628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192500,431151902,251,251,251,251,6074
|
|
20240715,192400,431151902,251,251,251,251,0
|
|
20240715,192300,431151902,251,251,251,251,0
|
|
20240715,192200,431151902,251,251,251,251,0
|
|
20240715,192100,431151902,251,251,251,251,0
|
|
20240715,192000,431151902,251,251,251,251,0
|
|
20240715,191900,431151902,251,251,251,251,0
|
|
20240715,191800,431151902,251,251,251,251,0
|
|
20240715,191700,431151902,251,251,251,251,0
|
|
20240715,191600,431151902,251,251,251,251,0
|
|
20240715,191500,431151902,251,251,251,251,0
|
|
20240715,191400,431151902,251,251,251,251,0
|
|
20240715,191300,431151902,251,251,251,251,0
|
|
20240715,191200,431151902,251,251,251,251,0
|
|
20240715,191100,431151902,251,251,251,251,0
|
|
20240715,191000,431151902,251,251,251,251,0
|
|
20240715,190900,431151902,251,251,251,251,0
|
|
20240715,190800,431151902,251,251,251,251,0
|
|
20240715,190700,431151902,251,251,251,251,0
|
|
20240715,190600,431151902,251,251,251,251,0
|
|
20240715,190500,431151902,251,251,251,251,0
|
|
20240715,190400,431151902,251,251,251,251,0
|
|
20240715,190300,431151902,251,251,251,251,0
|
|
20240715,190200,431151902,251,251,251,251,0
|
|
20240715,190100,431151902,251,251,251,251,0
|
|
20240715,190000,431151902,251,251,251,251,0
|
|
20240715,185900,431151902,251,251,251,251,0
|
|
20240715,185800,431151902,251,251,251,251,0
|
|
20240715,185700,431151902,251,251,251,251,0
|
|
20240715,185600,431151902,251,251,251,251,0
|
|
20240715,185500,431151902,251,251,251,251,6074
|
|
20240715,185400,431151902,251,251,251,251,0
|
|
20240715,185300,431151902,251,251,251,251,0
|
|
20240715,185200,431151902,251,251,251,251,0
|
|
20240715,185100,431151902,251,251,251,251,0
|
|
20240715,185000,431151902,251,251,251,251,0
|
|
20240715,184900,431151902,251,251,251,251,0
|
|
20240715,184800,431151902,251,251,251,251,0
|
|
20240715,184700,431151902,251,251,251,251,0
|
|
20240715,184600,431151902,251,251,251,251,0
|
|
20240715,184500,431151902,251,251,251,251,0
|
|
20240715,184400,431151902,251,251,251,251,0
|
|
20240715,184300,431151902,251,251,251,251,0
|
|
20240715,184200,431151902,251,251,251,251,0
|
|
20240715,184100,431151902,251,251,251,251,0
|
|
20240715,184000,431151902,251,251,251,251,0
|
|
20240715,183900,431151902,251,251,251,251,0
|
|
20240715,183800,431151902,251,251,251,251,0
|
|
20240715,183700,431151902,251,251,251,251,0
|
|
20240715,183600,431151902,251,251,251,251,0
|
|
20240715,183500,431151902,251,251,251,251,0
|
|
20240715,183400,431151902,251,251,251,251,0
|
|
20240715,183300,431151902,251,251,251,251,0
|
|
20240715,183200,431151902,251,251,251,251,0
|
|
20240715,183100,431151902,251,251,251,251,0
|
|
20240715,183000,431151902,251,251,251,251,0
|
|
20240715,182900,431151902,251,251,251,251,0
|
|
20240715,182800,431151902,251,251,251,251,0
|
|
20240715,182700,431151902,251,251,251,251,0
|
|
20240715,182600,431151902,251,251,251,251,0
|
|
20240715,182500,431151902,251,251,251,251,6074
|
|
20240715,182400,431151902,251,251,251,251,0
|
|
20240715,182300,431151902,251,251,251,251,0
|
|
20240715,182200,431151902,251,251,251,251,0
|
|
20240715,182100,431151902,251,251,251,251,0
|
|
20240715,182000,431151902,251,251,251,251,0
|
|
20240715,181900,431151902,251,251,251,251,0
|
|
20240715,181800,431151902,251,251,251,251,0
|
|
20240715,181700,431151902,251,251,251,251,0
|
|
20240715,181600,431151902,251,251,251,251,0
|
|
20240715,181500,431151902,251,251,251,251,0
|
|
20240715,181400,431151902,251,251,251,251,0
|
|
20240715,181300,431151902,251,251,251,251,0
|
|
20240715,181200,431151902,251,251,251,251,0
|
|
20240715,181100,431151902,251,251,251,251,0
|
|
20240715,181000,431151902,251,251,251,251,0
|
|
20240715,180900,431151902,251,251,251,251,0
|
|
20240715,180800,431151902,251,251,251,251,0
|
|
20240715,180700,431151902,251,251,251,251,0
|
|
