632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192900,1704839795,345,345,345,345,7864
|
|
20240716,192800,1704839795,345,345,345,345,0
|
|
20240716,192700,1704839795,345,345,345,345,0
|
|
20240716,192600,1704839795,345,345,345,345,0
|
|
20240716,192500,1704839795,345,345,345,345,0
|
|
20240716,192400,1704839795,345,345,345,345,0
|
|
20240716,192300,1704839795,345,345,345,345,0
|
|
20240716,192200,1704839795,345,345,345,345,0
|
|
20240716,192100,1704839795,345,345,345,345,0
|
|
20240716,192000,1704839795,345,345,345,345,0
|
|
20240716,191900,1704839795,345,345,345,345,0
|
|
20240716,191800,1704839795,345,345,345,345,0
|
|
20240716,191700,1704839795,345,345,345,345,0
|
|
20240716,191600,1704839795,345,345,345,345,0
|
|
20240716,191500,1704839795,345,345,345,345,0
|
|
20240716,191400,1704839795,345,345,345,345,0
|
|
20240716,191300,1704839795,345,345,345,345,0
|
|
20240716,191200,1704839795,345,345,345,345,0
|
|
20240716,191100,1704839795,345,345,345,345,0
|
|
20240716,191000,1704839795,345,345,345,345,0
|
|
20240716,190900,1704839795,345,345,345,345,0
|
|
20240716,190800,1704839795,345,345,345,345,0
|
|
20240716,190700,1704839795,345,345,345,345,0
|
|
20240716,190600,1704839795,345,345,345,345,0
|
|
20240716,190500,1704839795,345,345,345,345,0
|
|
20240716,190400,1704839795,345,345,345,345,0
|
|
20240716,190300,1704839795,345,345,345,345,0
|
|
20240716,190200,1704839795,345,345,345,345,0
|
|
20240716,190100,1704839795,345,345,345,345,0
|
|
20240716,190000,1704839795,345,345,345,345,0
|
|
20240716,185900,1704839795,345,345,345,345,7864
|
|
20240716,185800,1704839795,345,345,345,345,0
|
|
20240716,185700,1704839795,345,345,345,345,0
|
|
20240716,185600,1704839795,345,345,345,345,0
|
|
20240716,185500,1704839795,345,345,345,345,0
|
|
20240716,185400,1704839795,345,345,345,345,0
|
|
20240716,185300,1704839795,345,345,345,345,0
|
|
20240716,185200,1704839795,345,345,345,345,0
|
|
20240716,185100,1704839795,345,345,345,345,0
|
|
20240716,185000,1704839795,345,345,345,345,0
|
|
20240716,184900,1704839795,345,345,345,345,0
|
|
20240716,184800,1704839795,345,345,345,345,0
|
|
20240716,184700,1704839795,345,345,345,345,0
|
|
20240716,184600,1704839795,345,345,345,345,0
|
|
20240716,184500,1704839795,345,345,345,345,0
|
|
20240716,184400,1704839795,345,345,345,345,0
|
|
20240716,184300,1704839795,345,345,345,345,0
|
|
20240716,184200,1704839795,345,345,345,345,0
|
|
20240716,184100,1704839795,345,345,345,345,0
|
|
20240716,184000,1704839795,345,345,345,345,0
|
|
20240716,183900,1704839795,345,345,345,345,0
|
|
20240716,183800,1704839795,345,345,345,345,0
|
|
20240716,183700,1704839795,345,345,345,345,0
|
|
20240716,183600,1704839795,345,345,345,345,0
|
|
20240716,183500,1704839795,345,345,345,345,0
|
|
20240716,183400,1704839795,345,345,345,345,0
|
|
20240716,183300,1704839795,345,345,345,345,0
|
|
20240716,183200,1704839795,345,345,345,345,0
|
|
20240716,183100,1704839795,345,345,345,345,0
|
|
20240716,183000,1704839795,345,345,345,345,0
|
|
20240716,182900,1704839795,345,345,345,345,7864
|
|
20240716,182800,1704839795,345,345,345,345,0
|
|
20240716,182700,1704839795,345,345,345,345,0
|
|
20240716,182600,1704839795,345,345,345,345,0
|
|
20240716,182500,1704839795,345,345,345,345,0
|
|
20240716,182400,1704839795,345,345,345,345,0
|
|
20240716,182300,1704839795,345,345,345,345,0
|
|
20240716,182200,1704839795,345,345,345,345,0
|
|
20240716,182100,1704839795,345,345,345,345,0
|
|
20240716,182000,1704839795,345,345,345,345,0
|
|
20240716,181900,1704839795,345,345,345,345,0
|
|
20240716,181800,1704839795,345,345,345,345,0
|
|
20240716,181700,1704839795,345,345,345,345,0
|
|
20240716,181600,1704839795,345,345,345,345,0
|
|
20240716,181500,1704839795,345,345,345,345,0
|
|
20240716,181400,1704839795,345,345,345,345,0
|
|
20240716,181300,1704839795,345,345,345,345,0
|
|
20240716,181200,1704839795,345,345,345,345,0
|
|
20240716,181100,1704839795,345,345,345,345,0
|
|
