625 lines
28 KiB
CSV
625 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192200,1824245660,733,733,733,733,10998
|
|
20240716,192100,1824245660,733,733,733,733,0
|
|
20240716,192000,1824245660,733,733,733,733,0
|
|
20240716,191900,1824245660,733,733,733,733,0
|
|
20240716,191800,1824245660,733,733,733,733,0
|
|
20240716,191700,1824245660,733,733,733,733,0
|
|
20240716,191600,1824245660,733,733,733,733,0
|
|
20240716,191500,1824245660,733,733,733,733,0
|
|
20240716,191400,1824245660,733,733,733,733,0
|
|
20240716,191300,1824245660,733,733,733,733,0
|
|
20240716,191200,1824245660,733,733,733,733,0
|
|
20240716,191100,1824245660,733,733,733,733,0
|
|
20240716,191000,1824245660,733,733,733,733,0
|
|
20240716,190900,1824245660,733,733,733,733,0
|
|
20240716,190800,1824245660,733,733,733,733,0
|
|
20240716,190700,1824245660,733,733,733,733,0
|
|
20240716,190600,1824245660,733,733,733,733,0
|
|
20240716,190500,1824245660,733,733,733,733,0
|
|
20240716,190400,1824245660,733,733,733,733,0
|
|
20240716,190300,1824245660,733,733,733,733,0
|
|
20240716,190200,1824245660,733,733,733,733,0
|
|
20240716,190100,1824245660,733,733,733,733,0
|
|
20240716,190000,1824245660,733,733,733,733,0
|
|
20240716,185900,1824245660,733,733,733,733,0
|
|
20240716,185800,1824245660,733,733,733,733,0
|
|
20240716,185700,1824245660,733,733,733,733,0
|
|
20240716,185600,1824245660,733,733,733,733,0
|
|
20240716,185500,1824245660,733,733,733,733,0
|
|
20240716,185400,1824245660,733,733,733,733,0
|
|
20240716,185300,1824245660,733,733,733,733,0
|
|
20240716,185200,1824245660,733,733,733,733,10998
|
|
20240716,185100,1824245660,733,733,733,733,0
|
|
20240716,185000,1824245660,733,733,733,733,0
|
|
20240716,184900,1824245660,733,733,733,733,0
|
|
20240716,184800,1824245660,733,733,733,733,0
|
|
20240716,184700,1824245660,733,733,733,733,0
|
|
20240716,184600,1824245660,733,733,733,733,0
|
|
20240716,184500,1824245660,733,733,733,733,0
|
|
20240716,184400,1824245660,733,733,733,733,0
|
|
20240716,184300,1824245660,733,733,733,733,0
|
|
20240716,184200,1824245660,733,733,733,733,0
|
|
20240716,184100,1824245660,733,733,733,733,0
|
|
20240716,184000,1824245660,733,733,733,733,0
|
|
20240716,183900,1824245660,733,733,733,733,0
|
|
20240716,183800,1824245660,733,733,733,733,0
|
|
20240716,183700,1824245660,733,733,733,733,0
|
|
20240716,183600,1824245660,733,733,733,733,0
|
|
20240716,183500,1824245660,733,733,733,733,0
|
|
20240716,183400,1824245660,733,733,733,733,0
|
|
20240716,183300,1824245660,733,733,733,733,0
|
|
20240716,183200,1824245660,733,733,733,733,0
|
|
20240716,183100,1824245660,733,733,733,733,0
|
|
20240716,183000,1824245660,733,733,733,733,0
|
|
20240716,182900,1824245660,733,733,733,733,0
|
|
20240716,182800,1824245660,733,733,733,733,0
|
|
20240716,182700,1824245660,733,733,733,733,0
|
|
20240716,182600,1824245660,733,733,733,733,0
|
|
20240716,182500,1824245660,733,733,733,733,0
|
|
20240716,182400,1824245660,733,733,733,733,0
|
|
20240716,182300,1824245660,733,733,733,733,0
|
|
20240716,182200,1824245660,733,733,733,733,10998
|
|
20240716,182100,1824245660,733,733,733,733,0
|
|
20240716,182000,1824245660,733,733,733,733,0
|
|
20240716,181900,1824245660,733,733,733,733,0
|
|
20240716,181800,1824245660,733,733,733,733,0
|
|
20240716,181700,1824245660,733,733,733,733,0
|
|
20240716,181600,1824245660,733,733,733,733,0
|
|
20240716,181500,1824245660,733,733,733,733,0
|
|
20240716,181400,1824245660,733,733,733,733,0
|
|
20240716,181300,1824245660,733,733,733,733,0
|
|
20240716,181200,1824245660,733,733,733,733,0
|
|
20240716,181100,1824245660,733,733,733,733,0
|
|
20240716,181000,1824245660,733,733,733,733,0
|
|
20240716,180900,1824245660,733,733,733,733,0
|
|
20240716,180800,1824245660,733,733,733,733,0
|
|
20240716,180700,1824245660,733,733,733,733,0
|
|
20240716,180600,1824245660,733,733,733,733,0
|
|
20240716,180500,1824245660,733,733,733,733,0
|
|
