660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195700,1357519112,835,835,835,835,11305
|
|
20240702,195600,1357519112,835,835,835,835,0
|
|
20240702,195500,1357519112,835,835,835,835,0
|
|
20240702,195400,1357519112,835,835,835,835,0
|
|
20240702,195300,1357519112,835,835,835,835,0
|
|
20240702,195200,1357519112,835,835,835,835,0
|
|
20240702,195100,1357519112,835,835,835,835,0
|
|
20240702,195000,1357519112,835,835,835,835,0
|
|
20240702,194900,1357519112,835,835,835,835,0
|
|
20240702,194800,1357519112,835,835,835,835,0
|
|
20240702,194700,1357519112,835,835,835,835,0
|
|
20240702,194600,1357519112,835,835,835,835,0
|
|
20240702,194500,1357519112,835,835,835,835,0
|
|
20240702,194400,1357519112,835,835,835,835,0
|
|
20240702,194300,1357519112,835,835,835,835,0
|
|
20240702,194200,1357519112,835,835,835,835,0
|
|
20240702,194100,1357519112,835,835,835,835,0
|
|
20240702,194000,1357519112,835,835,835,835,0
|
|
20240702,193900,1357519112,835,835,835,835,0
|
|
20240702,193800,1357519112,835,835,835,835,0
|
|
20240702,193700,1357519112,835,835,835,835,0
|
|
20240702,193600,1357519112,835,835,835,835,0
|
|
20240702,193500,1357519112,835,835,835,835,0
|
|
20240702,193400,1357519112,835,835,835,835,0
|
|
20240702,193300,1357519112,835,835,835,835,0
|
|
20240702,193200,1357519112,835,835,835,835,0
|
|
20240702,193100,1357519112,835,835,835,835,0
|
|
20240702,193000,1357519112,835,835,835,835,0
|
|
20240702,192900,1357519112,835,835,835,835,0
|
|
20240702,192800,1357519112,835,835,835,835,0
|
|
20240702,192700,1357519112,835,835,835,835,11305
|
|
20240702,192600,1357519112,835,835,835,835,0
|
|
20240702,192500,1357519112,835,835,835,835,0
|
|
20240702,192400,1357519112,835,835,835,835,0
|
|
20240702,192300,1357519112,835,835,835,835,0
|
|
20240702,192200,1357519112,835,835,835,835,0
|
|
20240702,192100,1357519112,835,835,835,835,0
|
|
20240702,192000,1357519112,835,835,835,835,0
|
|
20240702,191900,1357519112,835,835,835,835,0
|
|
20240702,191800,1357519112,835,835,835,835,0
|
|
20240702,191700,1357519112,835,835,835,835,0
|
|
20240702,191600,1357519112,835,835,835,835,0
|
|
20240702,191500,1357519112,835,835,835,835,0
|
|
20240702,191400,1357519112,835,835,835,835,0
|
|
20240702,191300,1357519112,835,835,835,835,0
|
|
20240702,191200,1357519112,835,835,835,835,0
|
|
20240702,191100,1357519112,835,835,835,835,0
|
|
20240702,191000,1357519112,835,835,835,835,0
|
|
20240702,190900,1357519112,835,835,835,835,0
|
|
20240702,190800,1357519112,835,835,835,835,0
|
|
20240702,190700,1357519112,835,835,835,835,0
|
|
20240702,190600,1357519112,835,835,835,835,0
|
|
20240702,190500,1357519112,835,835,835,835,0
|
|
20240702,190400,1357519112,835,835,835,835,0
|
|
20240702,190300,1357519112,835,835,835,835,0
|
|
20240702,190200,1357519112,835,835,835,835,0
|
|
20240702,190100,1357519112,835,835,835,835,0
|
|
20240702,190000,1357519112,835,835,835,835,0
|
|
20240702,185900,1357519112,835,835,835,835,0
|
|
20240702,185800,1357519112,835,835,835,835,0
|
|
20240702,185700,1357519112,835,835,835,835,11305
|
|
20240702,185600,1357519112,835,835,835,835,0
|
|
20240702,185500,1357519112,835,835,835,835,0
|
|
20240702,185400,1357519112,835,835,835,835,0
|
|
20240702,185300,1357519112,835,835,835,835,0
|
|
20240702,185200,1357519112,835,835,835,835,0
|
|
20240702,185100,1357519112,835,835,835,835,0
|
|
20240702,185000,1357519112,835,835,835,835,0
|
|
20240702,184900,1357519112,835,835,835,835,0
|
|
20240702,184800,1357519112,835,835,835,835,0
|
|
20240702,184700,1357519112,835,835,835,835,0
|
|
20240702,184600,1357519112,835,835,835,835,0
|
|
20240702,184500,1357519112,835,835,835,835,0
|
|
20240702,184400,1357519112,835,835,835,835,0
|
|
20240702,184300,1357519112,835,835,835,835,0
|
|
20240702,184200,1357519112,835,835,835,835,0
|
|
20240702,184100,1357519112,835,835,835,835,0
|
|
20240702,184000,1357519112,835,835,835,835,0
|
|
20240702,183900,1357519112,835,835,835,835,0
|
|
20240702,183800,1357519112,835,835,835,835,0
|
|
20240702,183700,1357519112,835,835,835,835,0
|
|
20240702,183600,1357519112,835,835,835,835,0
|
|
20240702,183500,1357519112,835,835,835,835,0
|