20240715,180600,431151902,251,251,251,251,0
|
|
20240715,180500,431151902,251,251,251,251,0
|
|
20240715,180400,431151902,251,251,251,251,0
|
|
20240715,180300,431151902,251,251,251,251,0
|
|
20240715,180200,431151902,251,251,251,251,0
|
|
20240715,180100,431151902,251,251,251,251,0
|
|
20240715,180000,431151902,251,251,251,251,0
|
|
20240715,175900,431151902,251,251,251,251,0
|
|
20240715,175800,431151902,251,251,251,251,0
|
|
20240715,175700,431151902,251,251,251,251,0
|
|
20240715,175600,431151902,251,251,251,251,0
|
|
20240715,175500,431151902,251,251,251,251,6074
|
|
20240715,175400,431151902,251,251,251,251,0
|
|
20240715,175300,431151902,251,251,251,251,0
|
|
20240715,175200,431151902,251,251,251,251,0
|
|
20240715,175100,431151902,251,251,251,251,0
|
|
20240715,175000,431151902,251,251,251,251,0
|
|
20240715,174900,431151902,251,251,251,251,0
|
|
20240715,174800,431151902,251,251,251,251,0
|
|
20240715,174700,431151902,251,251,251,251,0
|
|
20240715,174600,431151902,251,251,251,251,0
|
|
20240715,174500,431151902,251,251,251,251,0
|
|
20240715,174400,431151902,251,251,251,251,0
|
|
20240715,174300,431151902,251,251,251,251,0
|
|
20240715,174200,431151902,251,251,251,251,0
|
|
20240715,174100,431151902,251,251,251,251,0
|
|
20240715,174000,431151902,251,251,251,251,0
|
|
20240715,173900,431151902,251,251,251,251,0
|
|
20240715,173800,431151902,251,251,251,251,0
|
|
20240715,173700,431151902,251,251,251,251,0
|
|
20240715,173600,431151902,251,251,251,251,0
|
|
20240715,173500,431151902,251,251,251,251,0
|
|
20240715,173400,431151902,251,251,251,251,0
|
|
20240715,173300,431151902,251,251,251,251,0
|
|
20240715,173200,431151902,251,251,251,251,0
|
|
20240715,173100,431151902,251,251,251,251,0
|
|
20240715,173000,431151902,251,251,251,251,0
|
|
20240715,172900,431151902,251,251,251,251,0
|
|
20240715,172800,431151902,251,251,251,251,0
|
|
20240715,172700,431151902,251,251,251,251,0
|
|
20240715,172600,431151902,251,251,251,251,0
|
|
20240715,172500,431151902,251,251,251,251,6074
|
|
20240715,172400,431151902,251,251,251,251,0
|
|
20240715,172300,431151902,251,251,251,251,0
|
|
20240715,172200,431151902,251,251,251,251,0
|
|
20240715,172100,431151902,251,251,251,251,0
|
|
20240715,172000,431151902,251,251,251,251,0
|
|
20240715,171900,431151902,251,251,251,251,0
|
|
20240715,171800,431151902,251,251,251,251,0
|
|
20240715,171700,431151902,251,251,251,251,0
|
|
20240715,171600,431151902,251,251,251,251,0
|
|
20240715,171500,431151902,251,251,251,251,0
|
|
20240715,171400,431151902,251,251,251,251,0
|
|
20240715,171300,431151902,251,251,251,251,0
|
|
20240715,171200,431151902,251,251,251,251,0
|
|
20240715,171100,431151902,251,251,251,251,0
|
|
20240715,171000,431151902,251,251,251,251,0
|
|
20240715,170900,431151902,251,251,251,251,0
|
|
20240715,170800,431151902,251,251,251,251,0
|
|
20240715,170700,431151902,251,251,251,251,0
|
|
20240715,170600,431151902,251,251,251,251,0
|
|
20240715,170500,431151902,251,251,251,251,0
|
|
20240715,170400,431151902,251,251,251,251,0
|
|
20240715,170300,431151902,251,251,251,251,0
|
|
20240715,170200,431151902,251,251,251,251,0
|
|
20240715,170100,431151902,251,251,251,251,0
|
|
20240715,170000,431151902,251,251,251,251,0
|
|
20240715,165900,431151902,251,251,251,251,0
|
|
20240715,165800,431151902,251,251,251,251,0
|
|
20240715,165700,431151902,251,251,251,251,0
|
|
20240715,165600,431151902,251,251,251,251,0
|
|
20240715,165500,431151902,251,251,251,251,6074
|
|
20240715,165400,431151902,251,251,251,251,0
|
|
20240715,165300,431151902,251,251,251,251,0
|
|
20240715,165200,431151902,251,251,251,251,0
|
|
20240715,165100,431151902,251,251,251,251,0
|
|
20240715,165000,431151902,251,251,251,251,0
|
|
20240715,164900,431151902,251,251,251,251,0
|
|
20240715,164800,431151902,251,251,251,251,0
|
|
20240715,164700,431151902,251,251,251,251,0
|
|