20240716,180400,1824245660,733,733,733,733,0
|
|
20240716,180300,1824245660,733,733,733,733,0
|
|
20240716,180200,1824245660,733,733,733,733,0
|
|
20240716,180100,1824245660,733,733,733,733,0
|
|
20240716,180000,1824245660,733,733,733,733,0
|
|
20240716,175900,1824245660,733,733,733,733,0
|
|
20240716,175800,1824245660,733,733,733,733,0
|
|
20240716,175700,1824245660,733,733,733,733,0
|
|
20240716,175600,1824245660,733,733,733,733,0
|
|
20240716,175500,1824245660,733,733,733,733,0
|
|
20240716,175400,1824245660,733,733,733,733,0
|
|
20240716,175300,1824245660,733,733,733,733,0
|
|
20240716,175200,1824245660,733,733,733,733,10998
|
|
20240716,175100,1824245660,733,733,733,733,0
|
|
20240716,175000,1824245660,733,733,733,733,0
|
|
20240716,174900,1824245660,733,733,733,733,0
|
|
20240716,174800,1824245660,733,733,733,733,0
|
|
20240716,174700,1824245660,733,733,733,733,0
|
|
20240716,174600,1824245660,733,733,733,733,0
|
|
20240716,174500,1824245660,733,733,733,733,0
|
|
20240716,174400,1824245660,733,733,733,733,0
|
|
20240716,174300,1824245660,733,733,733,733,0
|
|
20240716,174200,1824245660,733,733,733,733,0
|
|
20240716,174100,1824245660,733,733,733,733,0
|
|
20240716,174000,1824245660,733,733,733,733,0
|
|
20240716,173900,1824245660,733,733,733,733,0
|
|
20240716,173800,1824245660,733,733,733,733,0
|
|
20240716,173700,1824245660,733,733,733,733,0
|
|
20240716,173600,1824245660,733,733,733,733,0
|
|
20240716,173500,1824245660,733,733,733,733,0
|
|
20240716,173400,1824245660,733,733,733,733,0
|
|
20240716,173300,1824245660,733,733,733,733,0
|
|
20240716,173200,1824245660,733,733,733,733,0
|
|
20240716,173100,1824245660,733,733,733,733,0
|
|
20240716,173000,1824245660,733,733,733,733,0
|
|
20240716,172900,1824245660,733,733,733,733,0
|
|
20240716,172800,1824245660,733,733,733,733,0
|
|
20240716,172700,1824245660,733,733,733,733,0
|
|
20240716,172600,1824245660,733,733,733,733,0
|
|
20240716,172500,1824245660,733,733,733,733,0
|
|
20240716,172400,1824245660,733,733,733,733,0
|
|
20240716,172300,1824245660,733,733,733,733,0
|
|
20240716,172200,1824245660,733,733,733,733,10998
|
|
20240716,172100,1824245660,733,733,733,733,0
|
|
20240716,172000,1824245660,733,733,733,733,0
|
|
20240716,171900,1824245660,733,733,733,733,0
|
|
20240716,171800,1824245660,733,733,733,733,0
|
|
20240716,171700,1824245660,733,733,733,733,0
|
|
20240716,171600,1824245660,733,733,733,733,0
|
|
20240716,171500,1824245660,733,733,733,733,0
|
|
20240716,171400,1824245660,733,733,733,733,0
|
|
20240716,171300,1824245660,733,733,733,733,0
|
|
20240716,171200,1824245660,733,733,733,733,0
|
|
20240716,171100,1824245660,733,733,733,733,0
|
|
20240716,171000,1824245660,733,733,733,733,0
|
|
20240716,170900,1824245660,733,733,733,733,0
|
|
20240716,170800,1824245660,733,733,733,733,0
|
|
20240716,170700,1824245660,733,733,733,733,0
|
|
20240716,170600,1824245660,733,733,733,733,0
|
|
20240716,170500,1824245660,733,733,733,733,0
|
|
20240716,170400,1824245660,733,733,733,733,0
|
|
20240716,170300,1824245660,733,733,733,733,0
|
|
20240716,170200,1824245660,733,733,733,733,0
|
|
20240716,170100,1824245660,733,733,733,733,0
|
|
20240716,170000,1824245660,733,733,733,733,0
|
|
20240716,165900,1824245660,733,733,733,733,0
|
|
20240716,165800,1824245660,733,733,733,733,0
|
|
20240716,165700,1824245660,733,733,733,733,0
|
|
20240716,165600,1824245660,733,733,733,733,0
|
|
20240716,165500,1824245660,733,733,733,733,0
|
|
20240716,165400,1824245660,733,733,733,733,0
|
|
20240716,165300,1824245660,733,733,733,733,0
|
|
20240716,165200,1824245660,733,733,733,733,10998
|
|
20240716,165100,1824245660,733,733,733,733,0
|
|
20240716,165000,1824245660,733,733,733,733,0
|
|
20240716,164900,1824245660,733,733,733,733,0
|
|
20240716,164800,1824245660,733,733,733,733,0
|
|
20240716,164700,1824245660,733,733,733,733,0
|
|
20240716,164600,1824245660,733,733,733,733,0
|
|
20240716,164500,1824245660,733,733,733,733,0
|
|