|
20240702,183400,1357519112,835,835,835,835,0
|
|
20240702,183300,1357519112,835,835,835,835,0
|
|
20240702,183200,1357519112,835,835,835,835,0
|
|
20240702,183100,1357519112,835,835,835,835,0
|
|
20240702,183000,1357519112,835,835,835,835,0
|
|
20240702,182900,1357519112,835,835,835,835,0
|
|
20240702,182800,1357519112,835,835,835,835,0
|
|
20240702,182700,1357519112,835,835,835,835,11305
|
|
20240702,182600,1357519112,835,835,835,835,0
|
|
20240702,182500,1357519112,835,835,835,835,0
|
|
20240702,182400,1357519112,835,835,835,835,0
|
|
20240702,182300,1357519112,835,835,835,835,0
|
|
20240702,182200,1357519112,835,835,835,835,0
|
|
20240702,182100,1357519112,835,835,835,835,0
|
|
20240702,182000,1357519112,835,835,835,835,0
|
|
20240702,181900,1357519112,835,835,835,835,0
|
|
20240702,181800,1357519112,835,835,835,835,0
|
|
20240702,181700,1357519112,835,835,835,835,0
|
|
20240702,181600,1357519112,835,835,835,835,0
|
|
20240702,181500,1357519112,835,835,835,835,0
|
|
20240702,181400,1357519112,835,835,835,835,0
|
|
20240702,181300,1357519112,835,835,835,835,0
|
|
20240702,181200,1357519112,835,835,835,835,0
|
|
20240702,181100,1357519112,835,835,835,835,0
|
|
20240702,181000,1357519112,835,835,835,835,0
|
|
20240702,180900,1357519112,835,835,835,835,0
|
|
20240702,180800,1357519112,835,835,835,835,0
|
|
20240702,180700,1357519112,835,835,835,835,0
|
|
20240702,180600,1357519112,835,835,835,835,0
|
|
20240702,180500,1357519112,835,835,835,835,0
|
|
20240702,180400,1357519112,835,835,835,835,0
|
|
20240702,180300,1357519112,835,835,835,835,0
|
|
20240702,180200,1357519112,835,835,835,835,0
|
|
20240702,180100,1357519112,835,835,835,835,0
|
|
20240702,180000,1357519112,835,835,835,835,0
|
|
20240702,175900,1357519112,835,835,835,835,0
|
|
20240702,175800,1357519112,835,835,835,835,0
|
|
20240702,175700,1357519112,835,835,835,835,11305
|
|
20240702,175600,1357519112,835,835,835,835,0
|
|
20240702,175500,1357519112,835,835,835,835,0
|
|
20240702,175400,1357519112,835,835,835,835,0
|
|
20240702,175300,1357519112,835,835,835,835,0
|
|
20240702,175200,1357519112,835,835,835,835,0
|
|
20240702,175100,1357519112,835,835,835,835,0
|
|
20240702,175000,1357519112,835,835,835,835,0
|
|
20240702,174900,1357519112,835,835,835,835,0
|
|
20240702,174800,1357519112,835,835,835,835,0
|
|
20240702,174700,1357519112,835,835,835,835,0
|
|
20240702,174600,1357519112,835,835,835,835,0
|
|
20240702,174500,1357519112,835,835,835,835,0
|
|
20240702,174400,1357519112,835,835,835,835,0
|
|
20240702,174300,1357519112,835,835,835,835,0
|
|
20240702,174200,1357519112,835,835,835,835,0
|
|
20240702,174100,1357519112,835,835,835,835,0
|
|
20240702,174000,1357519112,835,835,835,835,0
|
|
20240702,173900,1357519112,835,835,835,835,0
|
|
20240702,173800,1357519112,835,835,835,835,0
|
|
20240702,173700,1357519112,835,835,835,835,0
|
|
20240702,173600,1357519112,835,835,835,835,0
|
|
20240702,173500,1357519112,835,835,835,835,0
|
|
20240702,173400,1357519112,835,835,835,835,0
|
|
20240702,173300,1357519112,835,835,835,835,0
|
|
20240702,173200,1357519112,835,835,835,835,0
|
|
20240702,173100,1357519112,835,835,835,835,0
|
|
20240702,173000,1357519112,835,835,835,835,0
|
|
20240702,172900,1357519112,835,835,835,835,0
|
|
20240702,172800,1357519112,835,835,835,835,0
|
|
20240702,172700,1357519112,835,835,835,835,11305
|
|
20240702,172600,1357519112,835,835,835,835,0
|
|
20240702,172500,1357519112,835,835,835,835,0
|
|
20240702,172400,1357519112,835,835,835,835,0
|
|
20240702,172300,1357519112,835,835,835,835,0
|
|
20240702,172200,1357519112,835,835,835,835,0
|
|
20240702,172100,1357519112,835,835,835,835,0
|
|
20240702,172000,1357519112,835,835,835,835,0
|
|
20240702,171900,1357519112,835,835,835,835,0
|
|
20240702,171800,1357519112,835,835,835,835,0
|
|
20240702,171700,1357519112,835,835,835,835,0
|
|
20240702,171600,1357519112,835,835,835,835,0
|
|
20240702,171500,1357519112,835,835,835,835,0
|
|
20240702,171400,1357519112,835,835,835,835,0
|
|
20240702,171300,1357519112,835,835,835,835,0
|
|
20240702,171200,1357519112,835,835,835,835,0
|
|
20240702,171100,1357519112,835,835,835,835,0
