624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192100,1803148864,722,722,722,722,14961
|
|
20240715,192000,1803148864,722,722,722,722,0
|
|
20240715,191900,1803148864,722,722,722,722,0
|
|
20240715,191800,1803148864,722,722,722,722,0
|
|
20240715,191700,1803148864,722,722,722,722,0
|
|
20240715,191600,1803148864,722,722,722,722,0
|
|
20240715,191500,1803148864,722,722,722,722,0
|
|
20240715,191400,1803148864,722,722,722,722,0
|
|
20240715,191300,1803148864,722,722,722,722,0
|
|
20240715,191200,1803148864,722,722,722,722,0
|
|
20240715,191100,1803148864,722,722,722,722,0
|
|
20240715,191000,1803148864,722,722,722,722,0
|
|
20240715,190900,1803148864,722,722,722,722,0
|
|
20240715,190800,1803148864,722,722,722,722,0
|
|
20240715,190700,1803148864,722,722,722,722,0
|
|
20240715,190600,1803148864,722,722,722,722,0
|
|
20240715,190500,1803148864,722,722,722,722,0
|
|
20240715,190400,1803148864,722,722,722,722,0
|
|
20240715,190300,1803148864,722,722,722,722,0
|
|
20240715,190200,1803148864,722,722,722,722,0
|
|
20240715,190100,1803148864,722,722,722,722,0
|
|
20240715,190000,1803148864,722,722,722,722,0
|
|
20240715,185900,1803148864,722,722,722,722,0
|
|
20240715,185800,1803148864,722,722,722,722,0
|
|
20240715,185700,1803148864,722,722,722,722,0
|
|
20240715,185600,1803148864,722,722,722,722,0
|
|
20240715,185500,1803148864,722,722,722,722,0
|
|
20240715,185400,1803148864,722,722,722,722,0
|
|
20240715,185300,1803148864,722,722,722,722,0
|
|
20240715,185200,1803148864,722,722,722,722,0
|
|
20240715,185100,1803148864,722,722,722,722,14961
|
|
20240715,185000,1803148864,722,722,722,722,0
|
|
20240715,184900,1803148864,722,722,722,722,0
|
|
20240715,184800,1803148864,722,722,722,722,0
|
|
20240715,184700,1803148864,722,722,722,722,0
|
|
20240715,184600,1803148864,722,722,722,722,0
|
|
20240715,184500,1803148864,722,722,722,722,0
|
|
20240715,184400,1803148864,722,722,722,722,0
|
|
20240715,184300,1803148864,722,722,722,722,0
|
|
20240715,184200,1803148864,722,722,722,722,0
|
|
20240715,184100,1803148864,722,722,722,722,0
|
|
20240715,184000,1803148864,722,722,722,722,0
|
|
20240715,183900,1803148864,722,722,722,722,0
|
|
20240715,183800,1803148864,722,722,722,722,0
|
|
20240715,183700,1803148864,722,722,722,722,0
|
|
20240715,183600,1803148864,722,722,722,722,0
|
|
20240715,183500,1803148864,722,722,722,722,0
|
|
20240715,183400,1803148864,722,722,722,722,0
|
|
20240715,183300,1803148864,722,722,722,722,0
|
|
20240715,183200,1803148864,722,722,722,722,0
|
|
20240715,183100,1803148864,722,722,722,722,0
|
|
20240715,183000,1803148864,722,722,722,722,0
|
|
20240715,182900,1803148864,722,722,722,722,0
|
|
20240715,182800,1803148864,722,722,722,722,0
|
|
20240715,182700,1803148864,722,722,722,722,0
|
|
20240715,182600,1803148864,722,722,722,722,0
|
|
20240715,182500,1803148864,722,722,722,722,0
|
|
20240715,182400,1803148864,722,722,722,722,0
|
|
20240715,182300,1803148864,722,722,722,722,0
|
|
20240715,182200,1803148864,722,722,722,722,0
|
|
20240715,182100,1803148864,722,722,722,722,14961
|
|
20240715,182000,1803148864,722,722,722,722,0
|
|
20240715,181900,1803148864,722,722,722,722,0
|
|
20240715,181800,1803148864,722,722,722,722,0
|
|
20240715,181700,1803148864,722,722,722,722,0
|
|
20240715,181600,1803148864,722,722,722,722,0
|
|
20240715,181500,1803148864,722,722,722,722,0
|
|
20240715,181400,1803148864,722,722,722,722,0
|
|
20240715,181300,1803148864,722,722,722,722,0
|
|
20240715,181200,1803148864,722,722,722,722,0
|
|
20240715,181100,1803148864,722,722,722,722,0
|
|
20240715,181000,1803148864,722,722,722,722,0
|
|
20240715,180900,1803148864,722,722,722,722,0
|
|
20240715,180800,1803148864,722,722,722,722,0
|
|
20240715,180700,1803148864,722,722,722,722,0
|
|
20240715,180600,1803148864,722,722,722,722,0
|
|
20240715,180500,1803148864,722,722,722,722,0
|
|
20240715,180400,1803148864,722,722,722,722,0
|
|
20240715,180300,1803148864,722,722,722,722,0
