660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,195700,1049382495,829,829,829,829,6229
|
|
20240712,195600,1049382495,829,829,829,829,0
|
|
20240712,195500,1049382495,829,829,829,829,0
|
|
20240712,195400,1049382495,829,829,829,829,0
|
|
20240712,195300,1049382495,829,829,829,829,0
|
|
20240712,195200,1049382495,829,829,829,829,0
|
|
20240712,195100,1049382495,829,829,829,829,0
|
|
20240712,195000,1049382495,829,829,829,829,0
|
|
20240712,194900,1049382495,829,829,829,829,0
|
|
20240712,194800,1049382495,829,829,829,829,0
|
|
20240712,194700,1049382495,829,829,829,829,0
|
|
20240712,194600,1049382495,829,829,829,829,0
|
|
20240712,194500,1049382495,829,829,829,829,0
|
|
20240712,194400,1049382495,829,829,829,829,0
|
|
20240712,194300,1049382495,829,829,829,829,0
|
|
20240712,194200,1049382495,829,829,829,829,0
|
|
20240712,194100,1049382495,829,829,829,829,0
|
|
20240712,194000,1049382495,829,829,829,829,0
|
|
20240712,193900,1049382495,829,829,829,829,0
|
|
20240712,193800,1049382495,829,829,829,829,0
|
|
20240712,193700,1049382495,829,829,829,829,0
|
|
20240712,193600,1049382495,829,829,829,829,0
|
|
20240712,193500,1049382495,829,829,829,829,0
|
|
20240712,193400,1049382495,829,829,829,829,0
|
|
20240712,193300,1049382495,829,829,829,829,0
|
|
20240712,193200,1049382495,829,829,829,829,0
|
|
20240712,193100,1049382495,829,829,829,829,0
|
|
20240712,193000,1049382495,829,829,829,829,0
|
|
20240712,192900,1049382495,829,829,829,829,0
|
|
20240712,192800,1049382495,829,829,829,829,0
|
|
20240712,192700,1049382495,829,829,829,829,6229
|
|
20240712,192600,1049382495,829,829,829,829,0
|
|
20240712,192500,1049382495,829,829,829,829,0
|
|
20240712,192400,1049382495,829,829,829,829,0
|
|
20240712,192300,1049382495,829,829,829,829,0
|
|
20240712,192200,1049382495,829,829,829,829,0
|
|
20240712,192100,1049382495,829,829,829,829,0
|
|
20240712,192000,1049382495,829,829,829,829,0
|
|
20240712,191900,1049382495,829,829,829,829,0
|
|
20240712,191800,1049382495,829,829,829,829,0
|
|
20240712,191700,1049382495,829,829,829,829,0
|
|
20240712,191600,1049382495,829,829,829,829,0
|
|
20240712,191500,1049382495,829,829,829,829,0
|
|
20240712,191400,1049382495,829,829,829,829,0
|
|
20240712,191300,1049382495,829,829,829,829,0
|
|
20240712,191200,1049382495,829,829,829,829,0
|
|
20240712,191100,1049382495,829,829,829,829,0
|
|
20240712,191000,1049382495,829,829,829,829,0
|
|
20240712,190900,1049382495,829,829,829,829,0
|
|
20240712,190800,1049382495,829,829,829,829,0
|
|
20240712,190700,1049382495,829,829,829,829,0
|
|
20240712,190600,1049382495,829,829,829,829,0
|
|
20240712,190500,1049382495,829,829,829,829,0
|
|
20240712,190400,1049382495,829,829,829,829,0
|
|
20240712,190300,1049382495,829,829,829,829,0
|
|
20240712,190200,1049382495,829,829,829,829,0
|
|
20240712,190100,1049382495,829,829,829,829,0
|
|
20240712,190000,1049382495,829,829,829,829,0
|
|
20240712,185900,1049382495,829,829,829,829,0
|
|
20240712,185800,1049382495,829,829,829,829,0
|
|
20240712,185700,1049382495,829,829,829,829,6229
|
|
20240712,185600,1049382495,829,829,829,829,0
|
|
20240712,185500,1049382495,829,829,829,829,0
|
|
20240712,185400,1049382495,829,829,829,829,0
|
|
20240712,185300,1049382495,829,829,829,829,0
|
|
20240712,185200,1049382495,829,829,829,829,0
|
|
20240712,185100,1049382495,829,829,829,829,0
|
|
20240712,185000,1049382495,829,829,829,829,0
|
|
20240712,184900,1049382495,829,829,829,829,0
|
|
20240712,184800,1049382495,829,829,829,829,0
|
|
20240712,184700,1049382495,829,829,829,829,0
|
|
20240712,184600,1049382495,829,829,829,829,0
|
|
20240712,184500,1049382495,829,829,829,829,0
|
|
20240712,184400,1049382495,829,829,829,829,0
|
|
20240712,184300,1049382495,829,829,829,829,0
|
|
20240712,184200,1049382495,829,829,829,829,0
|
|
20240712,184100,1049382495,829,829,829,829,0
|
|
20240712,184000,1049382495,829,829,829,829,0
|
|
20240712,183900,1049382495,829,829,829,829,0
|
|
20240712,183800,1049382495,829,829,829,829,0
|
|
20240712,183700,1049382495,829,829,829,829,0
|
|
20240712,183600,1049382495,829,829,829,829,0
|
|
