629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192600,2123513358,279,279,279,279,138485
|
|
20240716,192500,2123513358,279,279,279,279,0
|
|
20240716,192400,2123513358,279,279,279,279,0
|
|
20240716,192300,2123513358,279,279,279,279,0
|
|
20240716,192200,2123513358,279,279,279,279,0
|
|
20240716,192100,2123513358,279,279,279,279,0
|
|
20240716,192000,2123513358,279,279,279,279,0
|
|
20240716,191900,2123513358,279,279,279,279,0
|
|
20240716,191800,2123513358,279,279,279,279,0
|
|
20240716,191700,2123513358,279,279,279,279,0
|
|
20240716,191600,2123513358,279,279,279,279,0
|
|
20240716,191500,2123513358,279,279,279,279,0
|
|
20240716,191400,2123513358,279,279,279,279,0
|
|
20240716,191300,2123513358,279,279,279,279,0
|
|
20240716,191200,2123513358,279,279,279,279,0
|
|
20240716,191100,2123513358,279,279,279,279,0
|
|
20240716,191000,2123513358,279,279,279,279,0
|
|
20240716,190900,2123513358,279,279,279,279,0
|
|
20240716,190800,2123513358,279,279,279,279,0
|
|
20240716,190700,2123513358,279,279,279,279,0
|
|
20240716,190600,2123513358,279,279,279,279,0
|
|
20240716,190500,2123513358,279,279,279,279,0
|
|
20240716,190400,2123513358,279,279,279,279,0
|
|
20240716,190300,2123513358,279,279,279,279,0
|
|
20240716,190200,2123513358,279,279,279,279,0
|
|
20240716,190100,2123513358,279,279,279,279,0
|
|
20240716,190000,2123513358,279,279,279,279,0
|
|
20240716,185900,2123513358,279,279,279,279,0
|
|
20240716,185800,2123513358,279,279,279,279,0
|
|
20240716,185700,2123513358,279,279,279,279,0
|
|
20240716,185600,2123513358,279,279,279,279,138485
|
|
20240716,185500,2123513358,279,279,279,279,0
|
|
20240716,185400,2123513358,279,279,279,279,0
|
|
20240716,185300,2123513358,279,279,279,279,0
|
|
20240716,185200,2123513358,279,279,279,279,0
|
|
20240716,185100,2123513358,279,279,279,279,0
|
|
20240716,185000,2123513358,279,279,279,279,0
|
|
20240716,184900,2123513358,279,279,279,279,0
|
|
20240716,184800,2123513358,279,279,279,279,0
|
|
20240716,184700,2123513358,279,279,279,279,0
|
|
20240716,184600,2123513358,279,279,279,279,0
|
|
20240716,184500,2123513358,279,279,279,279,0
|
|
20240716,184400,2123513358,279,279,279,279,0
|
|
20240716,184300,2123513358,279,279,279,279,0
|
|
20240716,184200,2123513358,279,279,279,279,0
|
|
20240716,184100,2123513358,279,279,279,279,0
|
|
20240716,184000,2123513358,279,279,279,279,0
|
|
20240716,183900,2123513358,279,279,279,279,0
|
|
20240716,183800,2123513358,279,279,279,279,0
|
|
20240716,183700,2123513358,279,279,279,279,0
|
|
20240716,183600,2123513358,279,279,279,279,0
|
|
20240716,183500,2123513358,279,279,279,279,0
|
|
20240716,183400,2123513358,279,279,279,279,0
|
|
20240716,183300,2123513358,279,279,279,279,0
|
|
20240716,183200,2123513358,279,279,279,279,0
|
|
20240716,183100,2123513358,279,279,279,279,0
|
|
20240716,183000,2123513358,279,279,279,279,0
|
|
20240716,182900,2123513358,279,279,279,279,0
|
|
20240716,182800,2123513358,279,279,279,279,0
|
|
20240716,182700,2123513358,279,279,279,279,0
|
|
20240716,182600,2123513358,279,279,279,279,138485
|
|
20240716,182500,2123513358,279,279,279,279,0
|
|
20240716,182400,2123513358,279,279,279,279,0
|
|
20240716,182300,2123513358,279,279,279,279,0
|
|
20240716,182200,2123513358,279,279,279,279,0
|
|
20240716,182100,2123513358,279,279,279,279,0
|
|
20240716,182000,2123513358,279,279,279,279,0
|
|
20240716,181900,2123513358,279,279,279,279,0
|
|
20240716,181800,2123513358,279,279,279,279,0
|
|
20240716,181700,2123513358,279,279,279,279,0
|
|
20240716,181600,2123513358,279,279,279,279,0
|
|
20240716,181500,2123513358,279,279,279,279,0
|
|
20240716,181400,2123513358,279,279,279,279,0
|
|
20240716,181300,2123513358,279,279,279,279,0
|
|
20240716,181200,2123513358,279,279,279,279,0
|
|
20240716,181100,2123513358,279,279,279,279,0
|
|
20240716,181000,2123513358,279,279,279,279,0
|
|
20240716,180900,2123513358,279,279,279,279,0
|
|
20240716,180800,2123513358,279,279,279,279,0
|
|
20240716,180700,2123513358,279,279,279,279,0