|
|
20240715,180200,1803148864,722,722,722,722,0
|
|
20240715,180100,1803148864,722,722,722,722,0
|
|
20240715,180000,1803148864,722,722,722,722,0
|
|
20240715,175900,1803148864,722,722,722,722,0
|
|
20240715,175800,1803148864,722,722,722,722,0
|
|
20240715,175700,1803148864,722,722,722,722,0
|
|
20240715,175600,1803148864,722,722,722,722,0
|
|
20240715,175500,1803148864,722,722,722,722,0
|
|
20240715,175400,1803148864,722,722,722,722,0
|
|
20240715,175300,1803148864,722,722,722,722,0
|
|
20240715,175200,1803148864,722,722,722,722,0
|
|
20240715,175100,1803148864,722,722,722,722,14961
|
|
20240715,175000,1803148864,722,722,722,722,0
|
|
20240715,174900,1803148864,722,722,722,722,0
|
|
20240715,174800,1803148864,722,722,722,722,0
|
|
20240715,174700,1803148864,722,722,722,722,0
|
|
20240715,174600,1803148864,722,722,722,722,0
|
|
20240715,174500,1803148864,722,722,722,722,0
|
|
20240715,174400,1803148864,722,722,722,722,0
|
|
20240715,174300,1803148864,722,722,722,722,0
|
|
20240715,174200,1803148864,722,722,722,722,0
|
|
20240715,174100,1803148864,722,722,722,722,0
|
|
20240715,174000,1803148864,722,722,722,722,0
|
|
20240715,173900,1803148864,722,722,722,722,0
|
|
20240715,173800,1803148864,722,722,722,722,0
|
|
20240715,173700,1803148864,722,722,722,722,0
|
|
20240715,173600,1803148864,722,722,722,722,0
|
|
20240715,173500,1803148864,722,722,722,722,0
|
|
20240715,173400,1803148864,722,722,722,722,0
|
|
20240715,173300,1803148864,722,722,722,722,0
|
|
20240715,173200,1803148864,722,722,722,722,0
|
|
20240715,173100,1803148864,722,722,722,722,0
|
|
20240715,173000,1803148864,722,722,722,722,0
|
|
20240715,172900,1803148864,722,722,722,722,0
|
|
20240715,172800,1803148864,722,722,722,722,0
|
|
20240715,172700,1803148864,722,722,722,722,0
|
|
20240715,172600,1803148864,722,722,722,722,0
|
|
20240715,172500,1803148864,722,722,722,722,0
|
|
20240715,172400,1803148864,722,722,722,722,0
|
|
20240715,172300,1803148864,722,722,722,722,0
|
|
20240715,172200,1803148864,722,722,722,722,0
|
|
20240715,172100,1803148864,722,722,722,722,14961
|
|
20240715,172000,1803148864,722,722,722,722,0
|
|
20240715,171900,1803148864,722,722,722,722,0
|
|
20240715,171800,1803148864,722,722,722,722,0
|
|
20240715,171700,1803148864,722,722,722,722,0
|
|
20240715,171600,1803148864,722,722,722,722,0
|
|
20240715,171500,1803148864,722,722,722,722,0
|
|
20240715,171400,1803148864,722,722,722,722,0
|
|
20240715,171300,1803148864,722,722,722,722,0
|
|
20240715,171200,1803148864,722,722,722,722,0
|
|
20240715,171100,1803148864,722,722,722,722,0
|
|
20240715,171000,1803148864,722,722,722,722,0
|
|
20240715,170900,1803148864,722,722,722,722,0
|
|
20240715,170800,1803148864,722,722,722,722,0
|
|
20240715,170700,1803148864,722,722,722,722,0
|
|
20240715,170600,1803148864,722,722,722,722,0
|
|
20240715,170500,1803148864,722,722,722,722,0
|
|
20240715,170400,1803148864,722,722,722,722,0
|
|
20240715,170300,1803148864,722,722,722,722,0
|
|
20240715,170200,1803148864,722,722,722,722,0
|
|
20240715,170100,1803148864,722,722,722,722,0
|
|
20240715,170000,1803148864,722,722,722,722,0
|
|
20240715,165900,1803148864,722,722,722,722,0
|
|
20240715,165800,1803148864,722,722,722,722,0
|
|
20240715,165700,1803148864,722,722,722,722,0
|
|
20240715,165600,1803148864,722,722,722,722,0
|
|
20240715,165500,1803148864,722,722,722,722,0
|
|
20240715,165400,1803148864,722,722,722,722,0
|
|
20240715,165300,1803148864,722,722,722,722,0
|
|
20240715,165200,1803148864,722,722,722,722,0
|
|
20240715,165100,1803148864,722,722,722,722,14961
|
|
20240715,165000,1803148864,722,722,722,722,0
|
|
20240715,164900,1803148864,722,722,722,722,0
|
|
20240715,164800,1803148864,722,722,722,722,0
|
|
20240715,164700,1803148864,722,722,722,722,0
|
|
20240715,164600,1803148864,722,722,722,722,0
|
|
20240715,164500,1803148864,722,722,722,722,0
|
|
20240715,164400,1803148864,722,722,722,722,0
|
|
20240715,164300,1803148864,722,722,722,722,0