20240716,181000,1704839795,345,345,345,345,0
|
|
20240716,180900,1704839795,345,345,345,345,0
|
|
20240716,180800,1704839795,345,345,345,345,0
|
|
20240716,180700,1704839795,345,345,345,345,0
|
|
20240716,180600,1704839795,345,345,345,345,0
|
|
20240716,180500,1704839795,345,345,345,345,0
|
|
20240716,180400,1704839795,345,345,345,345,0
|
|
20240716,180300,1704839795,345,345,345,345,0
|
|
20240716,180200,1704839795,345,345,345,345,0
|
|
20240716,180100,1704839795,345,345,345,345,0
|
|
20240716,180000,1704839795,345,345,345,345,0
|
|
20240716,175900,1704839795,345,345,345,345,7864
|
|
20240716,175800,1704839795,345,345,345,345,0
|
|
20240716,175700,1704839795,345,345,345,345,0
|
|
20240716,175600,1704839795,345,345,345,345,0
|
|
20240716,175500,1704839795,345,345,345,345,0
|
|
20240716,175400,1704839795,345,345,345,345,0
|
|
20240716,175300,1704839795,345,345,345,345,0
|
|
20240716,175200,1704839795,345,345,345,345,0
|
|
20240716,175100,1704839795,345,345,345,345,0
|
|
20240716,175000,1704839795,345,345,345,345,0
|
|
20240716,174900,1704839795,345,345,345,345,0
|
|
20240716,174800,1704839795,345,345,345,345,0
|
|
20240716,174700,1704839795,345,345,345,345,0
|
|
20240716,174600,1704839795,345,345,345,345,0
|
|
20240716,174500,1704839795,345,345,345,345,0
|
|
20240716,174400,1704839795,345,345,345,345,0
|
|
20240716,174300,1704839795,345,345,345,345,0
|
|
20240716,174200,1704839795,345,345,345,345,0
|
|
20240716,174100,1704839795,345,345,345,345,0
|
|
20240716,174000,1704839795,345,345,345,345,0
|
|
20240716,173900,1704839795,345,345,345,345,0
|
|
20240716,173800,1704839795,345,345,345,345,0
|
|
20240716,173700,1704839795,345,345,345,345,0
|
|
20240716,173600,1704839795,345,345,345,345,0
|
|
20240716,173500,1704839795,345,345,345,345,0
|
|
20240716,173400,1704839795,345,345,345,345,0
|
|
20240716,173300,1704839795,345,345,345,345,0
|
|
20240716,173200,1704839795,345,345,345,345,0
|
|
20240716,173100,1704839795,345,345,345,345,0
|
|
20240716,173000,1704839795,345,345,345,345,0
|
|
20240716,172900,1704839795,345,345,345,345,7864
|
|
20240716,172800,1704839795,345,345,345,345,0
|
|
20240716,172700,1704839795,345,345,345,345,0
|
|
20240716,172600,1704839795,345,345,345,345,0
|
|
20240716,172500,1704839795,345,345,345,345,0
|
|
20240716,172400,1704839795,345,345,345,345,0
|
|
20240716,172300,1704839795,345,345,345,345,0
|
|
20240716,172200,1704839795,345,345,345,345,0
|
|
20240716,172100,1704839795,345,345,345,345,0
|
|
20240716,172000,1704839795,345,345,345,345,0
|
|
20240716,171900,1704839795,345,345,345,345,0
|
|
20240716,171800,1704839795,345,345,345,345,0
|
|
20240716,171700,1704839795,345,345,345,345,0
|
|
20240716,171600,1704839795,345,345,345,345,0
|
|
20240716,171500,1704839795,345,345,345,345,0
|
|
20240716,171400,1704839795,345,345,345,345,0
|
|
20240716,171300,1704839795,345,345,345,345,0
|
|
20240716,171200,1704839795,345,345,345,345,0
|
|
20240716,171100,1704839795,345,345,345,345,0
|
|
20240716,171000,1704839795,345,345,345,345,0
|
|
20240716,170900,1704839795,345,345,345,345,0
|
|
20240716,170800,1704839795,345,345,345,345,0
|
|
20240716,170700,1704839795,345,345,345,345,0
|
|
20240716,170600,1704839795,345,345,345,345,0
|
|
20240716,170500,1704839795,345,345,345,345,0
|
|
20240716,170400,1704839795,345,345,345,345,0
|
|
20240716,170300,1704839795,345,345,345,345,0
|
|
20240716,170200,1704839795,345,345,345,345,0
|
|
20240716,170100,1704839795,345,345,345,345,0
|
|
20240716,170000,1704839795,345,345,345,345,0
|
|
20240716,165900,1704839795,345,345,345,345,7864
|
|
20240716,165800,1704839795,345,345,345,345,0
|
|
20240716,165700,1704839795,345,345,345,345,0
|
|
20240716,165600,1704839795,345,345,345,345,0
|
|
20240716,165500,1704839795,345,345,345,345,0
|
|
20240716,165400,1704839795,345,345,345,345,0
|
|
20240716,165300,1704839795,345,345,345,345,0
|
|
20240716,165200,1704839795,345,345,345,345,0
|
|
20240716,165100,1704839795,345,345,345,345,0
|
|
20240716,165000,1704839795,345,345,345,345,0