20240716,164400,1824245660,733,733,733,733,0
|
|
20240716,164300,1824245660,733,733,733,733,0
|
|
20240716,164200,1824245660,733,733,733,733,0
|
|
20240716,164100,1824245660,733,733,733,733,0
|
|
20240716,164000,1824245660,733,733,733,733,0
|
|
20240716,163900,1824245660,733,733,733,733,0
|
|
20240716,163800,1824245660,733,733,733,733,0
|
|
20240716,163700,1824245660,733,733,733,733,0
|
|
20240716,163600,1824245660,733,733,733,733,0
|
|
20240716,163500,1824245660,733,733,733,733,0
|
|
20240716,163400,1824245660,733,733,733,733,0
|
|
20240716,163300,1824245660,733,733,733,733,0
|
|
20240716,163200,1824245660,733,733,733,733,0
|
|
20240716,163100,1824245660,733,733,733,733,0
|
|
20240716,163000,1824245660,733,733,733,733,0
|
|
20240716,162900,1824245660,733,733,733,733,0
|
|
20240716,162800,1824245660,733,733,733,733,0
|
|
20240716,162700,1824245660,733,733,733,733,0
|
|
20240716,162600,1824245660,733,733,733,733,0
|
|
20240716,162500,1824245660,733,733,733,733,0
|
|
20240716,162400,1824245660,733,733,733,733,0
|
|
20240716,162300,1824245660,733,733,733,733,0
|
|
20240716,162200,1824245660,733,733,733,733,10998
|
|
20240716,162100,1824245660,733,733,733,733,0
|
|
20240716,162000,1824245660,733,733,733,733,0
|
|
20240716,161900,1824245660,733,733,733,733,0
|
|
20240716,161800,1824245660,733,733,733,733,0
|
|
20240716,161700,1824245660,733,733,733,733,0
|
|
20240716,161600,1824245660,733,733,733,733,0
|
|
20240716,161500,1824245660,733,733,733,733,0
|
|
20240716,161400,1824245660,733,733,733,733,0
|
|
20240716,161300,1824245660,733,733,733,733,0
|
|
20240716,161200,1824245660,733,733,733,733,0
|
|
20240716,161100,1824245660,733,733,733,733,0
|
|
20240716,161000,1824245660,733,733,733,733,0
|
|
20240716,160900,1824245660,733,733,733,733,0
|
|
20240716,160800,1824245660,733,733,733,733,0
|
|
20240716,160700,1824245660,733,733,733,733,0
|
|
20240716,160600,1824245660,733,733,733,733,0
|
|
20240716,160500,1824245660,733,733,733,733,0
|
|
20240716,160400,1824245660,733,733,733,733,0
|
|
20240716,160300,1824245660,733,733,733,733,0
|
|
20240716,160200,1824245660,733,733,733,733,0
|
|
20240716,160100,1824245660,733,733,733,733,0
|
|
20240716,160000,1824245660,733,733,733,733,0
|
|
20240716,155900,1824245660,733,733,733,733,0
|
|
20240716,155800,1824245660,733,733,733,733,0
|
|
20240716,155700,1824245660,733,733,733,733,0
|
|
20240716,155600,1824245660,733,733,733,733,0
|
|
20240716,155500,1824245660,733,733,733,733,0
|
|
20240716,155400,1824245660,733,733,733,733,0
|
|
20240716,155300,1824245660,733,733,733,733,0
|
|
20240716,155200,1824245660,733,733,733,733,10998
|
|
20240716,155100,1824245660,733,733,733,733,0
|
|
20240716,155000,1824245660,733,733,733,733,0
|
|
20240716,154900,1824245660,733,733,733,733,0
|
|
20240716,154800,1824245660,733,733,733,733,0
|
|
20240716,154700,1824245660,733,733,733,733,0
|
|
20240716,154600,1824245660,733,733,733,733,0
|
|
20240716,154500,1824245660,733,733,733,733,0
|
|
20240716,154400,1824245660,733,733,733,733,0
|
|
20240716,154300,1824245660,733,733,733,733,0
|
|
20240716,154200,1824245660,733,733,733,733,0
|
|
20240716,154100,1824245660,733,733,733,733,0
|
|
20240716,154000,1824245660,733,733,733,733,0
|
|
20240716,153900,1824245660,733,733,733,733,0
|
|
20240716,153800,1824245660,733,733,733,733,0
|
|
20240716,153700,1824245660,733,733,733,733,0
|
|
20240716,153600,1824245660,733,733,733,733,0
|
|
20240716,153500,1824245660,733,733,733,733,0
|
|
20240716,153400,1824245660,733,733,733,733,0
|
|
20240716,153300,1824245660,733,733,733,733,0
|
|
20240716,153200,1824245660,733,733,733,733,0
|
|
20240716,153100,1824245660,733,733,733,733,0
|
|
20240716,153000,1824245660,733,733,733,733,10998
|
|
20240716,152900,1816184126,735,735,735,735,0
|
|
20240716,152800,1816184126,735,735,735,735,0
|
|
20240716,152700,1816184126,735,735,735,735,0
|
|
20240716,152600,1816184126,735,735,735,735,0
|
|
20240716,152500,1816184126,735,735,735,735,0
|
|
