624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192100,1677246137,261,261,261,261,29671
|
|
20240816,192000,1677246137,261,261,261,261,0
|
|
20240816,191900,1677246137,261,261,261,261,0
|
|
20240816,191800,1677246137,261,261,261,261,0
|
|
20240816,191700,1677246137,261,261,261,261,0
|
|
20240816,191600,1677246137,261,261,261,261,0
|
|
20240816,191500,1677246137,261,261,261,261,0
|
|
20240816,191400,1677246137,261,261,261,261,0
|
|
20240816,191300,1677246137,261,261,261,261,0
|
|
20240816,191200,1677246137,261,261,261,261,0
|
|
20240816,191100,1677246137,261,261,261,261,0
|
|
20240816,191000,1677246137,261,261,261,261,0
|
|
20240816,190900,1677246137,261,261,261,261,0
|
|
20240816,190800,1677246137,261,261,261,261,0
|
|
20240816,190700,1677246137,261,261,261,261,0
|
|
20240816,190600,1677246137,261,261,261,261,0
|
|
20240816,190500,1677246137,261,261,261,261,0
|
|
20240816,190400,1677246137,261,261,261,261,0
|
|
20240816,190300,1677246137,261,261,261,261,0
|
|
20240816,190200,1677246137,261,261,261,261,0
|
|
20240816,190100,1677246137,261,261,261,261,0
|
|
20240816,190000,1677246137,261,261,261,261,0
|
|
20240816,185900,1677246137,261,261,261,261,0
|
|
20240816,185800,1677246137,261,261,261,261,0
|
|
20240816,185700,1677246137,261,261,261,261,0
|
|
20240816,185600,1677246137,261,261,261,261,0
|
|
20240816,185500,1677246137,261,261,261,261,0
|
|
20240816,185400,1677246137,261,261,261,261,0
|
|
20240816,185300,1677246137,261,261,261,261,0
|
|
20240816,185200,1677246137,261,261,261,261,0
|
|
20240816,185100,1677246137,261,261,261,261,29671
|
|
20240816,185000,1677246137,261,261,261,261,0
|
|
20240816,184900,1677246137,261,261,261,261,0
|
|
20240816,184800,1677246137,261,261,261,261,0
|
|
20240816,184700,1677246137,261,261,261,261,0
|
|
20240816,184600,1677246137,261,261,261,261,0
|
|
20240816,184500,1677246137,261,261,261,261,0
|
|
20240816,184400,1677246137,261,261,261,261,0
|
|
20240816,184300,1677246137,261,261,261,261,0
|
|
20240816,184200,1677246137,261,261,261,261,0
|
|
20240816,184100,1677246137,261,261,261,261,0
|
|
20240816,184000,1677246137,261,261,261,261,0
|
|
20240816,183900,1677246137,261,261,261,261,0
|
|
20240816,183800,1677246137,261,261,261,261,0
|
|
20240816,183700,1677246137,261,261,261,261,0
|
|
20240816,183600,1677246137,261,261,261,261,0
|
|
20240816,183500,1677246137,261,261,261,261,0
|
|
20240816,183400,1677246137,261,261,261,261,0
|
|
20240816,183300,1677246137,261,261,261,261,0
|
|
20240816,183200,1677246137,261,261,261,261,0
|
|
20240816,183100,1677246137,261,261,261,261,0
|
|
20240816,183000,1677246137,261,261,261,261,0
|
|
20240816,182900,1677246137,261,261,261,261,0
|
|
20240816,182800,1677246137,261,261,261,261,0
|
|
20240816,182700,1677246137,261,261,261,261,0
|
|
20240816,182600,1677246137,261,261,261,261,0
|
|
20240816,182500,1677246137,261,261,261,261,0
|
|
20240816,182400,1677246137,261,261,261,261,0
|
|
20240816,182300,1677246137,261,261,261,261,0
|
|
20240816,182200,1677246137,261,261,261,261,0
|
|
20240816,182100,1677246137,261,261,261,261,29671
|
|
20240816,182000,1677246137,261,261,261,261,0
|
|
20240816,181900,1677246137,261,261,261,261,0
|
|
20240816,181800,1677246137,261,261,261,261,0
|
|
20240816,181700,1677246137,261,261,261,261,0
|
|
20240816,181600,1677246137,261,261,261,261,0
|
|
20240816,181500,1677246137,261,261,261,261,0
|
|
20240816,181400,1677246137,261,261,261,261,0
|
|
20240816,181300,1677246137,261,261,261,261,0
|
|
20240816,181200,1677246137,261,261,261,261,0
|
|
20240816,181100,1677246137,261,261,261,261,0
|
|
20240816,181000,1677246137,261,261,261,261,0
|
|
20240816,180900,1677246137,261,261,261,261,0
|
|
20240816,180800,1677246137,261,261,261,261,0
|
|
20240816,180700,1677246137,261,261,261,261,0
|
|
20240816,180600,1677246137,261,261,261,261,0
|
|
20240816,180500,1677246137,261,261,261,261,0
|
|
20240816,180400,1677246137,261,261,261,261,0
|
|
20240816,180300,1677246137,261,261,261,261,0
|
|