|
|
20240716,180600,2123513358,279,279,279,279,0
|
|
20240716,180500,2123513358,279,279,279,279,0
|
|
20240716,180400,2123513358,279,279,279,279,0
|
|
20240716,180300,2123513358,279,279,279,279,0
|
|
20240716,180200,2123513358,279,279,279,279,0
|
|
20240716,180100,2123513358,279,279,279,279,0
|
|
20240716,180000,2123513358,279,279,279,279,0
|
|
20240716,175900,2123513358,279,279,279,279,0
|
|
20240716,175800,2123513358,279,279,279,279,0
|
|
20240716,175700,2123513358,279,279,279,279,0
|
|
20240716,175600,2123513358,279,279,279,279,138485
|
|
20240716,175500,2123513358,279,279,279,279,0
|
|
20240716,175400,2123513358,279,279,279,279,0
|
|
20240716,175300,2123513358,279,279,279,279,0
|
|
20240716,175200,2123513358,279,279,279,279,0
|
|
20240716,175100,2123513358,279,279,279,279,0
|
|
20240716,175000,2123513358,279,279,279,279,0
|
|
20240716,174900,2123513358,279,279,279,279,0
|
|
20240716,174800,2123513358,279,279,279,279,0
|
|
20240716,174700,2123513358,279,279,279,279,0
|
|
20240716,174600,2123513358,279,279,279,279,0
|
|
20240716,174500,2123513358,279,279,279,279,0
|
|
20240716,174400,2123513358,279,279,279,279,0
|
|
20240716,174300,2123513358,279,279,279,279,0
|
|
20240716,174200,2123513358,279,279,279,279,0
|
|
20240716,174100,2123513358,279,279,279,279,0
|
|
20240716,174000,2123513358,279,279,279,279,0
|
|
20240716,173900,2123513358,279,279,279,279,0
|
|
20240716,173800,2123513358,279,279,279,279,0
|
|
20240716,173700,2123513358,279,279,279,279,0
|
|
20240716,173600,2123513358,279,279,279,279,0
|
|
20240716,173500,2123513358,279,279,279,279,0
|
|
20240716,173400,2123513358,279,279,279,279,0
|
|
20240716,173300,2123513358,279,279,279,279,0
|
|
20240716,173200,2123513358,279,279,279,279,0
|
|
20240716,173100,2123513358,279,279,279,279,0
|
|
20240716,173000,2123513358,279,279,279,279,0
|
|
20240716,172900,2123513358,279,279,279,279,0
|
|
20240716,172800,2123513358,279,279,279,279,0
|
|
20240716,172700,2123513358,279,279,279,279,0
|
|
20240716,172600,2123513358,279,279,279,279,138485
|
|
20240716,172500,2123513358,279,279,279,279,0
|
|
20240716,172400,2123513358,279,279,279,279,0
|
|
20240716,172300,2123513358,279,279,279,279,0
|
|
20240716,172200,2123513358,279,279,279,279,0
|
|
20240716,172100,2123513358,279,279,279,279,0
|
|
20240716,172000,2123513358,279,279,279,279,0
|
|
20240716,171900,2123513358,279,279,279,279,0
|
|
20240716,171800,2123513358,279,279,279,279,0
|
|
20240716,171700,2123513358,279,279,279,279,0
|
|
20240716,171600,2123513358,279,279,279,279,0
|
|
20240716,171500,2123513358,279,279,279,279,0
|
|
20240716,171400,2123513358,279,279,279,279,0
|
|
20240716,171300,2123513358,279,279,279,279,0
|
|
20240716,171200,2123513358,279,279,279,279,0
|
|
20240716,171100,2123513358,279,279,279,279,0
|
|
20240716,171000,2123513358,279,279,279,279,0
|
|
20240716,170900,2123513358,279,279,279,279,0
|
|
20240716,170800,2123513358,279,279,279,279,0
|
|
20240716,170700,2123513358,279,279,279,279,0
|
|
20240716,170600,2123513358,279,279,279,279,0
|
|
20240716,170500,2123513358,279,279,279,279,0
|
|
20240716,170400,2123513358,279,279,279,279,0
|
|
20240716,170300,2123513358,279,279,279,279,0
|
|
20240716,170200,2123513358,279,279,279,279,0
|
|
20240716,170100,2123513358,279,279,279,279,0
|
|
20240716,170000,2123513358,279,279,279,279,0
|
|
20240716,165900,2123513358,279,279,279,279,0
|
|
20240716,165800,2123513358,279,279,279,279,0
|
|
20240716,165700,2123513358,279,279,279,279,0
|
|
20240716,165600,2123513358,279,279,279,279,138485
|
|
20240716,165500,2123513358,279,279,279,279,0
|
|
20240716,165400,2123513358,279,279,279,279,0
|
|
20240716,165300,2123513358,279,279,279,279,0
|
|
20240716,165200,2123513358,279,279,279,279,0
|
|
20240716,165100,2123513358,279,279,279,279,0
|
|
20240716,165000,2123513358,279,279,279,279,0
|
|
20240716,164900,2123513358,279,279,279,279,0
|
|
20240716,164800,2123513358,279,279,279,279,0
|
|
20240716,164700,2123513358,279,279,279,279,0
|
|
