621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,191800,2062769695,671,671,671,671,35528
|
|
20240806,191700,2062769695,671,671,671,671,0
|
|
20240806,191600,2062769695,671,671,671,671,0
|
|
20240806,191500,2062769695,671,671,671,671,0
|
|
20240806,191400,2062769695,671,671,671,671,0
|
|
20240806,191300,2062769695,671,671,671,671,0
|
|
20240806,191200,2062769695,671,671,671,671,0
|
|
20240806,191100,2062769695,671,671,671,671,0
|
|
20240806,191000,2062769695,671,671,671,671,0
|
|
20240806,190900,2062769695,671,671,671,671,0
|
|
20240806,190800,2062769695,671,671,671,671,0
|
|
20240806,190700,2062769695,671,671,671,671,0
|
|
20240806,190600,2062769695,671,671,671,671,0
|
|
20240806,190500,2062769695,671,671,671,671,0
|
|
20240806,190400,2062769695,671,671,671,671,0
|
|
20240806,190300,2062769695,671,671,671,671,0
|
|
20240806,190200,2062769695,671,671,671,671,0
|
|
20240806,190100,2062769695,671,671,671,671,0
|
|
20240806,190000,2062769695,671,671,671,671,0
|
|
20240806,185900,2062769695,671,671,671,671,0
|
|
20240806,185800,2062769695,671,671,671,671,0
|
|
20240806,185700,2062769695,671,671,671,671,0
|
|
20240806,185600,2062769695,671,671,671,671,0
|
|
20240806,185500,2062769695,671,671,671,671,0
|
|
20240806,185400,2062769695,671,671,671,671,0
|
|
20240806,185300,2062769695,671,671,671,671,0
|
|
20240806,185200,2062769695,671,671,671,671,0
|
|
20240806,185100,2062769695,671,671,671,671,0
|
|
20240806,185000,2062769695,671,671,671,671,0
|
|
20240806,184900,2062769695,671,671,671,671,0
|
|
20240806,184800,2062769695,671,671,671,671,35528
|
|
20240806,184700,2062769695,671,671,671,671,0
|
|
20240806,184600,2062769695,671,671,671,671,0
|
|
20240806,184500,2062769695,671,671,671,671,0
|
|
20240806,184400,2062769695,671,671,671,671,0
|
|
20240806,184300,2062769695,671,671,671,671,0
|
|
20240806,184200,2062769695,671,671,671,671,0
|
|
20240806,184100,2062769695,671,671,671,671,0
|
|
20240806,184000,2062769695,671,671,671,671,0
|
|
20240806,183900,2062769695,671,671,671,671,0
|
|
20240806,183800,2062769695,671,671,671,671,0
|
|
20240806,183700,2062769695,671,671,671,671,0
|
|
20240806,183600,2062769695,671,671,671,671,0
|
|
20240806,183500,2062769695,671,671,671,671,0
|
|
20240806,183400,2062769695,671,671,671,671,0
|
|
20240806,183300,2062769695,671,671,671,671,0
|
|
20240806,183200,2062769695,671,671,671,671,0
|
|
20240806,183100,2062769695,671,671,671,671,0
|
|
20240806,183000,2062769695,671,671,671,671,0
|
|
20240806,182900,2062769695,671,671,671,671,0
|
|
20240806,182800,2062769695,671,671,671,671,0
|
|
20240806,182700,2062769695,671,671,671,671,0
|
|
20240806,182600,2062769695,671,671,671,671,0
|
|
20240806,182500,2062769695,671,671,671,671,0
|
|
20240806,182400,2062769695,671,671,671,671,0
|
|
20240806,182300,2062769695,671,671,671,671,0
|
|
20240806,182200,2062769695,671,671,671,671,0
|
|
20240806,182100,2062769695,671,671,671,671,0
|
|
20240806,182000,2062769695,671,671,671,671,0
|
|
20240806,181900,2062769695,671,671,671,671,0
|
|
20240806,181800,2062769695,671,671,671,671,35528
|
|
20240806,181700,2062769695,671,671,671,671,0
|
|
20240806,181600,2062769695,671,671,671,671,0
|
|
20240806,181500,2062769695,671,671,671,671,0
|
|
20240806,181400,2062769695,671,671,671,671,0
|
|
20240806,181300,2062769695,671,671,671,671,0
|
|
20240806,181200,2062769695,671,671,671,671,0
|
|
20240806,181100,2062769695,671,671,671,671,0
|
|
20240806,181000,2062769695,671,671,671,671,0
|
|
20240806,180900,2062769695,671,671,671,671,0
|
|
20240806,180800,2062769695,671,671,671,671,0
|
|
20240806,180700,2062769695,671,671,671,671,0
|
|
20240806,180600,2062769695,671,671,671,671,0
|
|
20240806,180500,2062769695,671,671,671,671,0
|
|
20240806,180400,2062769695,671,671,671,671,0
|
|
20240806,180300,2062769695,671,671,671,671,0
|
|
20240806,180200,2062769695,671,671,671,671,0
|
|
20240806,180100,2062769695,671,671,671,671,0
|
|
20240806,180000,2062769695,671,671,671,671,0