20240715,164600,431151902,251,251,251,251,0
|
|
20240715,164500,431151902,251,251,251,251,0
|
|
20240715,164400,431151902,251,251,251,251,0
|
|
20240715,164300,431151902,251,251,251,251,0
|
|
20240715,164200,431151902,251,251,251,251,0
|
|
20240715,164100,431151902,251,251,251,251,0
|
|
20240715,164000,431151902,251,251,251,251,0
|
|
20240715,163900,431151902,251,251,251,251,0
|
|
20240715,163800,431151902,251,251,251,251,0
|
|
20240715,163700,431151902,251,251,251,251,0
|
|
20240715,163600,431151902,251,251,251,251,0
|
|
20240715,163500,431151902,251,251,251,251,0
|
|
20240715,163400,431151902,251,251,251,251,0
|
|
20240715,163300,431151902,251,251,251,251,0
|
|
20240715,163200,431151902,251,251,251,251,0
|
|
20240715,163100,431151902,251,251,251,251,0
|
|
20240715,163000,431151902,251,251,251,251,0
|
|
20240715,162900,431151902,251,251,251,251,0
|
|
20240715,162800,431151902,251,251,251,251,0
|
|
20240715,162700,431151902,251,251,251,251,0
|
|
20240715,162600,431151902,251,251,251,251,0
|
|
20240715,162500,431151902,251,251,251,251,6074
|
|
20240715,162400,431151902,251,251,251,251,0
|
|
20240715,162300,431151902,251,251,251,251,0
|
|
20240715,162200,431151902,251,251,251,251,0
|
|
20240715,162100,431151902,251,251,251,251,0
|
|
20240715,162000,431151902,251,251,251,251,0
|
|
20240715,161900,431151902,251,251,251,251,0
|
|
20240715,161800,431151902,251,251,251,251,0
|
|
20240715,161700,431151902,251,251,251,251,0
|
|
20240715,161600,431151902,251,251,251,251,0
|
|
20240715,161500,431151902,251,251,251,251,0
|
|
20240715,161400,431151902,251,251,251,251,0
|
|
20240715,161300,431151902,251,251,251,251,0
|
|
20240715,161200,431151902,251,251,251,251,0
|
|
20240715,161100,431151902,251,251,251,251,0
|
|
20240715,161000,431151902,251,251,251,251,0
|
|
20240715,160900,431151902,251,251,251,251,0
|
|
20240715,160800,431151902,251,251,251,251,0
|
|
20240715,160700,431151902,251,251,251,251,0
|
|
20240715,160600,431151902,251,251,251,251,0
|
|
20240715,160500,431151902,251,251,251,251,0
|
|
20240715,160400,431151902,251,251,251,251,0
|
|
20240715,160300,431151902,251,251,251,251,0
|
|
20240715,160200,431151902,251,251,251,251,0
|
|
20240715,160100,431151902,251,251,251,251,0
|
|
20240715,160000,431151902,251,251,251,251,0
|
|
20240715,155900,431151902,251,251,251,251,0
|
|
20240715,155800,431151902,251,251,251,251,0
|
|
20240715,155700,431151902,251,251,251,251,0
|
|
20240715,155600,431151902,251,251,251,251,0
|
|
20240715,155500,431151902,251,251,251,251,6074
|
|
20240715,155400,431151902,251,251,251,251,0
|
|
20240715,155300,431151902,251,251,251,251,0
|
|
20240715,155200,431151902,251,251,251,251,0
|
|
20240715,155100,431151902,251,251,251,251,0
|
|
20240715,155000,431151902,251,251,251,251,0
|
|
20240715,154900,431151902,251,251,251,251,0
|
|
20240715,154800,431151902,251,251,251,251,0
|
|
20240715,154700,431151902,251,251,251,251,0
|
|
20240715,154600,431151902,251,251,251,251,0
|
|
20240715,154500,431151902,251,251,251,251,0
|
|
20240715,154400,431151902,251,251,251,251,0
|
|
20240715,154300,431151902,251,251,251,251,0
|
|
20240715,154200,431151902,251,251,251,251,0
|
|
20240715,154100,431151902,251,251,251,251,0
|
|
20240715,154000,431151902,251,251,251,251,0
|
|
20240715,153900,431151902,251,251,251,251,0
|
|
20240715,153800,431151902,251,251,251,251,0
|
|
20240715,153700,431151902,251,251,251,251,0
|
|
20240715,153600,431151902,251,251,251,251,0
|
|
20240715,153500,431151902,251,251,251,251,0
|
|
20240715,153400,431151902,251,251,251,251,0
|
|
20240715,153300,431151902,251,251,251,251,0
|
|
20240715,153200,431151902,251,251,251,251,0
|
|
20240715,153100,431151902,251,251,251,251,0
|
|
20240715,153000,431151902,251,251,251,251,6074
|
|
20240715,152900,429627328,252,252,252,252,0
|
|
20240715,152800,429627328,252,252,252,252,0
|
|
20240715,152700,429627328,252,252,252,252,0
|
|
