624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192100,1853291271,262,262,262,262,48835
|
|
20240819,192000,1853291271,262,262,262,262,0
|
|
20240819,191900,1853291271,262,262,262,262,0
|
|
20240819,191800,1853291271,262,262,262,262,0
|
|
20240819,191700,1853291271,262,262,262,262,0
|
|
20240819,191600,1853291271,262,262,262,262,0
|
|
20240819,191500,1853291271,262,262,262,262,0
|
|
20240819,191400,1853291271,262,262,262,262,0
|
|
20240819,191300,1853291271,262,262,262,262,0
|
|
20240819,191200,1853291271,262,262,262,262,0
|
|
20240819,191100,1853291271,262,262,262,262,0
|
|
20240819,191000,1853291271,262,262,262,262,0
|
|
20240819,190900,1853291271,262,262,262,262,0
|
|
20240819,190800,1853291271,262,262,262,262,0
|
|
20240819,190700,1853291271,262,262,262,262,0
|
|
20240819,190600,1853291271,262,262,262,262,0
|
|
20240819,190500,1853291271,262,262,262,262,0
|
|
20240819,190400,1853291271,262,262,262,262,0
|
|
20240819,190300,1853291271,262,262,262,262,0
|
|
20240819,190200,1853291271,262,262,262,262,0
|
|
20240819,190100,1853291271,262,262,262,262,0
|
|
20240819,190000,1853291271,262,262,262,262,0
|
|
20240819,185900,1853291271,262,262,262,262,0
|
|
20240819,185800,1853291271,262,262,262,262,0
|
|
20240819,185700,1853291271,262,262,262,262,0
|
|
20240819,185600,1853291271,262,262,262,262,0
|
|
20240819,185500,1853291271,262,262,262,262,0
|
|
20240819,185400,1853291271,262,262,262,262,0
|
|
20240819,185300,1853291271,262,262,262,262,0
|
|
20240819,185200,1853291271,262,262,262,262,0
|
|
20240819,185100,1853291271,262,262,262,262,48835
|
|
20240819,185000,1853291271,262,262,262,262,0
|
|
20240819,184900,1853291271,262,262,262,262,0
|
|
20240819,184800,1853291271,262,262,262,262,0
|
|
20240819,184700,1853291271,262,262,262,262,0
|
|
20240819,184600,1853291271,262,262,262,262,0
|
|
20240819,184500,1853291271,262,262,262,262,0
|
|
20240819,184400,1853291271,262,262,262,262,0
|
|
20240819,184300,1853291271,262,262,262,262,0
|
|
20240819,184200,1853291271,262,262,262,262,0
|
|
20240819,184100,1853291271,262,262,262,262,0
|
|
20240819,184000,1853291271,262,262,262,262,0
|
|
20240819,183900,1853291271,262,262,262,262,0
|
|
20240819,183800,1853291271,262,262,262,262,0
|
|
20240819,183700,1853291271,262,262,262,262,0
|
|
20240819,183600,1853291271,262,262,262,262,0
|
|
20240819,183500,1853291271,262,262,262,262,0
|
|
20240819,183400,1853291271,262,262,262,262,0
|
|
20240819,183300,1853291271,262,262,262,262,0
|
|
20240819,183200,1853291271,262,262,262,262,0
|
|
20240819,183100,1853291271,262,262,262,262,0
|
|
20240819,183000,1853291271,262,262,262,262,0
|
|
20240819,182900,1853291271,262,262,262,262,0
|
|
20240819,182800,1853291271,262,262,262,262,0
|
|
20240819,182700,1853291271,262,262,262,262,0
|
|
20240819,182600,1853291271,262,262,262,262,0
|
|
20240819,182500,1853291271,262,262,262,262,0
|
|
20240819,182400,1853291271,262,262,262,262,0
|
|
20240819,182300,1853291271,262,262,262,262,0
|
|
20240819,182200,1853291271,262,262,262,262,0
|
|
20240819,182100,1853291271,262,262,262,262,48835
|
|
20240819,182000,1853291271,262,262,262,262,0
|
|
20240819,181900,1853291271,262,262,262,262,0
|
|
20240819,181800,1853291271,262,262,262,262,0
|
|
20240819,181700,1853291271,262,262,262,262,0
|
|
20240819,181600,1853291271,262,262,262,262,0
|
|
20240819,181500,1853291271,262,262,262,262,0
|
|
20240819,181400,1853291271,262,262,262,262,0
|
|
20240819,181300,1853291271,262,262,262,262,0
|
|
20240819,181200,1853291271,262,262,262,262,0
|
|
20240819,181100,1853291271,262,262,262,262,0
|
|
20240819,181000,1853291271,262,262,262,262,0
|
|
20240819,180900,1853291271,262,262,262,262,0
|
|
20240819,180800,1853291271,262,262,262,262,0
|
|
20240819,180700,1853291271,262,262,262,262,0
|
|
20240819,180600,1853291271,262,262,262,262,0
|
|
20240819,180500,1853291271,262,262,262,262,0
|
|
20240819,180400,1853291271,262,262,262,262,0
|
|
20240819,180300,1853291271,262,262,262,262,0
|
|