|
|
20240806,175900,2062769695,671,671,671,671,0
|
|
20240806,175800,2062769695,671,671,671,671,0
|
|
20240806,175700,2062769695,671,671,671,671,0
|
|
20240806,175600,2062769695,671,671,671,671,0
|
|
20240806,175500,2062769695,671,671,671,671,0
|
|
20240806,175400,2062769695,671,671,671,671,0
|
|
20240806,175300,2062769695,671,671,671,671,0
|
|
20240806,175200,2062769695,671,671,671,671,0
|
|
20240806,175100,2062769695,671,671,671,671,0
|
|
20240806,175000,2062769695,671,671,671,671,0
|
|
20240806,174900,2062769695,671,671,671,671,0
|
|
20240806,174800,2062769695,671,671,671,671,35528
|
|
20240806,174700,2062769695,671,671,671,671,0
|
|
20240806,174600,2062769695,671,671,671,671,0
|
|
20240806,174500,2062769695,671,671,671,671,0
|
|
20240806,174400,2062769695,671,671,671,671,0
|
|
20240806,174300,2062769695,671,671,671,671,0
|
|
20240806,174200,2062769695,671,671,671,671,0
|
|
20240806,174100,2062769695,671,671,671,671,0
|
|
20240806,174000,2062769695,671,671,671,671,0
|
|
20240806,173900,2062769695,671,671,671,671,0
|
|
20240806,173800,2062769695,671,671,671,671,0
|
|
20240806,173700,2062769695,671,671,671,671,0
|
|
20240806,173600,2062769695,671,671,671,671,0
|
|
20240806,173500,2062769695,671,671,671,671,0
|
|
20240806,173400,2062769695,671,671,671,671,0
|
|
20240806,173300,2062769695,671,671,671,671,0
|
|
20240806,173200,2062769695,671,671,671,671,0
|
|
20240806,173100,2062769695,671,671,671,671,0
|
|
20240806,173000,2062769695,671,671,671,671,0
|
|
20240806,172900,2062769695,671,671,671,671,0
|
|
20240806,172800,2062769695,671,671,671,671,0
|
|
20240806,172700,2062769695,671,671,671,671,0
|
|
20240806,172600,2062769695,671,671,671,671,0
|
|
20240806,172500,2062769695,671,671,671,671,0
|
|
20240806,172400,2062769695,671,671,671,671,0
|
|
20240806,172300,2062769695,671,671,671,671,0
|
|
20240806,172200,2062769695,671,671,671,671,0
|
|
20240806,172100,2062769695,671,671,671,671,0
|
|
20240806,172000,2062769695,671,671,671,671,0
|
|
20240806,171900,2062769695,671,671,671,671,0
|
|
20240806,171800,2062769695,671,671,671,671,35528
|
|
20240806,171700,2062769695,671,671,671,671,0
|
|
20240806,171600,2062769695,671,671,671,671,0
|
|
20240806,171500,2062769695,671,671,671,671,0
|
|
20240806,171400,2062769695,671,671,671,671,0
|
|
20240806,171300,2062769695,671,671,671,671,0
|
|
20240806,171200,2062769695,671,671,671,671,0
|
|
20240806,171100,2062769695,671,671,671,671,0
|
|
20240806,171000,2062769695,671,671,671,671,0
|
|
20240806,170900,2062769695,671,671,671,671,0
|
|
20240806,170800,2062769695,671,671,671,671,0
|
|
20240806,170700,2062769695,671,671,671,671,0
|
|
20240806,170600,2062769695,671,671,671,671,0
|
|
20240806,170500,2062769695,671,671,671,671,0
|
|
20240806,170400,2062769695,671,671,671,671,0
|
|
20240806,170300,2062769695,671,671,671,671,0
|
|
20240806,170200,2062769695,671,671,671,671,0
|
|
20240806,170100,2062769695,671,671,671,671,0
|
|
20240806,170000,2062769695,671,671,671,671,0
|
|
20240806,165900,2062769695,671,671,671,671,0
|
|
20240806,165800,2062769695,671,671,671,671,0
|
|
20240806,165700,2062769695,671,671,671,671,0
|
|
20240806,165600,2062769695,671,671,671,671,0
|
|
20240806,165500,2062769695,671,671,671,671,0
|
|
20240806,165400,2062769695,671,671,671,671,0
|
|
20240806,165300,2062769695,671,671,671,671,0
|
|
20240806,165200,2062769695,671,671,671,671,0
|
|
20240806,165100,2062769695,671,671,671,671,0
|
|
20240806,165000,2062769695,671,671,671,671,0
|
|
20240806,164900,2062769695,671,671,671,671,0
|
|
20240806,164800,2062769695,671,671,671,671,35528
|
|
20240806,164700,2062769695,671,671,671,671,0
|
|
20240806,164600,2062769695,671,671,671,671,0
|
|
20240806,164500,2062769695,671,671,671,671,0
|
|
20240806,164400,2062769695,671,671,671,671,0
|
|
20240806,164300,2062769695,671,671,671,671,0
|
|
20240806,164200,2062769695,671,671,671,671,0
|
|
20240806,164100,2062769695,671,671,671,671,0
|
|
