
|
|
20240712,161500,2214216226,253,253,253,253,0
|
|
20240712,161400,2214216226,253,253,253,253,0
|
|
20240712,161300,2214216226,253,253,253,253,0
|
|
20240712,161200,2214216226,253,253,253,253,0
|
|
20240712,161100,2214216226,253,253,253,253,0
|
|
20240712,161000,2214216226,253,253,253,253,0
|
|
20240712,160900,2214216226,253,253,253,253,0
|
|
20240712,160800,2214216226,253,253,253,253,0
|
|
20240712,160700,2214216226,253,253,253,253,0
|
|
20240712,160600,2214216226,253,253,253,253,0
|
|
20240712,160500,2214216226,253,253,253,253,0
|
|
20240712,160400,2214216226,253,253,253,253,0
|
|
20240712,160300,2214216226,253,253,253,253,0
|
|
20240712,160200,2214216226,253,253,253,253,0
|
|
20240712,160100,2214216226,253,253,253,253,0
|
|
20240712,160000,2214216226,253,253,253,253,0
|
|
20240712,155900,2214216226,253,253,253,253,0
|
|
20240712,155800,2214216226,253,253,253,253,0
|
|
20240712,155700,2214216226,253,253,253,253,0
|
|
20240712,155600,2214216226,253,253,253,253,0
|
|
20240712,155500,2214216226,253,253,253,253,40642
|
|
20240712,155400,2214216226,253,253,253,253,0
|
|
20240712,155300,2214216226,253,253,253,253,0
|
|
20240712,155200,2214216226,253,253,253,253,0
|
|
20240712,155100,2214216226,253,253,253,253,0
|
|
20240712,155000,2214216226,253,253,253,253,0
|
|
20240712,154900,2214216226,253,253,253,253,0
|
|
20240712,154800,2214216226,253,253,253,253,0
|
|
20240712,154700,2214216226,253,253,253,253,0
|
|
20240712,154600,2214216226,253,253,253,253,0
|
|
20240712,154500,2214216226,253,253,253,253,0
|
|
20240712,154400,2214216226,253,253,253,253,0
|
|
20240712,154300,2214216226,253,253,253,253,0
|
|
20240712,154200,2214216226,253,253,253,253,0
|
|
20240712,154100,2214216226,253,253,253,253,0
|
|
20240712,154000,2214216226,253,253,253,253,0
|
|
20240712,153900,2214216226,253,253,253,253,0
|
|
20240712,153800,2214216226,253,253,253,253,0
|
|
20240712,153700,2214216226,253,253,253,253,0
|
|
20240712,153600,2214216226,253,253,253,253,0
|
|
20240712,153500,2214216226,253,253,253,253,0
|
|
20240712,153400,2214216226,253,253,253,253,0
|
|
20240712,153300,2214216226,253,253,253,253,0
|
|
20240712,153200,2214216226,253,253,253,253,0
|
|
20240712,153100,2214216226,253,253,253,253,0
|
|
20240712,153000,2214216226,253,253,253,253,40642
|
|
20240712,152900,2203933800,253,253,253,253,0
|
|
20240712,152800,2203933800,253,253,253,253,0
|
|
20240712,152700,2203933800,253,253,253,253,0
|
|
20240712,152600,2203933800,253,253,253,253,0
|
|
20240712,152500,2203933800,253,253,253,253,0
|
|
20240712,152400,2203933800,253,253,253,253,0
|
|
20240712,152300,2203933800,253,253,253,253,0
|
|
20240712,152200,2203933800,253,253,253,253,0
|
|
20240712,152100,2203933800,253,253,253,253,0
|
|
20240712,152000,2203933800,253,253,253,253,0
|
|
20240712,151900,2203933800,253,253,253,252,647
|
|
20240712,151800,2203770518,254,254,254,254,41113
|
|
20240712,151700,2193327816,254,254,254,251,1639
|
|
20240712,151600,2192915948,254,253,254,253,13366
|
|
20240712,151500,2189520985,254,253,254,253,5061
|
|
20240712,151400,2188240501,254,253,254,252,9912
|
|
20240712,151300,2185737394,253,254,254,253,10721
|
|
20240712,151200,2183016469,253,254,254,253,9770
|
|
20240712,151100,2180534989,254,255,255,254,4629