20240716,164600,2123513358,279,279,279,279,0
|
|
20240716,164500,2123513358,279,279,279,279,0
|
|
20240716,164400,2123513358,279,279,279,279,0
|
|
20240716,164300,2123513358,279,279,279,279,0
|
|
20240716,164200,2123513358,279,279,279,279,0
|
|
20240716,164100,2123513358,279,279,279,279,0
|
|
20240716,164000,2123513358,279,279,279,279,0
|
|
20240716,163900,2123513358,279,279,279,279,0
|
|
20240716,163800,2123513358,279,279,279,279,0
|
|
20240716,163700,2123513358,279,279,279,279,0
|
|
20240716,163600,2123513358,279,279,279,279,0
|
|
20240716,163500,2123513358,279,279,279,279,0
|
|
20240716,163400,2123513358,279,279,279,279,0
|
|
20240716,163300,2123513358,279,279,279,279,0
|
|
20240716,163200,2123513358,279,279,279,279,0
|
|
20240716,163100,2123513358,279,279,279,279,0
|
|
20240716,163000,2123513358,279,279,279,279,0
|
|
20240716,162900,2123513358,279,279,279,279,0
|
|
20240716,162800,2123513358,279,279,279,279,0
|
|
20240716,162700,2123513358,279,279,279,279,0
|
|
20240716,162600,2123513358,279,279,279,279,138485
|
|
20240716,162500,2123513358,279,279,279,279,0
|
|
20240716,162400,2123513358,279,279,279,279,0
|
|
20240716,162300,2123513358,279,279,279,279,0
|
|
20240716,162200,2123513358,279,279,279,279,0
|
|
20240716,162100,2123513358,279,279,279,279,0
|
|
20240716,162000,2123513358,279,279,279,279,0
|
|
20240716,161900,2123513358,279,279,279,279,0
|
|
20240716,161800,2123513358,279,279,279,279,0
|
|
20240716,161700,2123513358,279,279,279,279,0
|
|
20240716,161600,2123513358,279,279,279,279,0
|
|
20240716,161500,2123513358,279,279,279,279,0
|
|
20240716,161400,2123513358,279,279,279,279,0
|
|
20240716,161300,2123513358,279,279,279,279,0
|
|
20240716,161200,2123513358,279,279,279,279,0
|
|
20240716,161100,2123513358,279,279,279,279,0
|
|
20240716,161000,2123513358,279,279,279,279,0
|
|
20240716,160900,2123513358,279,279,279,279,0
|
|
20240716,160800,2123513358,279,279,279,279,0
|
|
20240716,160700,2123513358,279,279,279,279,0
|
|
20240716,160600,2123513358,279,279,279,279,0
|
|
20240716,160500,2123513358,279,279,279,279,0
|
|
20240716,160400,2123513358,279,279,279,279,0
|
|
20240716,160300,2123513358,279,279,279,279,0
|
|
20240716,160200,2123513358,279,279,279,279,0
|
|
20240716,160100,2123513358,279,279,279,279,0
|
|
20240716,160000,2123513358,279,279,279,279,0
|
|
20240716,155900,2123513358,279,279,279,279,0
|
|
20240716,155800,2123513358,279,279,279,279,0
|
|
20240716,155700,2123513358,279,279,279,279,0
|
|
20240716,155600,2123513358,279,279,279,279,138485
|
|
20240716,155500,2123513358,279,279,279,279,0
|
|
20240716,155400,2123513358,279,279,279,279,0
|
|
20240716,155300,2123513358,279,279,279,279,0
|
|
20240716,155200,2123513358,279,279,279,279,0
|
|
20240716,155100,2123513358,279,279,279,279,0
|
|
20240716,155000,2123513358,279,279,279,279,0
|
|
20240716,154900,2123513358,279,279,279,279,0
|
|
20240716,154800,2123513358,279,279,279,279,0
|
|
20240716,154700,2123513358,279,279,279,279,0
|
|
20240716,154600,2123513358,279,279,279,279,0
|
|
20240716,154500,2123513358,279,279,279,279,0
|
|
20240716,154400,2123513358,279,279,279,279,0
|
|
20240716,154300,2123513358,279,279,279,279,0
|
|
20240716,154200,2123513358,279,279,279,279,0
|
|
20240716,154100,2123513358,279,279,279,279,0
|
|
20240716,154000,2123513358,279,279,279,279,0
|
|
20240716,153900,2123513358,279,279,279,279,0
|
|
20240716,153800,2123513358,279,279,279,279,0
|
|
20240716,153700,2123513358,279,279,279,279,0
|
|
20240716,153600,2123513358,279,279,279,279,0
|
|
20240716,153500,2123513358,279,279,279,279,0
|
|
20240716,153400,2123513358,279,279,279,279,0
|
|
20240716,153300,2123513358,279,279,279,279,0
|
|
20240716,153200,2123513358,279,279,279,279,138485
|
|
20240716,153100,2084876043,265,265,265,265,0
|
|
20240716,153000,2084876043,265,265,265,265,0
|
|
20240716,152900,2084876043,265,265,265,265,0
|
|
20240716,152800,2084876043,265,265,265,265,0
|
|
20240716,152700,2084876043,265,265,265,265,0
|
|
20240716,152600,2084876043,265,265,265,265,0