20240712,183500,1049382495,829,829,829,829,0
|
|
20240712,183400,1049382495,829,829,829,829,0
|
|
20240712,183300,1049382495,829,829,829,829,0
|
|
20240712,183200,1049382495,829,829,829,829,0
|
|
20240712,183100,1049382495,829,829,829,829,0
|
|
20240712,183000,1049382495,829,829,829,829,0
|
|
20240712,182900,1049382495,829,829,829,829,0
|
|
20240712,182800,1049382495,829,829,829,829,0
|
|
20240712,182700,1049382495,829,829,829,829,6229
|
|
20240712,182600,1049382495,829,829,829,829,0
|
|
20240712,182500,1049382495,829,829,829,829,0
|
|
20240712,182400,1049382495,829,829,829,829,0
|
|
20240712,182300,1049382495,829,829,829,829,0
|
|
20240712,182200,1049382495,829,829,829,829,0
|
|
20240712,182100,1049382495,829,829,829,829,0
|
|
20240712,182000,1049382495,829,829,829,829,0
|
|
20240712,181900,1049382495,829,829,829,829,0
|
|
20240712,181800,1049382495,829,829,829,829,0
|
|
20240712,181700,1049382495,829,829,829,829,0
|
|
20240712,181600,1049382495,829,829,829,829,0
|
|
20240712,181500,1049382495,829,829,829,829,0
|
|
20240712,181400,1049382495,829,829,829,829,0
|
|
20240712,181300,1049382495,829,829,829,829,0
|
|
20240712,181200,1049382495,829,829,829,829,0
|
|
20240712,181100,1049382495,829,829,829,829,0
|
|
20240712,181000,1049382495,829,829,829,829,0
|
|
20240712,180900,1049382495,829,829,829,829,0
|
|
20240712,180800,1049382495,829,829,829,829,0
|
|
20240712,180700,1049382495,829,829,829,829,0
|
|
20240712,180600,1049382495,829,829,829,829,0
|
|
20240712,180500,1049382495,829,829,829,829,0
|
|
20240712,180400,1049382495,829,829,829,829,0
|
|
20240712,180300,1049382495,829,829,829,829,0
|
|
20240712,180200,1049382495,829,829,829,829,0
|
|
20240712,180100,1049382495,829,829,829,829,0
|
|
20240712,180000,1049382495,829,829,829,829,0
|
|
20240712,175900,1049382495,829,829,829,829,0
|
|
20240712,175800,1049382495,829,829,829,829,0
|
|
20240712,175700,1049382495,829,829,829,829,6229
|
|
20240712,175600,1049382495,829,829,829,829,0
|
|
20240712,175500,1049382495,829,829,829,829,0
|
|
20240712,175400,1049382495,829,829,829,829,0
|
|
20240712,175300,1049382495,829,829,829,829,0
|
|
20240712,175200,1049382495,829,829,829,829,0
|
|
20240712,175100,1049382495,829,829,829,829,0
|
|
20240712,175000,1049382495,829,829,829,829,0
|
|
20240712,174900,1049382495,829,829,829,829,0
|
|
20240712,174800,1049382495,829,829,829,829,0
|
|
20240712,174700,1049382495,829,829,829,829,0
|
|
20240712,174600,1049382495,829,829,829,829,0
|
|
20240712,174500,1049382495,829,829,829,829,0
|
|
20240712,174400,1049382495,829,829,829,829,0
|
|
20240712,174300,1049382495,829,829,829,829,0
|
|
20240712,174200,1049382495,829,829,829,829,0
|
|
20240712,174100,1049382495,829,829,829,829,0
|
|
20240712,174000,1049382495,829,829,829,829,0
|
|
20240712,173900,1049382495,829,829,829,829,0
|
|
20240712,173800,1049382495,829,829,829,829,0
|
|
20240712,173700,1049382495,829,829,829,829,0
|
|
20240712,173600,1049382495,829,829,829,829,0
|
|
20240712,173500,1049382495,829,829,829,829,0
|
|
20240712,173400,1049382495,829,829,829,829,0
|
|
20240712,173300,1049382495,829,829,829,829,0
|
|
20240712,173200,1049382495,829,829,829,829,0
|
|
20240712,173100,1049382495,829,829,829,829,0
|
|
20240712,173000,1049382495,829,829,829,829,0
|
|
20240712,172900,1049382495,829,829,829,829,0
|
|
20240712,172800,1049382495,829,829,829,829,0
|
|
20240712,172700,1049382495,829,829,829,829,6229
|
|
20240712,172600,1049382495,829,829,829,829,0
|
|
20240712,172500,1049382495,829,829,829,829,0
|
|
20240712,172400,1049382495,829,829,829,829,0
|
|
20240712,172300,1049382495,829,829,829,829,0
|
|
20240712,172200,1049382495,829,829,829,829,0
|
|
20240712,172100,1049382495,829,829,829,829,0
|
|
20240712,172000,1049382495,829,829,829,829,0
|
|
20240712,171900,1049382495,829,829,829,829,0
|
|
20240712,171800,1049382495,829,829,829,829,0
|
|
20240712,171700,1049382495,829,829,829,829,0
|
|
20240712,171600,1049382495,829,829,829,829,0
|
|
20240712,171500,1049382495,829,829,829,829,0
|
|
20240712,171400,1049382495,829,829,829,829,0
|
|
20240712,171300,1049382495,829,829,829,829,0
|
|