20240716,152400,1816184126,735,735,735,735,0
|
|
20240716,152300,1816184126,735,735,735,735,0
|
|
20240716,152200,1816184126,735,735,735,735,0
|
|
20240716,152100,1816184126,735,735,735,735,0
|
|
20240716,152000,1816184126,735,735,735,735,0
|
|
20240716,151900,1816184126,735,734,735,732,7834
|
|
20240716,151800,1810434133,732,732,734,732,1410
|
|
20240716,151700,1809401861,734,733,734,732,1514
|
|
20240716,151600,1808291485,734,733,734,732,86
|
|
20240716,151500,1808228472,735,733,735,733,1646
|
|
20240716,151400,1807021315,736,734,736,732,16742
|
|
20240716,151300,1794752301,735,735,736,734,3142
|
|
20240716,151200,1792443927,735,736,736,735,800
|
|
20240716,151100,1791855839,736,736,736,736,3
|
|
20240716,151000,1791853631,736,735,736,735,299
|
|
20240716,150900,1791633666,734,735,735,734,102
|
|
20240716,150800,1791558796,734,736,736,734,6742
|
|
20240716,150700,1786603674,736,737,737,736,1331
|
|
20240716,150600,1785623958,737,737,737,737,2
|
|
20240716,150500,1785622484,737,737,737,737,1
|
|
20240716,150400,1785621747,737,736,737,736,563
|
|
20240716,150300,1785207366,738,738,738,738,0
|
|
20240716,150200,1785207366,738,737,738,737,1005
|
|
20240716,150100,1784466680,738,737,738,737,6531
|
|
20240716,150000,1779653326,737,737,738,737,7
|
|
20240716,145900,1779648166,736,736,736,735,1686
|
|
20240716,145800,1778407371,737,737,737,737,12685
|
|
20240716,145700,1769058526,737,737,737,737,1157
|
|
20240716,145600,1768205817,737,736,737,736,172
|
|
20240716,145500,1768079222,736,736,736,736,3000
|
|
20240716,145400,1765871222,734,734,734,734,105
|
|
20240716,145300,1765794152,736,736,736,736,53
|
|
20240716,145200,1765755144,736,734,736,734,2374
|
|
20240716,145100,1764009880,736,736,736,736,0
|
|
20240716,145000,1764009880,736,736,736,736,144
|
|
20240716,144900,1763903896,736,736,736,735,3004
|
|
20240716,144800,1761693952,736,736,736,736,0
|
|
20240716,144700,1761693952,736,735,736,735,1390
|
|
20240716,144600,1760671412,734,734,734,734,1
|
|
20240716,144500,1760670678,736,736,736,736,3
|
|
20240716,144400,1760668470,734,734,734,734,0
|
|
20240716,144300,1760668470,734,734,736,733,2605
|
|
20240716,144200,1758756493,733,733,733,733,250
|
|
20240716,144100,1758573243,733,734,734,733,5
|
|
20240716,144000,1758569574,733,733,733,733,5
|
|
20240716,143900,1758565909,735,735,735,732,4844
|
|
20240716,143800,1755019504,735,733,735,733,284
|
|
20240716,143700,1754811324,733,732,733,732,8461
|
|
20240716,143600,1748613911,733,735,735,733,12388
|
|
20240716,143500,1739531583,736,736,736,734,723
|
|
20240716,143400,1739000865,734,734,734,734,0
|
|
20240716,143300,1739000865,734,734,736,734,1265
|
|
20240716,143200,1738072353,734,735,736,734,2565
|
|
20240716,143100,1736188061,736,736,736,736,46
|
|
20240716,143000,1736154205,735,736,736,735,2838
|
|
20240716,142900,1734068271,736,736,736,736,10
|
|
20240716,142800,1734060911,737,737,737,735,57
|
|
20240716,142700,1734019001,734,734,734,734,12000
|
|
20240716,142600,1725211001,734,735,736,734,15906
|
|
20240716,142500,1713533546,735,736,737,735,14450
|
|
20240716,142400,1702910974,737,736,737,736,2
|
|
20240716,142300,1702909501,738,737,738,737,2
|
|
20240716,142200,1702908026,736,736,736,736,2239
|
|
20240716,142100,1701260122,738,738,738,738,3387
|
|
20240716,142000,1698760516,738,737,738,737,22
|
|
20240716,141900,1698744282,736,739,739,735,65868
|
|
20240716,141800,1650220638,741,741,741,741,3
|
|
20240716,141700,1650218415,740,740,740,739,1277
|
|
20240716,141600,1649274452,740,740,740,740,6553
|
|
20240716,141500,1644425232,741,740,741,740,293
|
|
20240716,141400,1644208404,740,741,741,740,1136
|
|
20240716,141300,1643367756,741,741,742,741,2160
|
|
20240716,141200,1641767166,743,743,743,743,1
|
|
20240716,141100,1641766423,741,742,742,741,5654
|
|
20240716,141000,1637576435,743,742,743,742,301
|
|
20240716,140900,1637353092,742,741,742,741,2615
|
|
20240716,140800,1635415222,741,741,741,741,1859
|
|