|
|
20240715,164200,1803148864,722,722,722,722,0
|
|
20240715,164100,1803148864,722,722,722,722,0
|
|
20240715,164000,1803148864,722,722,722,722,0
|
|
20240715,163900,1803148864,722,722,722,722,0
|
|
20240715,163800,1803148864,722,722,722,722,0
|
|
20240715,163700,1803148864,722,722,722,722,0
|
|
20240715,163600,1803148864,722,722,722,722,0
|
|
20240715,163500,1803148864,722,722,722,722,0
|
|
20240715,163400,1803148864,722,722,722,722,0
|
|
20240715,163300,1803148864,722,722,722,722,0
|
|
20240715,163200,1803148864,722,722,722,722,0
|
|
20240715,163100,1803148864,722,722,722,722,0
|
|
20240715,163000,1803148864,722,722,722,722,0
|
|
20240715,162900,1803148864,722,722,722,722,0
|
|
20240715,162800,1803148864,722,722,722,722,0
|
|
20240715,162700,1803148864,722,722,722,722,0
|
|
20240715,162600,1803148864,722,722,722,722,0
|
|
20240715,162500,1803148864,722,722,722,722,0
|
|
20240715,162400,1803148864,722,722,722,722,0
|
|
20240715,162300,1803148864,722,722,722,722,0
|
|
20240715,162200,1803148864,722,722,722,722,0
|
|
20240715,162100,1803148864,722,722,722,722,14961
|
|
20240715,162000,1803148864,722,722,722,722,0
|
|
20240715,161900,1803148864,722,722,722,722,0
|
|
20240715,161800,1803148864,722,722,722,722,0
|
|
20240715,161700,1803148864,722,722,722,722,0
|
|
20240715,161600,1803148864,722,722,722,722,0
|
|
20240715,161500,1803148864,722,722,722,722,0
|
|
20240715,161400,1803148864,722,722,722,722,0
|
|
20240715,161300,1803148864,722,722,722,722,0
|
|
20240715,161200,1803148864,722,722,722,722,0
|
|
20240715,161100,1803148864,722,722,722,722,0
|
|
20240715,161000,1803148864,722,722,722,722,0
|
|
20240715,160900,1803148864,722,722,722,722,0
|
|
20240715,160800,1803148864,722,722,722,722,0
|
|
20240715,160700,1803148864,722,722,722,722,0
|
|
20240715,160600,1803148864,722,722,722,722,0
|
|
20240715,160500,1803148864,722,722,722,722,0
|
|
20240715,160400,1803148864,722,722,722,722,0
|
|
20240715,160300,1803148864,722,722,722,722,0
|
|
20240715,160200,1803148864,722,722,722,722,0
|
|
20240715,160100,1803148864,722,722,722,722,0
|
|
20240715,160000,1803148864,722,722,722,722,0
|
|
20240715,155900,1803148864,722,722,722,722,0
|
|
20240715,155800,1803148864,722,722,722,722,0
|
|
20240715,155700,1803148864,722,722,722,722,0
|
|
20240715,155600,1803148864,722,722,722,722,0
|
|
20240715,155500,1803148864,722,722,722,722,0
|
|
20240715,155400,1803148864,722,722,722,722,0
|
|
20240715,155300,1803148864,722,722,722,722,0
|
|
20240715,155200,1803148864,722,722,722,722,0
|
|
20240715,155100,1803148864,722,722,722,722,14961
|
|
20240715,155000,1803148864,722,722,722,722,0
|
|
20240715,154900,1803148864,722,722,722,722,0
|
|
20240715,154800,1803148864,722,722,722,722,0
|
|
20240715,154700,1803148864,722,722,722,722,0
|
|
20240715,154600,1803148864,722,722,722,722,0
|
|
20240715,154500,1803148864,722,722,722,722,0
|
|
20240715,154400,1803148864,722,722,722,722,0
|
|
20240715,154300,1803148864,722,722,722,722,0
|
|
20240715,154200,1803148864,722,722,722,722,0
|
|
20240715,154100,1803148864,722,722,722,722,0
|
|
20240715,154000,1803148864,722,722,722,722,0
|
|
20240715,153900,1803148864,722,722,722,722,0
|
|
20240715,153800,1803148864,722,722,722,722,0
|
|
20240715,153700,1803148864,722,722,722,722,0
|
|
20240715,153600,1803148864,722,722,722,722,0
|
|
20240715,153500,1803148864,722,722,722,722,0
|
|
20240715,153400,1803148864,722,722,722,722,0
|
|
20240715,153300,1803148864,722,722,722,722,0
|
|
20240715,153200,1803148864,722,722,722,722,0
|
|
20240715,153100,1803148864,722,722,722,722,0
|
|
20240715,153000,1803148864,722,722,722,722,14961
|
|
20240715,152900,1792347022,723,723,723,723,0
|
|
20240715,152800,1792347022,723,723,723,723,0
|
|
20240715,152700,1792347022,723,723,723,723,0
|
|
20240715,152600,1792347022,723,723,723,723,0
|
|
20240715,152500,1792347022,723,723,723,723,0
|
|
20240715,152400,1792347022,723,723,723,723,0
|
|