20240712,171200,1049382495,829,829,829,829,0
|
|
20240712,171100,1049382495,829,829,829,829,0
|
|
20240712,171000,1049382495,829,829,829,829,0
|
|
20240712,170900,1049382495,829,829,829,829,0
|
|
20240712,170800,1049382495,829,829,829,829,0
|
|
20240712,170700,1049382495,829,829,829,829,0
|
|
20240712,170600,1049382495,829,829,829,829,0
|
|
20240712,170500,1049382495,829,829,829,829,0
|
|
20240712,170400,1049382495,829,829,829,829,0
|
|
20240712,170300,1049382495,829,829,829,829,0
|
|
20240712,170200,1049382495,829,829,829,829,0
|
|
20240712,170100,1049382495,829,829,829,829,0
|
|
20240712,170000,1049382495,829,829,829,829,0
|
|
20240712,165900,1049382495,829,829,829,829,0
|
|
20240712,165800,1049382495,829,829,829,829,0
|
|
20240712,165700,1049382495,829,829,829,829,6229
|
|
20240712,165600,1049382495,829,829,829,829,0
|
|
20240712,165500,1049382495,829,829,829,829,0
|
|
20240712,165400,1049382495,829,829,829,829,0
|
|
20240712,165300,1049382495,829,829,829,829,0
|
|
20240712,165200,1049382495,829,829,829,829,0
|
|
20240712,165100,1049382495,829,829,829,829,0
|
|
20240712,165000,1049382495,829,829,829,829,0
|
|
20240712,164900,1049382495,829,829,829,829,0
|
|
20240712,164800,1049382495,829,829,829,829,0
|
|
20240712,164700,1049382495,829,829,829,829,0
|
|
20240712,164600,1049382495,829,829,829,829,0
|
|
20240712,164500,1049382495,829,829,829,829,0
|
|
20240712,164400,1049382495,829,829,829,829,0
|
|
20240712,164300,1049382495,829,829,829,829,0
|
|
20240712,164200,1049382495,829,829,829,829,0
|
|
20240712,164100,1049382495,829,829,829,829,0
|
|
20240712,164000,1049382495,829,829,829,829,0
|
|
20240712,163900,1049382495,829,829,829,829,0
|
|
20240712,163800,1049382495,829,829,829,829,0
|
|
20240712,163700,1049382495,829,829,829,829,0
|
|
20240712,163600,1049382495,829,829,829,829,0
|
|
20240712,163500,1049382495,829,829,829,829,0
|
|
20240712,163400,1049382495,829,829,829,829,0
|
|
20240712,163300,1049382495,829,829,829,829,0
|
|
20240712,163200,1049382495,829,829,829,829,0
|
|
20240712,163100,1049382495,829,829,829,829,0
|
|
20240712,163000,1049382495,829,829,829,829,0
|
|
20240712,162900,1049382495,829,829,829,829,0
|
|
20240712,162800,1049382495,829,829,829,829,0
|
|
20240712,162700,1049382495,829,829,829,829,6229
|
|
20240712,162600,1049382495,829,829,829,829,0
|
|
20240712,162500,1049382495,829,829,829,829,0
|
|
20240712,162400,1049382495,829,829,829,829,0
|
|
20240712,162300,1049382495,829,829,829,829,0
|
|
20240712,162200,1049382495,829,829,829,829,0
|
|
20240712,162100,1049382495,829,829,829,829,0
|
|
20240712,162000,1049382495,829,829,829,829,0
|
|
20240712,161900,1049382495,829,829,829,829,0
|
|
20240712,161800,1049382495,829,829,829,829,0
|
|
20240712,161700,1049382495,829,829,829,829,0
|
|
20240712,161600,1049382495,829,829,829,829,0
|
|
20240712,161500,1049382495,829,829,829,829,0
|
|
20240712,161400,1049382495,829,829,829,829,0
|
|
20240712,161300,1049382495,829,829,829,829,0
|
|
20240712,161200,1049382495,829,829,829,829,0
|
|
20240712,161100,1049382495,829,829,829,829,0
|
|
20240712,161000,1049382495,829,829,829,829,0
|
|
20240712,160900,1049382495,829,829,829,829,0
|
|
20240712,160800,1049382495,829,829,829,829,0
|
|
20240712,160700,1049382495,829,829,829,829,0
|
|
20240712,160600,1049382495,829,829,829,829,0
|
|
20240712,160500,1049382495,829,829,829,829,0
|
|
20240712,160400,1049382495,829,829,829,829,0
|
|
20240712,160300,1049382495,829,829,829,829,0
|
|
20240712,160200,1049382495,829,829,829,829,0
|
|
20240712,160100,1049382495,829,829,829,829,0
|
|
20240712,160000,1049382495,829,829,829,829,0
|
|
20240712,155900,1049382495,829,829,829,829,0
|
|
20240712,155800,1049382495,829,829,829,829,0
|
|
20240712,155700,1049382495,829,829,829,829,6229
|
|
20240712,155600,1049382495,829,829,829,829,0
|
|
20240712,155500,1049382495,829,829,829,829,0
|
|
20240712,155400,1049382495,829,829,829,829,0
|
|
20240712,155300,1049382495,829,829,829,829,0
|
|
20240712,155200,1049382495,829,829,829,829,0
|
|
20240712,155100,1049382495,829,829,829,829,0
|
|
20240712,155000,1049382495,829,829,829,829,0
|
|