|
|
20240716,152500,2084876043,265,265,265,265,0
|
|
20240716,152400,2084876043,265,265,265,265,0
|
|
20240716,152300,2084876043,265,265,265,265,0
|
|
20240716,152200,2084876043,265,265,265,265,0
|
|
20240716,152100,2084876043,265,265,265,265,0
|
|
20240716,152000,2084876043,265,265,265,265,0
|
|
20240716,151900,2084876043,265,268,268,265,4576
|
|
20240716,151800,2083663103,265,269,269,263,26183
|
|
20240716,151700,2076746069,270,269,270,269,3018
|
|
20240716,151600,2075934225,269,269,270,269,1741
|
|
20240716,151500,2075465895,265,266,269,264,18372
|
|
20240716,151400,2070576079,266,268,268,266,24926
|
|
20240716,151300,2063896120,268,267,269,265,37232
|
|
20240716,151200,2054012584,266,272,272,265,31862
|
|
20240716,151100,2045484979,272,273,274,272,15851
|
|
20240716,151000,2041164151,273,273,273,273,867
|
|
20240716,150900,2040927460,273,273,274,273,9232
|
|
20240716,150800,2038405658,272,272,273,272,4163
|
|
20240716,150700,2037271458,272,270,273,265,37508
|
|
20240716,150600,2027180315,270,272,272,268,26656
|
|
20240716,150500,2019976432,272,272,275,272,7214
|
|
20240716,150400,2018006122,272,272,272,270,17322
|
|
20240716,150300,2013318047,272,274,274,272,990
|
|
20240716,150200,2013048360,272,272,275,271,32
|
|
20240716,150100,2013039648,272,270,272,270,13273
|
|
20240716,150000,2009447360,270,270,270,267,21304
|
|
20240716,145900,2003716300,270,273,273,270,24009
|
|
20240716,145800,1997223574,273,277,277,272,18076
|
|
20240716,145700,1992244325,274,276,277,274,48372
|
|
20240716,145600,1978899662,276,278,278,273,40947
|
|
20240716,145500,1967632611,278,277,280,275,98443
|
|
20240716,145400,1940235367,279,275,279,275,60841
|
|
20240716,145300,1923346534,276,276,277,275,10674
|
|
20240716,145200,1920398696,277,273,277,270,82298
|
|
20240716,145100,1897810882,273,273,273,272,203
|
|
20240716,145000,1897755565,273,270,273,270,49915
|
|
20240716,144900,1884197328,269,271,271,269,5062
|
|
20240716,144800,1882835570,271,271,271,269,4143
|
|
20240716,144700,1881720897,271,270,271,269,3308
|
|
20240716,144600,1880828771,270,270,270,270,80
|
|
20240716,144500,1880807171,270,269,270,269,3592
|
|
20240716,144400,1879840913,269,271,271,269,3744
|
|
20240716,144300,1878831080,270,270,270,270,2059
|
|
20240716,144200,1878275150,270,271,271,269,2122
|
|
20240716,144100,1877700629,270,270,270,270,235
|
|
20240716,144000,1877637179,267,271,271,266,20349
|
|
20240716,143900,1872191365,271,268,271,268,2097
|
|
20240716,143800,1871623790,269,269,271,269,22516
|
|
20240716,143700,1865566222,272,274,274,269,4518
|
|
20240716,143600,1864339873,274,274,274,274,1808
|
|
20240716,143500,1863844481,275,276,276,275,1795
|
|
20240716,143400,1863350664,276,276,276,275,3645
|
|
20240716,143300,1862344696,276,275,276,275,176
|
|
20240716,143200,1862296246,276,275,276,275,3921
|
|
20240716,143100,1861217970,275,274,275,274,4931
|
|
20240716,143000,1859862766,275,275,275,273,20528
|
|
20240716,142900,1854220484,275,275,275,273,19893
|
|
20240716,142800,1848751437,273,274,275,273,16984
|
|
20240716,142700,1844092362,274,273,275,273,19578
|
|
20240716,142600,1838739269,273,271,273,271,11444
|
|
20240716,142500,1835621825,271,270,271,270,19374
|
|
20240716,142400,1830389137,270,270,270,269,4762
|
|
20240716,142300,1829103427,270,270,270,270,618
|
|
20240716,142200,1828936567,270,270,270,268,1252
|
|
20240716,142100,1828599502,270,271,271,270,1261
|
|
20240716,142000,1828258721,271,271,271,270,2381
|
|
20240716,141900,1827615340,271,271,271,270,340
|
|
20240716,141800,1827523216,271,268,271,268,465
|
|
20240716,141700,1827397322,267,272,273,264,24227
|
|
20240716,141600,1820866137,272,272,273,272,31564
|
|
20240716,141500,1812275283,271,269,271,269,34925
|
|
20240716,141400,1802843511,268,268,269,268,14044
|
|
20240716,141300,1799079099,269,270,270,268,7205
|
|
20240716,141200,1797146702,270,269,270,268,19946
|
|
20240716,141100,1791775810,269,268,269,268,13496
|
|
20240716,141000,1788158555,268,269,269,268,319
|
|