|
|
20240702,171000,1357519112,835,835,835,835,0
|
|
20240702,170900,1357519112,835,835,835,835,0
|
|
20240702,170800,1357519112,835,835,835,835,0
|
|
20240702,170700,1357519112,835,835,835,835,0
|
|
20240702,170600,1357519112,835,835,835,835,0
|
|
20240702,170500,1357519112,835,835,835,835,0
|
|
20240702,170400,1357519112,835,835,835,835,0
|
|
20240702,170300,1357519112,835,835,835,835,0
|
|
20240702,170200,1357519112,835,835,835,835,0
|
|
20240702,170100,1357519112,835,835,835,835,0
|
|
20240702,170000,1357519112,835,835,835,835,0
|
|
20240702,165900,1357519112,835,835,835,835,0
|
|
20240702,165800,1357519112,835,835,835,835,0
|
|
20240702,165700,1357519112,835,835,835,835,11305
|
|
20240702,165600,1357519112,835,835,835,835,0
|
|
20240702,165500,1357519112,835,835,835,835,0
|
|
20240702,165400,1357519112,835,835,835,835,0
|
|
20240702,165300,1357519112,835,835,835,835,0
|
|
20240702,165200,1357519112,835,835,835,835,0
|
|
20240702,165100,1357519112,835,835,835,835,0
|
|
20240702,165000,1357519112,835,835,835,835,0
|
|
20240702,164900,1357519112,835,835,835,835,0
|
|
20240702,164800,1357519112,835,835,835,835,0
|
|
20240702,164700,1357519112,835,835,835,835,0
|
|
20240702,164600,1357519112,835,835,835,835,0
|
|
20240702,164500,1357519112,835,835,835,835,0
|
|
20240702,164400,1357519112,835,835,835,835,0
|
|
20240702,164300,1357519112,835,835,835,835,0
|
|
20240702,164200,1357519112,835,835,835,835,0
|
|
20240702,164100,1357519112,835,835,835,835,0
|
|
20240702,164000,1357519112,835,835,835,835,0
|
|
20240702,163900,1357519112,835,835,835,835,0
|
|
20240702,163800,1357519112,835,835,835,835,0
|
|
20240702,163700,1357519112,835,835,835,835,0
|
|
20240702,163600,1357519112,835,835,835,835,0
|
|
20240702,163500,1357519112,835,835,835,835,0
|
|
20240702,163400,1357519112,835,835,835,835,0
|
|
20240702,163300,1357519112,835,835,835,835,0
|
|
20240702,163200,1357519112,835,835,835,835,0
|
|
20240702,163100,1357519112,835,835,835,835,0
|
|
20240702,163000,1357519112,835,835,835,835,0
|
|
20240702,162900,1357519112,835,835,835,835,0
|
|
20240702,162800,1357519112,835,835,835,835,0
|
|
20240702,162700,1357519112,835,835,835,835,11305
|
|
20240702,162600,1357519112,835,835,835,835,0
|
|
20240702,162500,1357519112,835,835,835,835,0
|
|
20240702,162400,1357519112,835,835,835,835,0
|
|
20240702,162300,1357519112,835,835,835,835,0
|
|
20240702,162200,1357519112,835,835,835,835,0
|
|
20240702,162100,1357519112,835,835,835,835,0
|
|
20240702,162000,1357519112,835,835,835,835,0
|
|
20240702,161900,1357519112,835,835,835,835,0
|
|
20240702,161800,1357519112,835,835,835,835,0
|
|
20240702,161700,1357519112,835,835,835,835,0
|
|
20240702,161600,1357519112,835,835,835,835,0
|
|
20240702,161500,1357519112,835,835,835,835,0
|
|
20240702,161400,1357519112,835,835,835,835,0
|
|
20240702,161300,1357519112,835,835,835,835,0
|
|
20240702,161200,1357519112,835,835,835,835,0
|
|
20240702,161100,1357519112,835,835,835,835,0
|
|
20240702,161000,1357519112,835,835,835,835,0
|
|
20240702,160900,1357519112,835,835,835,835,0
|
|
20240702,160800,1357519112,835,835,835,835,0
|
|
20240702,160700,1357519112,835,835,835,835,0
|
|
20240702,160600,1357519112,835,835,835,835,0
|
|
20240702,160500,1357519112,835,835,835,835,0
|
|
20240702,160400,1357519112,835,835,835,835,0
|
|
20240702,160300,1357519112,835,835,835,835,0
|
|
20240702,160200,1357519112,835,835,835,835,0
|
|
20240702,160100,1357519112,835,835,835,835,0
|
|
20240702,160000,1357519112,835,835,835,835,0
|
|
20240702,155900,1357519112,835,835,835,835,0
|
|
20240702,155800,1357519112,835,835,835,835,0
|
|
20240702,155700,1357519112,835,835,835,835,11305
|
|
20240702,155600,1357519112,835,835,835,835,0
|
|
20240702,155500,1357519112,835,835,835,835,0
|
|
20240702,155400,1357519112,835,835,835,835,0
|
|
20240702,155300,1357519112,835,835,835,835,0
|
|
20240702,155200,1357519112,835,835,835,835,0
|
|
20240702,155100,1357519112,835,835,835,835,0
|
|
20240702,155000,1357519112,835,835,835,835,0
|
|
20240702,154900,1357519112,835,835,835,835,0
|
|
20240702,154800,1357519112,835,835,835,835,0
|
|
20240702,154700,1357519112,835,835,835,835,0