20240712,154900,1049382495,829,829,829,829,0
|
|
20240712,154800,1049382495,829,829,829,829,0
|
|
20240712,154700,1049382495,829,829,829,829,0
|
|
20240712,154600,1049382495,829,829,829,829,0
|
|
20240712,154500,1049382495,829,829,829,829,0
|
|
20240712,154400,1049382495,829,829,829,829,0
|
|
20240712,154300,1049382495,829,829,829,829,0
|
|
20240712,154200,1049382495,829,829,829,829,0
|
|
20240712,154100,1049382495,829,829,829,829,0
|
|
20240712,154000,1049382495,829,829,829,829,0
|
|
20240712,153900,1049382495,829,829,829,829,0
|
|
20240712,153800,1049382495,829,829,829,829,0
|
|
20240712,153700,1049382495,829,829,829,829,0
|
|
20240712,153600,1049382495,829,829,829,829,0
|
|
20240712,153500,1049382495,829,829,829,829,0
|
|
20240712,153400,1049382495,829,829,829,829,0
|
|
20240712,153300,1049382495,829,829,829,829,0
|
|
20240712,153200,1049382495,829,829,829,829,0
|
|
20240712,153100,1049382495,829,829,829,829,0
|
|
20240712,153000,1049382495,829,829,829,829,6229
|
|
20240712,152900,1044218654,827,827,827,827,0
|
|
20240712,152800,1044218654,827,827,827,827,0
|
|
20240712,152700,1044218654,827,827,827,827,0
|
|
20240712,152600,1044218654,827,827,827,827,0
|
|
20240712,152500,1044218654,827,827,827,827,0
|
|
20240712,152400,1044218654,827,827,827,827,0
|
|
20240712,152300,1044218654,827,827,827,827,0
|
|
20240712,152200,1044218654,827,827,827,827,0
|
|
20240712,152100,1044218654,827,827,827,827,0
|
|
20240712,152000,1044218654,827,827,827,827,0
|
|
20240712,151900,1044218654,827,827,827,827,1701
|
|
20240712,151800,1042811927,826,824,826,824,2798
|
|
20240712,151700,1040501413,824,824,824,824,1120
|
|
20240712,151600,1039578533,825,825,825,825,1814
|
|
20240712,151500,1038081983,826,826,826,826,615
|
|
20240712,151400,1037573993,827,827,827,827,503
|
|
20240712,151300,1037158012,827,827,827,827,1
|
|
20240712,151200,1037157185,828,828,828,828,5
|
|
20240712,151100,1037153045,827,827,827,827,0
|
|
20240712,151000,1037153045,827,825,827,825,932
|
|
20240712,150900,1036383286,826,825,826,824,302
|
|
20240712,150800,1036134135,824,825,825,824,4
|
|
20240712,150700,1036130837,824,824,824,824,1700
|
|
20240712,150600,1034730037,825,825,825,824,946
|
|
20240712,150500,1033950349,825,825,825,825,20
|
|
20240712,150400,1033933849,825,825,825,825,1
|
|
20240712,150300,1033933024,825,825,825,825,0
|
|
20240712,150200,1033933024,825,825,825,825,2
|
|
20240712,150100,1033931374,826,825,826,825,58
|
|
20240712,150000,1033883470,824,825,825,824,1938
|
|
20240712,145900,1032285885,825,825,826,825,309
|
|
20240712,145800,1032030653,826,826,826,826,239
|
|
20240712,145700,1031833239,826,826,826,826,448
|
|
20240712,145600,1031463191,826,826,826,826,93
|
|
20240712,145500,1031386373,826,826,826,826,0
|
|
20240712,145400,1031386373,826,826,826,826,7
|
|
20240712,145300,1031380591,829,829,829,829,0
|
|
20240712,145200,1031380591,829,829,829,829,0
|
|
20240712,145100,1031380591,829,829,829,829,6025
|
|
20240712,145000,1026385866,830,829,830,829,86
|
|
20240712,144900,1026314567,829,829,829,829,7
|
|
20240712,144800,1026308764,827,827,827,827,3357
|
|
20240712,144700,1023532525,827,825,827,825,115
|
|
20240712,144600,1023437460,824,824,824,824,0
|
|
20240712,144500,1023437460,824,824,824,824,0
|
|
20240712,144400,1023437460,824,824,824,824,0
|
|
20240712,144300,1023437460,824,826,826,824,1896
|
|
20240712,144200,1021872752,826,826,826,826,3567
|
|
20240712,144100,1018926410,826,826,826,826,0
|
|
20240712,144000,1018926410,826,826,826,826,0
|
|
20240712,143900,1018926410,826,826,826,826,0
|
|
20240712,143800,1018926410,826,826,826,826,0
|
|
20240712,143700,1018926410,826,826,826,826,0
|
|
20240712,143600,1018926410,826,826,826,826,12
|
|
20240712,143500,1018916498,825,826,826,825,77
|
|
20240712,143400,1018852962,826,826,826,826,5
|
|
20240712,143300,1018848832,826,826,826,826,14
|
|
20240712,143200,1018837268,826,826,826,826,0
|
|
20240712,143100,1018837268,826,826,826,826,0
|
|
20240712,143000,1018837268,826,826,826,826,385
|
|
20240712,142900,1018519258,826,826,826,826,8
|
|
20240712,142800,1018512650,824,824,824,824,0
|
|