20240716,140900,1788072745,268,268,268,268,12029
|
|
20240716,140800,1784848973,269,269,269,262,4694
|
|
20240716,140700,1783605203,269,267,269,264,20321
|
|
20240716,140600,1778207329,267,269,269,267,7873
|
|
20240716,140500,1776095988,269,266,270,266,16103
|
|
20240716,140400,1771791681,266,265,266,265,4599
|
|
20240716,140300,1770569403,265,264,265,264,381
|
|
20240716,140200,1770468810,264,264,264,263,10751
|
|
20240716,140100,1767638494,264,264,264,262,1195
|
|
20240716,140000,1767324659,264,264,264,263,2988
|
|
20240716,135900,1766538626,264,264,264,262,24619
|
|
20240716,135800,1760070352,263,264,264,260,53710
|
|
20240716,135700,1745974521,264,268,268,264,29446
|
|
20240716,135600,1738188796,268,265,268,265,4008
|
|
20240716,135500,1737126673,265,267,267,265,8538
|
|
20240716,135400,1734861188,267,268,268,267,1867
|
|
20240716,135300,1734362572,268,268,268,266,7331
|
|
20240716,135200,1732407276,268,270,270,267,5340
|
|
20240716,135100,1730976056,270,270,270,270,1759
|
|
20240716,135000,1730501126,271,270,271,267,19859
|
|
20240716,134900,1725165052,268,270,270,268,3711
|
|
20240716,134800,1724168599,270,268,270,268,1915
|
|
20240716,134700,1723654010,268,269,271,268,2916
|
|
20240716,134600,1722871404,271,270,271,270,959
|
|
20240716,134500,1722612471,270,270,270,269,60
|
|
20240716,134400,1722596273,270,270,270,268,53387
|
|
20240716,134300,1708255037,270,270,270,268,10772
|
|
20240716,134200,1705365315,270,270,270,268,4829
|
|
20240716,134100,1704066888,270,270,272,269,6902
|
|
20240716,134000,1702206539,270,266,271,265,26481
|
|
20240716,133900,1695145806,266,269,269,264,63935
|
|
20240716,133800,1678078187,269,271,271,268,14329
|
|
20240716,133700,1674224881,272,272,272,269,1193
|
|
20240716,133600,1673903739,272,273,273,269,36314
|
|
20240716,133500,1664116962,272,272,274,270,31235
|
|
20240716,133400,1655663827,274,274,275,271,13603
|
|
20240716,133300,1651950334,274,274,274,273,307
|
|
20240716,133200,1651866229,274,273,274,271,8138
|
|
20240716,133100,1649646504,274,273,274,273,1156
|
|
20240716,133000,1649330913,273,274,274,271,3272
|
|
20240716,132900,1648437958,273,270,273,270,9450
|
|
20240716,132800,1645886452,270,273,274,270,18185
|
|
20240716,132700,1640948594,273,272,275,272,1065
|
|
20240716,132600,1640656201,272,272,272,272,0
|
|
20240716,132500,1640656201,272,273,276,271,32001
|
|
20240716,132400,1631930417,273,271,275,270,4151
|
|
20240716,132300,1630802937,270,275,275,270,77881
|
|
20240716,132200,1609621814,275,277,277,274,10986
|
|
20240716,132100,1606594567,277,275,277,275,181
|
|
20240716,132000,1606544786,274,275,275,274,6317
|
|
20240716,131900,1604811611,277,278,278,274,29729
|
|
20240716,131800,1596611238,278,278,278,277,4710
|
|
20240716,131700,1595301862,277,276,277,276,26169
|
|
20240716,131600,1588060587,274,275,276,274,1698
|
|
20240716,131500,1587595188,275,274,275,274,8418
|
|
20240716,131400,1585288651,274,274,274,274,4539
|
|
20240716,131300,1584044965,274,273,274,273,5628
|
|
20240716,131200,1582507208,273,276,276,273,23356
|
|
20240716,131100,1576091714,276,275,276,275,1141
|
|
20240716,131000,1575777928,275,276,276,275,12168
|
|
20240716,130900,1572430999,278,273,278,273,12126
|
|
20240716,130800,1569075242,271,271,273,270,48411
|
|
20240716,130700,1555963861,272,273,273,271,14270
|
|
20240716,130600,1552084859,273,273,273,273,42723
|
|
20240716,130500,1540421480,273,274,274,273,22197
|
|
20240716,130400,1534360575,274,274,274,273,4224
|
|
20240716,130300,1533205315,274,275,275,273,3831
|
|
20240716,130200,1532154058,275,274,275,274,3856
|
|
20240716,130100,1531097083,275,272,275,272,26832
|
|
20240716,130000,1523786881,272,273,274,272,12466
|
|
20240716,125900,1520395542,273,273,274,272,9496
|
|
20240716,125800,1517809793,273,278,278,273,41168
|
|
20240716,125700,1506500302,278,277,278,277,12346
|
|
20240716,125600,1503072518,278,274,278,274,28346
|
|
20240716,125500,1495251416,276,273,276,273,14335
|
|
20240716,125400,1491329257,273,276,276,273,13843