|
|
20240702,154600,1357519112,835,835,835,835,0
|
|
20240702,154500,1357519112,835,835,835,835,0
|
|
20240702,154400,1357519112,835,835,835,835,0
|
|
20240702,154300,1357519112,835,835,835,835,0
|
|
20240702,154200,1357519112,835,835,835,835,0
|
|
20240702,154100,1357519112,835,835,835,835,0
|
|
20240702,154000,1357519112,835,835,835,835,0
|
|
20240702,153900,1357519112,835,835,835,835,0
|
|
20240702,153800,1357519112,835,835,835,835,0
|
|
20240702,153700,1357519112,835,835,835,835,0
|
|
20240702,153600,1357519112,835,835,835,835,0
|
|
20240702,153500,1357519112,835,835,835,835,0
|
|
20240702,153400,1357519112,835,835,835,835,0
|
|
20240702,153300,1357519112,835,835,835,835,0
|
|
20240702,153200,1357519112,835,835,835,835,0
|
|
20240702,153100,1357519112,835,835,835,835,0
|
|
20240702,153000,1357519112,835,835,835,835,11305
|
|
20240702,152900,1348079437,830,830,830,830,0
|
|
20240702,152800,1348079437,830,830,830,830,0
|
|
20240702,152700,1348079437,830,830,830,830,0
|
|
20240702,152600,1348079437,830,830,830,830,0
|
|
20240702,152500,1348079437,830,830,830,830,0
|
|
20240702,152400,1348079437,830,830,830,830,0
|
|
20240702,152300,1348079437,830,830,830,830,0
|
|
20240702,152200,1348079437,830,830,830,830,0
|
|
20240702,152100,1348079437,830,830,830,830,0
|
|
20240702,152000,1348079437,830,830,830,830,0
|
|
20240702,151900,1348079437,830,830,830,830,0
|
|
20240702,151800,1348079437,830,831,831,828,1157
|
|
20240702,151700,1347120618,831,832,832,831,1184
|
|
20240702,151600,1346135698,829,832,832,829,6726
|
|
20240702,151500,1340559125,832,831,832,828,6605
|
|
20240702,151400,1335068321,831,831,831,831,537
|
|
20240702,151300,1334622074,831,828,831,828,754
|
|
20240702,151200,1333997759,828,828,828,827,569
|
|
20240702,151100,1333527166,827,828,828,827,100
|
|
20240702,151000,1333444456,827,831,832,827,3100
|
|
20240702,150900,1330870634,831,831,831,831,91
|
|
20240702,150800,1330795013,831,832,832,831,92
|
|
20240702,150700,1330718493,831,832,832,831,669
|
|
20240702,150600,1330162281,832,832,832,831,1258
|
|
20240702,150500,1329116350,832,832,832,832,4019
|
|
20240702,150400,1325772542,832,832,832,832,10
|
|
20240702,150300,1325764222,832,832,832,832,4698
|
|
20240702,150200,1321855486,832,832,832,832,1500
|
|
20240702,150100,1320607486,832,832,832,832,1500
|
|
20240702,150000,1319359486,832,832,832,832,100
|
|
20240702,145900,1319276286,832,831,832,831,1699
|
|
20240702,145800,1317864017,831,830,831,830,12494
|
|
20240702,145700,1307484715,828,828,828,828,2000
|
|
20240702,145600,1305828715,830,830,830,830,1
|
|
20240702,145500,1305827885,829,829,829,829,500
|
|
20240702,145400,1305413385,829,829,829,829,426
|
|
20240702,145300,1305060231,829,829,829,829,156
|
|
20240702,145200,1304930907,829,827,829,827,1364
|
|
20240702,145100,1303801481,825,825,825,825,0
|
|
20240702,145000,1303801481,825,825,825,825,0
|
|
20240702,144900,1303801481,825,825,825,825,0
|
|
20240702,144800,1303801481,825,827,827,825,1000
|
|
20240702,144700,1302976354,826,826,826,826,0
|
|
20240702,144600,1302976354,826,828,828,826,1503
|
|
20240702,144500,1301734301,830,830,830,830,3000
|
|
20240702,144400,1299244301,832,832,832,832,1
|
|
20240702,144300,1299243469,832,832,832,832,200
|
|
20240702,144200,1299077069,832,832,832,832,0
|
|
20240702,144100,1299077069,832,831,832,831,51
|
|
20240702,144000,1299034644,831,832,832,831,501
|
|
20240702,143900,1298617813,831,831,831,831,0
|
|
20240702,143800,1298617813,831,832,832,831,8317
|
|
20240702,143700,1291699061,832,830,832,830,3985
|
|
20240702,143600,1288390392,831,831,831,831,0
|
|
20240702,143500,1288390392,831,831,831,831,0
|
|
20240702,143400,1288390392,831,831,831,831,0
|
|
20240702,143300,1288390392,831,831,831,831,2
|
|
20240702,143200,1288388730,831,830,831,830,104
|
|
20240702,143100,1288302406,830,830,830,830,100
|
|
20240702,143000,1288219406,830,829,830,829,344
|
|
20240702,142900,1287934003,828,828,828,828,43
|
|
20240702,142800,1287898399,827,827,827,827,80
|
|
20240702,142700,1287832239,827,827,828,827,249
|
|
20240702,142600,1287626300,827,827,827,827,100
|
|
20240702,142500,1287543600,827,827,827,827,13
|