|
|
20240712,151000,2179357594,255,254,255,254,7617
|
|
20240712,150900,2177422665,255,255,255,255,393
|
|
20240712,150800,2177322450,255,254,255,254,12512
|
|
20240712,150700,2174144387,254,254,254,254,23
|
|
20240712,150600,2174138545,254,253,254,253,4454
|
|
20240712,150500,2173007694,253,253,253,253,1009
|
|
20240712,150400,2172752417,253,253,253,253,396
|
|
20240712,150300,2172652229,252,253,253,252,7052
|
|
20240712,150200,2170868124,252,253,253,252,197
|
|
20240712,150100,2170818440,253,252,253,252,11875
|
|
20240712,150000,2167824150,252,253,253,250,42917
|
|
20240712,145900,2157069055,253,253,253,253,10
|
|
20240712,145800,2157066525,253,253,253,253,1539
|
|
20240712,145700,2156677158,254,253,254,252,6214
|
|
20240712,145600,2155105212,253,251,253,251,1806
|
|
20240712,145500,2154651706,253,253,254,251,15386
|
|
20240712,145400,2150769746,253,254,254,253,17370
|
|
20240712,145300,2146374033,254,255,255,254,256
|
|
20240712,145200,2146309008,255,254,255,254,925
|
|
20240712,145100,2146074008,254,254,254,254,557
|
|
20240712,145000,2145932530,254,254,254,254,448
|
|
20240712,144900,2145818738,254,254,254,254,9001
|
|
20240712,144800,2143532484,255,255,255,255,4551
|
|
20240712,144700,2142371979,255,255,255,255,2352
|
|
20240712,144600,2141772219,255,255,255,255,1000
|
|
20240712,144500,2141517219,255,255,255,255,34
|
|
20240712,144400,2141508549,255,254,255,254,8170
|
|
20240712,144300,2139433258,254,254,254,254,1201
|
|
20240712,144200,2139128204,254,254,254,254,2000
|
|
20240712,144100,2138620204,254,254,254,253,1045
|
|
20240712,144000,2138354778,254,254,254,253,814
|
|
20240712,143900,2138148569,254,254,254,253,362
|
|
20240712,143800,2138056624,254,254,254,254,3
|
|
20240712,143700,2138055862,253,254,254,253,2230
|
|
20240712,143600,2137489635,254,255,255,254,3568
|
|
20240712,143500,2136582563,255,254,255,254,2951
|
|
20240712,143400,2135832999,254,255,255,253,5199
|
|
20240712,143300,2134516273,255,254,255,254,1589
|
|
20240712,143200,2134112307,254,254,254,254,29
|
|
20240712,143100,2134104941,254,254,254,253,2469
|
|
20240712,143000,2133477825,254,254,254,254,5920
|
|
20240712,142900,2131974145,253,253,253,253,1543
|
|
20240712,142800,2131583766,254,253,254,253,556
|
|
20240712,142700,2131443038,253,253,253,253,780
|
|
20240712,142600,2131245698,253,252,253,252,8377
|
|
20240712,142500,2129134075,252,252,252,252,5
|
|
20240712,142400,2129132815,252,251,252,251,1052
|
|
20240712,142300,2128868754,252,252,252,251,935
|
|
20240712,142200,2128633916,251,252,252,251,4090
|
|
20240712,142100,2127603286,252,252,252,252,3
|
|
20240712,142000,2127602530,251,252,252,251,4
|
|
20240712,141900,2127601525,252,252,252,251,2270
|
|
20240712,141800,2127029788,252,251,252,251,6427
|
|
20240712,141700,2125411611,252,252,252,252,23
|
|
20240712,141600,2125405815,252,252,252,252,2
|
|
20240712,141500,2125405311,252,252,252,252,4993
|
|
20240712,141400,2124147075,253,252,253,252,5895
|
|
20240712,141300,2122661515,252,252,252,252,5671
|
|
20240712,141200,2121232423,253,253,253,253,1
|
|
20240712,141100,2121232170,253,253,253,253,11873
|
|
20240712,141000,2118228301,253,253,253,253,0
|
|
20240712,140900,2118228301,253,253,253,253,191