20240715,152300,1792347022,723,723,723,723,0
|
|
20240715,152200,1792347022,723,723,723,723,0
|
|
20240715,152100,1792347022,723,723,723,723,0
|
|
20240715,152000,1792347022,723,723,723,723,0
|
|
20240715,151900,1792347022,723,723,723,722,1159
|
|
20240715,151800,1791510065,724,723,724,723,1073
|
|
20240715,151700,1790734282,723,724,724,723,1472
|
|
20240715,151600,1789668656,724,723,724,723,4020
|
|
20240715,151500,1786761585,721,722,722,721,3427
|
|
20240715,151400,1784287515,722,722,722,722,0
|
|
20240715,151300,1784287515,722,722,722,722,1
|
|
20240715,151200,1784286793,722,722,722,721,155
|
|
20240715,151100,1784174893,722,722,722,722,432
|
|
20240715,151000,1783862989,723,720,723,720,6
|
|
20240715,150900,1783858663,723,721,723,720,12943
|
|
20240715,150800,1774517444,721,721,721,721,0
|
|
20240715,150700,1774517444,721,720,721,720,701
|
|
20240715,150600,1774012239,721,720,721,720,770
|
|
20240715,150500,1773457769,721,721,721,721,6834
|
|
20240715,150400,1768530455,722,722,722,722,3
|
|
20240715,150300,1768528289,722,722,722,722,224
|
|
20240715,150200,1768366561,722,722,722,722,120
|
|
20240715,150100,1768279921,722,722,722,722,110
|
|
20240715,150000,1768200501,722,722,722,722,0
|
|
20240715,145900,1768200501,722,722,722,722,14
|
|
20240715,145800,1768190393,721,722,722,721,117
|
|
20240715,145700,1768105929,721,721,721,721,958
|
|
20240715,145600,1767415211,721,721,721,721,100
|
|
20240715,145500,1767343111,721,721,721,721,1439
|
|
20240715,145400,1766305592,722,722,722,722,102
|
|
20240715,145300,1766231948,721,721,721,721,680
|
|
20240715,145200,1765741668,721,721,721,721,1436
|
|
20240715,145100,1764706312,722,721,722,721,10
|
|
20240715,145000,1764699101,721,722,722,721,1888
|
|
20240715,144900,1763337847,723,723,723,722,157
|
|
20240715,144800,1763224488,722,720,722,720,5854
|
|
20240715,144700,1759002880,720,720,720,720,845
|
|
20240715,144600,1758394480,720,719,720,719,152
|
|
20240715,144500,1758285170,719,719,719,719,0
|
|
20240715,144400,1758285170,719,719,719,719,10
|
|
20240715,144300,1758277980,719,720,720,719,1533
|
|
20240715,144200,1757175720,720,720,720,720,136
|
|
20240715,144100,1757077800,720,719,720,719,1405
|
|
20240715,144000,1756066805,719,719,719,719,2002
|
|
20240715,143900,1754627367,718,719,719,718,17
|
|
20240715,143800,1754615160,719,719,719,719,14
|
|
20240715,143700,1754605094,719,718,719,718,194
|
|
20240715,143600,1754465610,719,719,719,719,0
|
|
20240715,143500,1754465610,719,719,719,719,14
|
|
20240715,143400,1754455544,718,718,718,718,15
|
|
20240715,143300,1754444774,719,719,720,719,13
|
|
20240715,143200,1754435426,719,718,719,718,179
|
|
20240715,143100,1754306903,719,718,719,718,546
|
|
20240715,143000,1753914872,717,718,718,717,1352
|
|
20240715,142900,1752944138,718,718,718,718,1
|
|
20240715,142800,1752943420,718,718,718,718,1
|
|
20240715,142700,1752942702,721,716,721,716,3263
|
|
20240715,142600,1750604773,717,716,717,714,5589
|
|
20240715,142500,1746606416,714,720,720,714,42106
|
|
20240715,142400,1716452950,721,721,721,721,101
|
|
20240715,142300,1716380129,721,721,721,721,2
|
|
20240715,142200,1716378687,720,719,720,719,871
|
|
20240715,142100,1715752430,720,720,720,720,601
|
|
20240715,142000,1715319710,721,721,721,721,1
|
|
20240715,141900,1715318989,720,720,720,720,282
|
|
20240715,141800,1715115949,721,721,721,721,1
|
|
20240715,141700,1715115228,722,721,722,721,20
|
|
20240715,141600,1715100803,722,722,722,722,0
|
|
20240715,141500,1715100803,722,721,722,721,11
|
|
20240715,141400,1715092867,720,720,720,720,5348
|
|
20240715,141300,1711242307,721,721,721,721,1
|
|
20240715,141200,1711241586,720,721,721,720,1062
|
|
20240715,141100,1710476546,721,720,721,720,4351
|
|
20240715,141000,1707343815,720,720,720,720,7
|
|
20240715,140900,1707338775,718,718,718,718,0
|
|
20240715,140800,1707338775,718,718,718,718,4390
|
|
20240715,140700,1704186755,718,719,719,717,1476
|
|
20240715,140600,1703126809,719,719,719,718,3010