20240716,140700,1634037703,742,742,742,742,6945
|
|
20240716,140600,1628884513,742,744,744,742,5980
|
|
20240716,140500,1624444249,745,745,745,745,0
|
|
20240716,140400,1624444249,745,742,745,742,1113
|
|
20240716,140300,1623617285,742,743,743,742,6257
|
|
20240716,140200,1618972794,742,742,742,742,2097
|
|
20240716,140100,1617416820,743,743,743,743,4015
|
|
20240716,140000,1614433675,742,743,743,742,1000
|
|
20240716,135900,1613691668,743,746,746,743,49
|
|
20240716,135800,1613655139,746,744,747,744,22078
|
|
20240716,135700,1597205131,743,744,744,742,290
|
|
20240716,135600,1596989581,744,742,744,742,1468
|
|
20240716,135500,1595900323,742,742,742,742,2600
|
|
20240716,135400,1593971123,742,742,742,742,3500
|
|
20240716,135300,1591374123,742,743,743,742,4010
|
|
20240716,135200,1588398695,745,744,745,744,9736
|
|
20240716,135100,1581155098,744,744,745,743,3023
|
|
20240716,135000,1578906004,743,740,743,740,4621
|
|
20240716,134900,1575479229,740,739,740,739,2749
|
|
20240716,134800,1573447716,739,738,739,737,6151
|
|
20240716,134700,1568912856,738,739,739,738,5503
|
|
20240716,134600,1564850639,739,739,739,739,2885
|
|
20240716,134500,1562718624,740,741,741,740,138
|
|
20240716,134400,1562616503,741,741,741,741,5
|
|
20240716,134300,1562612798,742,741,742,741,104
|
|
20240716,134200,1562535633,740,740,740,740,69
|
|
20240716,134100,1562484573,742,742,742,740,505
|
|
20240716,134000,1562110663,742,740,742,740,3004
|
|
20240716,133900,1559887695,740,740,740,740,2301
|
|
20240716,133800,1558184955,741,742,742,741,7621
|
|
20240716,133700,1552537786,741,742,742,741,4704
|
|
20240716,133600,1549049122,743,743,743,743,313
|
|
20240716,133500,1548816563,743,743,743,742,2039
|
|
20240716,133400,1547302366,741,741,741,741,1
|
|
20240716,133300,1547301625,743,743,743,743,0
|
|
20240716,133200,1547301625,743,742,743,741,4002
|
|
20240716,133100,1544334140,741,744,744,741,4408
|
|
20240716,133000,1541067805,741,744,744,741,40434
|
|
20240716,132900,1511042096,743,744,744,742,3304
|
|
20240716,132800,1508587212,743,745,746,743,8886
|
|
20240716,132700,1501976731,746,751,751,745,13706
|
|
20240716,132600,1491738653,749,749,752,748,8345
|
|
20240716,132500,1485481044,752,750,752,749,4961
|
|
20240716,132400,1481758477,751,748,753,748,35810
|
|
20240716,132300,1454839549,748,748,750,748,6307
|
|
20240716,132200,1450114063,746,745,746,745,13681
|
|
20240716,132100,1439912132,744,745,747,742,49432
|
|
20240716,132000,1403165150,746,749,751,745,36645
|
|
20240716,131900,1375752065,748,746,748,746,11147
|
|
20240716,131800,1367431577,747,748,748,743,4024
|
|
20240716,131700,1364439536,749,739,752,739,180492
|
|
20240716,131600,1229751912,739,739,739,739,0
|
|
20240716,131500,1229751912,739,736,739,734,11640
|
|
20240716,131400,1221171245,734,734,734,734,0
|
|
20240716,131300,1221171245,734,734,734,734,296
|
|
20240716,131200,1220953981,734,736,736,734,146
|
|
20240716,131100,1220846792,737,735,737,735,1428
|
|
20240716,131000,1219795803,735,735,735,735,4685
|
|
20240716,130900,1216352328,734,734,734,734,66
|
|
20240716,130800,1216303884,734,734,734,734,0
|
|
20240716,130700,1216303884,734,734,734,734,4000
|
|
20240716,130600,1213367884,734,734,734,734,793
|
|
20240716,130500,1212785822,734,734,734,734,1025
|
|
20240716,130400,1212033472,734,734,734,734,1001
|
|
20240716,130300,1211298738,734,734,734,734,1
|
|
20240716,130200,1211298004,734,735,735,734,1383
|
|
20240716,130100,1210281882,735,735,735,735,0
|
|
20240716,130000,1210281882,735,735,735,735,500
|
|
20240716,125900,1209914382,735,735,735,735,669
|
|
20240716,125800,1209422667,735,735,735,735,1
|
|
20240716,125700,1209421932,734,734,734,734,143
|
|
20240716,125600,1209316970,734,734,734,734,0
|
|
20240716,125500,1209316970,734,734,734,734,6373
|
|
20240716,125400,1204639188,735,735,735,735,50
|
|
20240716,125300,1204602438,735,735,735,735,0
|
|
20240716,125200,1204602438,735,735,735,735,183
|
|
20240716,125100,1204467933,735,735,735,735,306