20240806,164000,2062769695,671,671,671,671,0
|
|
20240806,163900,2062769695,671,671,671,671,0
|
|
20240806,163800,2062769695,671,671,671,671,0
|
|
20240806,163700,2062769695,671,671,671,671,0
|
|
20240806,163600,2062769695,671,671,671,671,0
|
|
20240806,163500,2062769695,671,671,671,671,0
|
|
20240806,163400,2062769695,671,671,671,671,0
|
|
20240806,163300,2062769695,671,671,671,671,0
|
|
20240806,163200,2062769695,671,671,671,671,0
|
|
20240806,163100,2062769695,671,671,671,671,0
|
|
20240806,163000,2062769695,671,671,671,671,0
|
|
20240806,162900,2062769695,671,671,671,671,0
|
|
20240806,162800,2062769695,671,671,671,671,0
|
|
20240806,162700,2062769695,671,671,671,671,0
|
|
20240806,162600,2062769695,671,671,671,671,0
|
|
20240806,162500,2062769695,671,671,671,671,0
|
|
20240806,162400,2062769695,671,671,671,671,0
|
|
20240806,162300,2062769695,671,671,671,671,0
|
|
20240806,162200,2062769695,671,671,671,671,0
|
|
20240806,162100,2062769695,671,671,671,671,0
|
|
20240806,162000,2062769695,671,671,671,671,0
|
|
20240806,161900,2062769695,671,671,671,671,0
|
|
20240806,161800,2062769695,671,671,671,671,35528
|
|
20240806,161700,2062769695,671,671,671,671,0
|
|
20240806,161600,2062769695,671,671,671,671,0
|
|
20240806,161500,2062769695,671,671,671,671,0
|
|
20240806,161400,2062769695,671,671,671,671,0
|
|
20240806,161300,2062769695,671,671,671,671,0
|
|
20240806,161200,2062769695,671,671,671,671,0
|
|
20240806,161100,2062769695,671,671,671,671,0
|
|
20240806,161000,2062769695,671,671,671,671,0
|
|
20240806,160900,2062769695,671,671,671,671,0
|
|
20240806,160800,2062769695,671,671,671,671,0
|
|
20240806,160700,2062769695,671,671,671,671,0
|
|
20240806,160600,2062769695,671,671,671,671,0
|
|
20240806,160500,2062769695,671,671,671,671,0
|
|
20240806,160400,2062769695,671,671,671,671,0
|
|
20240806,160300,2062769695,671,671,671,671,0
|
|
20240806,160200,2062769695,671,671,671,671,0
|
|
20240806,160100,2062769695,671,671,671,671,0
|
|
20240806,160000,2062769695,671,671,671,671,0
|
|
20240806,155900,2062769695,671,671,671,671,0
|
|
20240806,155800,2062769695,671,671,671,671,0
|
|
20240806,155700,2062769695,671,671,671,671,0
|
|
20240806,155600,2062769695,671,671,671,671,0
|
|
20240806,155500,2062769695,671,671,671,671,0
|
|
20240806,155400,2062769695,671,671,671,671,0
|
|
20240806,155300,2062769695,671,671,671,671,0
|
|
20240806,155200,2062769695,671,671,671,671,0
|
|
20240806,155100,2062769695,671,671,671,671,0
|
|
20240806,155000,2062769695,671,671,671,671,0
|
|
20240806,154900,2062769695,671,671,671,671,0
|
|
20240806,154800,2062769695,671,671,671,671,35528
|
|
20240806,154700,2062769695,671,671,671,671,0
|
|
20240806,154600,2062769695,671,671,671,671,0
|
|
20240806,154500,2062769695,671,671,671,671,0
|
|
20240806,154400,2062769695,671,671,671,671,0
|
|
20240806,154300,2062769695,671,671,671,671,0
|
|
20240806,154200,2062769695,671,671,671,671,0
|
|
20240806,154100,2062769695,671,671,671,671,0
|
|
20240806,154000,2062769695,671,671,671,671,0
|
|
20240806,153900,2062769695,671,671,671,671,0
|
|
20240806,153800,2062769695,671,671,671,671,0
|
|
20240806,153700,2062769695,671,671,671,671,0
|
|
20240806,153600,2062769695,671,671,671,671,0
|
|
20240806,153500,2062769695,671,671,671,671,0
|
|
20240806,153400,2062769695,671,671,671,671,0
|
|
20240806,153300,2062769695,671,671,671,671,0
|
|
20240806,153200,2062769695,671,671,671,671,0
|
|
20240806,153100,2062769695,671,671,671,671,0
|
|
20240806,153000,2062769695,671,671,671,671,35528
|
|
20240806,152900,2038930407,675,675,675,675,0
|
|
20240806,152800,2038930407,675,675,675,675,0
|
|
20240806,152700,2038930407,675,675,675,675,0
|
|
20240806,152600,2038930407,675,675,675,675,0
|
|
20240806,152500,2038930407,675,675,675,675,0
|
|
20240806,152400,2038930407,675,675,675,675,0
|
|
20240806,152300,2038930407,675,675,675,675,0
|
|
20240806,152200,2038930407,675,675,675,675,0
|
|
20240806,152100,2038930407,675,675,675,675,0