20240819,180200,1853291271,262,262,262,262,0
|
|
20240819,180100,1853291271,262,262,262,262,0
|
|
20240819,180000,1853291271,262,262,262,262,0
|
|
20240819,175900,1853291271,262,262,262,262,0
|
|
20240819,175800,1853291271,262,262,262,262,0
|
|
20240819,175700,1853291271,262,262,262,262,0
|
|
20240819,175600,1853291271,262,262,262,262,0
|
|
20240819,175500,1853291271,262,262,262,262,0
|
|
20240819,175400,1853291271,262,262,262,262,0
|
|
20240819,175300,1853291271,262,262,262,262,0
|
|
20240819,175200,1853291271,262,262,262,262,0
|
|
20240819,175100,1853291271,262,262,262,262,48835
|
|
20240819,175000,1853291271,262,262,262,262,0
|
|
20240819,174900,1853291271,262,262,262,262,0
|
|
20240819,174800,1853291271,262,262,262,262,0
|
|
20240819,174700,1853291271,262,262,262,262,0
|
|
20240819,174600,1853291271,262,262,262,262,0
|
|
20240819,174500,1853291271,262,262,262,262,0
|
|
20240819,174400,1853291271,262,262,262,262,0
|
|
20240819,174300,1853291271,262,262,262,262,0
|
|
20240819,174200,1853291271,262,262,262,262,0
|
|
20240819,174100,1853291271,262,262,262,262,0
|
|
20240819,174000,1853291271,262,262,262,262,0
|
|
20240819,173900,1853291271,262,262,262,262,0
|
|
20240819,173800,1853291271,262,262,262,262,0
|
|
20240819,173700,1853291271,262,262,262,262,0
|
|
20240819,173600,1853291271,262,262,262,262,0
|
|
20240819,173500,1853291271,262,262,262,262,0
|
|
20240819,173400,1853291271,262,262,262,262,0
|
|
20240819,173300,1853291271,262,262,262,262,0
|
|
20240819,173200,1853291271,262,262,262,262,0
|
|
20240819,173100,1853291271,262,262,262,262,0
|
|
20240819,173000,1853291271,262,262,262,262,0
|
|
20240819,172900,1853291271,262,262,262,262,0
|
|
20240819,172800,1853291271,262,262,262,262,0
|
|
20240819,172700,1853291271,262,262,262,262,0
|
|
20240819,172600,1853291271,262,262,262,262,0
|
|
20240819,172500,1853291271,262,262,262,262,0
|
|
20240819,172400,1853291271,262,262,262,262,0
|
|
20240819,172300,1853291271,262,262,262,262,0
|
|
20240819,172200,1853291271,262,262,262,262,0
|
|
20240819,172100,1853291271,262,262,262,262,48835
|
|
20240819,172000,1853291271,262,262,262,262,0
|
|
20240819,171900,1853291271,262,262,262,262,0
|
|
20240819,171800,1853291271,262,262,262,262,0
|
|
20240819,171700,1853291271,262,262,262,262,0
|
|
20240819,171600,1853291271,262,262,262,262,0
|
|
20240819,171500,1853291271,262,262,262,262,0
|
|
20240819,171400,1853291271,262,262,262,262,0
|
|
20240819,171300,1853291271,262,262,262,262,0
|
|
20240819,171200,1853291271,262,262,262,262,0
|
|
20240819,171100,1853291271,262,262,262,262,0
|
|
20240819,171000,1853291271,262,262,262,262,0
|
|
20240819,170900,1853291271,262,262,262,262,0
|
|
20240819,170800,1853291271,262,262,262,262,0
|
|
20240819,170700,1853291271,262,262,262,262,0
|
|
20240819,170600,1853291271,262,262,262,262,0
|
|
20240819,170500,1853291271,262,262,262,262,0
|
|
20240819,170400,1853291271,262,262,262,262,0
|
|
20240819,170300,1853291271,262,262,262,262,0
|
|
20240819,170200,1853291271,262,262,262,262,0
|
|
20240819,170100,1853291271,262,262,262,262,0
|
|
20240819,170000,1853291271,262,262,262,262,0
|
|
20240819,165900,1853291271,262,262,262,262,0
|
|
20240819,165800,1853291271,262,262,262,262,0
|
|
20240819,165700,1853291271,262,262,262,262,0
|
|
20240819,165600,1853291271,262,262,262,262,0
|
|
20240819,165500,1853291271,262,262,262,262,0
|
|
20240819,165400,1853291271,262,262,262,262,0
|
|
20240819,165300,1853291271,262,262,262,262,0
|
|
20240819,165200,1853291271,262,262,262,262,0
|
|
20240819,165100,1853291271,262,262,262,262,48835
|
|
20240819,165000,1853291271,262,262,262,262,0
|
|
20240819,164900,1853291271,262,262,262,262,0
|
|
20240819,164800,1853291271,262,262,262,262,0
|
|
20240819,164700,1853291271,262,262,262,262,0
|
|
20240819,164600,1853291271,262,262,262,262,0
|
|
20240819,164500,1853291271,262,262,262,262,0
|
|
20240819,164400,1853291271,262,262,262,262,0
|
|
20240819,164300,1853291271,262,262,262,262,0
|
|
20240819,164200,1853291271,262,262,262,262,0