20240715,152600,429627328,252,252,252,252,0
|
|
20240715,152500,429627328,252,252,252,252,0
|
|
20240715,152400,429627328,252,252,252,252,0
|
|
20240715,152300,429627328,252,252,252,252,0
|
|
20240715,152200,429627328,252,252,252,252,0
|
|
20240715,152100,429627328,252,252,252,252,0
|
|
20240715,152000,429627328,252,252,252,252,0
|
|
20240715,151900,429627328,252,252,252,251,1996
|
|
20240715,151800,429125942,252,251,252,251,2001
|
|
20240715,151700,428623690,252,251,252,251,953
|
|
20240715,151600,428384397,251,252,252,251,5113
|
|
20240715,151500,427100331,252,252,252,251,2621
|
|
20240715,151400,426442423,250,252,252,250,11227
|
|
20240715,151300,423622314,252,252,252,251,3148
|
|
20240715,151200,422832018,252,252,252,252,837
|
|
20240715,151100,422621094,252,252,252,252,41
|
|
20240715,151000,422610762,252,252,252,252,2
|
|
20240715,150900,422610258,252,252,252,251,1229
|
|
20240715,150800,422300664,252,252,252,252,39
|
|
20240715,150700,422290836,251,251,252,251,1830
|
|
20240715,150600,421831372,251,251,251,251,101
|
|
20240715,150500,421806021,252,252,252,252,1
|
|
20240715,150400,421805769,251,251,251,251,5
|
|
20240715,150300,421804514,251,251,251,251,10
|
|
20240715,150200,421802004,251,251,251,251,6324
|
|
20240715,150100,420214680,251,251,251,251,2250
|
|
20240715,150000,419649930,252,252,252,252,897
|
|
20240715,145900,419423886,252,252,252,252,1
|
|
20240715,145800,419423634,252,252,252,251,12757
|
|
20240715,145700,416220617,252,252,252,252,1000
|
|
20240715,145600,415968617,252,252,252,252,4132
|
|
20240715,145500,414927353,252,251,252,251,3030
|
|
20240715,145400,414165734,252,252,252,251,359
|
|
20240715,145300,414075366,251,251,251,251,1000
|
|
20240715,145200,413824366,252,252,252,252,219
|
|
20240715,145100,413769178,252,251,252,251,2379
|
|
20240715,145000,413169671,252,252,252,252,91
|
|
20240715,144900,413146739,252,252,252,252,1141
|
|
20240715,144800,412859207,252,252,252,252,4705
|
|
20240715,144700,411673547,252,252,252,252,301
|
|
20240715,144600,411597695,252,252,252,252,33
|
|
20240715,144500,411589379,251,251,251,251,1000
|
|
20240715,144400,411338379,251,251,251,251,0
|
|
20240715,144300,411338379,251,251,251,251,0
|
|
20240715,144200,411338379,251,251,251,251,112
|
|
20240715,144100,411310267,252,251,252,251,111
|
|
20240715,144000,411282346,251,251,251,251,51
|
|
20240715,143900,411269545,253,253,253,253,100
|
|
20240715,143800,411244245,253,252,253,251,11853
|
|
20240715,143700,408268176,252,252,252,252,52
|
|
20240715,143600,408255072,253,253,253,253,1
|
|
20240715,143500,408254819,252,252,252,252,0
|
|
20240715,143400,408254819,252,252,252,252,0
|
|
20240715,143300,408254819,252,252,252,252,0
|
|
20240715,143200,408254819,252,252,252,252,54
|
|
20240715,143100,408241211,251,252,252,251,69
|
|
20240715,143000,408223874,251,251,251,251,301
|
|
20240715,142900,408148323,251,251,251,251,0
|
|
20240715,142800,408148323,251,251,251,251,4
|
|
20240715,142700,408147319,251,251,251,251,90
|
|
20240715,142600,408124729,251,251,251,251,96
|
|
20240715,142500,408100633,252,252,252,251,178
|
|
20240715,142400,408055829,252,252,252,252,1190
|
|
20240715,142300,407755949,251,252,252,251,13956
|
|
20240715,142200,404242241,252,252,252,252,500
|
|
20240715,142100,404116241,252,252,252,252,3704
|
|
20240715,142000,403182833,252,252,252,252,0
|
|
20240715,141900,403182833,252,252,252,252,0
|
|
20240715,141800,403182833,252,253,253,252,78
|
|
20240715,141700,403163176,252,252,253,252,5564
|
|
20240715,141600,401755561,252,252,252,252,52
|
|
20240715,141500,401742457,253,252,253,252,53
|
|
20240715,141400,401729090,252,252,252,252,195
|
|
20240715,141300,401679950,252,252,252,252,1907
|
|
20240715,141200,401199386,253,253,253,253,173
|
|
20240715,141100,401155617,253,253,253,253,899
|
|
20240715,141000,400928170,253,253,253,253,3
|
|
20240715,140900,400927411,253,254,254,253,2000