20240816,180200,1677246137,261,261,261,261,0
|
|
20240816,180100,1677246137,261,261,261,261,0
|
|
20240816,180000,1677246137,261,261,261,261,0
|
|
20240816,175900,1677246137,261,261,261,261,0
|
|
20240816,175800,1677246137,261,261,261,261,0
|
|
20240816,175700,1677246137,261,261,261,261,0
|
|
20240816,175600,1677246137,261,261,261,261,0
|
|
20240816,175500,1677246137,261,261,261,261,0
|
|
20240816,175400,1677246137,261,261,261,261,0
|
|
20240816,175300,1677246137,261,261,261,261,0
|
|
20240816,175200,1677246137,261,261,261,261,0
|
|
20240816,175100,1677246137,261,261,261,261,29671
|
|
20240816,175000,1677246137,261,261,261,261,0
|
|
20240816,174900,1677246137,261,261,261,261,0
|
|
20240816,174800,1677246137,261,261,261,261,0
|
|
20240816,174700,1677246137,261,261,261,261,0
|
|
20240816,174600,1677246137,261,261,261,261,0
|
|
20240816,174500,1677246137,261,261,261,261,0
|
|
20240816,174400,1677246137,261,261,261,261,0
|
|
20240816,174300,1677246137,261,261,261,261,0
|
|
20240816,174200,1677246137,261,261,261,261,0
|
|
20240816,174100,1677246137,261,261,261,261,0
|
|
20240816,174000,1677246137,261,261,261,261,0
|
|
20240816,173900,1677246137,261,261,261,261,0
|
|
20240816,173800,1677246137,261,261,261,261,0
|
|
20240816,173700,1677246137,261,261,261,261,0
|
|
20240816,173600,1677246137,261,261,261,261,0
|
|
20240816,173500,1677246137,261,261,261,261,0
|
|
20240816,173400,1677246137,261,261,261,261,0
|
|
20240816,173300,1677246137,261,261,261,261,0
|
|
20240816,173200,1677246137,261,261,261,261,0
|
|
20240816,173100,1677246137,261,261,261,261,0
|
|
20240816,173000,1677246137,261,261,261,261,0
|
|
20240816,172900,1677246137,261,261,261,261,0
|
|
20240816,172800,1677246137,261,261,261,261,0
|
|
20240816,172700,1677246137,261,261,261,261,0
|
|
20240816,172600,1677246137,261,261,261,261,0
|
|
20240816,172500,1677246137,261,261,261,261,0
|
|
20240816,172400,1677246137,261,261,261,261,0
|
|
20240816,172300,1677246137,261,261,261,261,0
|
|
20240816,172200,1677246137,261,261,261,261,0
|
|
20240816,172100,1677246137,261,261,261,261,29671
|
|
20240816,172000,1677246137,261,261,261,261,0
|
|
20240816,171900,1677246137,261,261,261,261,0
|
|
20240816,171800,1677246137,261,261,261,261,0
|
|
20240816,171700,1677246137,261,261,261,261,0
|
|
20240816,171600,1677246137,261,261,261,261,0
|
|
20240816,171500,1677246137,261,261,261,261,0
|
|
20240816,171400,1677246137,261,261,261,261,0
|
|
20240816,171300,1677246137,261,261,261,261,0
|
|
20240816,171200,1677246137,261,261,261,261,0
|
|
20240816,171100,1677246137,261,261,261,261,0
|
|
20240816,171000,1677246137,261,261,261,261,0
|
|
20240816,170900,1677246137,261,261,261,261,0
|
|
20240816,170800,1677246137,261,261,261,261,0
|
|
20240816,170700,1677246137,261,261,261,261,0
|
|
20240816,170600,1677246137,261,261,261,261,0
|
|
20240816,170500,1677246137,261,261,261,261,0
|
|
20240816,170400,1677246137,261,261,261,261,0
|
|
20240816,170300,1677246137,261,261,261,261,0
|
|
20240816,170200,1677246137,261,261,261,261,0
|
|
20240816,170100,1677246137,261,261,261,261,0
|
|
20240816,170000,1677246137,261,261,261,261,0
|
|
20240816,165900,1677246137,261,261,261,261,0
|
|
20240816,165800,1677246137,261,261,261,261,0
|
|
20240816,165700,1677246137,261,261,261,261,0
|
|
20240816,165600,1677246137,261,261,261,261,0
|
|
20240816,165500,1677246137,261,261,261,261,0
|
|
20240816,165400,1677246137,261,261,261,261,0
|
|
20240816,165300,1677246137,261,261,261,261,0
|
|
20240816,165200,1677246137,261,261,261,261,0
|
|
20240816,165100,1677246137,261,261,261,261,29671
|
|
20240816,165000,1677246137,261,261,261,261,0
|
|
20240816,164900,1677246137,261,261,261,261,0
|
|
20240816,164800,1677246137,261,261,261,261,0
|
|
20240816,164700,1677246137,261,261,261,261,0
|
|
20240816,164600,1677246137,261,261,261,261,0
|
|
20240816,164500,1677246137,261,261,261,261,0
|
|
20240816,164400,1677246137,261,261,261,261,0
|
|
20240816,164300,1677246137,261,261,261,261,0
|
|