|
|
20240819,164100,1853291271,262,262,262,262,0
|
|
20240819,164000,1853291271,262,262,262,262,0
|
|
20240819,163900,1853291271,262,262,262,262,0
|
|
20240819,163800,1853291271,262,262,262,262,0
|
|
20240819,163700,1853291271,262,262,262,262,0
|
|
20240819,163600,1853291271,262,262,262,262,0
|
|
20240819,163500,1853291271,262,262,262,262,0
|
|
20240819,163400,1853291271,262,262,262,262,0
|
|
20240819,163300,1853291271,262,262,262,262,0
|
|
20240819,163200,1853291271,262,262,262,262,0
|
|
20240819,163100,1853291271,262,262,262,262,0
|
|
20240819,163000,1853291271,262,262,262,262,0
|
|
20240819,162900,1853291271,262,262,262,262,0
|
|
20240819,162800,1853291271,262,262,262,262,0
|
|
20240819,162700,1853291271,262,262,262,262,0
|
|
20240819,162600,1853291271,262,262,262,262,0
|
|
20240819,162500,1853291271,262,262,262,262,0
|
|
20240819,162400,1853291271,262,262,262,262,0
|
|
20240819,162300,1853291271,262,262,262,262,0
|
|
20240819,162200,1853291271,262,262,262,262,0
|
|
20240819,162100,1853291271,262,262,262,262,48835
|
|
20240819,162000,1853291271,262,262,262,262,0
|
|
20240819,161900,1853291271,262,262,262,262,0
|
|
20240819,161800,1853291271,262,262,262,262,0
|
|
20240819,161700,1853291271,262,262,262,262,0
|
|
20240819,161600,1853291271,262,262,262,262,0
|
|
20240819,161500,1853291271,262,262,262,262,0
|
|
20240819,161400,1853291271,262,262,262,262,0
|
|
20240819,161300,1853291271,262,262,262,262,0
|
|
20240819,161200,1853291271,262,262,262,262,0
|
|
20240819,161100,1853291271,262,262,262,262,0
|
|
20240819,161000,1853291271,262,262,262,262,0
|
|
20240819,160900,1853291271,262,262,262,262,0
|
|
20240819,160800,1853291271,262,262,262,262,0
|
|
20240819,160700,1853291271,262,262,262,262,0
|
|
20240819,160600,1853291271,262,262,262,262,0
|
|
20240819,160500,1853291271,262,262,262,262,0
|
|
20240819,160400,1853291271,262,262,262,262,0
|
|
20240819,160300,1853291271,262,262,262,262,0
|
|
20240819,160200,1853291271,262,262,262,262,0
|
|
20240819,160100,1853291271,262,262,262,262,0
|
|
20240819,160000,1853291271,262,262,262,262,0
|
|
20240819,155900,1853291271,262,262,262,262,0
|
|
20240819,155800,1853291271,262,262,262,262,0
|
|
20240819,155700,1853291271,262,262,262,262,0
|
|
20240819,155600,1853291271,262,262,262,262,0
|
|
20240819,155500,1853291271,262,262,262,262,0
|
|
20240819,155400,1853291271,262,262,262,262,0
|
|
20240819,155300,1853291271,262,262,262,262,0
|
|
20240819,155200,1853291271,262,262,262,262,0
|
|
20240819,155100,1853291271,262,262,262,262,48835
|
|
20240819,155000,1853291271,262,262,262,262,0
|
|
20240819,154900,1853291271,262,262,262,262,0
|
|
20240819,154800,1853291271,262,262,262,262,0
|
|
20240819,154700,1853291271,262,262,262,262,0
|
|
20240819,154600,1853291271,262,262,262,262,0
|
|
20240819,154500,1853291271,262,262,262,262,0
|
|
20240819,154400,1853291271,262,262,262,262,0
|
|
20240819,154300,1853291271,262,262,262,262,0
|
|
20240819,154200,1853291271,262,262,262,262,0
|
|
20240819,154100,1853291271,262,262,262,262,0
|
|
20240819,154000,1853291271,262,262,262,262,0
|
|
20240819,153900,1853291271,262,262,262,262,0
|
|
20240819,153800,1853291271,262,262,262,262,0
|
|
20240819,153700,1853291271,262,262,262,262,0
|
|
20240819,153600,1853291271,262,262,262,262,0
|
|
20240819,153500,1853291271,262,262,262,262,0
|
|
20240819,153400,1853291271,262,262,262,262,0
|
|
20240819,153300,1853291271,262,262,262,262,0
|
|
20240819,153200,1853291271,262,262,262,262,0
|
|
20240819,153100,1853291271,262,262,262,262,0
|
|
20240819,153000,1853291271,262,262,262,262,48835
|
|
20240819,152900,1840496501,261,261,261,261,0
|
|
20240819,152800,1840496501,261,261,261,261,0
|
|
20240819,152700,1840496501,261,261,261,261,0
|
|
20240819,152600,1840496501,261,261,261,261,0
|
|
20240819,152500,1840496501,261,261,261,261,0
|
|
20240819,152400,1840496501,261,261,261,261,0
|
|
20240819,152300,1840496501,261,261,261,261,0
|
|
20240819,152200,1840496501,261,261,261,261,0
|
|