20240712,142700,1018512650,824,824,824,824,1199
|
|
20240712,142600,1017524674,825,825,825,825,3297
|
|
20240712,142500,1014804649,825,825,825,825,5574
|
|
20240712,142400,1010206099,825,825,825,825,1
|
|
20240712,142300,1010205274,826,825,826,825,496
|
|
20240712,142200,1009796071,826,826,826,826,4
|
|
20240712,142100,1009792767,826,825,826,825,1153
|
|
20240712,142000,1008841538,826,826,826,826,294
|
|
20240712,141900,1008598694,827,826,827,825,1730
|
|
20240712,141800,1007170624,826,827,827,826,4800
|
|
20240712,141700,1003202871,828,828,828,828,595
|
|
20240712,141600,1002710211,828,828,828,828,38
|
|
20240712,141500,1002678747,829,829,829,829,1666
|
|
20240712,141400,1001297633,829,829,829,829,534
|
|
20240712,141300,1000854947,829,828,829,827,702
|
|
20240712,141200,1000274340,827,827,827,827,0
|
|
20240712,141100,1000274340,827,827,827,827,11
|
|
20240712,141000,1000265243,828,828,828,828,1079
|
|
20240712,140900,999371831,828,828,828,828,171
|
|
20240712,140800,999230243,828,829,829,828,1444
|
|
20240712,140700,998034155,828,828,828,828,1
|
|
20240712,140600,998033327,828,828,828,828,0
|
|
20240712,140500,998033327,828,828,828,828,555
|
|
20240712,140400,997573787,829,829,829,829,1
|
|
20240712,140300,997572958,827,827,827,827,0
|
|
20240712,140200,997572958,827,827,827,827,0
|
|
20240712,140100,997572958,827,828,828,827,322
|
|
20240712,140000,997306663,827,827,827,827,60
|
|
20240712,135900,997257043,826,829,830,826,3596
|
|
20240712,135800,994282858,830,830,830,830,0
|
|
20240712,135700,994282858,830,830,830,830,0
|
|
20240712,135600,994282858,830,830,830,830,1
|
|
20240712,135500,994282028,828,828,828,828,0
|
|
20240712,135400,994282028,828,831,831,828,2630
|
|
20240712,135300,992099307,831,832,832,831,1375
|
|
20240712,135200,990956182,834,834,834,834,0
|
|
20240712,135100,990956182,834,834,834,834,0
|
|
20240712,135000,990956182,834,832,834,832,1120
|
|
20240712,134900,990022130,832,832,832,832,1602
|
|
20240712,134800,988689266,833,836,836,833,1745
|
|
20240712,134700,987233840,839,839,839,839,0
|
|
20240712,134600,987233840,839,839,839,839,0
|
|
20240712,134500,987233840,839,839,839,839,100
|
|
20240712,134400,987149940,839,839,839,839,0
|
|
20240712,134300,987149940,839,839,839,839,0
|
|
20240712,134200,987149940,839,839,839,839,0
|
|
20240712,134100,987149940,839,839,839,839,1191
|
|
20240712,134000,986150691,839,839,839,839,12
|
|
20240712,133900,986140623,839,839,839,839,0
|
|
20240712,133800,986140623,839,839,839,839,0
|
|
20240712,133700,986140623,839,839,839,839,1
|
|
20240712,133600,986139784,835,835,835,835,0
|
|
20240712,133500,986139784,835,835,835,835,0
|
|
20240712,133400,986139784,835,836,836,835,12
|
|
20240712,133300,986129763,839,839,839,839,10
|
|
20240712,133200,986121373,839,839,839,839,0
|
|
20240712,133100,986121373,839,839,839,839,1
|
|
20240712,133000,986120534,839,839,839,839,0
|
|
20240712,132900,986120534,839,839,839,839,0
|
|
20240712,132800,986120534,839,839,839,839,1007
|
|
20240712,132700,985275661,839,839,839,839,0
|
|
20240712,132600,985275661,839,839,839,839,0
|
|
20240712,132500,985275661,839,838,839,838,500
|
|
20240712,132400,984856500,838,838,838,838,3
|
|
20240712,132300,984853986,832,832,832,832,0
|
|
20240712,132200,984853986,832,834,834,832,1122
|
|
20240712,132100,983920140,832,832,832,832,0
|
|
20240712,132000,983920140,832,837,837,832,1931
|
|
20240712,131900,982313064,837,837,837,837,0
|
|
20240712,131800,982313064,837,836,837,836,564
|
|
20240712,131700,981841102,832,836,836,832,2502
|
|
20240712,131600,979757893,837,837,837,837,1
|
|
20240712,131500,979757056,837,837,837,837,0
|
|
20240712,131400,979757056,837,837,837,837,10
|
|
20240712,131300,979748686,835,836,836,835,313
|
|
20240712,131200,979487258,837,837,837,837,1
|
|
20240712,131100,979486421,837,837,837,837,0
|
|
20240712,131000,979486421,837,837,837,837,70
|
|
20240712,130900,979427831,836,836,836,836,280
|
|
20240712,130800,979193751,837,836,837,836,206
|
|
20240712,130700,979021529,836,837,837,836,201
|
|
20240712,130600,978853492,837,837,837,837,0
|
|
20240712,130500,978853492,837,837,837,837,0