|
|
20240712,140800,2118179978,253,253,253,253,623
|
|
20240712,140700,2118022359,253,253,253,252,412
|
|
20240712,140600,2117918423,253,252,253,252,2
|
|
20240712,140500,2117917918,252,251,253,251,1476
|
|
20240712,140400,2117546035,251,251,251,251,700
|
|
20240712,140300,2117370335,252,252,252,252,7
|
|
20240712,140200,2117368571,253,253,253,253,1
|
|
20240712,140100,2117368318,252,252,252,252,33
|
|
20240712,140000,2117360002,252,252,252,252,10437
|
|
20240712,135900,2114729878,253,252,253,252,2838
|
|
20240712,135800,2114014692,252,252,252,252,4182
|
|
20240712,135700,2112960828,253,253,253,252,271
|
|
20240712,135600,2112892315,253,252,253,252,4135
|
|
20240712,135500,2111850285,252,252,252,252,875
|
|
20240712,135400,2111629785,253,252,253,251,3798
|
|
20240712,135300,2110673279,252,252,252,252,0
|
|
20240712,135200,2110673279,252,252,252,251,156
|
|
20240712,135100,2110634000,252,251,252,251,19725
|
|
20240712,135000,2105677995,250,251,251,250,6229
|
|
20240712,134900,2104115216,252,252,252,252,392
|
|
20240712,134800,2104016432,252,252,252,252,7
|
|
20240712,134700,2104014668,251,252,252,251,17
|
|
20240712,134600,2104010387,252,252,252,252,50
|
|
20240712,134500,2103997787,252,252,252,252,16
|
|
20240712,134400,2103993755,252,251,252,250,5037
|
|
20240712,134300,2102729417,249,250,250,249,2743
|
|
20240712,134200,2102046367,251,251,251,251,162
|
|
20240712,134100,2102005705,249,250,250,249,9
|
|
20240712,134000,2102003457,250,250,251,248,90156
|
|
20240712,133900,2079533421,252,250,252,250,27
|
|
20240712,133800,2079526669,250,250,251,249,4067
|
|
20240712,133700,2078506165,250,251,251,250,19202
|
|
20240712,133600,2073705513,252,249,252,248,38478
|
|
20240712,133500,2064088823,250,251,251,250,53932
|
|
20240712,133400,2050605802,250,251,251,250,16160
|
|
20240712,133300,2046550067,250,251,252,250,15633
|
|
20240712,133200,2042627083,252,253,253,252,3014
|
|
20240712,133100,2041867545,252,254,254,252,40246
|
|
20240712,133000,2031687501,254,254,254,253,1252
|
|
20240712,132900,2031370581,254,254,255,253,5204
|
|
20240712,132800,2030053141,255,255,255,254,66
|
|
20240712,132700,2030036361,255,255,255,254,127
|
|
20240712,132600,2030004076,255,254,255,254,751
|
|
20240712,132500,2029813251,254,253,254,252,8153
|
|
20240712,132400,2027752451,254,253,254,253,210
|
|
20240712,132300,2027699271,253,254,254,253,1887
|
|
20240712,132200,2027220103,254,255,255,253,5536
|
|
20240712,132100,2025818951,255,256,256,254,8055
|
|
20240712,132000,2023770935,256,255,256,254,1942
|
|
20240712,131900,2023273932,255,256,256,254,1135
|
|
20240712,131800,2022984557,256,256,256,254,258
|
|
20240712,131700,2022918511,256,256,256,256,35
|
|
20240712,131600,2022909551,256,256,256,254,607
|
|
20240712,131500,2022754191,254,254,254,254,14579
|
|
20240712,131400,2019051125,254,254,254,253,21159
|
|
20240712,131300,2013677659,254,254,254,253,36119
|
|
20240712,131200,2004509479,255,256,256,255,80
|
|
20240712,131100,2004489000,256,256,256,254,8491
|
|
20240712,131000,2002324916,256,256,256,255,18259
|
|
20240712,130900,1997668667,256,255,256,255,1455
|
|
20240712,130800,1997297130,255,255,255,254,4954
|
|
20240712,130700,1996035416,255,255,255,254,13867
|
|