20240819,152100,1840496501,261,261,261,261,0
|
|
20240819,152000,1840496501,261,261,261,261,0
|
|
20240819,151900,1840496501,261,262,262,261,51281
|
|
20240819,151800,1827111951,261,262,262,261,1087
|
|
20240819,151700,1826828039,261,261,262,261,3707
|
|
20240819,151600,1825860407,262,262,262,262,7276
|
|
20240819,151500,1823954095,262,262,262,262,4
|
|
20240819,151400,1823953047,263,263,263,263,1009
|
|
20240819,151300,1823687680,263,261,263,261,15200
|
|
20240819,151200,1819704811,261,261,261,261,12514
|
|
20240819,151100,1816438657,262,261,262,261,13687
|
|
20240819,151000,1812863701,261,261,262,261,6175
|
|
20240819,150900,1811251950,262,263,263,262,26763
|
|
20240819,150800,1804239993,262,264,264,262,43836
|
|
20240819,150700,1792711419,264,265,265,264,16544
|
|
20240819,150600,1788340534,265,265,265,265,2404
|
|
20240819,150500,1787703474,265,265,265,264,5569
|
|
20240819,150400,1786227692,265,264,265,264,17894
|
|
20240819,150300,1781503674,264,263,264,263,8871
|
|
20240819,150200,1779168601,264,263,264,263,39511
|
|
20240819,150100,1768755165,263,262,263,262,345
|
|
20240819,150000,1768664455,263,263,263,262,831
|
|
20240819,145900,1768446401,263,262,263,262,18
|
|
20240819,145800,1768441675,262,263,263,262,12639
|
|
20240819,145700,1765128927,263,263,263,263,3128
|
|
20240819,145600,1764306263,264,263,264,263,4009
|
|
20240819,145500,1763251887,264,264,264,264,15845
|
|
20240819,145400,1759068807,264,264,264,264,2000
|
|
20240819,145300,1758540807,264,263,264,263,2013
|
|
20240819,145200,1758011356,263,263,264,263,4851
|
|
20240819,145100,1756735542,264,263,264,263,18941
|
|
20240819,145000,1751754054,262,262,262,262,0
|
|
20240819,144900,1751754054,262,262,262,262,2584
|
|
20240819,144800,1751077046,263,263,263,263,22
|
|
20240819,144700,1751071260,263,263,263,263,7
|
|
20240819,144600,1751069419,263,263,263,263,2650
|
|
20240819,144500,1750372469,263,262,263,262,2
|
|
20240819,144400,1750371944,262,262,262,262,0
|
|
20240819,144300,1750371944,262,262,262,262,0
|
|
20240819,144200,1750371944,262,264,264,262,233
|
|
20240819,144100,1750310896,265,265,265,265,17
|
|
20240819,144000,1750306391,262,264,264,262,7807
|
|
20240819,143900,1748251673,264,264,264,264,1000
|
|
20240819,143800,1747987673,264,266,266,264,13383
|
|
20240819,143700,1744435383,266,262,266,262,39318
|
|
20240819,143600,1734030884,262,263,263,262,61
|
|
20240819,143500,1734014842,263,262,263,262,3407
|
|
20240819,143400,1733118811,262,262,262,262,292
|
|
20240819,143300,1733042307,262,262,262,262,0
|
|
20240819,143200,1733042307,262,262,262,262,0
|
|
20240819,143100,1733042307,262,262,262,262,0
|
|
20240819,143000,1733042307,262,262,262,262,0
|
|
20240819,142900,1733042307,262,262,262,262,1447
|
|
20240819,142800,1732663193,263,263,263,263,1
|
|
20240819,142700,1732662930,262,262,262,262,0
|
|
20240819,142600,1732662930,262,262,262,262,181
|
|
20240819,142500,1732615508,262,262,262,262,20
|
|
20240819,142400,1732610268,263,263,263,263,286
|
|
20240819,142300,1732535050,262,262,262,262,539
|
|
20240819,142200,1732393832,263,263,263,263,0
|
|
20240819,142100,1732393832,263,264,264,263,503
|
|
20240819,142000,1732261542,263,263,263,263,0
|
|
20240819,141900,1732261542,263,262,263,262,11016
|
|
20240819,141800,1729368344,262,262,262,262,5
|
|
20240819,141700,1729367034,262,261,262,261,32885
|
|
20240819,141600,1720784048,260,260,260,260,2146
|
|
20240819,141500,1720226088,260,260,260,260,4586
|
|
20240819,141400,1719033728,260,260,260,260,486
|
|
20240819,141300,1718907368,260,261,261,260,708
|
|
20240819,141200,1718723285,261,261,261,260,12523
|
|
20240819,141100,1715454783,261,261,261,261,2385
|
|
20240819,141000,1714832298,261,261,261,261,130
|
|
20240819,140900,1714798368,261,261,261,261,4176
|
|
20240819,140800,1713708432,261,262,262,261,12
|
|
20240819,140700,1713705289,262,261,262,261,2119
|
|
20240819,140600,1713152223,262,263,263,262,870
|
|
20240819,140500,1712924282,262,262,262,262,975
|
|