|
|
20240712,130400,978853492,837,837,837,837,381
|
|
20240712,130300,978534595,837,837,837,837,113
|
|
20240712,130200,978440014,837,837,837,837,0
|
|
20240712,130100,978440014,837,837,837,837,1
|
|
20240712,130000,978439177,837,837,837,837,1
|
|
20240712,125900,978438340,837,837,837,837,2
|
|
20240712,125800,978436666,836,836,836,836,365
|
|
20240712,125700,978131526,835,836,836,835,251
|
|
20240712,125600,977921940,836,836,836,836,1
|
|
20240712,125500,977921104,836,836,836,836,1
|
|
20240712,125400,977920268,835,835,835,835,0
|
|
20240712,125300,977920268,835,835,835,835,65
|
|
20240712,125200,977865993,835,835,835,835,1
|
|
20240712,125100,977865158,838,838,838,838,0
|
|
20240712,125000,977865158,838,838,838,838,0
|
|
20240712,124900,977865158,838,832,838,832,51
|
|
20240712,124800,977822720,832,832,832,832,0
|
|
20240712,124700,977822720,832,833,833,831,2745
|
|
20240712,124600,975540291,832,833,833,832,1139
|
|
20240712,124500,974592563,833,835,835,833,3100
|
|
20240712,124400,972009962,834,835,835,834,3141
|
|
20240712,124300,969389698,834,834,834,834,0
|
|
20240712,124200,969389698,834,835,835,834,140
|
|
20240712,124100,969272926,833,833,833,833,0
|
|
20240712,124000,969272926,833,835,835,833,2574
|
|
20240712,123900,967125923,835,835,835,835,0
|
|
20240712,123800,967125923,835,837,837,835,300
|
|
20240712,123700,966875188,836,839,839,836,203
|
|
20240712,123600,966705439,840,841,841,840,505
|
|
20240712,123500,966280830,841,841,841,841,86
|
|
20240712,123400,966208504,841,841,841,841,100
|
|
20240712,123300,966124404,840,841,841,840,3
|
|
20240712,123200,966121882,841,841,841,841,1
|
|
20240712,123100,966121041,841,841,841,841,0
|
|
20240712,123000,966121041,841,841,841,841,0
|
|
20240712,122900,966121041,841,841,841,841,1
|
|
20240712,122800,966120200,840,840,840,840,151
|
|
20240712,122700,965993360,840,840,840,840,430
|
|
20240712,122600,965632160,842,842,842,842,0
|
|
20240712,122500,965632160,842,842,842,842,200
|
|
20240712,122400,965463760,843,843,843,843,0
|
|
20240712,122300,965463760,843,843,843,843,0
|
|
20240712,122200,965463760,843,843,843,843,0
|
|
20240712,122100,965463760,843,843,843,843,190
|
|
20240712,122000,965303590,843,843,843,843,4
|
|
20240712,121900,965300218,843,839,843,839,57
|
|
20240712,121800,965252254,832,841,841,832,11342
|
|
20240712,121700,955775700,843,843,843,843,200
|
|
20240712,121600,955607100,840,840,840,840,1100
|
|
20240712,121500,954683100,843,843,843,843,0
|
|
20240712,121400,954683100,843,844,844,843,4739
|
|
20240712,121300,950687933,844,844,844,844,152
|
|
20240712,121200,950559645,844,843,844,843,2895
|
|
20240712,121100,948118265,845,845,845,845,0
|
|
20240712,121000,948118265,845,845,845,845,0
|
|
20240712,120900,948118265,845,844,845,844,45
|
|
20240712,120800,948080275,844,844,844,844,0
|
|
20240712,120700,948080275,844,843,844,843,1700
|
|
20240712,120600,946646073,844,844,844,844,1
|
|
20240712,120500,946645229,843,842,843,842,4826
|
|
20240712,120400,942581411,842,842,842,842,101
|
|
20240712,120300,942496369,842,841,842,841,66
|
|
20240712,120200,942440798,842,842,842,842,0
|
|
20240712,120100,942440798,842,842,842,842,35
|
|
20240712,120000,942411328,842,842,842,842,0
|
|
20240712,115900,942411328,842,840,842,840,3148
|
|
20240712,115800,939766992,840,835,840,835,6089
|
|
20240712,115700,934666087,835,835,835,835,11
|
|
20240712,115600,934656902,834,834,834,834,402
|
|
20240712,115500,934321634,834,834,834,834,1
|
|
20240712,115400,934320800,835,835,835,835,1461
|
|
20240712,115300,933100865,835,835,835,835,443
|
|
20240712,115200,932730960,840,840,840,840,1
|
|
20240712,115100,932730120,841,841,841,841,0
|
|
20240712,115000,932730120,841,840,841,840,8831
|
|
20240712,114900,925303396,834,834,834,834,0
|
|
20240712,114800,925303396,834,834,834,834,10
|
|
20240712,114700,925295056,834,834,834,834,0
|
|
20240712,114600,925295056,834,836,836,834,396
|
|
20240712,114500,924964475,837,842,842,837,74
|
|
20240712,114400,924902287,842,837,843,837,48
|
|
20240712,114300,924861835,844,845,845,844,10
|
|
20240712,114200,924853394,847,836,847,836,5256