20240816,164200,1677246137,261,261,261,261,0
|
|
20240816,164100,1677246137,261,261,261,261,0
|
|
20240816,164000,1677246137,261,261,261,261,0
|
|
20240816,163900,1677246137,261,261,261,261,0
|
|
20240816,163800,1677246137,261,261,261,261,0
|
|
20240816,163700,1677246137,261,261,261,261,0
|
|
20240816,163600,1677246137,261,261,261,261,0
|
|
20240816,163500,1677246137,261,261,261,261,0
|
|
20240816,163400,1677246137,261,261,261,261,0
|
|
20240816,163300,1677246137,261,261,261,261,0
|
|
20240816,163200,1677246137,261,261,261,261,0
|
|
20240816,163100,1677246137,261,261,261,261,0
|
|
20240816,163000,1677246137,261,261,261,261,0
|
|
20240816,162900,1677246137,261,261,261,261,0
|
|
20240816,162800,1677246137,261,261,261,261,0
|
|
20240816,162700,1677246137,261,261,261,261,0
|
|
20240816,162600,1677246137,261,261,261,261,0
|
|
20240816,162500,1677246137,261,261,261,261,0
|
|
20240816,162400,1677246137,261,261,261,261,0
|
|
20240816,162300,1677246137,261,261,261,261,0
|
|
20240816,162200,1677246137,261,261,261,261,0
|
|
20240816,162100,1677246137,261,261,261,261,29671
|
|
20240816,162000,1677246137,261,261,261,261,0
|
|
20240816,161900,1677246137,261,261,261,261,0
|
|
20240816,161800,1677246137,261,261,261,261,0
|
|
20240816,161700,1677246137,261,261,261,261,0
|
|
20240816,161600,1677246137,261,261,261,261,0
|
|
20240816,161500,1677246137,261,261,261,261,0
|
|
20240816,161400,1677246137,261,261,261,261,0
|
|
20240816,161300,1677246137,261,261,261,261,0
|
|
20240816,161200,1677246137,261,261,261,261,0
|
|
20240816,161100,1677246137,261,261,261,261,0
|
|
20240816,161000,1677246137,261,261,261,261,0
|
|
20240816,160900,1677246137,261,261,261,261,0
|
|
20240816,160800,1677246137,261,261,261,261,0
|
|
20240816,160700,1677246137,261,261,261,261,0
|
|
20240816,160600,1677246137,261,261,261,261,0
|
|
20240816,160500,1677246137,261,261,261,261,0
|
|
20240816,160400,1677246137,261,261,261,261,0
|
|
20240816,160300,1677246137,261,261,261,261,0
|
|
20240816,160200,1677246137,261,261,261,261,0
|
|
20240816,160100,1677246137,261,261,261,261,0
|
|
20240816,160000,1677246137,261,261,261,261,0
|
|
20240816,155900,1677246137,261,261,261,261,0
|
|
20240816,155800,1677246137,261,261,261,261,0
|
|
20240816,155700,1677246137,261,261,261,261,0
|
|
20240816,155600,1677246137,261,261,261,261,0
|
|
20240816,155500,1677246137,261,261,261,261,0
|
|
20240816,155400,1677246137,261,261,261,261,0
|
|
20240816,155300,1677246137,261,261,261,261,0
|
|
20240816,155200,1677246137,261,261,261,261,0
|
|
20240816,155100,1677246137,261,261,261,261,29671
|
|
20240816,155000,1677246137,261,261,261,261,0
|
|
20240816,154900,1677246137,261,261,261,261,0
|
|
20240816,154800,1677246137,261,261,261,261,0
|
|
20240816,154700,1677246137,261,261,261,261,0
|
|
20240816,154600,1677246137,261,261,261,261,0
|
|
20240816,154500,1677246137,261,261,261,261,0
|
|
20240816,154400,1677246137,261,261,261,261,0
|
|
20240816,154300,1677246137,261,261,261,261,0
|
|
20240816,154200,1677246137,261,261,261,261,0
|
|
20240816,154100,1677246137,261,261,261,261,0
|
|
20240816,154000,1677246137,261,261,261,261,0
|
|
20240816,153900,1677246137,261,261,261,261,0
|
|
20240816,153800,1677246137,261,261,261,261,0
|
|
20240816,153700,1677246137,261,261,261,261,0
|
|
20240816,153600,1677246137,261,261,261,261,0
|
|
20240816,153500,1677246137,261,261,261,261,0
|
|
20240816,153400,1677246137,261,261,261,261,0
|
|
20240816,153300,1677246137,261,261,261,261,0
|
|
20240816,153200,1677246137,261,261,261,261,0
|
|
20240816,153100,1677246137,261,261,261,261,0
|
|
20240816,153000,1677246137,261,261,261,261,29671
|
|
20240816,152900,1669502006,260,260,260,260,0
|
|
20240816,152800,1669502006,260,260,260,260,0
|
|
20240816,152700,1669502006,260,260,260,260,0
|
|
20240816,152600,1669502006,260,260,260,260,0
|
|
20240816,152500,1669502006,260,260,260,260,0
|
|
20240816,152400,1669502006,260,260,260,260,0
|
|
20240816,152300,1669502006,260,260,260,260,0
|
|
20240816,152200,1669502006,260,260,260,260,0