|
|
20240715,140800,400419911,254,254,254,254,0
|
|
20240715,140700,400419911,254,254,254,254,0
|
|
20240715,140600,400419911,254,253,254,253,11
|
|
20240715,140500,400417118,253,253,253,253,0
|
|
20240715,140400,400417118,253,253,253,253,0
|
|
20240715,140300,400417118,253,253,253,253,3
|
|
20240715,140200,400416359,253,253,253,253,0
|
|
20240715,140100,400416359,253,253,253,253,1
|
|
20240715,140000,400416106,253,253,253,253,0
|
|
20240715,135900,400416106,253,253,253,253,2058
|
|
20240715,135800,399895432,253,253,253,253,3
|
|
20240715,135700,399894673,253,254,254,253,40
|
|
20240715,135600,399884548,254,254,254,254,0
|
|
20240715,135500,399884548,254,253,254,253,5
|
|
20240715,135400,399883279,254,253,254,253,10
|
|
20240715,135300,399880741,254,253,254,253,3700
|
|
20240715,135200,398941033,253,253,253,253,1000
|
|
20240715,135100,398688033,253,253,253,253,0
|
|
20240715,135000,398688033,253,253,253,253,40
|
|
20240715,134900,398677913,252,253,253,252,979
|
|
20240715,134800,398430301,253,253,253,253,0
|
|
20240715,134700,398430301,253,253,253,253,5
|
|
20240715,134600,398429036,253,253,253,253,2
|
|
20240715,134500,398428530,253,253,253,253,2322
|
|
20240715,134400,397841064,252,252,252,252,0
|
|
20240715,134300,397841064,252,252,252,252,0
|
|
20240715,134200,397841064,252,252,252,252,0
|
|
20240715,134100,397841064,252,252,252,252,10
|
|
20240715,134000,397838544,254,254,254,254,0
|
|
20240715,133900,397838544,254,254,254,254,0
|
|
20240715,133800,397838544,254,254,254,254,7
|
|
20240715,133700,397836766,254,253,254,253,4006
|
|
20240715,133600,396823242,253,253,253,253,0
|
|
20240715,133500,396823242,253,253,253,253,0
|
|
20240715,133400,396823242,253,253,253,253,790
|
|
20240715,133300,396623372,253,253,253,253,49
|
|
20240715,133200,396610975,253,253,253,253,0
|
|
20240715,133100,396610975,253,253,253,253,0
|
|
20240715,133000,396610975,253,253,253,253,0
|
|
20240715,132900,396610975,253,252,253,252,659
|
|
20240715,132800,396444278,252,252,252,252,0
|
|
20240715,132700,396444278,252,252,252,252,0
|
|
20240715,132600,396444278,252,252,252,252,28
|
|
20240715,132500,396437222,253,254,254,253,2005
|
|
20240715,132400,395929956,253,253,253,253,1185
|
|
20240715,132300,395630151,253,254,254,253,106
|
|
20240715,132200,395603326,252,253,253,252,5068
|
|
20240715,132100,394326090,253,254,254,253,509
|
|
20240715,132000,394196811,254,254,254,254,6
|
|
20240715,131900,394195287,254,254,254,254,10
|
|
20240715,131800,394192747,252,252,252,252,3001
|
|
20240715,131700,393436495,252,252,252,252,579
|
|
20240715,131600,393290587,252,252,252,252,10000
|
|
20240715,131500,390770587,252,252,252,252,3150
|
|
20240715,131400,389976787,252,252,252,252,198
|
|
20240715,131300,389926891,252,252,252,252,0
|
|
20240715,131200,389926891,252,252,252,252,1
|
|
20240715,131100,389926639,252,252,252,252,5
|
|
20240715,131000,389925379,252,252,252,252,0
|
|
20240715,130900,389925379,252,252,252,252,10
|
|
20240715,130800,389922859,251,251,251,251,10
|
|
20240715,130700,389920349,251,251,251,251,0
|
|
20240715,130600,389920349,251,251,251,251,100
|
|
20240715,130500,389895249,251,251,251,251,1
|
|
20240715,130400,389894998,251,250,251,250,15500
|
|
20240715,130300,386004998,250,250,250,250,1233
|
|
20240715,130200,385696748,250,250,250,250,10
|
|
20240715,130100,385694248,251,251,251,251,0
|
|
20240715,130000,385694248,251,251,251,251,4
|
|
20240715,125900,385693244,251,251,251,251,0
|
|
20240715,125800,385693244,251,251,251,251,0
|
|
20240715,125700,385693244,251,251,251,251,158
|
|
20240715,125600,385653586,250,250,250,250,113
|
|
20240715,125500,385625336,250,250,250,250,1004
|
|
20240715,125400,385374336,250,250,250,250,130
|
|
20240715,125300,385341836,249,249,249,249,50
|
|
20240715,125200,385329386,250,250,250,250,51
|
|
20240715,125100,385316636,250,250,250,250,0
|
|