20240712,130600,1992512671,255,255,255,254,6132
|
|
20240712,130500,1990949042,255,254,255,253,12544
|
|
20240712,130400,1987763470,254,253,254,252,4865
|
|
20240712,130300,1986532559,253,253,253,252,341
|
|
20240712,130200,1986446489,253,253,253,252,125
|
|
20240712,130100,1986414909,253,252,253,252,2589
|
|
20240712,130000,1985762321,253,252,253,251,4289
|
|
20240712,125900,1984681022,252,253,253,252,853
|
|
20240712,125800,1984466053,253,254,254,252,272
|
|
20240712,125700,1984397252,253,254,254,251,75336
|
|
20240712,125600,1965387824,253,254,254,253,2392
|
|
20240712,125500,1964782570,254,254,254,254,110
|
|
20240712,125400,1964754630,254,254,254,254,175
|
|
20240712,125300,1964710180,254,254,255,254,5572
|
|
20240712,125200,1963292267,254,255,255,254,11530
|
|
20240712,125100,1960361600,255,255,256,255,2583
|
|
20240712,125000,1959701886,256,256,256,255,8726
|
|
20240712,124900,1957469724,256,256,256,255,39348
|
|
20240712,124800,1947397805,256,256,256,255,19477
|
|
20240712,124700,1942418999,257,256,257,255,4918
|
|
20240712,124600,1941159783,256,257,257,256,1724
|
|
20240712,124500,1940718428,257,257,257,256,2054
|
|
20240712,124400,1940190554,257,257,257,257,269
|
|
20240712,124300,1940121421,257,257,258,255,23991
|
|
20240712,124200,1933973339,257,257,258,257,18093
|
|
20240712,124100,1929323042,257,257,257,257,6117
|
|
20240712,124000,1927750973,257,257,257,256,3636
|
|
20240712,123900,1926817694,257,256,257,255,5696
|
|
20240712,123800,1925360177,256,255,256,254,4338
|
|
20240712,123700,1924255813,255,255,256,255,10858
|
|
20240712,123600,1921486798,255,256,256,255,63
|
|
20240712,123500,1921470694,256,255,256,254,957
|
|
20240712,123400,1921226617,255,256,256,254,4174
|
|
20240712,123300,1920163470,256,256,256,255,11855
|
|
20240712,123200,1917140191,256,256,256,255,532
|
|
20240712,123100,1917004094,256,255,256,255,925
|
|
20240712,123000,1916767560,255,256,256,255,1842
|
|
20240712,122900,1916297843,256,255,256,255,1249
|
|
20240712,122800,1915979308,255,256,256,254,1890
|
|
20240712,122700,1915496372,256,256,256,256,6003
|
|
20240712,122600,1913959604,256,254,256,254,7943
|
|
20240712,122500,1911933351,254,255,256,253,20700
|
|
20240712,122400,1906655424,255,255,256,254,11342
|
|
20240712,122300,1903762950,255,255,255,253,1507
|
|
20240712,122200,1903380747,255,255,255,253,2498
|
|
20240712,122100,1902745462,255,253,255,253,6113
|
|
20240712,122000,1901193639,254,254,254,253,20550
|
|
20240712,121900,1895978946,253,254,254,253,19711
|
|
20240712,121800,1890990704,254,257,257,253,30200
|
|
20240712,121700,1883319386,257,255,258,255,10135
|
|
20240712,121600,1880714710,257,258,258,256,59061
|
|
20240712,121500,1865570526,258,257,258,256,4062
|
|
20240712,121400,1864527360,257,256,257,256,7228
|
|
20240712,121300,1862676899,256,256,256,255,2937
|
|
20240712,121200,1861927085,256,255,256,255,4181
|
|
20240712,121100,1860856859,256,255,256,255,8974
|
|
20240712,121000,1858564525,255,255,255,254,10364
|
|
20240712,120900,1855921814,255,255,255,254,11665
|
|
20240712,120800,1852958745,255,256,256,255,1737
|
|
20240712,120700,1852515801,256,255,256,255,126
|
|
20240712,120600,1852483613,256,257,257,255,3248
|
|
20240712,120500,1851654602,257,256,257,256,16606