|
|
20240716,125300,1487528842,276,274,276,274,15753
|
|
20240716,125200,1483199581,275,277,277,275,11442
|
|
20240716,125100,1480040831,277,276,277,276,2179
|
|
20240716,125000,1479439325,276,274,276,274,16428
|
|
20240716,124900,1474923560,274,276,276,274,20775
|
|
20240716,124800,1469216635,276,277,281,276,57502
|
|
20240716,124700,1453239446,277,275,277,275,14572
|
|
20240716,124600,1449214699,275,276,276,274,12374
|
|
20240716,124500,1445800281,276,276,276,273,47969
|
|
20240716,124400,1432611938,277,277,278,276,101526
|
|
20240716,124300,1404538209,277,281,281,277,81731
|
|
20240716,124200,1381722285,280,282,284,280,86052
|
|
20240716,124100,1357516167,281,286,286,279,151216
|
|
20240716,124000,1315108223,286,287,288,285,112139
|
|
20240716,123900,1282959230,285,282,288,282,82875
|
|
20240716,123800,1259274340,284,282,284,281,19107
|
|
20240716,123700,1253889510,282,285,285,280,72398
|
|
20240716,123600,1233527229,285,286,288,283,82093
|
|
20240716,123500,1209994339,286,285,286,282,59917
|
|
20240716,123400,1192972966,285,282,288,282,126689
|
|
20240716,123300,1156938301,282,279,282,279,26960
|
|
20240716,123200,1149385987,279,282,282,277,59160
|
|
20240716,123100,1132793077,282,283,283,278,44251
|
|
20240716,123000,1120390419,283,283,287,282,139708
|
|
20240716,122900,1080665473,283,284,284,276,82310
|
|
20240716,122800,1057557109,284,281,290,280,547221
|
|
20240716,122700,901614421,280,276,281,276,86284
|
|
20240716,122600,877504252,276,273,279,272,74935
|
|
20240716,122500,856933712,275,277,278,273,46356
|
|
20240716,122400,844170364,277,273,277,273,41999
|
|
20240716,122300,832611636,273,272,275,272,21075
|
|
20240716,122200,826848010,272,271,274,271,34330
|
|
20240716,122100,817486009,271,274,276,269,87236
|
|
20240716,122000,793674285,276,270,277,269,143905
|
|
20240716,121900,754599020,269,275,276,269,153608
|
|
20240716,121800,712733071,274,274,284,273,255959
|
|
20240716,121700,641365819,275,277,282,274,250240
|
|
20240716,121600,571472775,277,270,280,267,408874
|
|
20240716,121500,459441933,270,266,270,266,31520
|
|
20240716,121400,450977519,267,267,267,266,1041
|
|
20240716,121300,450700446,267,268,268,265,3613
|
|
20240716,121200,449737640,268,266,268,266,24127
|
|
20240716,121100,443282170,266,264,266,264,182
|
|
20240716,121000,443234093,266,264,266,263,3504
|
|
20240716,120900,442307185,264,266,266,264,1747
|
|
20240716,120800,441845770,266,265,266,265,192
|
|
20240716,120700,441794886,266,266,266,265,3823
|
|
20240716,120600,440778195,266,266,267,266,489
|
|
20240716,120500,440648046,266,267,268,265,11298
|
|
20240716,120400,437638867,267,267,267,267,787
|
|
20240716,120300,437428738,267,267,267,265,1192
|
|
20240716,120200,437112042,267,267,267,266,5555
|
|
20240716,120100,435629408,267,268,268,267,794
|
|
20240716,120000,435417209,268,268,268,268,3942
|
|
20240716,115900,434360753,268,267,268,265,30476
|
|
20240716,115800,426221336,267,265,267,265,58816
|
|
20240716,115700,410589187,265,265,265,265,3
|
|
20240716,115600,410588392,265,264,265,264,12164
|
|
20240716,115500,407364940,265,264,265,264,47608
|
|
20240716,115400,394750253,264,264,265,264,19027
|
|
20240716,115300,389727124,264,264,264,264,0
|
|
20240716,115200,389727124,264,260,264,260,21299
|
|
20240716,115100,384121586,261,262,262,261,810
|
|
20240716,115000,383909469,262,260,262,260,1697
|
|
20240716,114900,383467568,261,261,261,261,1191
|
|
20240716,114800,383156717,261,260,261,259,2091
|
|
20240716,114700,382613053,260,260,260,260,1389
|
|
20240716,114600,382251913,260,260,260,260,10
|
|
20240716,114500,382249313,260,260,260,260,0
|
|
20240716,114400,382249313,260,260,260,259,219
|
|
20240716,114300,382192385,260,260,260,260,0
|
|
20240716,114200,382192385,260,260,260,260,19
|
|
20240716,114100,382187445,260,260,260,260,2
|
|
20240716,114000,382186925,260,260,260,259,162
|
|
20240716,113900,382144806,260,260,260,260,130
|
|
20240716,113800,382111006,260,259,260,259,335
|
|
20240716,113700,382024240,259,258,259,258,191