20240715,125000,385316636,250,250,251,250,2144
|
|
20240715,124900,384780547,250,249,250,249,10674
|
|
20240715,124800,382119420,250,250,250,250,540
|
|
20240715,124700,381984420,250,250,250,250,1000
|
|
20240715,124600,381734420,250,250,250,250,0
|
|
20240715,124500,381734420,250,251,251,250,199
|
|
20240715,124400,381684473,251,251,251,251,9
|
|
20240715,124300,381682214,251,250,251,250,32
|
|
20240715,124200,381674190,251,251,251,251,0
|
|
20240715,124100,381674190,251,251,251,251,0
|
|
20240715,124000,381674190,251,251,251,251,910
|
|
20240715,123900,381445780,251,251,251,251,50
|
|
20240715,123800,381433230,251,251,251,251,0
|
|
20240715,123700,381433230,251,251,251,251,500
|
|
20240715,123600,381307730,251,251,251,251,0
|
|
20240715,123500,381307730,251,251,251,251,0
|
|
20240715,123400,381307730,251,251,251,251,1000
|
|
20240715,123300,381056730,251,251,251,251,18
|
|
20240715,123200,381052212,251,251,251,251,1200
|
|
20240715,123100,380751012,251,251,251,251,2
|
|
20240715,123000,380750510,250,251,251,250,3
|
|
20240715,122900,380749759,251,251,251,250,7971
|
|
20240715,122800,378749138,251,250,251,249,94538
|
|
20240715,122700,355204544,251,250,251,250,284
|
|
20240715,122600,355133443,250,251,251,250,3949
|
|
20240715,122500,354146173,251,251,251,251,0
|
|
20240715,122400,354146173,251,251,251,251,0
|
|
20240715,122300,354146173,251,251,251,251,4
|
|
20240715,122200,354145169,251,251,251,251,1122
|
|
20240715,122100,353863547,252,252,252,252,15
|
|
20240715,122000,353859767,252,252,252,252,34
|
|
20240715,121900,353851199,252,252,252,252,0
|
|
20240715,121800,353851199,252,252,252,252,0
|
|
20240715,121700,353851199,252,252,252,252,15
|
|
20240715,121600,353847419,252,252,252,252,0
|
|
20240715,121500,353847419,252,252,252,252,0
|
|
20240715,121400,353847419,252,252,252,252,1
|
|
20240715,121300,353847167,252,252,252,252,1
|
|
20240715,121200,353846915,251,252,252,251,208
|
|
20240715,121100,353794699,252,252,252,252,199
|
|
20240715,121000,353744551,252,252,252,252,33
|
|
20240715,120900,353736235,252,252,252,252,411
|
|
20240715,120800,353632663,252,252,252,252,100
|
|
20240715,120700,353607463,251,250,251,250,5874
|
|
20240715,120600,352133282,250,251,251,250,12599
|
|
20240715,120500,348983332,251,251,251,251,0
|
|
20240715,120400,348983332,251,251,251,251,3
|
|
20240715,120300,348982579,250,250,250,250,444
|
|
20240715,120200,348871579,250,250,250,250,10000
|
|
20240715,120100,346371579,250,250,250,250,551
|
|
20240715,120000,346233829,250,250,250,250,5
|
|
20240715,115900,346232579,250,250,250,250,10287
|
|
20240715,115800,343660829,250,250,250,250,2
|
|
20240715,115700,343660329,250,250,250,250,2
|
|
20240715,115600,343659829,250,251,251,250,183
|
|
20240715,115500,343613899,250,251,251,250,42
|
|
20240715,115400,343603378,251,251,251,251,2
|
|
20240715,115300,343602876,250,250,250,250,767
|
|
20240715,115200,343411126,251,251,251,251,2
|
|
20240715,115100,343410624,251,251,251,251,87
|
|
20240715,115000,343388787,251,251,251,251,10
|
|
20240715,114900,343386277,251,250,251,250,8838
|
|
20240715,114800,341176755,251,251,251,250,260
|
|
20240715,114700,341111553,251,251,251,251,1330
|
|
20240715,114600,340777723,251,251,251,251,30
|
|
20240715,114500,340770193,250,250,250,250,9
|
|
20240715,114400,340767943,250,250,250,250,2245
|
|
20240715,114300,340206693,250,251,251,250,3625
|
|
20240715,114200,339297814,251,251,251,251,0
|
|
20240715,114100,339297814,251,251,251,251,0
|
|
20240715,114000,339297814,251,251,251,251,1000
|
|
20240715,113900,339046814,251,251,251,251,163
|
|
20240715,113800,339005901,251,251,251,251,0
|
|
20240715,113700,339005901,251,251,251,251,10
|
|
20240715,113600,339003391,251,251,251,251,0
|
|
20240715,113500,339003391,251,250,251,250,76879
|
|
20240715,113400,319774711,250,251,251,250,285
|
|
20240715,113300,319703186,251,251,251,251,100
|