|
|
20240806,152000,2038930407,675,675,675,675,0
|
|
20240806,151900,2038930407,675,675,676,672,16346
|
|
20240806,151800,2027917656,676,675,676,675,2304
|
|
20240806,151700,2026362405,675,676,676,674,530
|
|
20240806,151600,2026004719,676,676,676,675,225
|
|
20240806,151500,2025852620,676,676,676,675,47
|
|
20240806,151400,2025820850,676,677,677,675,429
|
|
20240806,151300,2025530749,677,677,677,677,1
|
|
20240806,151200,2025530072,677,677,677,676,1599
|
|
20240806,151100,2024448458,676,677,677,676,104
|
|
20240806,151000,2024378102,677,673,678,673,6425
|
|
20240806,150900,2020042245,677,677,677,674,4216
|
|
20240806,150800,2017196420,678,676,678,674,17491
|
|
20240806,150700,2005392196,678,678,678,676,3732
|
|
20240806,150600,2002865346,678,677,678,677,1041
|
|
20240806,150500,2002160485,679,679,679,678,5597
|
|
20240806,150400,1998365181,679,679,680,678,5349
|
|
20240806,150300,1994736982,679,679,679,679,20
|
|
20240806,150200,1994723402,680,678,680,678,6213
|
|
20240806,150100,1990509229,678,678,678,678,33
|
|
20240806,150000,1990486855,679,677,679,677,590
|
|
20240806,145900,1990087421,677,677,677,677,0
|
|
20240806,145800,1990087421,677,677,677,677,12
|
|
20240806,145700,1990079297,677,677,677,677,0
|
|
20240806,145600,1990079297,677,677,677,677,4
|
|
20240806,145500,1990076589,678,678,678,678,0
|
|
20240806,145400,1990076589,678,678,678,678,385
|
|
20240806,145300,1989815559,677,678,678,677,103
|
|
20240806,145200,1989745740,678,677,678,675,1596
|
|
20240806,145100,1988668092,677,678,678,677,14
|
|
20240806,145000,1988658609,679,677,679,676,24657
|
|
20240806,144900,1971984810,679,679,679,679,0
|
|
20240806,144800,1971984810,679,676,680,676,10327
|
|
20240806,144700,1964995812,676,680,680,676,21247
|
|
20240806,144600,1950631227,680,679,680,679,6630
|
|
20240806,144500,1946125327,680,680,680,680,1145
|
|
20240806,144400,1945346727,680,680,680,680,909
|
|
20240806,144300,1944728607,679,679,679,679,21
|
|
20240806,144200,1944714348,679,678,679,678,4283
|
|
20240806,144100,1941806691,679,679,679,679,384
|
|
20240806,144000,1941545955,679,679,679,679,0
|
|
20240806,143900,1941545955,679,679,679,679,2
|
|
20240806,143800,1941544597,679,679,679,679,0
|
|
20240806,143700,1941544597,679,679,679,679,88
|
|
20240806,143600,1941484845,679,679,679,679,127
|
|
20240806,143500,1941398612,679,679,680,679,1192
|
|
20240806,143400,1940589241,679,679,679,679,7680
|
|
20240806,143300,1935374521,678,678,678,678,0
|
|
20240806,143200,1935374521,678,679,679,678,56
|
|
20240806,143100,1935336552,678,678,678,678,987
|
|
20240806,143000,1934667366,676,678,678,676,15
|
|
20240806,142900,1934657198,678,678,678,675,54325
|
|
20240806,142800,1897974825,678,679,679,678,1015
|
|
20240806,142700,1897286640,679,677,679,677,24849
|
|
20240806,142600,1880448971,677,677,677,677,57
|
|
20240806,142500,1880410382,677,677,677,676,20
|
|
20240806,142400,1880396844,676,678,678,676,2305
|
|
20240806,142300,1878836258,678,678,678,678,17
|
|
20240806,142200,1878824732,677,677,677,677,0
|
|
20240806,142100,1878824732,677,678,678,677,916
|
|
20240806,142000,1878203787,678,677,679,674,51671
|
|
20240806,141900,1843306042,676,677,677,676,16
|
|
20240806,141800,1843295211,677,677,677,675,937
|
|
20240806,141700,1842660865,677,677,677,677,2054
|
|
20240806,141600,1841270307,677,677,677,677,999
|
|
20240806,141500,1840593984,676,676,677,673,10331
|
|
20240806,141400,1833629489,677,676,679,676,886
|
|
20240806,141300,1833027962,678,675,678,675,5959
|
|
20240806,141200,1828987773,676,675,678,674,9969
|
|
20240806,141100,1822234150,673,673,677,673,2634
|
|
20240806,141000,1820461347,674,673,674,673,3713
|
|
20240806,140900,1817962033,673,672,673,672,3092
|
|
20240806,140800,1815882184,673,674,674,673,1333
|
|
20240806,140700,1814983944,672,672,672,672,711
|
|
20240806,140600,1814506152,672,676,676,672,3735
|
|
20240806,140500,1811992633,676,676,676,676,30
|
|