|
|
20240816,152100,1669502006,260,260,260,260,0
|
|
20240816,152000,1669502006,260,260,260,260,0
|
|
20240816,151900,1669502006,260,261,261,260,57661
|
|
20240816,151800,1654495027,262,263,263,262,6359
|
|
20240816,151700,1652828967,263,263,263,262,10657
|
|
20240816,151600,1650028840,263,263,263,262,20647
|
|
20240816,151500,1644600309,263,263,263,262,268
|
|
20240816,151400,1644529833,263,263,263,262,6431
|
|
20240816,151300,1642839480,263,263,263,262,2555
|
|
20240816,151200,1642169515,263,263,263,262,7757
|
|
20240816,151100,1640136069,263,264,264,263,6086
|
|
20240816,151000,1638535230,264,265,265,264,15983
|
|
20240816,150900,1634305715,266,265,266,265,3082
|
|
20240816,150800,1633488984,265,264,265,264,23611
|
|
20240816,150700,1627234369,265,264,265,264,10183
|
|
20240816,150600,1624545957,264,265,265,264,334
|
|
20240816,150500,1624457604,265,263,265,263,22868
|
|
20240816,150400,1618426303,263,263,263,263,0
|
|
20240816,150300,1618426303,263,263,263,263,118
|
|
20240816,150200,1618395269,264,265,265,264,2413
|
|
20240816,150100,1617758185,265,265,265,265,2
|
|
20240816,150000,1617757655,265,265,265,264,10353
|
|
20240816,145900,1615014390,265,265,265,265,9980
|
|
20240816,145800,1612369690,265,265,265,265,1205
|
|
20240816,145700,1612050365,264,264,265,264,2650
|
|
20240816,145600,1611349765,264,265,265,264,92
|
|
20240816,145500,1611325475,265,265,265,265,12
|
|
20240816,145400,1611322295,264,263,264,263,8275
|
|
20240816,145300,1609138018,263,264,264,263,2021
|
|
20240816,145200,1608606483,264,264,264,264,543
|
|
20240816,145100,1608463131,264,264,264,263,2123
|
|
20240816,145000,1607904720,264,265,265,264,19231
|
|
20240816,144900,1602821906,265,265,265,265,31
|
|
20240816,144800,1602813691,265,264,265,264,514
|
|
20240816,144700,1602677979,264,264,265,264,3180
|
|
20240816,144600,1601838458,264,265,265,264,5
|
|
20240816,144500,1601837137,265,265,265,265,3412
|
|
20240816,144400,1600932957,266,266,266,266,3
|
|
20240816,144300,1600932159,266,266,266,266,9
|
|
20240816,144200,1600929765,267,267,267,266,2226
|
|
20240816,144100,1600335425,267,267,267,267,6
|
|
20240816,144000,1600333823,267,266,267,266,15545
|
|
20240816,143900,1596183829,266,266,266,266,2524
|
|
20240816,143800,1595512445,266,266,266,266,4503
|
|
20240816,143700,1594314647,266,266,266,265,7363
|
|
20240816,143600,1592356093,266,266,266,266,8
|
|
20240816,143500,1592353965,266,264,266,264,20
|
|
20240816,143400,1592348665,264,265,265,264,11321
|
|
20240816,143300,1589348601,264,264,265,264,3769
|
|
20240816,143200,1588352995,265,265,265,265,700
|
|
20240816,143100,1588167495,265,265,265,265,1365
|
|
20240816,143000,1587805770,264,265,265,264,4428
|
|
20240816,142900,1586634078,265,265,265,265,18794
|
|
20240816,142800,1581653668,265,265,265,265,13
|
|
20240816,142700,1581650223,265,265,267,265,5
|
|
20240816,142600,1581648892,267,267,267,267,0
|
|
20240816,142500,1581648892,267,267,267,267,39
|
|
20240816,142400,1581638479,267,265,267,265,1501
|
|
20240816,142300,1581239712,266,266,266,266,2002
|
|
20240816,142200,1580707180,267,267,267,266,18898
|
|
20240816,142100,1575661515,267,266,267,266,477
|
|
20240816,142000,1575534567,266,266,266,266,13297
|
|
20240816,141900,1571997565,265,265,265,265,1001
|
|
20240816,141800,1571732300,264,265,265,264,19746
|
|
20240816,141700,1566499713,265,265,265,265,1236
|
|
20240816,141600,1566172173,265,265,265,264,297
|
|
20240816,141500,1566093469,263,265,265,263,20387
|
|
20240816,141400,1560697850,265,262,265,262,7204
|
|
20240816,141300,1558798295,262,262,262,262,2175
|
|
20240816,141200,1558228445,265,265,265,265,6
|
|
20240816,141100,1558226855,265,265,265,265,2000
|
|
20240816,141000,1557696855,265,262,265,262,15751
|
|
20240816,140900,1553543781,262,262,262,262,3106
|
|
20240816,140800,1552730009,262,262,262,262,105
|
|
20240816,140700,1552702499,262,262,262,262,2468
|
|
20240816,140600,1552055883,264,264,264,264,42
|
|