|
|
20240712,114100,920415933,837,837,837,837,0
|
|
20240712,114000,920415933,837,838,838,837,13
|
|
20240712,113900,920405045,831,839,839,831,8541
|
|
20240712,113800,913291895,839,839,839,839,0
|
|
20240712,113700,913291895,839,839,839,839,15
|
|
20240712,113600,913279310,839,839,839,839,2
|
|
20240712,113500,913277632,833,837,837,833,4422
|
|
20240712,113400,909588702,837,839,839,837,115
|
|
20240712,113300,909492365,839,839,839,839,50
|
|
20240712,113200,909450415,837,837,837,837,0
|
|
20240712,113100,909450415,837,837,837,837,0
|
|
20240712,113000,909450415,837,840,840,837,197
|
|
20240712,112900,909285304,841,841,841,841,0
|
|
20240712,112800,909285304,841,839,841,839,2897
|
|
20240712,112700,906849731,839,837,839,837,188
|
|
20240712,112600,906692373,836,836,836,836,12
|
|
20240712,112500,906682341,836,835,836,835,577
|
|
20240712,112400,906200219,836,836,836,836,0
|
|
20240712,112300,906200219,836,836,836,836,10
|
|
20240712,112200,906191859,836,836,836,836,28
|
|
20240712,112100,906168451,837,833,837,832,962
|
|
20240712,112000,905367977,832,837,837,831,5577
|
|
20240712,111900,900724565,838,839,839,838,1234
|
|
20240712,111800,899690006,839,840,840,839,3001
|
|
20240712,111700,897169945,842,842,842,842,0
|
|
20240712,111600,897169945,842,842,842,842,25
|
|
20240712,111500,897148895,843,839,843,839,6
|
|
20240712,111400,897143849,839,839,839,839,111
|
|
20240712,111300,897050720,839,839,839,839,449
|
|
20240712,111200,896674009,839,839,839,839,10
|
|
20240712,111100,896665619,839,840,840,839,385
|
|
20240712,111000,896342475,840,842,842,840,4100
|
|
20240712,110900,892893350,843,843,843,843,784
|
|
20240712,110800,892232438,846,846,846,846,0
|
|
20240712,110700,892232438,846,846,846,846,235
|
|
20240712,110600,892033628,846,846,846,846,0
|
|
20240712,110500,892033628,846,846,846,846,200
|
|
20240712,110400,891864428,844,844,844,844,4496
|
|
20240712,110300,888069804,846,846,846,846,868
|
|
20240712,110200,887335476,846,845,846,845,379
|
|
20240712,110100,887015038,846,846,846,846,1
|
|
20240712,110000,887014192,842,846,846,842,2
|
|
20240712,105900,887012504,841,841,841,841,0
|
|
20240712,105800,887012504,841,841,841,841,33
|
|
20240712,105700,886984751,848,841,848,841,1005
|
|
20240712,105600,886133351,847,847,847,847,10
|
|
20240712,105500,886124881,847,847,847,847,2533
|
|
20240712,105400,883979430,848,842,848,842,930
|
|
20240712,105300,883191156,843,841,843,841,1100
|
|
20240712,105200,882265806,838,835,838,835,1596
|
|
20240712,105100,880932556,835,838,838,835,1002
|
|
20240712,105000,880095880,835,835,835,835,0
|
|
20240712,104900,880095880,835,835,835,835,1480
|
|
20240712,104800,878860080,835,835,835,835,0
|
|
20240712,104700,878860080,835,835,835,835,1
|
|
20240712,104600,878859245,838,838,838,838,200
|
|
20240712,104500,878691645,838,838,838,838,1
|
|
20240712,104400,878690807,832,836,836,832,6410
|
|
20240712,104300,873348082,841,841,841,841,0
|
|
20240712,104200,873348082,841,841,841,841,51
|
|
20240712,104100,873305191,834,834,834,834,0
|
|
20240712,104000,873305191,834,834,834,834,0
|
|
20240712,103900,873305191,834,834,834,834,7535
|
|
20240712,103800,867021001,834,844,844,834,14932
|
|
20240712,103700,854504143,845,848,848,845,1404
|
|
20240712,103600,853317155,849,845,849,843,426
|
|
20240712,103500,852956597,845,843,845,843,106
|
|
20240712,103400,852867231,841,842,842,841,2060
|
|
20240712,103300,851134763,840,840,840,840,50
|
|
20240712,103200,851092763,843,839,843,839,922
|
|
20240712,103100,850319023,839,839,839,839,51
|
|
20240712,103000,850276234,839,835,839,834,2928
|
|
20240712,102900,847828298,835,837,837,835,1211
|
|
20240712,102800,846816157,837,837,837,837,238
|
|
20240712,102700,846616951,837,836,837,836,879
|
|
20240712,102600,845881240,837,837,837,837,79
|
|
20240712,102500,845815117,834,836,837,834,8203
|
|
20240712,102400,838965874,836,835,836,835,243
|
|
20240712,102300,838762939,835,836,836,835,13726
|
|
20240712,102200,827298009,836,838,838,836,3207
|
|
20240712,102100,824613943,838,837,838,837,3745
|
|
20240712,102000,821477607,838,839,841,838,4232