|
|
20240715,140500,1700965530,719,719,719,719,0
|
|
20240715,140400,1700965530,719,719,719,719,241
|
|
20240715,140300,1700792251,720,720,720,720,17
|
|
20240715,140200,1700780011,720,721,721,720,7
|
|
20240715,140100,1700774969,720,720,720,720,76
|
|
20240715,140000,1700720249,720,720,721,720,3
|
|
20240715,135900,1700718088,722,719,722,718,3682
|
|
20240715,135800,1698069965,717,719,720,717,12896
|
|
20240715,135700,1688809037,719,719,719,719,0
|
|
20240715,135600,1688809037,719,718,719,717,6232
|
|
20240715,135500,1684337723,719,718,719,718,146
|
|
20240715,135400,1684232890,718,718,718,718,8266
|
|
20240715,135300,1678297902,718,718,719,718,4588
|
|
20240715,135200,1675003717,719,719,719,718,3226
|
|
20240715,135100,1672685948,719,719,719,719,501
|
|
20240715,135000,1672325729,719,719,719,719,1494
|
|
20240715,134900,1671251543,719,719,719,719,8
|
|
20240715,134800,1671245791,719,719,719,719,165
|
|
20240715,134700,1671127156,721,721,721,721,10
|
|
20240715,134600,1671119946,721,719,721,719,5017
|
|
20240715,134500,1667512690,721,721,721,721,0
|
|
20240715,134400,1667512690,721,721,721,721,155
|
|
20240715,134300,1667400935,721,721,721,721,37
|
|
20240715,134200,1667374258,719,722,722,719,738
|
|
20240715,134100,1666843588,722,722,723,719,1735
|
|
20240715,134000,1665591618,722,722,722,722,31
|
|
20240715,133900,1665569236,721,722,722,721,4
|
|
20240715,133800,1665566349,723,723,723,723,305
|
|
20240715,133700,1665345834,723,720,723,720,22
|
|
20240715,133600,1665329981,719,719,719,719,6597
|
|
20240715,133500,1660586738,718,718,718,718,3264
|
|
20240715,133400,1658243186,718,719,719,716,14764
|
|
20240715,133300,1647646800,719,719,719,719,0
|
|
20240715,133200,1647646800,719,720,720,719,1889
|
|
20240715,133100,1646288595,720,718,720,716,3408
|
|
20240715,133000,1643844505,716,722,722,716,5819
|
|
20240715,132900,1639665405,721,722,722,721,459
|
|
20240715,132800,1639334061,723,721,723,721,4798
|
|
20240715,132700,1635869905,722,721,722,721,1203
|
|
20240715,132600,1635002540,722,722,722,722,0
|
|
20240715,132500,1635002540,722,718,722,718,10799
|
|
20240715,132400,1627234158,717,719,719,717,11946
|
|
20240715,132300,1618662749,721,722,723,719,22542
|
|
20240715,132200,1602430692,723,721,723,721,7471
|
|
20240715,132100,1597030707,720,719,720,719,2
|
|
20240715,132000,1597029268,721,721,721,721,0
|
|
20240715,131900,1597029268,721,717,721,717,17240
|
|
20240715,131800,1584652403,717,720,720,717,61414
|
|
20240715,131700,1540512435,720,721,721,720,509
|
|
20240715,131600,1540145546,721,721,721,721,578
|
|
20240715,131500,1539728808,724,725,725,722,4090
|
|
20240715,131400,1536774784,725,725,725,725,16
|
|
20240715,131300,1536763184,726,722,726,722,3
|
|
20240715,131200,1536761010,722,722,722,720,8489
|
|
20240715,131100,1530644591,722,722,722,721,13479
|
|
20240715,131000,1520914331,721,724,726,721,161
|
|
20240715,130900,1520798242,721,722,723,721,7053
|
|
20240715,130800,1515708304,724,725,725,722,23314
|
|
20240715,130700,1498852374,725,725,725,725,2000
|
|
20240715,130600,1497402374,726,726,726,726,1150
|
|
20240715,130500,1496567474,726,727,727,726,1368
|
|
20240715,130400,1495573252,728,728,728,728,0
|
|
20240715,130300,1495573252,728,728,728,728,55
|
|
20240715,130200,1495533212,728,730,731,728,15943
|
|
20240715,130100,1483909761,730,731,731,730,1336
|
|
20240715,130000,1482933978,731,731,731,731,2
|
|
20240715,125900,1482932516,731,731,731,731,0
|
|
20240715,125800,1482932516,731,731,731,731,7
|
|
20240715,125700,1482927399,731,732,732,731,15
|
|
20240715,125600,1482916420,732,730,732,730,211
|
|
20240715,125500,1482762172,729,729,729,729,1715
|
|
20240715,125400,1481511937,730,732,732,730,220
|
|
20240715,125300,1481350939,732,732,732,731,894
|
|
20240715,125200,1480696534,732,731,732,730,8544
|
|
20240715,125100,1474450855,731,730,731,730,4563
|
|
20240715,125000,1471119855,730,730,730,730,0
|
|
20240715,124900,1471119855,730,730,730,730,263