|
20240715,113200,319678086,251,251,251,251,101
|
|
20240715,113100,319652735,251,251,251,251,24005
|
|
20240715,113000,313627480,251,251,251,251,100
|
|
20240715,112900,313602380,251,251,251,251,0
|
|
20240715,112800,313602380,251,251,251,251,1
|
|
20240715,112700,313602129,252,252,252,252,0
|
|
20240715,112600,313602129,252,252,252,252,57
|
|
20240715,112500,313587765,252,252,252,252,259
|
|
20240715,112400,313522497,251,252,252,251,5796
|
|
20240715,112300,312066905,251,251,251,251,8016
|
|
20240715,112200,310054889,251,252,252,251,14772
|
|
20240715,112100,306347116,251,252,252,251,7504
|
|
20240715,112000,304456383,252,252,252,252,0
|
|
20240715,111900,304456383,252,252,252,252,0
|
|
20240715,111800,304456383,252,252,252,252,0
|
|
20240715,111700,304456383,252,252,252,252,2006
|
|
20240715,111600,303950871,252,252,252,252,0
|
|
20240715,111500,303950871,252,252,252,252,15564
|
|
20240715,111400,300028743,252,252,252,252,3419
|
|
20240715,111300,299167155,252,253,253,252,3000
|
|
20240715,111200,298408296,253,253,253,253,8
|
|
20240715,111100,298406272,253,253,253,253,0
|
|
20240715,111000,298406272,253,253,253,253,8000
|
|
20240715,110900,296382272,253,253,253,253,3900
|
|
20240715,110800,295395572,253,253,255,253,12407
|
|
20240715,110700,292256531,253,253,253,253,1314
|
|
20240715,110600,291924089,253,253,253,253,0
|
|
20240715,110500,291924089,253,253,253,253,2796
|
|
20240715,110400,291216701,253,254,254,253,6829
|
|
20240715,110300,289488963,255,255,255,255,0
|
|
20240715,110200,289488963,255,255,255,255,2416
|
|
20240715,110100,288872883,254,254,254,254,687
|
|
20240715,110000,288698385,253,253,253,253,0
|
|
20240715,105900,288698385,253,254,254,253,1954
|
|
20240715,105800,288202093,254,254,254,254,0
|
|
20240715,105700,288202093,254,254,254,254,0
|
|
20240715,105600,288202093,254,254,254,254,3885
|
|
20240715,105500,287215303,253,253,254,253,14
|
|
20240715,105400,287211754,253,253,253,253,200
|
|
20240715,105300,287161154,253,253,253,253,5001
|
|
20240715,105200,285895901,253,253,253,253,0
|
|
20240715,105100,285895901,253,253,253,253,5522
|
|
20240715,105000,284498835,253,253,253,253,572
|
|
20240715,104900,284354119,253,253,253,253,5000
|
|
20240715,104800,283089119,254,253,254,253,1485
|
|
20240715,104700,282713409,252,253,253,252,5252
|
|
20240715,104600,281384802,253,253,253,253,0
|
|
20240715,104500,281384802,253,253,253,253,3500
|
|
20240715,104400,280499302,255,253,255,253,255
|
|
20240715,104300,280434543,255,254,255,254,11
|
|
20240715,104200,280431739,255,255,255,255,1503
|
|
20240715,104100,280048474,255,255,255,255,59
|
|
20240715,104000,280033429,255,255,255,255,0
|
|
20240715,103900,280033429,255,255,255,255,1
|
|
20240715,103800,280033174,255,255,255,255,3759
|
|
20240715,103700,279074629,255,254,255,254,5105
|
|
20240715,103600,277777859,255,253,255,253,5733
|
|
20240715,103500,276324807,253,253,253,253,2021
|
|
20240715,103400,275813494,253,253,253,253,1097
|
|
20240715,103300,275535953,253,253,253,253,8502
|
|
20240715,103200,273384947,254,254,254,254,45
|
|
20240715,103100,273373517,254,254,254,253,5159
|
|
20240715,103000,272063135,254,254,256,254,32974
|
|
20240715,102900,263647068,254,254,254,254,350
|
|
20240715,102800,263558168,255,255,256,255,3005
|
|
20240715,102700,262791892,254,254,254,254,14
|
|
20240715,102600,262788336,255,254,255,254,178
|
|
20240715,102500,262743121,254,255,255,254,3917
|
|
20240715,102400,261747529,255,255,255,253,9103
|
|
20240715,102300,259439901,255,255,255,255,47
|
|
20240715,102200,259427916,254,254,254,254,3000
|
|
20240715,102100,258665916,254,254,254,254,8
|
|
20240715,102000,258663884,254,254,254,254,0
|
|
20240715,101900,258663884,254,255,255,254,1592
|
|
20240715,101800,258259515,255,255,255,255,400
|
|
20240715,101700,258157515,255,255,255,254,750
|
|
20240715,101600,257966569,255,255,255,254,1980
|
|