20240819,140400,1712668832,263,262,263,262,2566
|
|
20240819,140300,1711996539,263,262,263,262,2
|
|
20240819,140200,1711996014,263,263,263,263,0
|
|
20240819,140100,1711996014,263,263,263,262,1829
|
|
20240819,140000,1711516814,263,262,263,261,7359
|
|
20240819,135900,1709591208,261,262,262,261,1157
|
|
20240819,135800,1709288294,262,262,262,261,141
|
|
20240819,135700,1709251354,262,263,263,261,2502
|
|
20240819,135600,1708594314,263,263,263,263,3
|
|
20240819,135500,1708593525,263,262,263,262,55
|
|
20240819,135400,1708579075,263,262,263,262,11832
|
|
20240819,135300,1705477456,263,262,263,262,5202
|
|
20240819,135200,1704114531,262,262,262,261,980
|
|
20240819,135100,1703858102,262,262,262,262,6477
|
|
20240819,135000,1702161128,262,261,262,261,2004
|
|
20240819,134900,1701638082,262,262,262,261,1265
|
|
20240819,134800,1701307654,262,262,262,261,781
|
|
20240819,134700,1701103057,262,262,262,262,16
|
|
20240819,134600,1701098865,262,261,262,261,3867
|
|
20240819,134500,1700089451,262,262,262,262,7
|
|
20240819,134400,1700087617,262,262,262,262,575
|
|
20240819,134300,1699936967,262,262,262,261,18
|
|
20240819,134200,1699932265,262,262,262,262,1001
|
|
20240819,134100,1699670003,262,262,262,262,500
|
|
20240819,134000,1699539003,262,262,263,262,4348
|
|
20240819,133900,1698399824,262,263,263,262,6499
|
|
20240819,133800,1696695886,263,263,263,262,2602
|
|
20240819,133700,1696012060,263,263,264,263,6281
|
|
20240819,133600,1694360156,263,263,263,263,3
|
|
20240819,133500,1694359367,262,262,263,262,1251
|
|
20240819,133400,1694030693,263,262,263,262,2401
|
|
20240819,133300,1693401630,262,262,263,261,12851
|
|
20240819,133200,1690035482,262,263,263,261,4331
|
|
20240819,133100,1688900758,263,262,263,260,11538
|
|
20240819,133000,1685877963,262,260,262,259,49728
|
|
20240819,132900,1672950818,260,261,261,260,26370
|
|
20240819,132800,1666074829,261,262,263,261,6187
|
|
20240819,132700,1664456525,262,263,263,262,28
|
|
20240819,132600,1664449174,262,262,262,262,2747
|
|
20240819,132500,1663729460,263,262,263,262,1282
|
|
20240819,132400,1663393540,262,263,263,262,5303
|
|
20240819,132300,1662003851,262,262,262,262,74
|
|
20240819,132200,1661984463,262,262,262,262,3133
|
|
20240819,132100,1661163617,263,263,263,263,0
|
|
20240819,132000,1661163617,263,263,263,263,25
|
|
20240819,131900,1661157042,263,262,263,261,2383
|
|
20240819,131800,1660533384,263,263,263,263,5
|
|
20240819,131700,1660532069,262,262,262,262,20000
|
|
20240819,131600,1655292069,263,263,263,263,6561
|
|
20240819,131500,1653566526,264,263,264,263,1465
|
|
20240819,131400,1653179884,263,264,264,263,1457
|
|
20240819,131300,1652796676,263,264,264,263,1802
|
|
20240819,131200,1652322250,264,264,264,264,1000
|
|
20240819,131100,1652058250,263,264,264,263,1160
|
|
20240819,131000,1651752022,264,264,264,264,12025
|
|
20240819,130900,1648577422,264,264,264,264,4173
|
|
20240819,130800,1647475750,265,264,265,264,20751
|
|
20240819,130700,1641996957,264,265,265,264,5509
|
|
20240819,130600,1640542117,265,264,265,264,11699
|
|
20240819,130500,1637453163,265,264,265,264,1166
|
|
20240819,130400,1637145219,265,264,265,264,895
|
|
20240819,130300,1636908664,265,265,265,264,11407
|
|
20240819,130200,1633885928,264,266,266,264,10260
|
|
20240819,130100,1631168998,265,266,266,265,1242
|
|
20240819,130000,1630838746,265,266,266,264,310
|
|
20240819,125900,1630756521,264,264,267,262,74464
|
|
20240819,125800,1611117178,264,264,264,263,30
|
|
20240819,125700,1611109281,263,264,264,263,2431
|
|
20240819,125600,1610467553,264,264,264,264,0
|
|
20240819,125500,1610467553,264,264,264,264,181
|
|
20240819,125400,1610419769,264,263,264,263,1034
|
|
20240819,125300,1610146827,264,264,264,264,8
|
|
20240819,125200,1610144715,263,264,264,263,35016
|
|
20240819,125100,1600930491,263,263,264,263,6007
|
|
20240819,125000,1599345646,264,263,264,263,138
|
|
20240819,124900,1599309243,264,264,264,263,1977
|
|
20240819,124800,1598788479,263,265,265,263,29689