20240816,140500,1552044795,264,260,264,260,5024
|
|
20240816,140400,1550733506,259,259,259,259,0
|
|
20240816,140300,1550733506,259,259,259,259,100
|
|
20240816,140200,1550707606,259,259,259,259,0
|
|
20240816,140100,1550707606,259,259,260,259,41053
|
|
20240816,140000,1540074875,260,261,261,260,5328
|
|
20240816,135900,1538689585,261,261,261,261,600
|
|
20240816,135800,1538532985,261,261,261,261,0
|
|
20240816,135700,1538532985,261,260,261,260,7643
|
|
20240816,135600,1536545795,261,261,261,260,3710
|
|
20240816,135500,1535580428,261,262,262,261,67
|
|
20240816,135400,1535562940,262,262,262,262,2
|
|
20240816,135300,1535562416,262,263,263,262,19869
|
|
20240816,135200,1530339708,263,264,264,263,256
|
|
20240816,135100,1530272379,263,263,263,263,4558
|
|
20240816,135000,1529073625,262,262,263,262,2176
|
|
20240816,134900,1528503132,262,262,262,262,2359
|
|
20240816,134800,1527885074,262,262,262,262,1041
|
|
20240816,134700,1527612332,261,261,261,261,5416
|
|
20240816,134600,1526198756,261,260,261,260,13081
|
|
20240816,134500,1522787616,260,260,260,260,2
|
|
20240816,134400,1522787096,260,259,260,259,8206
|
|
20240816,134300,1520653539,260,260,260,259,1603
|
|
20240816,134200,1520236761,260,260,260,259,6160
|
|
20240816,134100,1518640161,259,259,259,259,18
|
|
20240816,134000,1518635499,259,259,260,259,6543
|
|
20240816,133900,1516940858,260,260,260,260,600
|
|
20240816,133800,1516784858,259,260,260,259,4669
|
|
20240816,133700,1515570935,260,259,260,259,6161
|
|
20240816,133600,1513972075,260,259,260,259,2001
|
|
20240816,133500,1513453815,260,260,260,259,5202
|
|
20240816,133400,1512106396,260,259,260,259,35340
|
|
20240816,133300,1502941269,260,260,260,260,43556
|
|
20240816,133200,1491616709,260,260,261,260,2121
|
|
20240816,133100,1491064749,260,261,261,260,12700
|
|
20240816,133000,1487755987,261,261,261,261,0
|
|
20240816,132900,1487755987,261,261,261,261,4676
|
|
20240816,132800,1486535551,261,260,261,260,6959
|
|
20240816,132700,1484720492,261,261,261,261,200
|
|
20240816,132600,1484668292,261,261,261,261,500
|
|
20240816,132500,1484537792,260,261,261,260,1011
|
|
20240816,132400,1484274921,260,261,261,260,74
|
|
20240816,132300,1484255608,261,261,261,261,45
|
|
20240816,132200,1484243863,261,261,261,261,726
|
|
20240816,132100,1484054377,261,261,261,261,9
|
|
20240816,132000,1484052028,261,261,261,261,2500
|
|
20240816,131900,1483399528,261,261,261,261,244
|
|
20240816,131800,1483335844,261,261,261,260,40482
|
|
20240816,131700,1472797305,261,261,261,261,6901
|
|
20240816,131600,1470996144,262,262,262,262,12
|
|
20240816,131500,1470993000,262,262,262,261,5326
|
|
20240816,131400,1469598388,262,261,262,261,21
|
|
20240816,131300,1469592897,261,261,261,261,1343
|
|
20240816,131200,1469242374,261,261,261,261,2901
|
|
20240816,131100,1468485213,261,261,261,261,54
|
|
20240816,131000,1468471119,262,262,262,261,267
|
|
20240816,130900,1468401265,260,260,260,260,0
|
|
20240816,130800,1468401265,260,261,261,260,33
|
|
20240816,130700,1468392666,260,262,262,260,43465
|
|
20240816,130600,1457030128,262,262,262,262,8
|
|
20240816,130500,1457028032,262,263,263,262,301
|
|
20240816,130400,1456949169,262,262,262,262,2193
|
|
20240816,130300,1456374603,262,262,262,262,13
|
|
20240816,130200,1456371197,262,263,263,262,110
|
|
20240816,130100,1456342376,262,262,262,262,232
|
|
20240816,130000,1456281592,262,262,262,262,538
|
|
20240816,125900,1456140636,262,262,262,262,9458
|
|
20240816,125800,1453662640,262,262,262,262,0
|
|
20240816,125700,1453662640,262,262,262,262,652
|
|
20240816,125600,1453491816,262,263,263,262,2541
|
|
20240816,125500,1452826073,263,263,263,263,23
|
|
20240816,125400,1452820024,262,262,262,262,43
|
|
20240816,125300,1452808758,263,263,263,263,179
|
|
20240816,125200,1452761681,262,262,262,262,0
|
|
20240816,125100,1452761681,262,263,263,262,10122
|
|
20240816,125000,1450109695,263,263,263,263,32
|
|
20240816,124900,1450101279,262,262,262,262,22
|
|