|
|
20240716,164900,1704839795,345,345,345,345,0
|
|
20240716,164800,1704839795,345,345,345,345,0
|
|
20240716,164700,1704839795,345,345,345,345,0
|
|
20240716,164600,1704839795,345,345,345,345,0
|
|
20240716,164500,1704839795,345,345,345,345,0
|
|
20240716,164400,1704839795,345,345,345,345,0
|
|
20240716,164300,1704839795,345,345,345,345,0
|
|
20240716,164200,1704839795,345,345,345,345,0
|
|
20240716,164100,1704839795,345,345,345,345,0
|
|
20240716,164000,1704839795,345,345,345,345,0
|
|
20240716,163900,1704839795,345,345,345,345,0
|
|
20240716,163800,1704839795,345,345,345,345,0
|
|
20240716,163700,1704839795,345,345,345,345,0
|
|
20240716,163600,1704839795,345,345,345,345,0
|
|
20240716,163500,1704839795,345,345,345,345,0
|
|
20240716,163400,1704839795,345,345,345,345,0
|
|
20240716,163300,1704839795,345,345,345,345,0
|
|
20240716,163200,1704839795,345,345,345,345,0
|
|
20240716,163100,1704839795,345,345,345,345,0
|
|
20240716,163000,1704839795,345,345,345,345,0
|
|
20240716,162900,1704839795,345,345,345,345,7864
|
|
20240716,162800,1704839795,345,345,345,345,0
|
|
20240716,162700,1704839795,345,345,345,345,0
|
|
20240716,162600,1704839795,345,345,345,345,0
|
|
20240716,162500,1704839795,345,345,345,345,0
|
|
20240716,162400,1704839795,345,345,345,345,0
|
|
20240716,162300,1704839795,345,345,345,345,0
|
|
20240716,162200,1704839795,345,345,345,345,0
|
|
20240716,162100,1704839795,345,345,345,345,0
|
|
20240716,162000,1704839795,345,345,345,345,0
|
|
20240716,161900,1704839795,345,345,345,345,0
|
|
20240716,161800,1704839795,345,345,345,345,0
|
|
20240716,161700,1704839795,345,345,345,345,0
|
|
20240716,161600,1704839795,345,345,345,345,0
|
|
20240716,161500,1704839795,345,345,345,345,0
|
|
20240716,161400,1704839795,345,345,345,345,0
|
|
20240716,161300,1704839795,345,345,345,345,0
|
|
20240716,161200,1704839795,345,345,345,345,0
|
|
20240716,161100,1704839795,345,345,345,345,0
|
|
20240716,161000,1704839795,345,345,345,345,0
|
|
20240716,160900,1704839795,345,345,345,345,0
|
|
20240716,160800,1704839795,345,345,345,345,0
|
|
20240716,160700,1704839795,345,345,345,345,0
|
|
20240716,160600,1704839795,345,345,345,345,0
|
|
20240716,160500,1704839795,345,345,345,345,0
|
|
20240716,160400,1704839795,345,345,345,345,0
|
|
20240716,160300,1704839795,345,345,345,345,0
|
|
20240716,160200,1704839795,345,345,345,345,0
|
|
20240716,160100,1704839795,345,345,345,345,0
|
|
20240716,160000,1704839795,345,345,345,345,0
|
|
20240716,155900,1704839795,345,345,345,345,7864
|
|
20240716,155800,1704839795,345,345,345,345,0
|
|
20240716,155700,1704839795,345,345,345,345,0
|
|
20240716,155600,1704839795,345,345,345,345,0
|
|
20240716,155500,1704839795,345,345,345,345,0
|
|
20240716,155400,1704839795,345,345,345,345,0
|
|
20240716,155300,1704839795,345,345,345,345,0
|
|
20240716,155200,1704839795,345,345,345,345,0
|
|
20240716,155100,1704839795,345,345,345,345,0
|
|
20240716,155000,1704839795,345,345,345,345,0
|
|
20240716,154900,1704839795,345,345,345,345,0
|
|
20240716,154800,1704839795,345,345,345,345,0
|
|
20240716,154700,1704839795,345,345,345,345,0
|
|
20240716,154600,1704839795,345,345,345,345,0
|
|
20240716,154500,1704839795,345,345,345,345,0
|
|
20240716,154400,1704839795,345,345,345,345,0
|
|
20240716,154300,1704839795,345,345,345,345,0
|
|
20240716,154200,1704839795,345,345,345,345,0
|
|
20240716,154100,1704839795,345,345,345,345,0
|
|
20240716,154000,1704839795,345,345,345,345,0
|
|
20240716,153900,1704839795,345,345,345,345,0
|
|
20240716,153800,1704839795,345,345,345,345,0
|
|
20240716,153700,1704839795,345,345,345,345,0
|
|
20240716,153600,1704839795,345,345,345,345,0
|
|
20240716,153500,1704839795,345,345,345,345,0
|
|
20240716,153400,1704839795,345,345,345,345,0
|
|
20240716,153300,1704839795,345,345,345,345,0
|
|
20240716,153200,1704839795,345,345,345,345,0
|
|
20240716,153100,1704839795,345,345,345,345,0
|
|
20240716,153000,1704839795,345,345,345,345,7864
|
|