|
|
20240715,124800,1470927865,730,729,730,729,1053
|
|
20240715,124700,1470160227,729,729,729,728,1495
|
|
20240715,124600,1469070861,729,728,729,728,50
|
|
20240715,124500,1469034421,728,728,728,728,4202
|
|
20240715,124400,1465975365,727,728,728,727,3846
|
|
20240715,124300,1463177536,728,728,728,728,2
|
|
20240715,124200,1463176080,728,727,728,727,18
|
|
20240715,124100,1463162977,726,727,727,726,13
|
|
20240715,124000,1463153537,727,725,727,725,4852
|
|
20240715,123900,1459635417,725,725,725,725,415
|
|
20240715,123800,1459334542,726,726,727,725,2812
|
|
20240715,123700,1457295121,725,726,726,725,756
|
|
20240715,123600,1456746291,727,727,727,727,2
|
|
20240715,123500,1456744837,728,731,732,726,10001
|
|
20240715,123400,1449466109,732,730,732,730,11
|
|
20240715,123300,1449458059,729,728,732,727,2703
|
|
20240715,123200,1447492937,728,729,729,728,104
|
|
20240715,123100,1447417223,729,730,730,729,846
|
|
20240715,123000,1446799863,731,731,731,731,259
|
|
20240715,122900,1446610534,732,731,732,731,460
|
|
20240715,122800,1446274190,732,732,732,732,684
|
|
20240715,122700,1445773502,732,729,733,729,7527
|
|
20240715,122600,1440271867,730,729,730,729,11093
|
|
20240715,122500,1432177032,729,728,729,728,782
|
|
20240715,122400,1431607718,728,728,728,728,1050
|
|
20240715,122300,1430843318,727,727,727,727,0
|
|
20240715,122200,1430843318,727,726,728,726,2299
|
|
20240715,122100,1429172432,727,727,727,727,1
|
|
20240715,122000,1429171705,728,727,728,727,100
|
|
20240715,121900,1429099004,727,728,728,727,43
|
|
20240715,121800,1429067701,728,727,728,727,106
|
|
20240715,121700,1428990637,727,727,727,727,983
|
|
20240715,121600,1428275996,727,727,727,727,11
|
|
20240715,121500,1428267999,728,728,728,728,0
|
|
20240715,121400,1428267999,728,728,728,728,0
|
|
20240715,121300,1428267999,728,728,728,728,100
|
|
20240715,121200,1428195199,728,728,728,728,77
|
|
20240715,121100,1428139143,728,728,728,728,3
|
|
20240715,121000,1428136959,728,729,729,726,5176
|
|
20240715,120900,1424374670,730,730,730,730,2
|
|
20240715,120800,1424373210,730,730,730,730,502
|
|
20240715,120700,1424006750,730,729,730,729,215
|
|
20240715,120600,1423849984,730,730,730,730,200
|
|
20240715,120500,1423703984,730,730,730,730,0
|
|
20240715,120400,1423703984,730,729,730,729,65
|
|
20240715,120300,1423656535,728,728,728,728,2000
|
|
20240715,120200,1422200535,728,728,728,728,7145
|
|
20240715,120100,1416998975,728,730,730,728,49663
|
|
20240715,120000,1380787112,730,731,731,730,4105
|
|
20240715,115900,1377790447,731,731,731,730,1686
|
|
20240715,115800,1376558982,731,732,732,731,1424
|
|
20240715,115700,1375518014,732,732,733,732,5328
|
|
20240715,115600,1371612928,733,731,734,731,5197
|
|
20240715,115500,1367806258,730,732,732,730,808
|
|
20240715,115400,1367215619,733,731,733,731,60
|
|
20240715,115300,1367171744,731,731,731,731,125
|
|
20240715,115200,1367080369,731,732,732,731,3509
|
|
20240715,115100,1364515177,733,731,733,731,4825
|
|
20240715,115000,1360981883,731,731,731,731,4684
|
|
20240715,114900,1357557879,731,732,734,731,753
|
|
20240715,114800,1357007227,731,729,734,729,1175
|
|
20240715,114700,1356149842,730,728,730,728,13014
|
|
20240715,114600,1346652709,729,729,729,728,40
|
|
20240715,114500,1346623553,729,730,730,729,9877
|
|
20240715,114400,1339419669,734,728,734,727,20392
|
|
20240715,114300,1324515100,730,728,730,728,1004
|
|
20240715,114200,1323782184,727,732,732,727,7038
|
|
20240715,114100,1318645869,731,730,731,730,1562
|
|
20240715,114000,1317505170,730,729,730,728,5212
|
|
20240715,113900,1313710007,729,731,736,729,19829
|
|
20240715,113800,1299206277,732,735,736,731,3172
|
|
20240715,113700,1296875901,736,730,737,730,39390
|
|
20240715,113600,1267928357,730,730,731,730,2553
|
|
20240715,113500,1266064148,730,727,731,727,12843
|
|
20240715,113400,1256704841,728,727,728,727,13631
|
|
20240715,113300,1246795100,727,725,727,725,25
|
|