20240816,124800,1450095515,262,262,263,262,1303
|
|
20240816,124700,1449754128,262,263,263,262,1970
|
|
20240816,124600,1449237932,263,264,264,262,3558
|
|
20240816,124500,1448302252,264,264,264,264,101
|
|
20240816,124400,1448275588,264,263,264,262,3399
|
|
20240816,124300,1447381066,264,264,264,264,50
|
|
20240816,124200,1447367866,264,264,264,264,1230
|
|
20240816,124100,1447043146,264,264,264,264,428
|
|
20240816,124000,1446930154,264,264,264,264,0
|
|
20240816,123900,1446930154,264,264,264,264,0
|
|
20240816,123800,1446930154,264,263,264,263,2716
|
|
20240816,123700,1446215646,262,263,265,262,57657
|
|
20240816,123600,1431052515,264,264,264,264,641
|
|
20240816,123500,1430883291,264,264,264,264,1894
|
|
20240816,123400,1430383275,265,265,265,265,1
|
|
20240816,123300,1430383010,264,264,264,262,44775
|
|
20240816,123200,1418605535,265,264,265,264,2272
|
|
20240816,123100,1418004727,264,264,264,264,160
|
|
20240816,123000,1417962487,265,265,265,265,0
|
|
20240816,122900,1417962487,265,265,265,265,5
|
|
20240816,122800,1417961162,265,265,265,265,2000
|
|
20240816,122700,1417431162,265,266,266,265,35128
|
|
20240816,122600,1408122241,265,266,266,265,1149
|
|
20240816,122500,1407817650,265,265,265,265,0
|
|
20240816,122400,1407817650,265,265,265,265,14374
|
|
20240816,122300,1404008540,266,266,266,266,6888
|
|
20240816,122200,1402176332,265,265,265,265,0
|
|
20240816,122100,1402176332,265,266,266,265,9984
|
|
20240816,122000,1399521019,266,266,266,266,0
|
|
20240816,121900,1399521019,266,266,266,266,900
|
|
20240816,121800,1399281619,267,267,267,267,1
|
|
20240816,121700,1399281352,267,267,267,267,9
|
|
20240816,121600,1399278949,266,266,266,266,4857
|
|
20240816,121500,1397986987,267,267,267,267,1503
|
|
20240816,121400,1397585686,267,266,267,266,8848
|
|
20240816,121300,1395223421,266,266,266,266,5293
|
|
20240816,121200,1393815483,265,266,266,265,270
|
|
20240816,121100,1393743902,265,265,265,265,44
|
|
20240816,121000,1393732242,267,266,267,265,2001
|
|
20240816,120900,1393201944,265,265,266,265,802
|
|
20240816,120800,1392989410,265,268,268,265,28095
|
|
20240816,120700,1385533117,267,267,267,267,489
|
|
20240816,120600,1385402554,267,267,267,267,0
|
|
20240816,120500,1385402554,267,268,268,267,10
|
|
20240816,120400,1385399879,268,268,268,268,71
|
|
20240816,120300,1385380851,268,268,268,268,100
|
|
20240816,120200,1385354051,267,267,267,267,16475
|
|
20240816,120100,1380955226,267,267,267,267,7437
|
|
20240816,120000,1378969547,268,268,268,268,205
|
|
20240816,115900,1378914607,268,269,269,268,710
|
|
20240816,115800,1378724122,269,268,269,267,22765
|
|
20240816,115700,1372641879,269,267,269,267,11010
|
|
20240816,115600,1369692194,268,268,268,268,66
|
|
20240816,115500,1369674506,268,267,268,265,20839
|
|
20240816,115400,1364138169,267,267,267,267,10980
|
|
20240816,115300,1361206509,267,267,267,267,998
|
|
20240816,115200,1360940043,267,266,267,266,42202
|
|
20240816,115100,1349708146,266,265,266,265,224
|
|
20240816,115000,1349648785,265,265,265,265,2070
|
|
20240816,114900,1349100235,265,266,266,265,35
|
|
20240816,114800,1349090959,266,266,266,265,1929
|
|
20240816,114700,1348579545,266,266,266,266,11
|
|
20240816,114600,1348576619,266,266,266,265,3175
|
|
20240816,114500,1347732071,266,266,266,266,1
|
|
20240816,114400,1347731805,265,264,265,264,17796
|
|
20240816,114300,1343018865,264,265,265,264,2393
|
|
20240816,114200,1342384956,265,265,265,265,3200
|
|
20240816,114100,1341536956,265,265,265,265,1011
|
|
20240816,114000,1341269041,265,265,265,265,100
|
|
20240816,113900,1341242541,266,266,266,266,0
|
|
20240816,113800,1341242541,266,266,266,266,5
|
|
20240816,113700,1341241211,265,264,265,264,3106
|
|
20240816,113600,1340418617,265,265,265,265,15455
|
|
20240816,113500,1336323042,265,265,265,265,1
|
|
20240816,113400,1336322777,265,264,265,264,1758
|
|
20240816,113300,1335858664,265,265,265,265,561
|
|
20240816,113200,1335709999,265,265,265,265,0
|
|