20240716,152900,1702126715,343,343,343,343,0
|
|
20240716,152800,1702126715,343,343,343,343,0
|
|
20240716,152700,1702126715,343,343,343,343,0
|
|
20240716,152600,1702126715,343,343,343,343,0
|
|
20240716,152500,1702126715,343,343,343,343,0
|
|
20240716,152400,1702126715,343,343,343,343,0
|
|
20240716,152300,1702126715,343,343,343,343,0
|
|
20240716,152200,1702126715,343,343,343,343,0
|
|
20240716,152100,1702126715,343,343,343,343,0
|
|
20240716,152000,1702126715,343,343,343,343,0
|
|
20240716,151900,1702126715,343,344,346,343,430
|
|
20240716,151800,1701978654,346,344,346,344,18
|
|
20240716,151700,1701972452,345,344,346,344,3911
|
|
20240716,151600,1700626054,344,345,346,342,4356
|
|
20240716,151500,1699134659,344,346,346,343,4990
|
|
20240716,151400,1697422063,346,347,348,344,156
|
|
20240716,151300,1697367912,347,345,347,344,7563
|
|
20240716,151200,1694764564,345,349,349,345,5264
|
|
20240716,151100,1692945216,349,349,349,349,52
|
|
20240716,151000,1692927068,349,348,349,348,47
|
|
20240716,150900,1692910686,348,347,348,347,6157
|
|
20240716,150800,1690768100,347,348,348,347,372
|
|
20240716,150700,1690638995,348,350,350,347,5594
|
|
20240716,150600,1688681966,350,349,350,349,7075
|
|
20240716,150500,1686212790,349,348,349,348,99
|
|
20240716,150400,1686178331,348,349,349,348,4916
|
|
20240716,150300,1684466651,349,346,349,346,5430
|
|
20240716,150200,1682573996,346,345,346,345,2098
|
|
20240716,150100,1681848488,345,345,345,345,730
|
|
20240716,150000,1681596638,345,345,345,345,24
|
|
20240716,145900,1681588358,343,343,343,343,0
|
|
20240716,145800,1681588358,343,343,343,343,0
|
|
20240716,145700,1681588358,343,345,345,343,5046
|
|
20240716,145600,1679856868,345,345,345,344,76
|
|
20240716,145500,1679830694,345,345,345,345,42
|
|
20240716,145400,1679816204,345,345,345,345,42
|
|
20240716,145300,1679801714,345,345,345,345,10
|
|
20240716,145200,1679798264,344,344,344,344,149
|
|
20240716,145100,1679747008,344,344,344,344,6308
|
|
20240716,145000,1677577056,344,344,344,344,45
|
|
20240716,144900,1677561576,344,345,345,342,2308
|
|
20240716,144800,1676771105,344,343,344,343,1557
|
|
20240716,144700,1676236781,343,343,343,343,10
|
|
20240716,144600,1676233351,342,344,344,342,2118
|
|
20240716,144500,1675506911,344,344,344,344,0
|
|
20240716,144400,1675506911,344,343,344,342,104
|
|
20240716,144300,1675471334,342,343,343,342,23403
|
|
20240716,144200,1667462594,344,344,344,344,16
|
|
20240716,144100,1667457090,344,345,345,344,157
|
|
20240716,144000,1667402928,346,345,346,345,1974
|
|
20240716,143900,1666721894,343,345,345,343,720
|
|
20240716,143800,1666474932,342,344,344,342,4437
|
|
20240716,143700,1664956333,343,343,343,343,1381
|
|
20240716,143600,1664482650,343,346,346,343,763
|
|
20240716,143500,1664219676,345,345,345,345,737
|
|
20240716,143400,1663965411,345,344,345,344,32
|
|
20240716,143300,1663954399,344,344,344,344,733
|
|
20240716,143200,1663702247,345,345,345,345,0
|
|
20240716,143100,1663702247,345,345,345,345,992
|
|
20240716,143000,1663360007,345,345,345,345,484
|
|
20240716,142900,1663193027,345,345,345,345,242
|
|
20240716,142800,1663109537,344,345,345,344,655
|
|
20240716,142700,1662884216,344,344,345,344,5470
|
|
20240716,142600,1661002535,344,346,346,343,1519
|
|
20240716,142500,1660479518,346,347,347,346,482
|
|
20240716,142400,1660312505,347,344,347,344,489
|
|
20240716,142300,1660142888,344,347,347,344,5289
|
|
20240716,142200,1658322200,347,346,347,345,1305
|
|
20240716,142100,1657870272,346,347,347,346,724
|
|
20240716,142000,1657619528,347,346,348,345,2547
|
|
20240716,141900,1656736211,345,351,351,345,32992
|
|
20240716,141800,1645225770,351,352,354,351,3282
|
|
20240716,141700,1644069818,352,352,352,350,4864
|
|
20240716,141600,1642360412,352,352,352,352,242
|
|
20240716,141500,1642275228,350,353,353,350,40959
|
|
20240716,141400,1627926297,353,357,357,353,8590
|
|
20240716,141300,1624879547,357,344,357,343,81535
|
|
20240716,141200,1596362898,345,346,346,344,2120