20240806,140400,1811972353,676,676,676,676,220
|
|
20240806,140300,1811823633,677,674,677,674,1719
|
|
20240806,140200,1810661593,674,674,674,674,350
|
|
20240806,140100,1810425693,674,676,676,671,31408
|
|
20240806,140000,1789318058,676,676,676,676,85
|
|
20240806,135900,1789260598,676,677,677,676,1914
|
|
20240806,135800,1787966692,677,677,677,677,22
|
|
20240806,135700,1787951798,677,676,677,676,1098
|
|
20240806,135600,1787208827,677,677,677,677,0
|
|
20240806,135500,1787208827,677,677,677,677,1
|
|
20240806,135400,1787208150,677,677,677,677,38
|
|
20240806,135300,1787182424,677,678,678,677,4679
|
|
20240806,135200,1784014740,678,677,678,677,25
|
|
20240806,135100,1783997792,678,678,678,677,312
|
|
20240806,135000,1783786306,678,678,678,678,43
|
|
20240806,134900,1783757152,677,678,678,677,12633
|
|
20240806,134800,1775202979,678,678,678,678,268
|
|
20240806,134700,1775021275,679,679,679,679,1000
|
|
20240806,134600,1774342275,679,679,679,679,0
|
|
20240806,134500,1774342275,679,679,679,679,160
|
|
20240806,134400,1774233635,679,679,679,679,1261
|
|
20240806,134300,1773377416,679,679,679,679,0
|
|
20240806,134200,1773377416,679,679,679,679,300
|
|
20240806,134100,1773173716,679,680,680,679,962
|
|
20240806,134000,1772520297,680,680,680,680,0
|
|
20240806,133900,1772520297,680,680,680,680,100
|
|
20240806,133800,1772452297,680,679,680,679,131
|
|
20240806,133700,1772363297,679,681,682,679,2410
|
|
20240806,133600,1770724474,681,681,682,681,252
|
|
20240806,133500,1770552766,682,683,683,680,229
|
|
20240806,133400,1770396504,683,683,683,681,106
|
|
20240806,133300,1770324113,683,680,683,680,6927
|
|
20240806,133200,1765594827,682,682,682,680,23
|
|
20240806,133100,1765579168,682,680,682,679,11941
|
|
20240806,133000,1757453671,680,679,680,678,196
|
|
20240806,132900,1757320635,679,678,679,676,7061
|
|
20240806,132800,1752537531,680,679,680,678,102
|
|
20240806,132700,1752468276,680,679,680,679,677
|
|
20240806,132600,1752008585,681,680,681,680,787
|
|
20240806,132500,1751472644,680,680,682,680,2361
|
|
20240806,132400,1749867033,681,682,682,681,114
|
|
20240806,132300,1749789299,682,682,682,682,19
|
|
20240806,132200,1749776341,681,683,683,681,3318
|
|
20240806,132100,1747514888,682,682,683,682,8209
|
|
20240806,132000,1741916346,682,680,682,680,8352
|
|
20240806,131900,1736236226,680,678,680,678,6075
|
|
20240806,131800,1732117370,679,680,680,679,3933
|
|
20240806,131700,1729446859,680,680,680,680,4
|
|
20240806,131600,1729444139,680,679,680,678,1207
|
|
20240806,131500,1728624681,679,679,679,678,760
|
|
20240806,131400,1728108995,679,679,679,679,1
|
|
20240806,131300,1728108316,678,679,679,678,535
|
|
20240806,131200,1727745582,679,679,679,679,40
|
|
20240806,131100,1727718422,679,679,679,679,2
|
|
20240806,131000,1727717064,679,680,680,679,5
|
|
20240806,130900,1727713668,680,680,680,680,0
|
|
20240806,130800,1727713668,680,680,680,680,13
|
|
20240806,130700,1727704828,680,680,680,679,399
|
|
20240806,130600,1727433534,680,678,680,677,10003
|
|
20240806,130500,1720660519,678,678,678,678,0
|
|
20240806,130400,1720660519,678,679,679,678,167
|
|
20240806,130300,1720547128,680,680,681,680,124
|
|
20240806,130200,1720462807,680,680,680,680,492
|
|
20240806,130100,1720128247,680,680,680,680,232
|
|
20240806,130000,1719970487,680,680,680,677,401
|
|
20240806,125900,1719698500,681,681,681,681,0
|
|
20240806,125800,1719698500,681,681,681,680,39
|
|
20240806,125700,1719671946,681,681,681,681,0
|
|
20240806,125600,1719671946,681,681,681,679,1162
|
|
20240806,125500,1718880758,678,681,681,678,922
|
|
20240806,125400,1718254513,681,681,681,680,117
|
|
20240806,125300,1718174856,682,682,682,682,9
|
|
20240806,125200,1718168718,682,682,682,682,3
|
|
20240806,125100,1718166672,682,682,682,681,725
|
|
20240806,125000,1717672272,682,683,683,682,1542
|
|
20240806,124900,1716620625,683,680,683,680,23888
|
|
20240806,124800,1700340453,679,680,680,679,219
|
|