20240816,113100,1335709999,265,265,265,265,6678
|
|
20240816,113000,1333940329,266,265,266,265,1184
|
|
20240816,112900,1333625569,266,266,266,266,180
|
|
20240816,112800,1333577689,266,266,266,266,13663
|
|
20240816,112700,1329943331,266,266,266,266,236
|
|
20240816,112600,1329880555,266,266,266,266,16639
|
|
20240816,112500,1325454581,267,267,267,266,3666
|
|
20240816,112400,1324476011,267,267,267,267,22
|
|
20240816,112300,1324470137,267,267,267,267,3
|
|
20240816,112200,1324469336,267,267,267,267,0
|
|
20240816,112100,1324469336,267,267,267,266,1062
|
|
20240816,112000,1324185783,267,267,267,267,5901
|
|
20240816,111900,1322610216,266,267,267,266,2000
|
|
20240816,111800,1322077216,267,267,267,266,53
|
|
20240816,111700,1322063067,267,267,267,266,4799
|
|
20240816,111600,1320783836,267,268,268,266,27915
|
|
20240816,111500,1313342536,267,266,267,266,44398
|
|
20240816,111400,1301488350,267,266,267,265,16809
|
|
20240816,111300,1297005157,265,266,266,265,10115
|
|
20240816,111200,1294314582,266,266,267,266,2228
|
|
20240816,111100,1293721933,267,267,267,267,110
|
|
20240816,111000,1293692563,267,267,267,267,29
|
|
20240816,110900,1293684820,266,267,267,266,7846
|
|
20240816,110800,1291596170,267,268,268,267,102
|
|
20240816,110700,1291568835,268,268,268,267,114
|
|
20240816,110600,1291538290,268,268,268,268,859
|
|
20240816,110500,1291308078,268,267,268,267,3220
|
|
20240816,110400,1290448228,268,267,268,267,18372
|
|
20240816,110300,1285541808,267,268,268,267,44
|
|
20240816,110200,1285530017,268,266,268,266,14946
|
|
20240816,110100,1281548673,265,265,265,265,23
|
|
20240816,110000,1281542578,265,265,266,264,32626
|
|
20240816,105900,1272902034,266,266,267,265,11066
|
|
20240816,105800,1269958518,267,266,267,266,4273
|
|
20240816,105700,1268821897,266,266,266,266,1833
|
|
20240816,105600,1268334319,266,267,267,266,17424
|
|
20240816,105500,1263696579,266,267,267,266,502
|
|
20240816,105400,1263563046,267,266,267,265,22813
|
|
20240816,105300,1257511435,267,266,267,266,49
|
|
20240816,105200,1257498357,266,266,266,266,8718
|
|
20240816,105100,1255179369,267,267,267,267,302
|
|
20240816,105000,1255098735,267,268,268,266,1987
|
|
20240816,104900,1254568034,267,267,268,267,7181
|
|
20240816,104800,1252650706,268,268,268,268,3002
|
|
20240816,104700,1251846170,268,268,268,268,0
|
|
20240816,104600,1251846170,268,268,268,268,200
|
|
20240816,104500,1251792570,268,269,269,267,1531
|
|
20240816,104400,1251383192,268,268,268,267,5708
|
|
20240816,104300,1249853449,268,268,268,268,657
|
|
20240816,104200,1249677373,268,267,268,267,31953
|
|
20240816,104100,1241145912,267,267,267,267,370
|
|
20240816,104000,1241047122,266,267,267,266,1035
|
|
20240816,103900,1240770785,267,267,267,266,17408
|
|
20240816,103800,1236139249,267,266,267,266,1353
|
|
20240816,103700,1235778351,267,266,267,266,4174
|
|
20240816,103600,1234664683,266,268,268,266,7232
|
|
20240816,103500,1232740771,268,267,268,267,2904
|
|
20240816,103400,1231965393,267,267,267,267,1190
|
|
20240816,103300,1231647663,268,268,268,268,2365
|
|
20240816,103200,1231013843,268,267,269,267,26418
|
|
20240816,103100,1223945281,266,266,266,266,1819
|
|
20240816,103000,1223461427,266,266,267,266,2278
|
|
20240816,102900,1222854978,266,266,266,265,3258
|
|
20240816,102800,1221988360,265,265,265,265,8159
|
|
20240816,102700,1219826225,265,265,266,265,2804
|
|
20240816,102600,1219083162,264,266,267,264,28994
|
|
20240816,102500,1211399688,266,268,268,266,11029
|
|
20240816,102400,1208456173,268,267,268,267,11823
|
|
20240816,102300,1205299427,268,269,269,267,11958
|
|
20240816,102200,1202094667,269,268,269,268,8927
|
|
20240816,102100,1199702086,268,267,269,267,13721
|
|
20240816,102000,1196024839,267,269,269,267,3845
|
|
20240816,101900,1194994059,269,269,270,267,20410
|
|
20240816,101800,1189495395,269,269,269,268,5324
|
|
20240816,101700,1188063249,269,265,269,265,25047
|
|
20240816,101600,1181416068,266,266,266,266,250
|
|