|
|
20240716,141100,1595629725,346,347,348,345,14241
|
|
20240716,141000,1590693415,347,346,347,346,13368
|
|
20240716,140900,1586056232,346,343,346,341,6973
|
|
20240716,140800,1583660686,343,343,343,343,486
|
|
20240716,140700,1583493988,343,344,344,343,2385
|
|
20240716,140600,1582675190,344,343,344,343,30965
|
|
20240716,140500,1572030247,343,345,346,340,49980
|
|
20240716,140400,1554982646,345,348,348,344,7532
|
|
20240716,140300,1552381074,348,344,348,344,21152
|
|
20240716,140200,1545072554,344,343,344,343,3713
|
|
20240716,140100,1543798744,343,342,343,342,68
|
|
20240716,140000,1543775450,342,342,342,342,5986
|
|
20240716,135900,1541728238,343,343,343,343,1
|
|
20240716,135800,1541727895,343,343,343,343,0
|
|
20240716,135700,1541727895,343,343,343,343,5465
|
|
20240716,135600,1539853400,343,343,343,343,54
|
|
20240716,135500,1539834878,342,342,342,342,100
|
|
20240716,135400,1539800678,342,342,342,342,400
|
|
20240716,135300,1539663878,345,343,345,343,7045
|
|
20240716,135200,1537240914,343,343,343,343,2
|
|
20240716,135100,1537240228,343,343,343,343,0
|
|
20240716,135000,1537240228,343,343,343,343,1
|
|
20240716,134900,1537239885,343,343,343,343,500
|
|
20240716,134800,1537068385,343,344,344,343,752
|
|
20240716,134700,1536810385,344,344,344,343,11471
|
|
20240716,134600,1532875819,345,340,346,340,64632
|
|
20240716,134500,1510632063,340,340,340,340,22
|
|
20240716,134400,1510624583,339,339,339,339,332
|
|
20240716,134300,1510512035,339,340,340,339,765
|
|
20240716,134200,1510252685,339,339,339,339,5448
|
|
20240716,134100,1508405813,340,340,340,340,0
|
|
20240716,134000,1508405813,340,338,340,338,4972
|
|
20240716,133900,1506715983,340,338,340,338,10500
|
|
20240716,133800,1503161925,338,338,338,338,21
|
|
20240716,133700,1503154827,338,337,338,337,2048
|
|
20240716,133600,1502464606,337,337,337,337,102
|
|
20240716,133500,1502430232,336,336,336,336,0
|
|
20240716,133400,1502430232,336,336,337,336,33
|
|
20240716,133300,1502419139,336,335,336,335,4301
|
|
20240716,133200,1500978003,336,336,336,336,0
|
|
20240716,133100,1500978003,336,336,336,336,0
|
|
20240716,133000,1500978003,336,336,336,336,19
|
|
20240716,132900,1500971619,336,336,336,336,0
|
|
20240716,132800,1500971619,336,335,336,335,178
|
|
20240716,132700,1500911988,336,336,336,336,1
|
|
20240716,132600,1500911652,336,336,336,336,101
|
|
20240716,132500,1500877716,334,334,335,334,6863
|
|
20240716,132400,1498583684,335,336,336,335,26414
|
|
20240716,132300,1489719347,336,337,337,336,5390
|
|
20240716,132200,1487908306,336,336,336,336,0
|
|
20240716,132100,1487908306,336,338,338,336,1504
|
|
20240716,132000,1487402956,336,338,338,336,960
|
|
20240716,131900,1487079165,338,338,338,338,0
|
|
20240716,131800,1487079165,338,338,338,338,0
|
|
20240716,131700,1487079165,338,338,338,338,0
|
|
20240716,131600,1487079165,338,338,338,338,0
|
|
20240716,131500,1487079165,338,338,338,338,0
|
|
20240716,131400,1487079165,338,338,338,338,0
|
|
20240716,131300,1487079165,338,338,338,338,1
|
|
20240716,131200,1487078827,336,338,338,336,601
|
|
20240716,131100,1486876887,336,336,336,336,6
|
|
20240716,131000,1486874871,336,337,337,336,11577
|
|
20240716,130900,1482978078,337,336,337,336,233
|
|
20240716,130800,1482899674,337,336,337,336,1221
|
|
20240716,130700,1482489390,337,337,337,336,3
|
|
20240716,130600,1482488380,336,336,336,336,0
|
|
20240716,130500,1482488380,336,338,338,336,1783
|
|
20240716,130400,1481887500,339,338,339,338,14
|
|
20240716,130300,1481882767,339,339,339,337,506
|
|
20240716,130200,1481711236,339,339,339,339,2
|
|
20240716,130100,1481710558,336,337,337,336,10
|
|
20240716,130000,1481707189,338,339,339,338,5986
|
|
20240716,125900,1479682937,339,339,339,339,3
|
|
20240716,125800,1479681920,340,340,340,340,527
|
|
20240716,125700,1479502740,339,339,339,339,11348
|
|
20240716,125600,1475655768,339,338,339,338,6701
|
|
20240716,125500,1473385000,338,338,338,338,1
|
|