|
20240702,142400,1287532849,827,827,827,827,209
|
|
20240702,142300,1287360006,825,826,826,825,23
|
|
20240702,142200,1287341018,826,827,827,826,38
|
|
20240702,142100,1287309599,827,828,828,827,25
|
|
20240702,142000,1287288912,828,828,828,823,1404
|
|
20240702,141900,1286132097,829,830,830,829,25
|
|
20240702,141800,1286111359,830,830,830,830,125
|
|
20240702,141700,1286007609,830,830,830,830,25
|
|
20240702,141600,1285986859,830,830,830,830,10
|
|
20240702,141500,1285978559,824,824,824,824,0
|
|
20240702,141400,1285978559,824,824,824,824,0
|
|
20240702,141300,1285978559,824,830,831,824,156
|
|
20240702,141200,1285849427,830,830,830,825,40
|
|
20240702,141100,1285816252,831,831,831,831,25
|
|
20240702,141000,1285795477,831,831,831,831,25
|
|
20240702,140900,1285774702,831,831,831,831,25
|
|
20240702,140800,1285753927,831,831,831,831,25
|
|
20240702,140700,1285733152,831,831,831,831,25
|
|
20240702,140600,1285712377,831,831,831,831,25
|
|
20240702,140500,1285691602,831,831,831,831,25
|
|
20240702,140400,1285670827,831,831,831,831,49
|
|
20240702,140300,1285630108,832,832,832,832,25
|
|
20240702,140200,1285609308,832,833,833,832,25
|
|
20240702,140100,1285588496,833,833,833,833,41
|
|
20240702,140000,1285554343,833,833,833,833,2
|
|
20240702,135900,1285552677,822,822,822,822,873
|
|
20240702,135800,1284835071,827,822,827,821,614
|
|
20240702,135700,1284330968,821,824,824,821,7134
|
|
20240702,135600,1278468788,824,828,828,824,1515
|
|
20240702,135500,1277217579,833,833,833,833,0
|
|
20240702,135400,1277217579,833,833,833,833,0
|
|
20240702,135300,1277217579,833,833,833,833,0
|
|
20240702,135200,1277217579,833,832,833,832,4
|
|
20240702,135100,1277214250,828,828,828,828,4
|
|
20240702,135000,1277210938,828,828,828,828,1500
|
|
20240702,134900,1275968938,828,831,831,828,8029
|
|
20240702,134800,1269310926,831,833,833,831,230
|
|
20240702,134700,1269119784,833,833,833,833,355
|
|
20240702,134600,1268824069,833,833,833,833,0
|
|
20240702,134500,1268824069,833,833,833,833,0
|
|
20240702,134400,1268824069,833,833,833,830,473
|
|
20240702,134300,1268430542,832,833,833,832,43
|
|
20240702,134200,1268394757,833,832,833,832,1133
|
|
20240702,134100,1267452100,831,831,831,831,3126
|
|
20240702,134000,1264854394,832,832,832,832,296
|
|
20240702,133900,1264608122,832,831,832,831,1179
|
|
20240702,133800,1263628363,832,832,832,832,3
|
|
20240702,133700,1263625867,832,832,832,832,35
|
|
20240702,133600,1263596747,832,832,832,832,145
|
|
20240702,133500,1263476107,832,832,832,832,0
|
|
20240702,133400,1263476107,832,831,832,831,2183
|
|
20240702,133300,1261662024,831,831,831,831,20
|
|
20240702,133200,1261645404,828,828,828,828,0
|
|
20240702,133100,1261645404,828,828,828,828,0
|
|
20240702,133000,1261645404,828,830,830,828,156
|
|
20240702,132900,1261516038,830,830,830,830,165
|
|
20240702,132800,1261379088,827,827,827,827,0
|
|
20240702,132700,1261379088,827,827,827,827,1
|
|
20240702,132600,1261378261,828,828,828,828,2
|
|
20240702,132500,1261376605,828,830,830,828,56
|
|
20240702,132400,1261330127,826,826,830,826,6
|
|
20240702,132300,1261325161,824,823,825,821,16744
|
|
20240702,132200,1247555927,822,821,824,821,277
|
|
20240702,132100,1247327862,822,824,824,822,1580
|
|
20240702,132000,1246028960,823,824,824,823,1516
|
|
20240702,131900,1244779778,824,825,825,824,5961
|
|
20240702,131800,1239865954,826,824,826,824,3
|
|
20240702,131700,1239863479,825,828,828,825,6120
|
|
20240702,131600,1234811297,828,832,832,828,14
|
|
20240702,131500,1234799653,834,834,834,834,0
|
|
20240702,131400,1234799653,834,834,834,834,0
|
|
20240702,131300,1234799653,834,830,834,830,101
|
|
20240702,131200,1234715819,830,830,830,830,0
|
|
20240702,131100,1234715819,830,828,830,828,1530
|
|
20240702,131000,1233448975,828,828,828,828,0
|
|
20240702,130900,1233448975,828,828,830,828,5147
|
|
20240702,130800,1229186859,828,832,832,828,2564
|
|
20240702,130700,1227058547,832,832,832,832,0
|
|
20240702,130600,1227058547,832,832,832,832,1
|
|
20240702,130500,1227057715,836,836,836,836,0
|
|
20240702,130400,1227057715,836,836,836,836,0
|
|
20240702,130300,1227057715,836,836,836,836,70
|
|