|
|
20240712,120400,1847393640,256,255,258,255,13185
|
|
20240712,120300,1844018538,255,255,255,255,10451
|
|
20240712,120200,1841353533,255,255,255,254,17
|
|
20240712,120100,1841349212,254,255,255,253,6516
|
|
20240712,120000,1839698640,253,252,254,252,14331
|
|
20240712,115900,1836068159,252,253,253,252,24376
|
|
20240712,115800,1829922859,253,254,255,253,14595
|
|
20240712,115700,1826219059,254,254,254,253,2076
|
|
20240712,115600,1825691761,254,254,254,253,10476
|
|
20240712,115500,1823040311,254,254,254,253,6795
|
|
20240712,115400,1821316987,254,254,254,253,1049
|
|
20240712,115300,1821050550,253,254,254,253,25397
|
|
20240712,115200,1814604728,254,254,254,254,9475
|
|
20240712,115100,1812198078,254,255,255,254,8624
|
|
20240712,115000,1810005652,255,255,255,255,13726
|
|
20240712,114900,1806505522,255,256,256,255,10462
|
|
20240712,114800,1803829320,256,256,257,256,21431
|
|
20240712,114700,1798342974,257,257,257,257,92
|
|
20240712,114600,1798319330,256,256,256,256,7
|
|
20240712,114500,1798317538,256,256,256,256,71
|
|
20240712,114400,1798299362,256,257,258,256,26261
|
|
20240712,114300,1791552320,258,257,258,257,616
|
|
20240712,114200,1791393910,258,257,258,257,447
|
|
20240712,114100,1791278881,258,257,258,257,20459
|
|
20240712,114000,1786002260,257,257,257,256,8834
|
|
20240712,113900,1783740503,257,258,258,257,17569
|
|
20240712,113800,1779217514,258,258,259,258,19984
|
|
20240712,113700,1774060917,257,256,259,256,35561
|
|
20240712,113600,1764902159,257,257,257,256,4831
|
|
20240712,113500,1763664888,257,255,257,255,72080
|
|
20240712,113400,1745248378,255,256,256,254,30945
|
|
20240712,113300,1737358252,256,256,256,256,14337
|
|
20240712,113200,1733687980,257,257,257,255,29170
|
|
20240712,113100,1726207631,257,257,257,256,8072
|
|
20240712,113000,1724134468,257,257,258,257,9927
|
|
20240712,112900,1721580643,257,257,258,256,26214
|
|
20240712,112800,1714852595,257,256,258,256,28307
|
|
20240712,112700,1707586694,256,255,256,255,28500
|
|
20240712,112600,1700297775,255,255,256,254,107603
|
|
20240712,112500,1672877324,255,259,260,255,79029
|
|
20240712,112400,1652579957,258,262,262,257,130153
|
|
20240712,112300,1618965921,260,262,263,260,53401
|
|
20240712,112200,1605037391,261,262,262,260,12144
|
|
20240712,112100,1601865729,261,260,262,259,51575
|
|
20240712,112000,1588440523,260,260,260,259,19106
|
|
20240712,111900,1583480568,260,261,261,259,6688
|
|
20240712,111800,1581742309,261,259,261,259,13720
|
|
20240712,111700,1578175090,259,261,261,259,60205
|
|
20240712,111600,1562532256,262,261,262,261,9322
|
|
20240712,111500,1560097182,261,262,262,261,3989
|
|
20240712,111400,1559052521,262,263,263,262,4592
|
|
20240712,111300,1557845684,263,262,263,261,2326
|
|
20240712,111200,1557237860,261,263,263,261,3408
|
|
20240712,111100,1556344984,262,264,264,262,22647
|
|
20240712,111000,1550391594,263,261,263,261,37937
|
|
20240712,110900,1540439629,261,261,261,260,70272
|
|
20240712,110800,1522151825,261,262,262,260,82378
|
|
20240712,110700,1500625887,262,262,262,262,4516
|
|
20240712,110600,1499442695,262,262,262,262,1002
|
|
20240712,110500,1499180171,262,264,264,262,11232
|
|
20240712,110400,1496229454,263,262,263,262,27735