20240716,125400,1473384662,338,338,338,338,0
|
|
20240716,125300,1473384662,338,338,338,335,5339
|
|
20240716,125200,1471587532,338,338,338,338,69
|
|
20240716,125100,1471564210,338,338,338,338,0
|
|
20240716,125000,1471564210,338,338,338,338,17
|
|
20240716,124900,1471558464,338,338,338,338,2626
|
|
20240716,124800,1470670876,338,336,339,336,7501
|
|
20240716,124700,1468138802,336,336,336,336,148
|
|
20240716,124600,1468089074,336,336,336,336,5
|
|
20240716,124500,1468087394,336,336,336,336,504
|
|
20240716,124400,1467918050,336,336,336,336,75
|
|
20240716,124300,1467892850,336,335,337,334,18385
|
|
20240716,124200,1461751229,334,336,336,334,3144
|
|
20240716,124100,1460694997,337,337,337,337,3135
|
|
20240716,124000,1459638502,336,336,336,336,252
|
|
20240716,123900,1459553830,337,337,337,337,1
|
|
20240716,123800,1459553493,336,336,336,336,0
|
|
20240716,123700,1459553493,336,337,338,336,7503
|
|
20240716,123600,1457022675,337,336,337,335,3133
|
|
20240716,123500,1455969687,336,335,336,335,7504
|
|
20240716,123400,1453455777,335,334,335,334,3444
|
|
20240716,123300,1452305478,335,334,335,334,5
|
|
20240716,123200,1452303807,335,334,335,333,6
|
|
20240716,123100,1452301804,335,334,335,333,34
|
|
20240716,123000,1452290450,335,333,335,333,420
|
|
20240716,122900,1452149796,335,333,335,333,9
|
|
20240716,122800,1452146792,334,335,335,334,3220
|
|
20240716,122700,1451068093,335,335,336,333,3133
|
|
20240716,122600,1450018687,335,334,335,333,421
|
|
20240716,122500,1449878264,335,335,335,334,224
|
|
20240716,122400,1449803231,334,334,335,333,331
|
|
20240716,122300,1449692673,334,335,335,333,2101
|
|
20240716,122200,1448990853,334,333,335,333,18059
|
|
20240716,122100,1442967167,333,333,334,333,10587
|
|
20240716,122000,1439441690,334,334,335,334,1195
|
|
20240716,121900,1439042559,335,335,335,335,0
|
|
20240716,121800,1439042559,335,335,335,335,1538
|
|
20240716,121700,1438527329,335,334,335,334,2202
|
|
20240716,121600,1437790857,334,334,335,333,19761
|
|
20240716,121500,1431190686,334,335,336,334,207
|
|
20240716,121400,1431121520,336,334,336,334,7
|
|
20240716,121300,1431119175,334,336,337,334,39961
|
|
20240716,121200,1417742921,336,338,338,336,9944
|
|
20240716,121100,1414391739,337,337,338,337,1490
|
|
20240716,121000,1413888148,338,337,338,337,744
|
|
20240716,120900,1413636729,338,338,338,338,738
|
|
20240716,120800,1413387285,338,337,338,337,176
|
|
20240716,120700,1413327972,338,338,338,338,684
|
|
20240716,120600,1413096780,338,337,339,337,3202
|
|
20240716,120500,1412011507,337,337,338,337,2688
|
|
20240716,120400,1411105647,338,338,338,337,5
|
|
20240716,120300,1411103959,338,337,338,337,890
|
|
20240716,120200,1410804027,338,338,338,338,1109
|
|
20240716,120100,1410429185,338,337,338,337,4371
|
|
20240716,120000,1408956049,337,337,337,337,4572
|
|
20240716,115900,1407415285,337,337,337,337,6
|
|
20240716,115800,1407413263,337,336,337,335,563
|
|
20240716,115700,1407224095,336,336,336,336,262
|
|
20240716,115600,1407136063,336,337,337,336,11423
|
|
20240716,115500,1403297906,336,339,339,336,7175
|
|
20240716,115400,1400873412,339,338,339,336,82
|
|
20240716,115300,1400845775,339,338,339,337,619
|
|
20240716,115200,1400636550,339,337,339,336,1057
|
|
20240716,115100,1400278392,339,338,339,338,2
|
|
20240716,115000,1400277715,338,337,338,335,6316
|
|
20240716,114900,1398156444,337,337,337,337,1
|
|
20240716,114800,1398156107,339,339,339,337,4888
|
|
20240716,114700,1396503890,338,337,340,337,4507
|
|
20240716,114600,1394978703,338,337,338,337,153
|
|
20240716,114500,1394927141,338,338,338,338,0
|
|
20240716,114400,1394927141,338,337,338,337,359
|
|
20240716,114300,1394806099,338,338,338,338,300
|
|
20240716,114200,1394704699,338,338,338,338,2472
|
|
20240716,114100,1393869163,338,337,338,337,1100
|
|
20240716,114000,1393497453,338,339,339,338,2
|
|
20240716,113900,1393496776,337,338,339,337,1699
|
|
20240716,113800,1392921662,337,337,339,337,4485
|
|
20240716,113700,1391404399,337,337,337,336,2472