20240702,130200,1226999195,836,836,836,836,2
|
|
20240702,130100,1226997523,835,835,835,835,1
|
|
20240702,130000,1226996688,831,835,835,830,1992
|
|
20240702,125900,1225342273,831,831,831,831,1000
|
|
20240702,125800,1224511273,831,831,831,831,0
|
|
20240702,125700,1224511273,831,832,832,831,756
|
|
20240702,125600,1223883025,830,830,830,830,0
|
|
20240702,125500,1223883025,830,835,835,830,5313
|
|
20240702,125400,1219468199,837,837,837,837,0
|
|
20240702,125300,1219468199,837,837,837,837,10
|
|
20240702,125200,1219459829,832,833,837,832,3001
|
|
20240702,125100,1216960689,833,836,837,833,280
|
|
20240702,125000,1216727013,833,833,833,833,768
|
|
20240702,124900,1216087269,833,834,834,833,3249
|
|
20240702,124800,1213379308,834,835,835,834,500
|
|
20240702,124700,1212962153,837,837,837,837,0
|
|
20240702,124600,1212962153,837,837,837,837,0
|
|
20240702,124500,1212962153,837,836,837,836,803
|
|
20240702,124400,1212290525,836,836,837,836,803
|
|
20240702,124300,1211619207,836,836,836,836,0
|
|
20240702,124200,1211619207,836,836,836,836,260
|
|
20240702,124100,1211401847,836,835,836,834,32
|
|
20240702,124000,1211375119,837,837,837,837,0
|
|
20240702,123900,1211375119,837,835,837,835,105
|
|
20240702,123800,1211287329,836,835,836,835,31
|
|
20240702,123700,1211261429,837,836,837,836,110
|
|
20240702,123600,1211169449,836,833,836,833,1110
|
|
20240702,123500,1210244789,833,834,834,833,3417
|
|
20240702,123400,1207396614,837,835,837,835,1600
|
|
20240702,123300,1206060560,835,835,835,835,30
|
|
20240702,123200,1206035510,835,834,835,834,807
|
|
20240702,123100,1205362465,834,834,835,834,1083
|
|
20240702,123000,1204459183,832,834,834,832,1666
|
|
20240702,122900,1203072739,832,836,836,832,9527
|
|
20240702,122800,1195130397,836,837,837,836,910
|
|
20240702,122700,1194369627,836,836,836,835,1149
|
|
20240702,122600,1193409971,836,837,837,836,2446
|
|
20240702,122500,1191365065,837,837,837,837,942
|
|
20240702,122400,1190576611,838,838,838,838,248
|
|
20240702,122300,1190368787,838,837,838,837,12
|
|
20240702,122200,1190358742,838,838,838,838,38
|
|
20240702,122100,1190326898,842,842,842,842,10
|
|
20240702,122000,1190318478,838,839,839,838,1000
|
|
20240702,121900,1189480468,844,843,844,843,30
|
|
20240702,121800,1189455158,842,842,842,842,1100
|
|
20240702,121700,1188528958,842,842,842,842,0
|
|
20240702,121600,1188528958,842,837,842,837,780
|
|
20240702,121500,1187876048,836,837,837,836,205
|
|
20240702,121400,1187704549,844,843,844,836,2251
|
|
20240702,121300,1185821451,838,838,838,838,1219
|
|
20240702,121200,1184799929,845,846,847,845,102
|
|
20240702,121100,1184713637,846,847,847,846,4
|
|
20240702,121000,1184710251,842,842,842,842,0
|
|
20240702,120900,1184710251,842,843,843,842,773
|
|
20240702,120800,1184058812,843,843,843,843,2
|
|
20240702,120700,1184057126,838,838,838,838,1000
|
|
20240702,120600,1183219126,838,838,838,838,10
|
|
20240702,120500,1183210746,836,836,836,836,0
|
|
20240702,120400,1183210746,836,836,836,836,0
|
|
20240702,120300,1183210746,836,834,836,834,13194
|
|
20240702,120200,1172184046,834,835,835,834,1469
|
|
20240702,120100,1170957882,836,836,836,836,0
|
|
20240702,120000,1170957882,836,836,836,836,155
|
|
20240702,115900,1170828302,836,836,836,836,163
|
|
20240702,115800,1170692034,836,836,836,836,50
|
|
20240702,115700,1170650234,836,838,838,836,2415
|
|
20240702,115600,1168630133,837,837,837,837,129
|
|
20240702,115500,1168522160,837,837,837,837,0
|
|
20240702,115400,1168522160,837,837,837,837,10
|
|
20240702,115300,1168513790,837,837,837,837,1
|
|
20240702,115200,1168512953,838,836,842,834,8302
|
|
20240702,115100,1161555137,835,837,837,835,2871
|
|
20240702,115000,1159153665,838,840,840,838,3001
|
|
20240702,114900,1156638751,843,843,843,843,0
|
|
20240702,114800,1156638751,843,843,843,843,0
|
|
20240702,114700,1156638751,843,843,843,843,97
|
|
20240702,114600,1156556980,843,838,843,838,106
|
|
20240702,114500,1156468042,843,843,843,843,3619
|
|
20240702,114400,1153417225,843,843,843,843,1
|
|
20240702,114300,1153416382,843,839,843,837,625
|
|
20240702,114200,1152892589,838,838,838,838,976
|
|