|
|
20240819,124700,1590967259,265,266,266,263,27827
|
|
20240819,124600,1583612215,266,264,266,264,9325
|
|
20240819,124500,1581149795,264,265,266,264,19061
|
|
20240819,124400,1576117680,265,266,266,265,16740
|
|
20240819,124300,1571681330,266,266,266,265,52
|
|
20240819,124200,1571667499,265,265,265,265,0
|
|
20240819,124100,1571667499,265,266,266,265,102
|
|
20240819,124000,1571640368,266,266,266,266,0
|
|
20240819,123900,1571640368,266,266,266,266,137
|
|
20240819,123800,1571603926,266,267,267,266,10828
|
|
20240819,123700,1568723676,266,266,266,266,69
|
|
20240819,123600,1568705322,267,267,267,266,11
|
|
20240819,123500,1568702387,267,267,267,267,524
|
|
20240819,123400,1568562479,266,267,267,266,451
|
|
20240819,123300,1568442212,267,266,267,266,5665
|
|
20240819,123200,1566935248,266,266,266,266,3
|
|
20240819,123100,1566934450,266,266,266,266,76
|
|
20240819,123000,1566914234,265,265,265,265,1
|
|
20240819,122900,1566913969,265,265,265,265,0
|
|
20240819,122800,1566913969,265,266,266,265,193
|
|
20240819,122700,1566862724,266,266,266,265,391
|
|
20240819,122600,1566758897,266,265,266,265,103
|
|
20240819,122500,1566731502,266,266,266,266,51
|
|
20240819,122400,1566717936,266,266,266,266,40
|
|
20240819,122300,1566707296,266,266,266,266,1027
|
|
20240819,122200,1566434114,265,265,265,265,1001
|
|
20240819,122100,1566168849,265,265,266,265,29273
|
|
20240819,122000,1558409504,265,266,266,265,10770
|
|
20240819,121900,1555551430,267,266,267,266,2008
|
|
20240819,121800,1555015301,266,266,266,266,1500
|
|
20240819,121700,1554616301,266,265,266,265,2331
|
|
20240819,121600,1553996585,267,266,267,266,2025
|
|
20240819,121500,1553456158,267,266,267,266,2201
|
|
20240819,121400,1552868493,266,265,266,265,4235
|
|
20240819,121300,1551745018,267,265,267,265,5160
|
|
20240819,121200,1550375598,265,265,265,265,2000
|
|
20240819,121100,1549845598,266,266,266,266,3000
|
|
20240819,121000,1549047598,266,266,266,266,4900
|
|
20240819,120900,1547744198,268,267,268,267,1305
|
|
20240819,120800,1547394659,267,267,268,266,2816
|
|
20240819,120700,1546642383,268,267,268,267,3074
|
|
20240819,120600,1545821551,267,267,267,266,9622
|
|
20240819,120500,1543259294,267,267,268,267,19381
|
|
20240819,120400,1538075714,267,267,267,266,11071
|
|
20240819,120300,1535124567,267,267,267,265,11152
|
|
20240819,120200,1532158173,267,266,267,265,4057
|
|
20240819,120100,1531078980,266,264,268,264,27072
|
|
20240819,120000,1523880566,265,264,265,264,7157
|
|
20240819,115900,1521991015,264,264,264,264,1730
|
|
20240819,115800,1521534295,264,264,264,264,192
|
|
20240819,115700,1521483607,264,264,264,264,1300
|
|
20240819,115600,1521140407,264,264,264,264,22019
|
|
20240819,115500,1515327391,264,264,265,264,775
|
|
20240819,115400,1515122170,264,265,265,264,2036
|
|
20240819,115300,1514582735,265,265,265,264,2362
|
|
20240819,115200,1513959161,265,265,265,265,2831
|
|
20240819,115100,1513208946,265,264,265,264,2461
|
|
20240819,115000,1512559240,264,265,265,264,4882
|
|
20240819,114900,1511265512,265,265,265,265,438
|
|
20240819,114800,1511149442,264,264,264,264,0
|
|
20240819,114700,1511149442,264,264,264,264,0
|
|
20240819,114600,1511149442,264,265,265,264,4826
|
|
20240819,114500,1509870554,265,264,265,264,655
|
|
20240819,114400,1509697134,264,264,264,264,6935
|
|
20240819,114300,1507866294,264,264,264,264,10625
|
|
20240819,114200,1505061294,264,265,265,264,20309
|
|
20240819,114100,1499683051,265,265,265,265,2772
|
|
20240819,114000,1498948471,265,265,265,265,31
|
|
20240819,113900,1498940256,265,266,267,265,53
|
|
20240819,113800,1498926204,265,266,267,265,338
|
|
20240819,113700,1498836296,267,266,267,266,542
|
|
20240819,113600,1498692119,266,267,267,266,153
|
|
20240819,113500,1498651297,266,267,267,266,13158
|
|
20240819,113400,1495150111,267,267,267,267,2158
|
|
20240819,113300,1494573925,267,266,267,266,1491
|
|
20240819,113200,1494176961,267,266,267,266,1261
|
|