|
|
20240712,110300,1488946835,262,264,264,262,3892
|
|
20240712,110200,1487923763,264,264,264,262,12416
|
|
20240712,110100,1484661171,264,263,266,262,56949
|
|
20240712,110000,1469641178,262,263,263,262,11388
|
|
20240712,105900,1466657407,263,262,263,262,48951
|
|
20240712,105800,1453831279,262,267,267,262,122661
|
|
20240712,105700,1421520902,265,266,267,265,17697
|
|
20240712,105600,1416813638,265,265,266,263,25653
|
|
20240712,105500,1410016365,263,264,265,262,21949
|
|
20240712,105400,1404235107,263,265,266,263,34308
|
|
20240712,105300,1395183794,264,264,266,262,63179
|
|
20240712,105200,1378564238,263,264,266,262,41613
|
|
20240712,105100,1367609282,264,265,266,263,49001
|
|
20240712,105000,1354649954,266,269,272,265,77418
|
|
20240712,104900,1333880826,272,266,272,264,114222
|
|
20240712,104800,1303337223,266,263,267,263,73231
|
|
20240712,104700,1283898752,263,266,266,263,151993
|
|
20240712,104600,1243776124,266,269,269,265,58297
|
|
20240712,104500,1228228978,269,269,270,268,69032
|
|
20240712,104400,1209664148,266,266,269,266,36249
|
|
20240712,104300,1199971846,267,269,271,263,127596
|
|
20240712,104200,1166012101,269,272,273,269,70302
|
|
20240712,104100,1147000676,273,275,275,269,132695
|
|
20240712,104000,1110900867,275,276,277,272,286288
|
|
20240712,103900,1032286186,277,271,277,270,281867
|
|
20240712,103800,954898188,271,269,276,268,477485
|
|
20240712,103700,825244737,269,265,269,265,115678
|
|
20240712,103600,794326688,265,265,267,263,57773
|
|
20240712,103500,779003755,265,264,267,263,93720
|
|
20240712,103400,754232876,264,265,267,263,39139
|
|
20240712,103300,743883426,264,266,268,263,270065
|
|
20240712,103200,671869504,266,262,267,261,157148
|
|
20240712,103100,630406653,261,261,262,261,14552
|
|
20240712,103000,626608580,261,262,262,260,19555
|
|
20240712,102900,621504315,261,260,262,260,33186
|
|
20240712,102800,612851729,261,259,261,258,7761
|
|
20240712,102700,610837311,259,260,261,259,49159
|
|
20240712,102600,598095972,261,262,262,261,10164
|
|
20240712,102500,595443130,261,260,261,260,30920
|
|
20240712,102400,587387829,261,260,261,260,10507
|
|
20240712,102300,584656002,260,259,261,259,5047
|
|
20240712,102200,583344509,260,257,261,257,69541
|
|
20240712,102100,565280930,256,256,256,255,12129
|
|
20240712,102000,562178606,256,256,256,255,782
|
|
20240712,101900,561978661,255,256,256,255,422
|
|
20240712,101800,561871050,255,255,256,255,6342
|
|
20240712,101700,560253791,255,256,256,255,4546
|
|
20240712,101600,559090024,256,255,256,255,11266
|
|
20240712,101500,556215727,256,256,256,256,1355
|
|
20240712,101400,555868847,256,256,256,255,1019
|
|
20240712,101300,555608997,256,256,256,255,491
|
|
20240712,101200,555483620,256,256,256,255,609
|
|
20240712,101100,555327717,256,256,256,255,2216
|
|
20240712,101000,554760571,256,257,257,256,7044
|
|
20240712,100900,552957297,256,256,257,255,981
|
|
20240712,100800,552706190,255,255,255,255,17953
|
|
20240712,100700,548128175,255,255,256,255,648
|
|
20240712,100600,547962507,256,257,257,256,22688
|
|
20240712,100500,542154048,257,258,258,256,269
|
|
20240712,100400,542084804,258,258,258,257,20322
|
|
20240712,100300,536854562,258,258,258,257,12270