20240715,101500,257461672,255,254,255,254,4605
|
|
20240715,101400,256291992,254,255,255,254,46
|
|
20240715,101300,256280307,255,255,255,255,28
|
|
20240715,101200,256273167,255,255,255,255,79
|
|
20240715,101100,256253022,255,255,255,255,3829
|
|
20240715,101000,255276627,255,255,255,255,350
|
|
20240715,100900,255187377,255,255,255,255,67
|
|
20240715,100800,255170292,255,256,257,255,28710
|
|
20240715,100700,247849216,257,258,258,255,12798
|
|
20240715,100600,244574829,258,257,258,257,10004
|
|
20240715,100500,242000193,258,258,258,256,1263
|
|
20240715,100400,241674539,258,257,258,257,76
|
|
20240715,100300,241654935,258,257,258,256,8011
|
|
20240715,100200,239596727,256,257,257,256,1402
|
|
20240715,100100,239236414,258,258,258,257,15775
|
|
20240715,100000,235166930,258,259,259,256,12730
|
|
20240715,095900,231897916,260,261,261,258,20372
|
|
20240715,095800,226626647,260,258,260,258,59268
|
|
20240715,095700,211236101,258,260,260,256,22761
|
|
20240715,095600,205392270,260,261,261,257,64288
|
|
20240715,095500,188809367,261,257,261,255,43391
|
|
20240715,095400,177580520,256,256,258,255,39344
|
|
20240715,095300,167510968,257,253,257,253,15564
|
|
20240715,095200,163532587,255,254,255,254,4099
|
|
20240715,095100,162491414,254,254,255,254,3003
|
|
20240715,095000,161728651,254,254,254,254,24
|
|
20240715,094900,161722555,254,255,255,254,1616
|
|
20240715,094800,161312089,255,255,255,254,21848
|
|
20240715,094700,155762571,254,254,254,253,21296
|
|
20240715,094600,150353392,254,254,256,254,27379
|
|
20240715,094500,143398894,254,254,254,253,152
|
|
20240715,094400,143360307,254,252,254,252,29950
|
|
20240715,094300,135803071,252,251,252,251,439
|
|
20240715,094200,135692859,252,252,252,251,26078
|
|
20240715,094100,129146978,253,253,253,253,917
|
|
20240715,094000,128914977,253,253,253,252,282
|
|
20240715,093900,128843640,253,252,253,251,6167
|
|
20240715,093800,127292820,253,253,253,253,548
|
|
20240715,093700,127154176,253,251,253,251,10492
|
|
20240715,093600,124515424,252,252,253,252,224
|
|
20240715,093500,124458975,251,252,252,251,639
|
|
20240715,093400,124297950,251,251,253,251,30600
|
|
20240715,093300,116617328,252,253,253,251,27522
|
|
20240715,093200,109700500,253,253,253,253,31
|
|
20240715,093100,109692657,253,253,253,253,5807
|
|
20240715,093000,108223486,253,253,253,252,300
|
|
20240715,092900,108147805,253,253,253,252,9960
|
|
20240715,092800,105637863,253,253,253,253,4795
|
|
20240715,092700,104424728,254,254,254,253,4012
|
|
20240715,092600,103408327,254,254,254,253,12918
|
|
20240715,092500,100139334,254,255,255,254,9155
|
|
20240715,092400,97807912,255,255,255,254,875
|
|
20240715,092300,97585636,255,253,255,253,8172
|
|
20240715,092200,95518074,255,254,255,253,11846
|
|
20240715,092100,92512074,255,255,255,254,2118
|
|
20240715,092000,91973134,255,256,256,253,35529
|
|
20240715,091900,82952744,256,255,256,254,4927
|
|
20240715,091800,81697086,256,256,256,256,38
|
|
20240715,091700,81687358,256,255,256,255,511
|
|
20240715,091600,81557042,256,255,256,254,3957
|
|
20240715,091500,80548036,256,255,256,254,2764
|
|
20240715,091400,79845701,255,255,255,255,27
|
|
20240715,091300,79838816,255,255,255,254,4999
|
|
20240715,091200,78564984,255,256,256,254,6429
|
|
20240715,091100,76930996,255,257,257,255,1240
|
|
20240715,091000,76614530,257,259,259,257,568
|
|
20240715,090900,76468552,257,255,259,254,24768
|
|
20240715,090800,70139174,255,256,256,254,13102
|
|
20240715,090700,66798063,257,259,259,256,24803
|
|
20240715,090600,60410597,259,253,259,253,87974
|
|
20240715,090500,38039234,253,254,254,253,8023
|
|
20240715,090400,36008438,254,255,255,253,30001
|
|
20240715,090300,28388494,254,256,257,254,19363
|
|
20240715,090200,23450145,257,253,259,253,17642
|
|
20240715,090100,18931975,254,252,254,251,55301
|
|
20240715,090000,5005390,252,253,253,252,19785
|