20240806,124700,1700191733,679,679,679,679,2
|
|
20240806,124600,1700190375,679,678,679,678,386
|
|
20240806,124500,1699928302,678,678,678,678,0
|
|
20240806,124400,1699928302,678,678,678,678,100
|
|
20240806,124300,1699860502,676,676,676,676,0
|
|
20240806,124200,1699860502,676,676,676,676,0
|
|
20240806,124100,1699860502,676,678,678,676,3449
|
|
20240806,124000,1697527350,679,679,679,679,0
|
|
20240806,123900,1697527350,679,679,679,679,4
|
|
20240806,123800,1697524634,679,677,679,677,525
|
|
20240806,123700,1697168975,678,678,678,678,0
|
|
20240806,123600,1697168975,678,678,678,678,0
|
|
20240806,123500,1697168975,678,678,678,678,251
|
|
20240806,123400,1696998797,678,678,678,678,42
|
|
20240806,123300,1696970321,678,678,678,678,21
|
|
20240806,123200,1696956083,678,678,678,677,33
|
|
20240806,123100,1696933737,678,679,679,678,676
|
|
20240806,123000,1696475407,679,679,679,679,23
|
|
20240806,122900,1696459790,679,679,679,679,0
|
|
20240806,122800,1696459790,679,679,679,679,0
|
|
20240806,122700,1696459790,679,679,679,679,0
|
|
20240806,122600,1696459790,679,676,679,676,1597
|
|
20240806,122500,1695379927,675,677,679,675,1350
|
|
20240806,122400,1694468631,679,678,679,676,7812
|
|
20240806,122300,1689183511,678,679,680,678,340
|
|
20240806,122200,1688952986,678,679,679,678,10200
|
|
20240806,122100,1682035561,679,679,679,679,119
|
|
20240806,122000,1681954760,678,678,678,678,600
|
|
20240806,121900,1681547960,678,677,678,677,384
|
|
20240806,121800,1681287792,677,676,677,676,1595
|
|
20240806,121700,1680208000,677,677,677,677,15200
|
|
20240806,121600,1669917600,677,677,677,677,0
|
|
20240806,121500,1669917600,677,677,677,677,1
|
|
20240806,121400,1669916923,677,677,677,677,3100
|
|
20240806,121300,1667818223,677,677,677,677,147
|
|
20240806,121200,1667718704,677,677,677,677,500
|
|
20240806,121100,1667380204,677,677,677,677,10
|
|
20240806,121000,1667373434,677,677,677,677,30
|
|
20240806,120900,1667353124,677,677,677,677,10
|
|
20240806,120800,1667346354,678,678,678,678,0
|
|
20240806,120700,1667346354,678,678,678,678,235
|
|
20240806,120600,1667187024,678,677,679,677,77
|
|
20240806,120500,1667134819,678,678,679,677,2524
|
|
20240806,120400,1665424035,679,677,679,677,13
|
|
20240806,120300,1665415230,677,677,677,677,5
|
|
20240806,120200,1665411845,676,676,676,676,0
|
|
20240806,120100,1665411845,676,674,679,674,1711
|
|
20240806,120000,1664258488,676,677,677,674,2189
|
|
20240806,115900,1662782082,676,677,678,676,11
|
|
20240806,115800,1662774628,680,676,680,675,1192
|
|
20240806,115700,1661969843,676,676,676,676,10
|
|
20240806,115600,1661963083,677,676,677,676,2334
|
|
20240806,115500,1660385298,676,677,677,676,275
|
|
20240806,115400,1660199309,678,678,679,678,734
|
|
20240806,115300,1659701656,678,679,680,678,2138
|
|
20240806,115200,1658250503,679,682,682,679,13284
|
|
20240806,115100,1649218174,680,681,682,680,193
|
|
20240806,115000,1649086780,682,682,682,682,0
|
|
20240806,114900,1649086780,682,682,682,682,10
|
|
20240806,114800,1649079960,682,682,682,682,1067
|
|
20240806,114700,1648352266,682,681,682,681,117
|
|
20240806,114600,1648272515,681,682,682,681,181
|
|
20240806,114500,1648149230,682,681,683,681,481
|
|
20240806,114400,1647821665,683,681,683,681,1001
|
|
20240806,114300,1647139982,683,683,683,683,403
|
|
20240806,114200,1646864733,683,683,683,681,1307
|
|
20240806,114100,1645974505,683,684,685,683,798
|
|
20240806,114000,1645429448,684,684,684,683,48
|
|
20240806,113900,1645396654,684,683,685,683,6715
|
|
20240806,113800,1640798088,683,683,683,683,104
|
|
20240806,113700,1640727056,682,680,682,680,274
|
|
20240806,113600,1640540321,681,683,683,680,5711
|
|
20240806,113500,1636650428,682,682,683,682,126
|
|
20240806,113400,1636564482,682,680,682,680,3102
|
|
20240806,113300,1634455017,681,683,683,681,2244
|
|
20240806,113200,1632924622,682,682,683,682,928
|
|
20240806,113100,1632291681,682,682,682,682,71
|
|