20240702,114100,1152074701,838,841,841,838,7075
|
|
20240702,114000,1146142346,843,843,843,843,20
|
|
20240702,113900,1146125486,843,840,843,839,1208
|
|
20240702,113800,1145111142,841,843,843,841,3432
|
|
20240702,113700,1142221537,844,844,844,844,1
|
|
20240702,113600,1142220693,844,844,844,844,0
|
|
20240702,113500,1142220693,844,844,844,844,95
|
|
20240702,113400,1142140513,844,844,844,844,100
|
|
20240702,113300,1142056113,848,848,848,848,50
|
|
20240702,113200,1142013713,848,848,848,848,100
|
|
20240702,113100,1141928913,844,846,846,844,21
|
|
20240702,113000,1141911169,848,848,848,848,1502
|
|
20240702,112900,1140637473,847,848,848,847,4806
|
|
20240702,112800,1136562258,848,849,850,848,3859
|
|
20240702,112700,1133286095,849,847,849,847,527
|
|
20240702,112600,1132838926,847,846,847,846,85
|
|
20240702,112500,1132767006,846,846,846,846,500
|
|
20240702,112400,1132344006,846,846,846,846,100
|
|
20240702,112300,1132259406,846,846,846,846,224
|
|
20240702,112200,1132069902,846,846,846,846,101
|
|
20240702,112100,1131984456,840,840,840,840,0
|
|
20240702,112000,1131984456,840,840,840,840,852
|
|
20240702,111900,1131268776,845,845,845,845,220
|
|
20240702,111800,1131082876,845,845,845,845,0
|
|
20240702,111700,1131082876,845,845,845,845,0
|
|
20240702,111600,1131082876,845,845,845,845,300
|
|
20240702,111500,1130829376,840,840,840,840,1436
|
|
20240702,111400,1129623136,840,844,844,840,63
|
|
20240702,111300,1129570136,840,840,840,840,0
|
|
20240702,111200,1129570136,840,839,840,839,12
|
|
20240702,111100,1129560058,839,840,840,839,413
|
|
20240702,111000,1129213181,840,839,840,838,7361
|
|
20240702,110900,1123038909,839,841,841,839,3467
|
|
20240702,110800,1120126133,844,844,844,844,0
|
|
20240702,110700,1120126133,844,844,844,844,0
|
|
20240702,110600,1120126133,844,844,844,844,0
|
|
20240702,110500,1120126133,844,844,844,844,7
|
|
20240702,110400,1120120225,841,845,845,841,3801
|
|
20240702,110300,1116919071,845,845,845,845,0
|
|
20240702,110200,1116919071,845,845,845,845,0
|
|
20240702,110100,1116919071,845,841,845,841,2951
|
|
20240702,110000,1114430306,840,841,841,840,68
|
|
20240702,105900,1114373119,840,841,841,840,601
|
|
20240702,105800,1113868278,840,841,841,840,7
|
|
20240702,105700,1113862397,838,838,838,838,558
|
|
20240702,105600,1113394793,838,838,838,838,2475
|
|
20240702,105500,1111320743,836,838,838,836,155
|
|
20240702,105400,1111191146,836,838,838,836,1167
|
|
20240702,105300,1110214292,837,841,841,836,5794
|
|
20240702,105200,1105350531,840,840,840,840,0
|
|
20240702,105100,1105350531,840,841,841,838,4093
|
|
20240702,105000,1101912480,846,841,846,841,6
|
|
20240702,104900,1101907419,840,846,849,840,6318
|
|
20240702,104800,1096585480,846,843,846,843,6504
|
|
20240702,104700,1091102602,843,843,843,843,330
|
|
20240702,104600,1090824412,843,843,843,843,5081
|
|
20240702,104500,1086541129,843,842,843,842,3093
|
|
20240702,104400,1083936730,843,842,843,842,3560
|
|
20240702,104300,1080937984,842,843,843,842,625
|
|
20240702,104200,1080411714,843,843,843,843,576
|
|
20240702,104100,1079926146,843,843,843,843,200
|
|
20240702,104000,1079757546,843,843,843,843,0
|
|
20240702,103900,1079757546,843,847,847,842,7541
|
|
20240702,103800,1073383090,848,848,848,848,301
|
|
20240702,103700,1073127842,850,851,851,849,75
|
|
20240702,103600,1073064117,846,844,846,844,2046
|
|
20240702,103500,1071337201,844,842,844,842,2732
|
|
20240702,103400,1069032795,843,842,843,841,455
|
|
20240702,103300,1068649780,841,841,841,841,548
|
|
20240702,103200,1068188912,841,841,843,841,3667
|
|
20240702,103100,1065104807,842,845,845,842,4272
|
|
20240702,103000,1061502935,846,848,848,846,2973
|
|
20240702,102900,1058986874,850,850,850,849,446
|
|
20240702,102800,1058608040,851,851,851,851,51
|
|
20240702,102700,1058564639,851,851,851,851,6
|
|
20240702,102600,1058559533,849,850,850,849,2321
|
|
20240702,102500,1056587294,851,852,852,851,596
|
|
20240702,102400,1056079619,850,850,854,850,7579
|
|
20240702,102300,1049637441,855,856,856,855,2
|
|
20240702,102200,1049635730,855,854,855,851,4062
|
|
20240702,102100,1046176287,856,855,856,854,1330
|
|
20240702,102000,1045039364,853,853,853,853,164