20240715,113200,1246776943,725,726,727,724,192
|
|
20240715,113100,1246637795,726,725,726,725,3817
|
|
20240715,113000,1243866988,724,723,724,723,7124
|
|
20240715,112900,1238710057,722,722,723,722,1118
|
|
20240715,112800,1237902828,720,722,722,720,498
|
|
20240715,112700,1237544248,720,720,720,720,2470
|
|
20240715,112600,1235765848,720,723,723,720,14840
|
|
20240715,112500,1225077464,723,722,723,721,155
|
|
20240715,112400,1224965694,723,722,723,721,979
|
|
20240715,112300,1224259323,721,722,723,721,3118
|
|
20240715,112200,1222009976,723,722,723,721,3007
|
|
20240715,112100,1219838417,723,722,723,722,1500
|
|
20240715,112000,1218755107,722,722,723,722,7802
|
|
20240715,111900,1213122062,723,724,724,723,1059
|
|
20240715,111800,1212356401,723,724,724,723,1410
|
|
20240715,111700,1211336888,723,724,724,723,45
|
|
20240715,111600,1211304343,724,726,726,723,14821
|
|
20240715,111500,1200580859,726,725,726,725,1381
|
|
20240715,111400,1199579630,725,725,725,725,166
|
|
20240715,111300,1199459280,725,726,726,725,627
|
|
20240715,111200,1199004302,727,727,727,727,297
|
|
20240715,111100,1198788383,727,726,727,725,1393
|
|
20240715,111000,1197777295,726,726,726,726,234
|
|
20240715,110900,1197607411,726,726,726,726,6
|
|
20240715,110800,1197603055,726,726,726,726,100
|
|
20240715,110700,1197530455,726,726,726,726,598
|
|
20240715,110600,1197096307,727,727,727,727,0
|
|
20240715,110500,1197096307,727,727,727,726,465
|
|
20240715,110400,1196758626,727,726,727,726,103
|
|
20240715,110300,1196683748,727,726,727,726,76
|
|
20240715,110200,1196628522,727,727,727,726,15
|
|
20240715,110100,1196617628,727,725,727,724,695
|
|
20240715,110000,1196113284,726,727,727,726,531
|
|
20240715,105900,1195727248,727,726,727,726,274
|
|
20240715,105800,1195528052,727,727,727,724,3861
|
|
20240715,105700,1192731815,727,726,728,726,3142
|
|
20240715,105600,1190448717,726,725,727,725,3041
|
|
20240715,105500,1188243810,725,725,725,724,36
|
|
20240715,105400,1188217738,725,725,725,724,2031
|
|
20240715,105300,1186747263,725,725,726,725,6129
|
|
20240715,105200,1182303734,725,725,725,725,4223
|
|
20240715,105100,1179242059,725,725,727,725,4
|
|
20240715,105000,1179239157,727,724,727,723,12459
|
|
20240715,104900,1170224600,724,725,727,724,4073
|
|
20240715,104800,1167274728,725,727,727,725,562
|
|
20240715,104700,1166866861,725,725,729,720,16310
|
|
20240715,104600,1155092365,725,728,729,724,31432
|
|
20240715,104500,1132282648,726,726,730,725,1004
|
|
20240715,104400,1131552293,726,728,730,725,10914
|
|
20240715,104300,1123634297,728,727,728,727,2830
|
|
20240715,104200,1121576779,727,729,731,726,11206
|
|
20240715,104100,1113423509,729,731,731,729,17
|
|
20240715,104000,1113411086,731,730,731,730,848
|
|
20240715,103900,1112791539,731,728,731,728,2823
|
|
20240715,103800,1110728505,730,731,731,728,898
|
|
20240715,103700,1110073918,731,729,731,728,334
|
|
20240715,103600,1109829781,728,729,731,727,1332
|
|
20240715,103500,1108858708,728,731,731,728,5702
|
|
20240715,103400,1104706079,731,730,732,730,2521
|
|
20240715,103300,1102864864,730,730,730,728,802
|
|
20240715,103200,1102280406,730,729,730,728,1141
|
|
20240715,103100,1101449300,729,729,730,727,3361
|
|
20240715,103000,1099000057,730,726,730,726,8300
|
|
20240715,102900,1092958302,726,728,729,724,9161
|
|
20240715,102800,1086307655,727,728,729,727,2051
|
|
20240715,102700,1084815253,728,727,729,727,3275
|
|
20240715,102600,1082431889,725,726,727,723,13673
|
|
20240715,102500,1072518146,725,728,732,721,57470
|
|
20240715,102400,1030804085,728,732,735,727,36682
|
|
20240715,102300,1003944967,731,740,741,725,95558
|
|
20240715,102200,934110058,741,743,743,734,43576
|
|
20240715,102100,901956584,742,746,748,740,76456
|
|
20240715,102000,845249913,748,736,750,736,190179
|
|
20240715,101900,704005418,736,735,736,734,19247
|
|
20240715,101800,689865457,736,734,737,731,12055
|
|
20240715,101700,681015294,732,733,735,729,5738
|
|