20240806,113000,1632243259,682,681,682,681,2365
|
|
20240806,112900,1630632668,681,680,681,680,3015
|
|
20240806,112800,1628580513,681,681,681,680,204
|
|
20240806,112700,1628441643,681,681,682,681,1249
|
|
20240806,112600,1627591038,682,676,682,676,9380
|
|
20240806,112500,1621226237,675,676,676,675,731
|
|
20240806,112400,1620732809,675,676,676,674,224
|
|
20240806,112300,1620581628,677,677,677,677,10
|
|
20240806,112200,1620574858,677,677,677,677,0
|
|
20240806,112100,1620574858,677,677,678,677,1099
|
|
20240806,112000,1619830823,677,678,678,676,5
|
|
20240806,111900,1619827438,678,676,678,676,210
|
|
20240806,111800,1619685459,676,676,676,676,2
|
|
20240806,111700,1619684107,678,678,678,678,1
|
|
20240806,111600,1619683429,678,676,678,674,28029
|
|
20240806,111500,1600777178,675,675,675,675,0
|
|
20240806,111400,1600777178,675,675,675,675,0
|
|
20240806,111300,1600777178,675,674,675,673,6976
|
|
20240806,111200,1596068529,675,673,675,673,1017
|
|
20240806,111100,1595382879,673,677,677,671,17732
|
|
20240806,111000,1583455961,676,677,677,676,1045
|
|
20240806,110900,1582748500,677,677,678,677,412
|
|
20240806,110800,1582469566,678,679,679,678,281
|
|
20240806,110700,1582278897,679,681,681,679,9167
|
|
20240806,110600,1576054461,680,679,680,679,1190
|
|
20240806,110500,1575246450,681,679,681,679,2
|
|
20240806,110400,1575245090,679,681,681,679,3
|
|
20240806,110300,1575243049,679,681,681,678,3211
|
|
20240806,110200,1573059499,680,678,680,677,6451
|
|
20240806,110100,1568683005,679,680,680,678,5918
|
|
20240806,110000,1564662736,680,680,682,680,15429
|
|
20240806,105900,1554160590,680,683,683,680,323
|
|
20240806,105800,1553940901,685,684,686,684,1826
|
|
20240806,105700,1552690319,686,677,686,677,26599
|
|
20240806,105600,1534572351,677,677,677,676,1979
|
|
20240806,105500,1533233143,677,678,679,677,3222
|
|
20240806,105400,1531048743,678,681,681,678,1377
|
|
20240806,105300,1530112771,680,679,680,677,37207
|
|
20240806,105200,1504833256,680,675,680,675,4614
|
|
20240806,105100,1501702772,675,673,675,672,11391
|
|
20240806,105000,1494020909,673,675,675,673,1761
|
|
20240806,104900,1492834784,674,674,675,671,4376
|
|
20240806,104800,1489885369,674,668,674,668,13607
|
|
20240806,104700,1480775013,667,664,669,664,16355
|
|
20240806,104600,1469877474,664,665,665,664,10783
|
|
20240806,104500,1462711031,665,664,666,664,1312
|
|
20240806,104400,1461838548,664,664,664,661,745
|
|
20240806,104300,1461344173,662,661,662,659,10887
|
|
20240806,104200,1454151780,661,662,662,661,2115
|
|
20240806,104100,1452751726,662,662,662,662,3942
|
|
20240806,104000,1450142122,662,664,664,662,715
|
|
20240806,103900,1449667748,664,666,666,663,26087
|
|
20240806,103800,1432313519,666,669,669,666,7117
|
|
20240806,103700,1427560370,670,669,670,669,8889
|
|
20240806,103600,1421612430,670,670,670,668,539
|
|
20240806,103500,1421251872,670,672,672,670,2991
|
|
20240806,103400,1419242913,672,673,675,672,6842
|
|
20240806,103300,1414635816,674,672,674,670,32230
|
|
20240806,103200,1392989216,673,674,674,672,10112
|
|
20240806,103100,1386182595,675,674,676,674,3265
|
|
20240806,103000,1383981979,674,675,675,673,83352
|
|
20240806,102900,1327720575,676,676,676,675,19099
|
|
20240806,102800,1314818349,677,677,677,677,2176
|
|
20240806,102700,1313345197,678,678,678,678,848
|
|
20240806,102600,1312770253,679,679,679,679,15
|
|
20240806,102500,1312760068,679,679,679,676,4341
|
|
20240806,102400,1309816926,680,680,680,680,74
|
|
20240806,102300,1309766606,680,682,682,680,7577
|
|
20240806,102200,1304607693,682,681,682,681,1505
|
|
20240806,102100,1303582687,681,681,682,681,8473
|
|
20240806,102000,1297812326,681,678,681,677,13954
|
|
20240806,101900,1288342045,679,679,680,679,1489
|
|
20240806,101800,1287330818,680,679,680,679,17432
|
|
20240806,101700,1275494488,679,680,680,679,3001
|
|
20240806,101600,1273456172,681,679,683,679,4420
|
|
20240806,101500,1270448327,680,683,683,679,30804