|
|
20240702,101900,1044899472,850,853,853,850,2254
|
|
20240702,101800,1042983232,853,853,853,853,61
|
|
20240702,101700,1042931199,854,854,854,854,10
|
|
20240702,101600,1042922659,853,853,854,853,1201
|
|
20240702,101500,1041898196,847,847,853,847,1597
|
|
20240702,101400,1040545531,846,844,847,844,3035
|
|
20240702,101300,1037981239,846,846,847,843,5060
|
|
20240702,101200,1033700429,843,847,847,843,4207
|
|
20240702,101100,1030151366,844,848,848,844,8558
|
|
20240702,101000,1022923714,849,849,849,843,9684
|
|
20240702,100900,1014751778,845,854,854,845,16019
|
|
20240702,100800,1001125305,853,854,855,853,5281
|
|
20240702,100700,996614109,855,857,857,854,2950
|
|
20240702,100600,994091152,857,860,860,857,3293
|
|
20240702,100500,991264652,860,862,862,860,2103
|
|
20240702,100400,989455069,863,864,864,861,7061
|
|
20240702,100300,983361376,863,860,863,860,13483
|
|
20240702,100200,971743564,861,861,861,860,663
|
|
20240702,100100,971173321,861,860,861,858,7101
|
|
20240702,100000,965067660,860,858,860,857,6168
|
|
20240702,095900,959775317,859,858,859,858,1313
|
|
20240702,095800,958647720,859,859,859,858,1663
|
|
20240702,095700,957219248,859,858,859,858,756
|
|
20240702,095600,956570599,857,858,858,857,3073
|
|
20240702,095500,953935806,857,858,858,857,2624
|
|
20240702,095400,951685723,858,861,861,858,15793
|
|
20240702,095300,938123045,861,862,862,860,7632
|
|
20240702,095200,931553670,862,866,866,862,16242
|
|
20240702,095100,917530320,866,863,866,863,935
|
|
20240702,095000,916721782,865,862,865,862,2564
|
|
20240702,094900,914505991,864,862,864,861,12071
|
|
20240702,094800,904101367,861,861,864,859,2115
|
|
20240702,094700,902282157,866,864,866,862,9663
|
|
20240702,094600,893940247,864,862,864,862,2044
|
|
20240702,094500,892175722,862,863,863,858,15412
|
|
20240702,094400,878924710,860,863,863,860,6711
|
|
20240702,094300,873151852,861,862,865,860,6417
|
|
20240702,094200,867621855,861,867,869,861,27443
|
|
20240702,094100,843888876,872,872,878,867,7197
|
|
20240702,094000,837614547,872,883,884,872,8234
|
|
20240702,093900,830387160,883,876,884,871,12979
|
|
20240702,093800,818983082,870,876,883,870,16639
|
|
20240702,093700,804399808,876,883,883,871,22159
|
|
20240702,093600,784976714,883,879,884,873,20035
|
|
20240702,093500,767386272,883,883,885,877,8457
|
|
20240702,093400,759923647,873,867,884,864,18154
|
|
20240702,093300,744093056,871,867,873,863,22339
|
|
20240702,093200,724706569,862,886,895,862,53713
|
|
20240702,093100,677493602,886,890,896,878,170515
|
|
20240702,093000,525703911,889,889,889,889,0
|
|
20240702,092900,525703911,889,872,889,872,70832
|
|
20240702,092800,463098676,879,857,881,857,88510
|
|
20240702,092700,385878373,860,861,864,857,6767
|
|
20240702,092600,380064180,861,864,865,857,9730
|
|
20240702,092500,371704673,864,853,867,853,42860
|
|
20240702,092400,334739091,853,846,853,840,13534
|
|
20240702,092300,323257297,848,849,849,841,7367
|
|
20240702,092200,317055407,849,850,850,838,3516
|
|
20240702,092100,314076522,850,848,850,846,5752
|
|
20240702,092000,309205726,854,862,863,848,24278
|
|
20240702,091900,288473253,863,849,863,849,46243
|
|
20240702,091800,248807853,849,843,849,843,5999
|
|
20240702,091700,243740561,843,838,843,834,11040
|
|
20240702,091600,234484021,843,839,845,839,2360
|
|
20240702,091500,232499454,839,839,840,833,3075
|
|
20240702,091400,229934270,841,838,841,837,17337
|
|
20240702,091300,215405577,835,839,840,827,15377
|
|
20240702,091200,202552055,840,827,841,827,3711
|
|
20240702,091100,199455467,833,841,846,824,23337
|
|
20240702,091000,179999261,841,856,858,840,23361
|
|
20240702,090900,160191435,858,822,858,821,24584
|
|
20240702,090800,139491988,822,820,822,820,3587
|
|
20240702,090700,136546297,821,831,831,820,11913
|
|
20240702,090600,126709103,834,833,839,830,15900
|
|
20240702,090500,113474725,832,830,857,830,16840
|
|
20240702,090400,99291530,830,860,860,830,21116
|
|
20240702,090300,81496750,860,816,874,816,77193
|
|
20240702,090200,15900576,816,811,816,811,3391
|
|
20240702,090100,13144467,816,804,816,804,606
|
|
20240702,090000,12649996,802,809,810,802,15571
|