20240819,113100,1493841065,267,267,267,266,8587
|
|
20240819,113000,1491553076,267,266,267,266,2
|
|
20240819,112900,1491552543,267,267,267,266,2278
|
|
20240819,112800,1490944327,267,266,267,266,825
|
|
20240819,112700,1490724872,266,266,267,266,7225
|
|
20240819,112600,1488802845,266,266,266,266,554
|
|
20240819,112500,1488655481,267,267,267,267,0
|
|
20240819,112400,1488655481,267,267,267,267,543
|
|
20240819,112300,1488510500,267,266,267,266,6762
|
|
20240819,112200,1486711225,266,267,267,266,14936
|
|
20240819,112100,1482723813,268,268,268,268,83
|
|
20240819,112000,1482701569,268,268,269,268,9874
|
|
20240819,111900,1480052509,268,269,269,268,8700
|
|
20240819,111800,1477717275,269,269,269,268,3740
|
|
20240819,111700,1476711379,268,270,270,267,55966
|
|
20240819,111600,1461659409,270,266,270,266,39361
|
|
20240819,111500,1451080751,267,265,267,265,36431
|
|
20240819,111400,1441390088,266,265,266,265,342
|
|
20240819,111300,1441299236,266,267,267,264,8823
|
|
20240819,111200,1438959542,265,265,267,264,10942
|
|
20240819,111100,1436052960,264,263,265,262,67460
|
|
20240819,111000,1418276077,262,263,263,262,5956
|
|
20240819,110900,1416710226,263,264,264,263,850
|
|
20240819,110800,1416485876,264,262,264,262,15546
|
|
20240819,110700,1412392624,262,263,263,262,3596
|
|
20240819,110600,1411450466,262,264,264,262,6470
|
|
20240819,110500,1409752179,264,264,264,264,1216
|
|
20240819,110400,1409431155,264,264,264,262,5302
|
|
20240819,110300,1408031440,263,264,264,263,9272
|
|
20240819,110200,1405592632,264,264,264,263,28113
|
|
20240819,110100,1398170868,264,265,265,264,25507
|
|
20240819,110000,1391436815,265,265,265,265,120
|
|
20240819,105900,1391405015,265,264,265,264,1307
|
|
20240819,105800,1391059764,264,264,265,264,4495
|
|
20240819,105700,1389873083,264,263,264,263,3515
|
|
20240819,105600,1388945389,264,265,265,262,112547
|
|
20240819,105500,1359259047,266,265,266,265,2357
|
|
20240819,105400,1358634432,265,266,266,265,5332
|
|
20240819,105300,1357220441,266,266,266,265,11385
|
|
20240819,105200,1354194048,266,266,266,266,1003
|
|
20240819,105100,1353927250,266,266,266,266,32905
|
|
20240819,105000,1345174520,267,267,267,267,1413
|
|
20240819,104900,1344797249,267,266,267,266,52120
|
|
20240819,104800,1330933209,266,267,267,266,2568
|
|
20240819,104700,1330247691,267,267,267,266,235
|
|
20240819,104600,1330185003,267,267,267,266,157
|
|
20240819,104500,1330143086,266,267,267,266,11156
|
|
20240819,104400,1327175568,267,267,267,267,16435
|
|
20240819,104300,1322787423,267,267,267,267,704
|
|
20240819,104200,1322599455,267,267,267,267,5698
|
|
20240819,104100,1321078089,267,267,267,266,1469
|
|
20240819,104000,1320686160,267,267,267,267,428
|
|
20240819,103900,1320571884,267,267,267,267,901
|
|
20240819,103800,1320331317,267,267,267,267,3
|
|
20240819,103700,1320330516,267,267,268,267,1125
|
|
20240819,103600,1320030121,267,268,268,267,10466
|
|
20240819,103500,1317226682,268,267,268,267,36666
|
|
20240819,103400,1307428356,267,266,267,266,2486
|
|
20240819,103300,1306766722,266,267,267,266,5264
|
|
20240819,103200,1305363126,267,267,268,265,28659
|
|
20240819,103100,1297734227,268,268,268,267,1320
|
|
20240819,103000,1297380786,268,266,268,266,34953
|
|
20240819,102900,1288068014,266,267,267,266,9608
|
|
20240819,102800,1285505488,266,266,267,266,8035
|
|
20240819,102700,1283368065,266,268,268,266,3855
|
|
20240819,102600,1282338799,268,268,268,267,779
|
|
20240819,102500,1282130301,268,268,268,266,2143
|
|
20240819,102400,1281556310,268,267,268,266,38728
|
|
20240819,102300,1271242045,267,267,267,266,616
|
|
20240819,102200,1271077673,267,267,267,266,9921
|
|
20240819,102100,1268436045,267,267,267,266,159
|
|
20240819,102000,1268393644,267,267,267,266,6009
|
|
20240819,101900,1266795241,266,266,267,266,6464
|
|
20240819,101800,1265070218,266,267,267,266,9122
|
|
20240819,101700,1262642687,266,266,267,266,13004
|
|
20240819,101600,1259183622,266,267,267,266,34444
|
|