|
|
20240806,101400,1249499337,684,682,686,682,19995
|
|
20240806,101300,1235827492,682,683,683,682,2999
|
|
20240806,101200,1233780852,684,685,685,681,45951
|
|
20240806,101100,1202407719,686,686,686,684,22592
|
|
20240806,101000,1186919052,686,686,686,686,3196
|
|
20240806,100900,1184726596,687,684,687,683,20287
|
|
20240806,100800,1170825699,684,686,686,684,15823
|
|
20240806,100700,1160000495,685,688,688,685,14896
|
|
20240806,100600,1149764388,689,689,689,689,0
|
|
20240806,100500,1149764388,689,688,689,687,33124
|
|
20240806,100400,1126954213,687,688,688,687,7468
|
|
20240806,100300,1121822583,687,685,688,684,15446
|
|
20240806,100200,1111218641,685,685,687,684,25794
|
|
20240806,100100,1093543844,685,683,685,683,25533
|
|
20240806,100000,1076092369,684,682,684,680,25216
|
|
20240806,095900,1058897755,682,683,684,682,2246
|
|
20240806,095800,1057362572,683,685,685,682,8828
|
|
20240806,095700,1051335231,685,684,685,684,1599
|
|
20240806,095600,1050240070,685,682,685,682,42014
|
|
20240806,095500,1021526590,683,683,683,682,1766
|
|
20240806,095400,1020320564,683,683,683,682,4558
|
|
20240806,095300,1017210765,683,683,683,682,1361
|
|
20240806,095200,1016282387,683,682,683,680,14350
|
|
20240806,095100,1006510826,682,681,682,680,2043
|
|
20240806,095000,1005119530,680,681,682,678,22187
|
|
20240806,094900,990042613,680,682,683,680,18782
|
|
20240806,094800,977227056,682,681,684,681,19310
|
|
20240806,094700,964038598,680,677,681,676,10603
|
|
20240806,094600,956842655,678,682,682,677,12367
|
|
20240806,094500,948428762,682,677,682,676,47179
|
|
20240806,094400,916388527,676,670,678,668,21013
|
|
20240806,094300,902263529,671,673,674,671,11484
|
|
20240806,094200,894536863,671,672,674,671,10440
|
|
20240806,094100,887511699,671,671,672,671,52
|
|
20240806,094000,887476757,671,670,671,670,2546
|
|
20240806,093900,885769033,669,671,671,669,1067
|
|
20240806,093800,885053761,672,668,672,667,6016
|
|
20240806,093700,881030317,667,671,672,666,58427
|
|
20240806,093600,841894817,671,673,674,671,26381
|
|
20240806,093500,824182492,673,672,675,672,16547
|
|
20240806,093400,813057092,673,670,675,670,24750
|
|
20240806,093300,796443589,670,667,673,667,82920
|
|
20240806,093200,740847723,668,667,668,665,50102
|
|
20240806,093100,707520024,667,669,669,666,11889
|
|
20240806,093000,699594381,670,670,670,668,1670
|
|
20240806,092900,698475499,668,670,670,665,62401
|
|
20240806,092800,656912586,672,668,672,666,20383
|
|
20240806,092700,643249011,668,668,671,668,1054
|
|
20240806,092600,642544843,668,672,672,667,17064
|
|
20240806,092500,631135406,672,668,674,667,73618
|
|
20240806,092400,581733405,668,664,668,662,36771
|
|
20240806,092300,557280369,662,662,664,660,11166
|
|
20240806,092200,549886209,659,661,662,658,15517
|
|
20240806,092100,539658290,662,661,662,660,19940
|
|
20240806,092000,526472232,663,659,663,658,34977
|
|
20240806,091900,503397938,661,660,661,657,54752
|
|
20240806,091800,467347582,660,664,665,657,151405
|
|
20240806,091700,367056505,664,664,665,663,7427
|
|
20240806,091600,362126179,665,658,666,657,33192
|
|
20240806,091500,340143124,659,654,659,654,26061
|
|
20240806,091400,323056501,654,653,655,652,12503
|
|
20240806,091300,314891719,653,652,653,649,20195
|
|
20240806,091200,301735540,650,645,653,645,30657
|
|
20240806,091100,281875786,646,635,646,635,22116
|
|
20240806,091000,267701348,635,632,635,631,3132
|
|
20240806,090900,265719773,628,628,630,627,11661
|
|
20240806,090800,258396708,628,628,633,627,11082
|
|
20240806,090700,251435123,633,639,642,627,12884
|
|
20240806,090600,243299462,637,647,647,637,35406
|
|
20240806,090500,220562154,647,647,648,646,9590
|
|
20240806,090400,214360368,647,647,648,645,18229
|
|
20240806,090300,202584303,648,645,648,644,66437
|
|
20240806,090200,159666141,645,642,650,641,91556
|
|
20240806,090100,100732071,643,645,645,639,63702
|
|
20240806,090000,59939758,646,627,647,627,94743
|