|
|
20240712,101900,817931101,838,840,840,838,6475
|
|
20240712,101800,812503661,840,846,846,839,10516
|
|
20240712,101700,803662647,847,850,850,847,2720
|
|
20240712,101600,801358126,849,850,852,849,3399
|
|
20240712,101500,798472187,849,850,851,849,1413
|
|
20240712,101400,797271166,854,849,854,849,505
|
|
20240712,101300,796840417,854,854,854,854,20
|
|
20240712,101200,796823337,848,853,854,848,2489
|
|
20240712,101100,794710775,848,850,850,848,122
|
|
20240712,101000,794607079,850,855,855,850,1499
|
|
20240712,100900,793327559,855,857,858,855,2216
|
|
20240712,100800,791432580,851,852,859,851,3529
|
|
20240712,100700,788415841,852,851,852,851,300
|
|
20240712,100600,788160245,852,852,852,847,802
|
|
20240712,100500,787480300,856,856,856,856,0
|
|
20240712,100400,787480300,856,847,856,847,1100
|
|
20240712,100300,786540681,850,846,850,846,7268
|
|
20240712,100200,780387773,846,844,846,844,93
|
|
20240712,100100,780309196,844,845,845,844,1871
|
|
20240712,100000,778729702,845,843,845,842,1268
|
|
20240712,095900,777660751,842,845,848,842,3397
|
|
20240712,095800,774788531,848,846,848,841,27740
|
|
20240712,095700,751391348,846,845,850,845,1788
|
|
20240712,095600,749877697,845,852,852,845,13282
|
|
20240712,095500,738592053,852,857,857,852,4110
|
|
20240712,095400,735083433,856,859,859,856,5771
|
|
20240712,095300,730142285,856,861,861,856,4628
|
|
20240712,095200,726166176,861,860,863,860,957
|
|
20240712,095100,725340512,858,858,863,858,846
|
|
20240712,095000,724612158,860,863,863,860,6860
|
|
20240712,094900,718704535,863,867,867,862,2616
|
|
20240712,094800,716440237,861,859,870,854,18632
|
|
20240712,094700,700327942,860,860,860,854,392
|
|
20240712,094600,699991926,860,860,860,858,831
|
|
20240712,094500,699277956,862,858,862,858,9216
|
|
20240712,094400,691359761,858,859,861,853,11009
|
|
20240712,094300,681899895,859,848,859,848,9969
|
|
20240712,094200,673384609,848,847,848,847,1127
|
|
20240712,094100,672430033,847,848,848,847,3
|
|
20240712,094000,672427490,847,847,848,847,26
|
|
20240712,093900,672405467,847,846,847,845,487
|
|
20240712,093800,671993557,848,847,849,844,2576
|
|
20240712,093700,669816134,845,851,851,845,2076
|
|
20240712,093600,668060173,845,846,851,845,1586
|
|
20240712,093500,666718572,846,853,854,845,10321
|
|
20240712,093400,657958026,851,852,856,851,7791
|
|
20240712,093300,651311684,852,857,857,851,8562
|
|
20240712,093200,644001650,856,855,858,855,7520
|
|
20240712,093100,637561106,856,853,857,849,4120
|
|
20240712,093000,634051313,852,852,852,849,9007
|
|
20240712,092900,626391015,852,853,856,852,5100
|
|
20240712,092800,622037944,852,847,852,845,27409
|
|
20240712,092700,598768683,847,852,852,843,18557
|
|
20240712,092600,583067418,851,865,866,851,25033
|
|
20240712,092500,561585168,865,869,871,865,41967
|
|
20240712,092400,525196924,867,868,879,865,28768
|
|
20240712,092300,500247191,868,878,879,867,55884
|
|
20240712,092200,451515320,878,864,880,863,101324
|
|
20240712,092100,363001433,864,875,877,861,117737
|
|
20240712,092000,260396554,875,853,875,851,86351
|
|
20240712,091900,186097924,846,849,855,846,19582
|
|
20240712,091800,169414279,849,844,850,843,2632
|
|
20240712,091700,167181429,847,843,847,843,1610
|
|
20240712,091600,165819791,843,845,845,843,1582
|
|
20240712,091500,164485720,848,841,853,841,11107
|
|
20240712,091400,155121493,841,851,851,841,6202
|
|
20240712,091300,149858981,851,847,858,846,20691
|
|
20240712,091200,132256932,847,835,850,835,14349
|
|
20240712,091100,120172609,835,850,850,835,9107
|
|
20240712,091000,112512799,850,836,860,836,36099
|
|
20240712,090900,81813647,835,822,835,822,27448
|
|
20240712,090800,59087538,822,818,822,818,5827
|
|
20240712,090700,54304888,818,814,818,814,8571
|
|
20240712,090600,47318342,814,821,821,814,24
|
|
20240712,090500,47298719,812,809,828,809,22181
|
|
20240712,090400,29194963,809,806,810,806,15178
|
|
20240712,090300,16938795,806,804,806,804,7629
|
|
20240712,090200,10795787,805,804,805,804,4435
|
|
20240712,090100,7226412,806,803,807,798,2013
|
|
20240712,090000,5619957,804,803,804,803,6944
|