20240819,101500,1250017361,267,268,268,267,6452
|
|
20240819,101400,1248294655,268,268,268,267,16979
|
|
20240819,101300,1243756477,268,267,268,267,17249
|
|
20240819,101200,1239150724,267,268,269,266,56286
|
|
20240819,101100,1224131467,268,269,269,267,11682
|
|
20240819,101000,1221000996,269,268,269,267,77984
|
|
20240819,100900,1200107966,268,267,268,267,16893
|
|
20240819,100800,1195586932,269,270,270,266,104025
|
|
20240819,100700,1167773911,270,268,270,268,31858
|
|
20240819,100600,1159223092,269,272,272,268,384464
|
|
20240819,100500,1055702068,273,274,274,272,14573
|
|
20240819,100400,1051732957,273,273,273,273,878
|
|
20240819,100300,1051493263,273,274,274,272,14272
|
|
20240819,100200,1047604792,274,272,274,272,10686
|
|
20240819,100100,1044686172,273,273,273,272,52706
|
|
20240819,100000,1030307859,273,273,273,272,7832
|
|
20240819,095900,1028170555,274,273,274,273,30133
|
|
20240819,095800,1019921549,275,273,275,273,19538
|
|
20240819,095700,1014587420,273,274,274,272,91936
|
|
20240819,095600,989453104,275,277,277,275,74398
|
|
20240819,095500,968919170,276,277,278,276,66120
|
|
20240819,095400,950620623,278,277,278,275,15983
|
|
20240819,095300,946200057,278,272,278,272,107248
|
|
20240819,095200,916639311,273,272,274,272,16024
|
|
20240819,095100,912265719,274,275,276,272,80511
|
|
20240819,095000,890185896,276,275,276,274,9462
|
|
20240819,094900,887576826,276,274,276,273,20419
|
|
20240819,094800,881962923,273,275,276,273,28582
|
|
20240819,094700,874111207,273,274,276,272,44815
|
|
20240819,094600,861844442,274,273,274,272,32761
|
|
20240819,094500,852891135,272,272,274,272,16613
|
|
20240819,094400,848360204,274,272,276,272,56944
|
|
20240819,094300,832767062,273,274,275,272,49584
|
|
20240819,094200,819207941,272,270,274,269,34609
|
|
20240819,094100,809815323,270,270,270,269,16468
|
|
20240819,094000,805380164,270,269,272,269,71238
|
|
20240819,093900,786178894,269,269,269,268,18619
|
|
20240819,093800,781184539,269,269,269,268,8655
|
|
20240819,093700,778856678,270,268,270,268,22180
|
|
20240819,093600,772892068,270,270,270,268,33917
|
|
20240819,093500,763768278,270,272,272,270,30635
|
|
20240819,093400,755483808,272,271,272,270,57304
|
|
20240819,093300,739932755,271,271,271,271,10005
|
|
20240819,093200,737221400,271,273,273,270,15490
|
|
20240819,093100,733019384,273,269,273,268,61189
|
|
20240819,093000,716486700,270,274,275,269,85463
|
|
20240819,092900,693253424,273,274,274,272,28119
|
|
20240819,092800,685560293,274,274,275,272,36441
|
|
20240819,092700,675590811,273,276,276,271,172685
|
|
20240819,092600,628378583,276,276,278,274,99540
|
|
20240819,092500,600871653,276,282,282,270,312810
|
|
20240819,092400,514462035,281,284,285,280,295485
|
|
20240819,092300,430737364,283,283,283,283,0
|
|
20240819,092200,430737364,283,280,283,275,239659
|
|
20240819,092100,363689886,280,270,281,268,335034
|
|
20240819,092000,271381916,269,265,270,265,130879
|
|
20240819,091900,236316006,266,266,267,264,62621
|
|
20240819,091800,219690908,267,264,267,264,11827
|
|
20240819,091700,216542893,266,266,267,264,105593
|
|
20240819,091600,188530800,264,262,266,261,59776
|
|
20240819,091500,172749160,261,262,264,260,70616
|
|
20240819,091400,154302553,261,263,263,261,22921
|
|
20240819,091300,148295466,262,263,264,261,52373
|
|
20240819,091200,134560085,261,259,263,258,19804
|
|
20240819,091100,129401695,259,260,261,258,36439
|
|
20240819,091000,119938667,261,260,263,260,38942
|
|
20240819,090900,109756262,261,265,267,260,54272
|
|
20240819,090800,95556954,267,263,268,261,46811
|
|
20240819,090700,83208648,262,262,262,260,4130
|
|
20240819,090600,82126594,262,263,263,261,7814
|
|
20240819,090500,80082575,263,259,263,257,128994
|
|
20240819,090400,46646742,259,259,259,259,1099
|
|
20240819,090300,46362101,259,257,260,256,12600
|
|
20240819,090200,43112548,255,256,258,255,18752
|
|
20240819,090100,38306150,256,258,258,255,38747
|
|
20240819,090000,28361334,260,258,270,251,110513
|