|
|
20240712,100200,533689052,257,256,257,255,14467
|
|
20240712,100100,529981661,255,255,256,255,3615
|
|
20240712,100000,529059500,255,255,256,254,6748
|
|
20240712,095900,527339253,255,255,255,254,3938
|
|
20240712,095800,526336456,255,254,255,254,6882
|
|
20240712,095700,524588348,255,254,256,253,11396
|
|
20240712,095600,521688980,254,253,254,253,3890
|
|
20240712,095500,520703457,254,255,255,254,20288
|
|
20240712,095400,515549218,255,257,257,254,13777
|
|
20240712,095300,512041705,256,256,257,255,2533
|
|
20240712,095200,511395735,256,256,257,256,21504
|
|
20240712,095100,505879410,257,256,257,255,5079
|
|
20240712,095000,504580270,256,256,256,255,1414
|
|
20240712,094900,504219254,256,255,256,255,2117
|
|
20240712,094800,503678666,255,255,257,255,21205
|
|
20240712,094700,498265034,255,256,256,254,47275
|
|
20240712,094600,486205008,256,258,259,256,10118
|
|
20240712,094500,483603477,259,256,259,256,18844
|
|
20240712,094400,478742428,256,260,260,254,94614
|
|
20240712,094300,454496687,259,260,260,259,12533
|
|
20240712,094200,451242965,260,260,261,259,11791
|
|
20240712,094100,448183716,259,259,261,259,8966
|
|
20240712,094000,445857013,257,257,258,257,20965
|
|
20240712,093900,440461745,257,259,259,257,21515
|
|
20240712,093800,434907080,259,259,260,257,29148
|
|
20240712,093700,427366187,259,257,259,257,24219
|
|
20240712,093600,421124771,257,258,259,256,65406
|
|
20240712,093500,404300508,259,259,262,257,70435
|
|
20240712,093400,386049298,261,260,262,258,77677
|
|
20240712,093300,365841495,263,258,268,258,362864
|
|
20240712,093200,270481292,258,261,261,252,266546
|
|
20240712,093100,202219368,260,262,262,257,129116
|
|
20240712,093000,168542474,262,262,262,262,0
|
|
20240712,092900,168542474,262,252,262,252,229397
|
|
20240712,092800,109821518,252,250,252,249,23843
|
|
20240712,092700,103840760,250,250,250,249,20944
|
|
20240712,092600,98608480,250,250,251,249,13289
|
|
20240712,092500,95286300,250,251,251,249,28426
|
|
20240712,092400,88164337,251,250,251,249,17166
|
|
20240712,092300,83874796,250,248,250,247,86222
|
|
20240712,092200,62395125,247,248,248,247,5554
|
|
20240712,092100,61017741,248,246,248,246,14085
|
|
20240712,092000,57528047,247,247,248,247,2573
|
|
20240712,091900,56892445,247,247,248,247,20804
|
|
20240712,091800,51752535,248,247,248,247,3677
|
|
20240712,091700,50844312,247,247,247,247,206
|
|
20240712,091600,50793430,247,248,248,247,5767
|
|
20240712,091500,49365980,248,246,248,246,5583
|
|
20240712,091400,47984999,247,243,247,243,108997
|
|
20240712,091300,21355309,243,243,243,243,3087
|
|
20240712,091200,20605168,243,242,243,241,35006
|
|
20240712,091100,12138713,242,242,242,242,637
|
|
20240712,091000,11984559,242,242,242,242,9643
|
|
20240712,090900,9650953,241,241,241,241,0
|
|
20240712,090800,9650953,241,241,241,241,6146
|
|
20240712,090700,8169767,241,241,241,241,0
|
|
20240712,090600,8169767,241,241,241,241,134
|
|
20240712,090500,8137473,241,240,241,240,1534
|
|
20240712,090400,7769265,240,240,240,240,11536
|
|
20240712,090300,5000625,240,240,240,240,117
|
|
20240712,090200,4972545,240,238,240,238,3
|
|
20240712,090100,4971827,238,238,238,238,536
|
|
20240712,090000,4844259,238,239,239,238,20290
|