|
|
20240716,125000,1204243023,735,735,735,735,145
|
|
20240716,124900,1204136448,735,735,735,735,0
|
|
20240716,124800,1204136448,735,735,735,735,15
|
|
20240716,124700,1204125423,735,735,735,735,0
|
|
20240716,124600,1204125423,735,735,735,735,1
|
|
20240716,124500,1204124688,734,734,734,734,0
|
|
20240716,124400,1204124688,734,734,734,734,31
|
|
20240716,124300,1204101934,734,735,735,734,1132
|
|
20240716,124200,1203270046,735,735,735,735,2695
|
|
20240716,124100,1201289221,735,735,735,735,1596
|
|
20240716,124000,1200116161,735,735,735,735,999
|
|
20240716,123900,1199381896,734,733,734,733,400
|
|
20240716,123800,1199088346,733,735,735,733,1746
|
|
20240716,123700,1197808522,734,734,734,733,871
|
|
20240716,123600,1197169620,734,734,734,734,200
|
|
20240716,123500,1197022820,734,734,734,734,433
|
|
20240716,123400,1196704998,734,734,734,734,1
|
|
20240716,123300,1196704264,735,735,735,735,9
|
|
20240716,123200,1196697649,735,735,735,735,1
|
|
20240716,123100,1196696914,734,734,734,734,692
|
|
20240716,123000,1196188986,734,734,734,734,7
|
|
20240716,122900,1196183848,732,732,732,732,0
|
|
20240716,122800,1196183848,732,734,734,732,5000
|
|
20240716,122700,1192519970,734,734,734,734,0
|
|
20240716,122600,1192519970,734,734,734,734,14
|
|
20240716,122500,1192509694,734,734,734,734,0
|
|
20240716,122400,1192509694,734,734,734,734,1
|
|
20240716,122300,1192508960,734,734,734,734,2131
|
|
20240716,122200,1190944806,734,735,735,734,143
|
|
20240716,122100,1190839841,734,734,734,734,0
|
|
20240716,122000,1190839841,734,734,734,734,4102
|
|
20240716,121900,1187828973,734,734,734,734,0
|
|
20240716,121800,1187828973,734,734,734,734,80
|
|
20240716,121700,1187770253,734,732,734,732,3
|
|
20240716,121600,1187768053,732,732,732,732,5238
|
|
20240716,121500,1183933837,732,733,733,732,1500
|
|
20240716,121400,1182835402,733,733,733,733,4469
|
|
20240716,121300,1179559625,733,733,733,733,2
|
|
20240716,121200,1179558159,733,733,733,733,500
|
|
20240716,121100,1179191659,734,734,734,734,51
|
|
20240716,121000,1179154225,733,733,733,733,1
|
|
20240716,120900,1179153492,733,733,733,733,8
|
|
20240716,120800,1179147628,734,734,734,733,1110
|
|
20240716,120700,1178332948,734,734,734,734,18
|
|
20240716,120600,1178319736,733,733,733,733,1047
|
|
20240716,120500,1177552285,733,733,733,733,276
|
|
20240716,120400,1177349977,733,733,733,733,1442
|
|
20240716,120300,1176292991,734,733,734,733,803
|
|
20240716,120200,1175704391,734,734,734,734,200
|
|
20240716,120100,1175557591,733,733,733,733,0
|
|
20240716,120000,1175557591,733,734,734,733,1562
|
|
20240716,115900,1174411283,734,734,734,733,2246
|
|
20240716,115800,1172764893,734,733,734,733,252
|
|
20240716,115700,1172580157,733,734,734,733,137
|
|
20240716,115600,1172479724,734,734,734,734,1395
|
|
20240716,115500,1171455794,735,735,735,735,0
|
|
20240716,115400,1171455794,735,735,735,735,0
|
|
20240716,115300,1171455794,735,735,735,735,0
|
|
20240716,115200,1171455794,735,735,735,735,0
|
|
20240716,115100,1171455794,735,735,735,735,0
|
|
20240716,115000,1171455794,735,733,735,733,2501
|
|
20240716,114900,1169622559,733,734,734,733,368
|
|
20240716,114800,1169352804,735,735,735,735,0
|
|
20240716,114700,1169352804,735,735,735,734,4289
|
|
20240716,114600,1166204661,734,734,734,734,0
|
|
20240716,114500,1166204661,734,734,734,734,5400
|
|
20240716,114400,1162241061,734,734,734,734,872
|
|
20240716,114300,1161601013,734,734,734,734,108
|
|
20240716,114200,1161521741,737,737,737,737,0
|
|
20240716,114100,1161521741,737,734,737,734,828
|
|
20240716,114000,1160913365,735,735,735,735,104
|
|
20240716,113900,1160836925,735,736,736,735,88
|
|
20240716,113800,1160772242,736,736,736,736,0
|
|
20240716,113700,1160772242,736,736,736,736,0
|
|
20240716,113600,1160772242,736,737,737,736,260
|
|
20240716,113500,1160580627,736,735,736,735,2165
|
|
20240716,113400,1158987192,736,736,736,736,24
|
|