|
|
20240716,113600,381974961,259,259,259,259,0
|
|
20240716,113500,381974961,259,259,259,259,430
|
|
20240716,113400,381863591,259,260,260,259,162
|
|
20240716,113300,381821589,260,260,260,260,132
|
|
20240716,113200,381787269,260,260,260,260,7
|
|
20240716,113100,381785449,258,258,258,258,76
|
|
20240716,113000,381765841,260,258,260,258,773
|
|
20240716,112900,381565479,259,260,260,259,1105
|
|
20240716,112800,381279282,258,260,260,258,2222
|
|
20240716,112700,380705792,258,260,260,258,3663
|
|
20240716,112600,379757946,260,263,263,260,5641
|
|
20240716,112500,378290937,263,263,263,263,859
|
|
20240716,112400,378065020,262,263,263,262,808
|
|
20240716,112300,377852792,263,263,263,263,276
|
|
20240716,112200,377780204,263,261,263,261,202
|
|
20240716,112100,377727480,260,263,263,260,885
|
|
20240716,112000,377497360,263,263,263,262,5369
|
|
20240716,111900,376085314,263,263,263,263,1096
|
|
20240716,111800,375797066,263,262,263,262,1004
|
|
20240716,111700,375533353,263,262,263,262,5323
|
|
20240716,111600,374134844,262,262,262,259,104
|
|
20240716,111500,374107602,262,260,262,260,49599
|
|
20240716,111400,361130620,260,259,260,259,1102
|
|
20240716,111300,360844202,260,259,260,259,1384
|
|
20240716,111200,360485735,261,261,261,260,61
|
|
20240716,111100,360469859,259,261,261,259,5551
|
|
20240716,111000,359026350,262,262,262,262,13
|
|
20240716,110900,359022944,262,262,262,260,2830
|
|
20240716,110800,358284309,262,263,263,262,1068
|
|
20240716,110700,358004471,263,262,263,262,335
|
|
20240716,110600,357916625,263,263,263,263,4369
|
|
20240716,110500,356767578,263,263,263,263,0
|
|
20240716,110400,356767578,263,261,263,260,959
|
|
20240716,110300,356517278,261,261,261,261,2
|
|
20240716,110200,356516756,261,260,261,260,204
|
|
20240716,110100,356463661,260,261,261,260,508
|
|
20240716,110000,356331576,260,261,261,260,863
|
|
20240716,105900,356106611,261,260,261,260,182
|
|
20240716,105800,356059282,260,259,260,259,4
|
|
20240716,105700,356058243,260,259,260,259,6
|
|
20240716,105600,356056687,260,260,260,260,112
|
|
20240716,105500,356027567,260,260,260,259,119
|
|
20240716,105400,355996695,260,260,260,260,5502
|
|
20240716,105300,354566175,260,261,261,260,1225
|
|
20240716,105200,354247370,261,261,261,261,111
|
|
20240716,105100,354218399,261,262,262,261,2022
|
|
20240716,105000,353690656,263,263,263,263,142
|
|
20240716,104900,353653310,263,263,263,263,286
|
|
20240716,104800,353578092,263,262,263,260,9656
|
|
20240716,104700,351064783,263,262,263,262,92
|
|
20240716,104600,351040677,262,263,263,262,9980
|
|
20240716,104500,348425910,263,263,263,263,3
|
|
20240716,104400,348425121,262,262,262,260,2247
|
|
20240716,104300,347837212,260,263,264,260,2249
|
|
20240716,104200,347251048,263,263,263,262,185
|
|
20240716,104100,347202414,263,263,263,263,136
|
|
20240716,104000,347166646,260,261,263,260,2708
|
|
20240716,103900,346461815,261,260,264,260,19184
|
|
20240716,103800,341473113,261,261,261,259,17988
|
|
20240716,103700,336800197,262,260,262,259,4182
|
|
20240716,103600,335716921,259,262,262,259,15727
|
|
20240716,103500,331627720,262,266,266,262,15957
|
|
20240716,103400,327445201,265,264,266,264,1140
|
|
20240716,103300,327142986,265,264,265,262,1019
|
|
20240716,103200,326875951,265,265,266,264,14499
|
|
20240716,103100,323033713,264,264,265,262,9644
|
|
20240716,103000,320488580,264,263,264,262,5810
|
|
20240716,102900,318965982,264,264,264,264,9
|
|
20240716,102800,318963606,263,266,266,262,9205
|
|
20240716,102700,316537045,265,267,267,265,11202
|
|
20240716,102600,313556019,267,260,267,260,135522
|
|
20240716,102500,277803754,260,260,260,259,9610
|
|
20240716,102400,275305554,260,260,260,259,9271
|
|
20240716,102300,272895136,260,260,260,260,14
|
|
20240716,102200,272891496,260,260,260,260,5872
|
|
20240716,102100,271364776,259,260,260,259,21
|
|
20240716,102000,271359336,258,258,258,258,0
|
|
20240716,101900,271359336,258,257,258,255,6632
|
|