|
|
20240716,113600,1390573168,338,338,338,336,253
|
|
20240716,113500,1390487866,339,336,339,336,3619
|
|
20240716,113400,1389271879,336,337,339,336,187
|
|
20240716,113300,1389208859,339,337,339,336,2659
|
|
20240716,113200,1388314054,337,336,337,336,6714
|
|
20240716,113100,1386058144,337,338,338,336,10800
|
|
20240716,113000,1382428278,339,336,339,336,4613
|
|
20240716,112900,1380878304,337,338,338,337,988
|
|
20240716,112800,1380545148,338,337,338,337,2876
|
|
20240716,112700,1379575925,337,336,337,336,1620
|
|
20240716,112600,1379031604,336,337,337,336,1875
|
|
20240716,112500,1378400370,338,337,341,337,6950
|
|
20240716,112400,1376053280,337,337,337,337,3292
|
|
20240716,112300,1374943876,337,337,337,337,0
|
|
20240716,112200,1374943876,337,335,337,335,1626
|
|
20240716,112100,1374397556,337,334,337,334,9900
|
|
20240716,112000,1371073384,333,335,336,333,25168
|
|
20240716,111900,1362661794,336,334,336,333,22399
|
|
20240716,111800,1355182495,334,337,338,334,42121
|
|
20240716,111700,1341068987,337,338,340,337,5446
|
|
20240716,111600,1339228244,338,338,338,338,7051
|
|
20240716,111500,1336845006,337,335,338,335,5016
|
|
20240716,111400,1335154152,335,334,336,333,48000
|
|
20240716,111300,1319100399,334,340,340,334,100703
|
|
20240716,111200,1285204420,340,339,341,339,8216
|
|
20240716,111100,1282415112,339,343,344,339,35718
|
|
20240716,111000,1270245751,343,343,343,343,4931
|
|
20240716,110900,1268554418,340,343,343,340,43150
|
|
20240716,110800,1253846142,343,343,343,342,3304
|
|
20240716,110700,1252715072,343,341,343,340,40841
|
|
20240716,110600,1238796399,343,341,343,341,18739
|
|
20240716,110500,1232391757,340,341,341,339,20265
|
|
20240716,110400,1225500878,341,337,342,337,20369
|
|
20240716,110300,1218575847,340,342,342,338,25932
|
|
20240716,110200,1209787650,342,339,344,337,117702
|
|
20240716,110100,1169639163,339,341,342,332,131636
|
|
20240716,110000,1125358503,341,353,357,336,277913
|
|
20240716,105900,1030154998,353,353,359,347,170218
|
|
20240716,105800,970031676,353,370,370,350,152182
|
|
20240716,105700,915237148,368,376,378,363,210138
|
|
20240716,105600,837609081,372,363,380,361,647288
|
|
20240716,105500,595858494,363,357,363,357,54724
|
|
20240716,105400,576087272,360,361,361,357,49980
|
|
20240716,105300,558149487,361,357,362,357,93393
|
|
20240716,105200,524552379,357,356,361,356,67381
|
|
20240716,105100,500369166,356,344,360,344,84156
|
|
20240716,105000,470792843,344,344,345,343,7615
|
|
20240716,104900,468173502,343,347,347,343,38990
|
|
20240716,104800,454760034,347,351,351,347,30462
|
|
20240716,104700,444168260,350,364,364,350,110914
|
|
20240716,104600,404683274,364,365,366,360,29918
|
|
20240716,104500,393793201,365,359,367,358,169259
|
|
20240716,104400,332421094,359,359,360,356,33788
|
|
20240716,104300,320351338,360,356,363,354,224191
|
|
20240716,104200,239613128,358,357,358,350,107813
|
|
20240716,104100,201215947,358,358,358,358,0
|
|
20240716,104000,201215947,358,357,358,357,27105
|
|
20240716,103900,191515066,358,350,358,349,83495
|
|
20240716,103800,162012094,350,350,350,350,18958
|
|
20240716,103700,155376794,350,348,350,348,26007
|
|
20240716,103600,146294201,347,347,348,347,317
|
|
20240716,103500,146183997,350,350,350,346,16153
|
|
20240716,103400,140536300,349,345,350,345,66743
|
|
20240716,103300,117258457,343,345,346,343,12746
|
|
20240716,103200,112858808,345,344,346,344,26930
|
|
20240716,103100,103572662,343,341,343,340,15296
|
|
20240716,103000,98342123,342,341,342,341,12848
|
|
20240716,102900,93957711,341,341,342,341,5049
|
|
20240716,102800,92236000,341,340,342,340,12348
|
|
20240716,102700,88028676,340,338,340,338,31790
|
|
20240716,102600,77253721,338,333,338,333,9083
|
|
20240716,102500,74193064,334,334,334,334,487
|
|
20240716,102400,74030406,334,334,334,334,693
|
|
20240716,102300,73798944,334,334,334,334,0
|
|
20240716,102200,73798944,334,334,334,334,0
|
|
20240716,102100,73798944,334,333,334,333,9539