20240716,113300,1158969528,736,736,736,735,34
|
|
20240716,113200,1158944526,736,736,736,736,3
|
|
20240716,113100,1158942318,736,736,736,736,4
|
|
20240716,113000,1158939374,736,735,736,733,1193
|
|
20240716,112900,1158062520,735,735,735,735,0
|
|
20240716,112800,1158062520,735,735,735,734,13
|
|
20240716,112700,1158052973,735,735,735,735,110
|
|
20240716,112600,1157972123,735,735,735,732,4729
|
|
20240716,112500,1154508167,734,735,735,734,1009
|
|
20240716,112400,1153766752,736,736,736,736,102
|
|
20240716,112300,1153691680,737,737,737,737,111
|
|
20240716,112200,1153609873,737,736,737,736,57
|
|
20240716,112100,1153567919,736,736,736,736,502
|
|
20240716,112000,1153198447,736,736,737,736,7
|
|
20240716,111900,1153193292,737,736,737,736,20
|
|
20240716,111800,1153178571,736,736,736,736,103
|
|
20240716,111700,1153102763,737,737,737,737,0
|
|
20240716,111600,1153102763,737,737,737,737,0
|
|
20240716,111500,1153102763,737,736,737,736,1002
|
|
20240716,111400,1152364290,735,736,736,735,16
|
|
20240716,111300,1152352522,737,737,737,737,0
|
|
20240716,111200,1152352522,737,737,737,737,81
|
|
20240716,111100,1152292825,737,737,737,736,875
|
|
20240716,111000,1151647951,736,736,736,736,5671
|
|
20240716,110900,1147474095,737,737,737,737,299
|
|
20240716,110800,1147253732,737,739,739,737,33
|
|
20240716,110700,1147229374,739,738,740,738,553
|
|
20240716,110600,1146821253,738,738,738,738,46
|
|
20240716,110500,1146787305,736,737,737,736,6898
|
|
20240716,110400,1141705393,738,738,738,738,716
|
|
20240716,110300,1141176985,739,739,739,739,114
|
|
20240716,110200,1141092739,739,738,739,738,3642
|
|
20240716,110100,1138404942,739,739,739,738,2092
|
|
20240716,110000,1136859195,739,737,740,737,2993
|
|
20240716,105900,1134648373,737,736,737,736,2887
|
|
20240716,105800,1132521031,736,736,736,733,545
|
|
20240716,105700,1132121532,736,736,736,734,1000
|
|
20240716,105600,1131387427,736,734,736,733,5443
|
|
20240716,105500,1127394140,733,734,735,733,3198
|
|
20240716,105400,1125049360,734,733,736,731,20991
|
|
20240716,105300,1109666323,733,733,733,733,0
|
|
20240716,105200,1109666323,733,733,733,733,110
|
|
20240716,105100,1109585693,733,733,733,733,10
|
|
20240716,105000,1109578363,733,733,733,733,2
|
|
20240716,104900,1109576897,735,735,735,735,0
|
|
20240716,104800,1109576897,735,735,735,734,342
|
|
20240716,104700,1109325639,735,732,735,732,892
|
|
20240716,104600,1108670914,734,734,734,732,5175
|
|
20240716,104500,1104881090,734,735,736,734,2688
|
|
20240716,104400,1102907164,735,736,736,735,196
|
|
20240716,104300,1102763102,737,737,737,737,0
|
|
20240716,104200,1102763102,737,734,737,734,107
|
|
20240716,104100,1102684548,734,733,737,733,1983
|
|
20240716,104000,1101228006,731,734,734,731,10388
|
|
20240716,103900,1093634020,735,732,735,731,2042
|
|
20240716,103800,1092140691,733,734,734,731,9556
|
|
20240716,103700,1085134795,735,735,735,735,3520
|
|
20240716,103600,1082547595,735,736,736,735,744
|
|
20240716,103500,1082000750,736,736,736,736,344
|
|
20240716,103400,1081747566,736,736,736,736,504
|
|
20240716,103300,1081376622,736,735,737,735,99
|
|
20240716,103200,1081303770,736,736,736,735,5183
|
|
20240716,103100,1077490800,736,737,737,736,5201
|
|
20240716,103000,1073660170,737,736,737,736,1383
|
|
20240716,102900,1072642281,736,737,737,736,5185
|
|
20240716,102800,1068825127,736,741,741,736,6559
|
|
20240716,102700,1063985023,741,743,746,741,27234
|
|
20240716,102600,1043761773,746,743,746,742,14911
|
|
20240716,102500,1032659840,745,744,746,743,53335
|
|
20240716,102400,992962012,743,742,743,742,13373
|
|
20240716,102300,983033289,743,743,743,742,1909
|
|
20240716,102200,981615589,743,743,743,742,1040
|
|
20240716,102100,980843892,742,741,745,741,11227
|
|
20240716,102000,972490236,740,741,744,740,4031
|
|
20240716,101900,969494059,739,743,743,739,8354
|
|
20240716,101800,963307256,744,743,744,742,3833
|
|
20240716,101700,960460852,743,741,743,741,7033
|
|