20240816,101500,1181349568,266,268,268,266,43765
|
|
20240816,101400,1169656045,268,267,268,267,8765
|
|
20240816,101300,1167310876,267,267,268,266,5555
|
|
20240816,101200,1165827830,266,267,267,266,2313
|
|
20240816,101100,1165210651,267,266,267,265,3853
|
|
20240816,101000,1164187825,266,267,267,265,8203
|
|
20240816,100900,1162000837,267,266,267,264,26743
|
|
20240816,100800,1154902143,267,268,268,266,9211
|
|
20240816,100700,1152449178,268,268,269,267,10038
|
|
20240816,100600,1149758635,269,264,269,264,53565
|
|
20240816,100500,1135482565,264,268,268,264,31539
|
|
20240816,100400,1127065650,270,265,271,265,69599
|
|
20240816,100300,1108370450,265,265,265,264,14710
|
|
20240816,100200,1104472800,265,263,265,263,6024
|
|
20240816,100100,1102883073,263,262,265,262,50494
|
|
20240816,100000,1089581723,262,261,262,261,2832
|
|
20240816,095900,1088842504,261,262,262,261,3427
|
|
20240816,095800,1087945089,262,262,262,261,2910
|
|
20240816,095700,1087184764,262,262,262,262,3030
|
|
20240816,095600,1086390904,262,262,262,261,2215
|
|
20240816,095500,1085810675,261,261,261,261,200
|
|
20240816,095400,1085758475,261,261,262,261,10113
|
|
20240816,095300,1083109585,261,260,262,260,28946
|
|
20240816,095200,1075578484,260,260,260,259,8097
|
|
20240816,095100,1073474142,260,259,260,259,6295
|
|
20240816,095000,1071843632,260,260,260,259,409
|
|
20240816,094900,1071737303,260,262,263,259,31543
|
|
20240816,094800,1063523857,262,262,262,261,4921
|
|
20240816,094700,1062236418,262,262,263,261,15264
|
|
20240816,094600,1058239288,261,261,262,261,11752
|
|
20240816,094500,1055171970,261,260,261,259,20958
|
|
20240816,094400,1049723506,260,260,260,259,29732
|
|
20240816,094300,1042005771,260,260,260,259,2157
|
|
20240816,094200,1041445036,260,258,260,258,21188
|
|
20240816,094100,1035950997,259,259,260,258,7027
|
|
20240816,094000,1034131617,260,261,261,250,282857
|
|
20240816,093900,961668001,261,263,263,261,50931
|
|
20240816,093800,948363062,262,264,265,261,47308
|
|
20240816,093700,935946314,265,265,265,264,15496
|
|
20240816,093600,931848258,264,264,265,263,7852
|
|
20240816,093500,929774751,264,263,264,262,73492
|
|
20240816,093400,910443543,264,264,265,263,57065
|
|
20240816,093300,895392096,265,263,265,263,26613
|
|
20240816,093200,888361772,264,267,268,263,86644
|
|
20240816,093100,865362216,268,271,271,267,52042
|
|
20240816,093000,851358873,270,272,272,268,39380
|
|
20240816,092900,840697423,271,265,273,265,69949
|
|
20240816,092800,821944330,266,267,268,266,27720
|
|
20240816,092700,814565474,267,268,268,267,10555
|
|
20240816,092600,811744971,267,268,269,266,42991
|
|
20240816,092500,800263953,267,269,269,267,10414
|
|
20240816,092400,797475767,269,272,272,268,3910
|
|
20240816,092300,796421980,271,267,271,265,34975
|
|
20240816,092200,787072795,268,274,274,268,49883
|
|
20240816,092100,773493682,274,273,275,272,19612
|
|
20240816,092000,768134139,274,271,280,269,151820
|
|
20240816,091900,726591142,271,268,271,267,39523
|
|
20240816,091800,715955048,268,269,269,267,32002
|
|
20240816,091700,707381001,269,267,271,267,49492
|
|
20240816,091600,694050250,268,272,272,264,147115
|
|
20240816,091500,654829763,271,271,272,270,25366
|
|
20240816,091400,647967218,271,275,276,270,115013
|
|
20240816,091300,616534046,275,273,276,270,62625
|
|
20240816,091200,599440475,273,262,273,262,156135
|
|
20240816,091100,557387545,262,260,264,258,121006
|
|
20240816,091000,525846560,260,259,263,256,140879
|
|
20240816,090900,489397338,260,257,265,256,303939
|
|
20240816,090800,410407725,251,251,251,251,0
|
|
20240816,090700,410407725,251,251,251,251,0
|
|
20240816,090600,410407725,251,231,252,231,466531
|
|
20240816,090500,298105051,232,230,234,230,313680
|
|
20240816,090400,225771452,224,224,224,224,0
|
|
20240816,090300,225771452,224,224,224,224,687122
|
|
20240816,090200,71856124,255,255,255,255,0
|
|
20240816,090100,71856124,255,276,280,255,225020
|
|
20240816,090000,11399809,277,283,283,277,40745
|