20240716,101800,269656912,256,258,258,256,3168
|
|
20240716,101700,268841048,258,260,260,258,4068
|
|
20240716,101600,267789348,260,260,261,260,3002
|
|
20240716,101500,267008826,261,261,261,260,3155
|
|
20240716,101400,266185771,261,260,261,260,6439
|
|
20240716,101300,264511627,260,260,261,260,2033
|
|
20240716,101200,263982981,260,258,260,258,5462
|
|
20240716,101100,262564569,258,259,259,258,1303
|
|
20240716,101000,262227384,258,256,258,256,1707
|
|
20240716,100900,261786994,256,259,259,256,3880
|
|
20240716,100800,260793711,256,260,260,256,16714
|
|
20240716,100700,256470870,260,259,260,259,11687
|
|
20240716,100600,253436548,258,259,259,258,1044
|
|
20240716,100500,253166153,259,258,259,258,1043
|
|
20240716,100400,252897051,258,258,258,258,3891
|
|
20240716,100300,251893173,257,258,258,257,3487
|
|
20240716,100200,250997013,258,259,259,258,1611
|
|
20240716,100100,250581373,259,258,259,258,6910
|
|
20240716,100000,248798435,258,259,259,258,20
|
|
20240716,095900,248793256,259,259,260,258,63
|
|
20240716,095800,248776993,258,259,260,258,15452
|
|
20240716,095700,244788812,259,260,260,259,1150
|
|
20240716,095600,244489852,260,260,260,260,51
|
|
20240716,095500,244476592,260,259,260,259,7044
|
|
20240716,095400,242651649,259,259,259,259,2855
|
|
20240716,095300,241912204,259,259,259,259,1303
|
|
20240716,095200,241574727,258,257,259,257,9879
|
|
20240716,095100,239026271,257,256,257,255,211
|
|
20240716,095000,238972369,257,258,258,257,1107
|
|
20240716,094900,238687370,257,258,258,257,45
|
|
20240716,094800,238675780,258,255,258,255,10275
|
|
20240716,094700,236045436,255,257,257,255,4016
|
|
20240716,094600,235021352,257,255,257,255,3964
|
|
20240716,094500,234006552,256,256,256,256,7225
|
|
20240716,094400,232156952,256,256,256,255,2896
|
|
20240716,094300,231418260,256,256,256,256,6
|
|
20240716,094200,231416724,255,257,257,255,467
|
|
20240716,094100,231297631,257,256,257,255,21867
|
|
20240716,094000,225717633,256,256,256,256,4928
|
|
20240716,093900,224456065,257,257,259,257,3670
|
|
20240716,093800,223512815,255,255,257,255,4472
|
|
20240716,093700,222372435,255,256,256,255,20065
|
|
20240716,093600,217241028,256,260,260,256,43757
|
|
20240716,093500,205981493,260,261,261,259,8489
|
|
20240716,093400,203774446,261,260,261,260,4210
|
|
20240716,093300,202679400,262,262,262,260,19199
|
|
20240716,093200,197668356,263,262,264,261,20063
|
|
20240716,093100,192425430,264,260,264,259,34739
|
|
20240716,093000,183353363,260,261,261,260,9579
|
|
20240716,092900,180859033,261,260,262,260,5323
|
|
20240716,092800,179473324,258,259,260,258,10330
|
|
20240716,092700,176803841,260,259,260,259,12603
|
|
20240716,092600,173528373,259,257,259,256,18613
|
|
20240716,092500,168750487,257,255,257,255,18344
|
|
20240716,092400,164057145,255,259,262,255,30258
|
|
20240716,092300,156246097,259,263,265,257,83107
|
|
20240716,092200,134477402,266,267,269,262,71608
|
|
20240716,092100,115424902,267,270,274,262,185568
|
|
20240716,092000,65566503,266,266,266,266,0
|
|
20240716,091900,65566503,266,254,266,253,116688
|
|
20240716,091800,35428377,254,249,254,249,44049
|
|
20240716,091700,24411716,249,249,249,249,10184
|
|
20240716,091600,21875900,249,249,249,249,223
|
|
20240716,091500,21820373,249,247,249,247,26280
|
|
20240716,091400,15289830,247,245,247,245,28615
|
|
20240716,091300,8251585,245,245,245,245,0
|
|
20240716,091200,8251585,245,245,245,245,962
|
|
20240716,091100,8015895,246,246,246,246,8
|
|
20240716,091000,8013927,246,246,246,246,0
|
|
20240716,090900,8013927,246,246,246,246,11
|
|
20240716,090800,8011221,246,246,246,246,0
|
|
20240716,090700,8011221,246,245,246,245,20
|
|
20240716,090600,8006320,245,245,245,245,128
|
|
20240716,090500,7974960,245,245,245,245,8
|
|
20240716,090400,7973000,242,242,242,242,9377
|
|
20240716,090300,5703766,242,242,242,242,100
|
|
20240716,090200,5679566,242,242,242,242,2037
|
|
20240716,090100,5186612,242,242,242,241,7473
|
|
20240716,090000,3385116,242,242,242,241,14003
|