|
|
20240716,102000,70620927,334,334,334,334,0
|
|
20240716,101900,70620927,334,334,334,334,0
|
|
20240716,101800,70620927,334,334,334,334,0
|
|
20240716,101700,70620927,334,334,334,334,4
|
|
20240716,101600,70619591,333,333,333,333,0
|
|
20240716,101500,70619591,333,333,333,333,7
|
|
20240716,101400,70617260,333,334,334,330,20008
|
|
20240716,101300,63987273,334,334,334,334,2677
|
|
20240716,101200,63093155,335,334,335,334,7
|
|
20240716,101100,63090811,334,336,336,334,489
|
|
20240716,101000,62927225,337,337,337,337,3251
|
|
20240716,100900,61831638,338,337,338,337,1701
|
|
20240716,100800,61258400,337,337,338,337,1401
|
|
20240716,100700,60785262,337,337,337,337,4084
|
|
20240716,100600,59408954,339,338,339,337,788
|
|
20240716,100500,59142533,339,339,339,338,8701
|
|
20240716,100400,56200719,338,335,338,335,15831
|
|
20240716,100300,50866505,335,335,335,335,3
|
|
20240716,100200,50865500,334,335,336,332,12438
|
|
20240716,100100,46715200,336,336,336,336,142
|
|
20240716,100000,46667488,336,337,337,335,10256
|
|
20240716,095900,43231605,336,336,336,336,2
|
|
20240716,095800,43230933,337,335,337,335,1557
|
|
20240716,095700,42708787,335,333,335,332,4484
|
|
20240716,095600,41211601,333,333,334,333,29078
|
|
20240716,095500,31528522,333,329,333,328,22194
|
|
20240716,095400,24157306,328,328,328,328,0
|
|
20240716,095300,24157306,328,328,328,328,0
|
|
20240716,095200,24157306,328,328,328,328,260
|
|
20240716,095100,24072026,329,329,329,329,1517
|
|
20240716,095000,23572933,329,329,329,329,5000
|
|
20240716,094900,21927933,330,329,330,329,45
|
|
20240716,094800,21913113,329,329,329,329,1
|
|
20240716,094700,21912784,329,330,330,329,803
|
|
20240716,094600,21648024,330,330,330,330,3323
|
|
20240716,094500,20551434,331,331,331,331,0
|
|
20240716,094400,20551434,331,331,331,331,12
|
|
20240716,094300,20547462,331,331,331,331,204
|
|
20240716,094200,20479938,331,331,331,330,13843
|
|
20240716,094100,15905467,331,331,331,331,0
|
|
20240716,094000,15905467,331,331,331,331,0
|
|
20240716,093900,15905467,331,331,331,331,0
|
|
20240716,093800,15905467,331,331,331,331,100
|
|
20240716,093700,15872367,332,332,332,332,1
|
|
20240716,093600,15872035,331,331,331,330,3095
|
|
20240716,093500,14850589,331,331,331,331,0
|
|
20240716,093400,14850589,331,332,332,331,330
|
|
20240716,093300,14741141,332,332,332,332,0
|
|
20240716,093200,14741141,332,332,332,332,0
|
|
20240716,093100,14741141,332,332,332,332,60
|
|
20240716,093000,14721221,331,332,332,331,8238
|
|
20240716,092900,11986409,333,333,333,333,0
|
|
20240716,092800,11986409,333,333,333,330,1820
|
|
20240716,092700,11381177,333,333,333,332,1173
|
|
20240716,092600,10991068,332,332,332,332,976
|
|
20240716,092500,10667036,332,332,332,332,0
|
|
20240716,092400,10667036,332,332,332,332,0
|
|
20240716,092300,10667036,332,332,332,332,0
|
|
20240716,092200,10667036,332,331,332,331,1501
|
|
20240716,092100,10170204,332,332,332,332,0
|
|
20240716,092000,10170204,332,330,332,329,4241
|
|
20240716,091900,8765583,331,332,332,331,1523
|
|
20240716,091800,8259955,333,333,333,333,199
|
|
20240716,091700,8193688,333,334,334,333,88
|
|
20240716,091600,8164298,334,334,334,334,100
|
|
20240716,091500,8130898,334,331,334,331,3286
|
|
20240716,091400,7035911,331,331,331,331,1441
|
|
20240716,091300,6558940,332,334,334,332,4
|
|
20240716,091200,6557610,334,334,334,334,0
|
|
20240716,091100,6557610,334,334,334,334,500
|
|
20240716,091000,6390610,334,332,334,330,12081
|
|
20240716,090900,2394457,332,332,333,332,145
|
|
20240716,090800,2346232,332,332,332,332,0
|
|
20240716,090700,2346232,332,332,332,332,1901
|
|
20240716,090600,1715100,333,332,333,332,462
|
|
20240716,090500,1561354,333,333,333,332,30
|
|
20240716,090400,1551369,333,333,334,333,206
|
|
20240716,090300,1482761,333,330,339,330,1106
|
|
20240716,090200,1110904,329,328,329,328,749
|
|
20240716,090100,864775,327,328,328,327,277
|
|
20240716,090000,773988,328,326,328,326,2370
|