20240715,101600,676823000,733,733,737,727,31871
|
|
20240715,101500,653546733,734,737,739,733,43495
|
|
20240715,101400,621497657,738,734,740,732,42159
|
|
20240715,101300,590342557,735,736,738,733,6566
|
|
20240715,101200,585509896,735,735,736,730,31891
|
|
20240715,101100,562108781,736,727,740,726,95491
|
|
20240715,101000,492207403,727,725,727,724,9675
|
|
20240715,100900,485176924,725,723,727,722,18951
|
|
20240715,100800,471433155,722,723,723,722,3360
|
|
20240715,100700,469005292,723,724,724,722,1565
|
|
20240715,100600,467873716,724,724,724,723,612
|
|
20240715,100500,467431178,724,724,724,722,2328
|
|
20240715,100400,465749192,724,724,724,722,3990
|
|
20240715,100300,462861153,722,719,724,719,3240
|
|
20240715,100200,460529508,719,720,723,719,2546
|
|
20240715,100100,458698491,720,717,724,717,3895
|
|
20240715,100000,455900947,717,716,717,715,2915
|
|
20240715,095900,453814272,713,718,718,713,17675
|
|
20240715,095800,441189693,718,723,723,718,14895
|
|
20240715,095700,430465472,721,724,724,721,4264
|
|
20240715,095600,427382684,724,724,725,723,11806
|
|
20240715,095500,418830628,724,721,725,721,17368
|
|
20240715,095400,406267805,721,721,721,720,9976
|
|
20240715,095300,399078109,721,716,721,716,46686
|
|
20240715,095200,365512772,715,718,718,715,3506
|
|
20240715,095100,363005911,719,717,719,716,12175
|
|
20240715,095000,354276042,716,713,716,713,12077
|
|
20240715,094900,345645483,714,713,714,713,383
|
|
20240715,094800,345372402,714,714,714,713,710
|
|
20240715,094700,344866162,714,713,715,712,10946
|
|
20240715,094600,337058088,713,713,713,713,22
|
|
20240715,094500,337042402,713,713,713,713,1034
|
|
20240715,094400,336305160,713,712,713,711,259
|
|
20240715,094300,336120982,711,711,711,711,900
|
|
20240715,094200,335481082,711,714,714,711,6619
|
|
20240715,094100,330764766,713,714,714,712,719
|
|
20240715,094000,330252070,714,714,714,712,409
|
|
20240715,093900,329960521,713,713,715,713,4387
|
|
20240715,093800,326829737,713,713,713,711,2118
|
|
20240715,093700,325323787,711,713,714,711,2655
|
|
20240715,093600,323430813,711,710,713,710,415
|
|
20240715,093500,323135845,710,711,713,710,1437
|
|
20240715,093400,322114639,713,712,713,710,938
|
|
20240715,093300,321447510,711,713,714,711,859
|
|
20240715,093200,320836448,715,709,715,709,10717
|
|
20240715,093100,313193445,712,711,712,706,34374
|
|
20240715,093000,288803515,710,709,710,708,20469
|
|
20240715,092900,274275572,708,708,708,708,1361
|
|
20240715,092800,273311984,708,708,708,708,1144
|
|
20240715,092700,272502032,708,708,708,707,3802
|
|
20240715,092600,269813368,708,707,708,706,3262
|
|
20240715,092500,267507358,708,708,708,706,28057
|
|
20240715,092400,247693173,709,709,710,707,5808
|
|
20240715,092300,243583183,710,710,711,710,47
|
|
20240715,092200,243549811,710,708,712,708,1115
|
|
20240715,092100,242757707,710,712,712,706,48714
|
|
20240715,092000,208311518,713,712,714,712,6237
|
|
20240715,091900,203864516,712,711,713,711,202
|
|
20240715,091800,203720638,711,712,712,709,18291
|
|
20240715,091700,190725453,712,713,713,712,9796
|
|
20240715,091600,183750069,713,710,713,710,9082
|
|
20240715,091500,177285621,710,710,711,709,5572
|
|
20240715,091400,173324677,711,710,711,710,1747
|
|
20240715,091300,172084306,711,712,713,710,3306
|
|
20240715,091200,169732432,713,711,713,711,486
|
|
20240715,091100,169386541,711,711,713,710,2170
|
|
20240715,091000,167842545,710,713,713,710,7916
|
|
20240715,090900,162211835,714,714,715,713,3030
|
|
20240715,090800,160049993,714,710,714,709,30544
|
|
20240715,090700,138325596,709,704,712,704,27971
|
|
20240715,090600,118515596,704,710,710,704,16201
|
|
20240715,090500,107065323,710,709,710,709,5013
|
|
20240715,090400,103506539,709,707,709,705,18262
|
|
20240715,090300,90593291,705,710,710,705,14277
|
|
20240715,090200,80488963,710,715,715,710,9884
|
|
20240715,090100,73455023,715,725,726,715,47083
|
|
20240715,090000,39573839,726,731,731,718,54293
|