20240716,101600,955241301,741,741,741,740,5081
|
|
20240716,101500,951478430,739,741,741,739,5616
|
|
20240716,101400,947320000,741,738,741,738,16629
|
|
20240716,101300,935004409,739,738,739,738,23965
|
|
20240716,101200,917318080,739,739,739,738,6448
|
|
20240716,101100,912557709,740,740,741,739,3920
|
|
20240716,101000,909657575,740,740,740,740,5319
|
|
20240716,100900,905721515,740,740,740,739,8659
|
|
20240716,100800,899314796,740,738,740,738,3419
|
|
20240716,100700,896790463,736,736,738,736,167
|
|
20240716,100600,896667503,739,738,740,736,3392
|
|
20240716,100500,894165671,738,736,738,736,3428
|
|
20240716,100400,891641507,736,736,736,734,469
|
|
20240716,100300,891296343,736,741,741,734,8347
|
|
20240716,100200,885143814,741,741,741,738,8833
|
|
20240716,100100,878609467,742,741,742,741,6523
|
|
20240716,100000,873775641,741,741,741,740,9394
|
|
20240716,095900,866819541,742,736,742,735,15451
|
|
20240716,095800,855394227,736,736,737,732,20827
|
|
20240716,095700,840145191,737,738,738,734,11110
|
|
20240716,095600,831984324,737,737,737,735,11299
|
|
20240716,095500,823662961,737,737,737,737,382
|
|
20240716,095400,823381427,735,736,737,735,5027
|
|
20240716,095300,819686553,737,736,737,736,51
|
|
20240716,095200,819649016,737,736,737,735,2231
|
|
20240716,095100,818008927,738,735,738,734,3974
|
|
20240716,095000,815086627,734,735,735,734,2078
|
|
20240716,094900,813561345,734,734,735,734,782
|
|
20240716,094800,812986853,734,735,735,734,1433
|
|
20240716,094700,811934582,734,732,736,732,2680
|
|
20240716,094600,809967854,732,732,732,732,4
|
|
20240716,094500,809964926,729,732,732,729,15675
|
|
20240716,094400,798523850,732,731,732,731,15871
|
|
20240716,094300,786921807,731,731,731,730,451
|
|
20240716,094200,786592526,731,732,732,731,453
|
|
20240716,094100,786261382,731,732,732,731,8567
|
|
20240716,094000,779993911,732,731,732,731,3153
|
|
20240716,093900,777689054,731,732,732,731,136
|
|
20240716,093800,777589582,732,732,732,732,161
|
|
20240716,093700,777471730,732,731,733,730,12702
|
|
20240716,093600,768179222,733,730,733,729,55653
|
|
20240716,093500,727481828,730,731,731,730,1072
|
|
20240716,093400,726699251,731,732,733,728,32077
|
|
20240716,093300,703265178,733,733,733,732,8367
|
|
20240716,093200,697137776,734,734,735,733,2102
|
|
20240716,093100,695595898,735,736,736,734,2612
|
|
20240716,093000,693676228,736,734,736,733,10661
|
|
20240716,092900,685850909,734,735,735,734,8725
|
|
20240716,092800,679446678,735,736,736,735,3921
|
|
20240716,092700,676564738,736,736,736,736,614
|
|
20240716,092600,676112834,735,734,736,734,6659
|
|
20240716,092500,671224230,734,737,737,734,13295
|
|
20240716,092400,661461047,736,736,736,736,1206
|
|
20240716,092300,660573431,737,738,739,737,9477
|
|
20240716,092200,653587485,737,738,738,737,2169
|
|
20240716,092100,651988897,738,736,739,734,4251
|
|
20240716,092000,648865246,735,741,741,734,68470
|
|
20240716,091900,598429213,741,741,741,740,2866
|
|
20240716,091800,596308338,741,742,742,741,8006
|
|
20240716,091700,590375871,741,743,745,741,4502
|
|
20240716,091600,587035148,743,740,743,740,8834
|
|
20240716,091500,580497329,740,740,741,739,21822
|
|
20240716,091400,564357334,740,739,740,739,8815
|
|
20240716,091300,557838818,740,740,743,739,25522
|
|
20240716,091200,538948412,740,742,742,739,16300
|
|
20240716,091100,526893517,742,742,743,740,35242
|
|
20240716,091000,500763375,742,746,746,742,41738
|
|
20240716,090900,469719836,747,744,747,744,21327
|
|
20240716,090800,453829574,744,743,745,743,3080
|
|
20240716,090700,451540448,743,742,743,741,14583
|
|
20240716,090600,440732149,742,746,746,742,37312
|
|
20240716,090500,413019977,746,749,750,743,29930
|
|
20240716,090400,390687345,750,744,750,744,26104
|
|
20240716,090300,371176380,745,745,749,744,26457
|
|
20240716,090200,351393843,751,748,751,740,68662
|
|
20240716,090100,300297115,748,747,757,746,78459
|
|
20240716,090000,241400620,746,746,767,745,320963
|