597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185400,2224120460,499,499,499,499,19605
|
|
20240709,185300,2224120460,499,499,499,499,0
|
|
20240709,185200,2224120460,499,499,499,499,0
|
|
20240709,185100,2224120460,499,499,499,499,0
|
|
20240709,185000,2224120460,499,499,499,499,0
|
|
20240709,184900,2224120460,499,499,499,499,0
|
|
20240709,184800,2224120460,499,499,499,499,0
|
|
20240709,184700,2224120460,499,499,499,499,0
|
|
20240709,184600,2224120460,499,499,499,499,0
|
|
20240709,184500,2224120460,499,499,499,499,0
|
|
20240709,184400,2224120460,499,499,499,499,0
|
|
20240709,184300,2224120460,499,499,499,499,0
|
|
20240709,184200,2224120460,499,499,499,499,0
|
|
20240709,184100,2224120460,499,499,499,499,0
|
|
20240709,184000,2224120460,499,499,499,499,0
|
|
20240709,183900,2224120460,499,499,499,499,0
|
|
20240709,183800,2224120460,499,499,499,499,0
|
|
20240709,183700,2224120460,499,499,499,499,0
|
|
20240709,183600,2224120460,499,499,499,499,0
|
|
20240709,183500,2224120460,499,499,499,499,0
|
|
20240709,183400,2224120460,499,499,499,499,0
|
|
20240709,183300,2224120460,499,499,499,499,0
|
|
20240709,183200,2224120460,499,499,499,499,0
|
|
20240709,183100,2224120460,499,499,499,499,0
|
|
20240709,183000,2224120460,499,499,499,499,0
|
|
20240709,182900,2224120460,499,499,499,499,0
|
|
20240709,182800,2224120460,499,499,499,499,0
|
|
20240709,182700,2224120460,499,499,499,499,0
|
|
20240709,182600,2224120460,499,499,499,499,0
|
|
20240709,182500,2224120460,499,499,499,499,0
|
|
20240709,182400,2224120460,499,499,499,499,19605
|
|
20240709,182300,2224120460,499,499,499,499,0
|
|
20240709,182200,2224120460,499,499,499,499,0
|
|
20240709,182100,2224120460,499,499,499,499,0
|
|
20240709,182000,2224120460,499,499,499,499,0
|
|
20240709,181900,2224120460,499,499,499,499,0
|
|
20240709,181800,2224120460,499,499,499,499,0
|
|
20240709,181700,2224120460,499,499,499,499,0
|
|
20240709,181600,2224120460,499,499,499,499,0
|
|
20240709,181500,2224120460,499,499,499,499,0
|
|
20240709,181400,2224120460,499,499,499,499,0
|
|
20240709,181300,2224120460,499,499,499,499,0
|
|
20240709,181200,2224120460,499,499,499,499,0
|
|
20240709,181100,2224120460,499,499,499,499,0
|
|
20240709,181000,2224120460,499,499,499,499,0
|
|
20240709,180900,2224120460,499,499,499,499,0
|
|
20240709,180800,2224120460,499,499,499,499,0
|
|
20240709,180700,2224120460,499,499,499,499,0
|
|
20240709,180600,2224120460,499,499,499,499,0
|
|
20240709,180500,2224120460,499,499,499,499,0
|
|
20240709,180400,2224120460,499,499,499,499,0
|
|
20240709,180300,2224120460,499,499,499,499,0
|
|
20240709,180200,2224120460,499,499,499,499,0
|
|
20240709,180100,2224120460,499,499,499,499,0
|
|
20240709,180000,2224120460,499,499,499,499,0
|
|
20240709,175900,2224120460,499,499,499,499,0
|
|
20240709,175800,2224120460,499,499,499,499,0
|
|
20240709,175700,2224120460,499,499,499,499,0
|
|
20240709,175600,2224120460,499,499,499,499,0
|
|
20240709,175500,2224120460,499,499,499,499,0
|
|
20240709,175400,2224120460,499,499,499,499,19605
|
|
20240709,175300,2224120460,499,499,499,499,0
|
|
20240709,175200,2224120460,499,499,499,499,0
|
|
20240709,175100,2224120460,499,499,499,499,0
|
|
20240709,175000,2224120460,499,499,499,499,0
|
|
20240709,174900,2224120460,499,499,499,499,0
|
|
20240709,174800,2224120460,499,499,499,499,0
|
|
20240709,174700,2224120460,499,499,499,499,0
|
|
20240709,174600,2224120460,499,499,499,499,0
|
|
20240709,174500,2224120460,499,499,499,499,0
|
|
20240709,174400,2224120460,499,499,499,499,0
|
|
20240709,174300,2224120460,499,499,499,499,0
|
|
20240709,174200,2224120460,499,499,499,499,0
|
|
20240709,174100,2224120460,499,499,499,499,0
|
|
20240709,174000,2224120460,499,499,499,499,0
|
|
20240709,173900,2224120460,499,499,499,499,0
|
|
20240709,173800,2224120460,499,499,499,499,0
|
|
20240709,173700,2224120460,499,499,499,499,0
|
|
20240709,173600,2224120460,499,499,499,499,0
|
|
20240709,173500,2224120460,499,499,499,499,0
|
|
20240709,173400,2224120460,499,499,499,499,0
|
|
20240709,173300,2224120460,499,499,499,499,0
|
|
20240709,173200,2224120460,499,499,499,499,0
|
|
20240709,173100,2224120460,499,499,499,499,0
|
|
20240709,173000,2224120460,499,499,499,499,0
|
|
20240709,172900,2224120460,499,499,499,499,0
|
|
20240709,172800,2224120460,499,499,499,499,0
|
|
20240709,172700,2224120460,499,499,499,499,0
|
|
20240709,172600,2224120460,499,499,499,499,0
|
|
20240709,172500,2224120460,499,499,499,499,0
|
|
20240709,172400,2224120460,499,499,499,499,19605
|
|
20240709,172300,2224120460,499,499,499,499,0
|
|
20240709,172200,2224120460,499,499,499,499,0
|
|
20240709,172100,2224120460,499,499,499,499,0
|
|
20240709,172000,2224120460,499,499,499,499,0
|
|
20240709,171900,2224120460,499,499,499,499,0
|
|
20240709,171800,2224120460,499,499,499,499,0
|
|
20240709,171700,2224120460,499,499,499,499,0
|
|
20240709,171600,2224120460,499,499,499,499,0
|
|
20240709,171500,2224120460,499,499,499,499,0
|
|
20240709,171400,2224120460,499,499,499,499,0
|
|
20240709,171300,2224120460,499,499,499,499,0
|
|
20240709,171200,2224120460,499,499,499,499,0
|
|
20240709,171100,2224120460,499,499,499,499,0
|
|
20240709,171000,2224120460,499,499,499,499,0
|
|
20240709,170900,2224120460,499,499,499,499,0
|
|
20240709,170800,2224120460,499,499,499,499,0
|
|
20240709,170700,2224120460,499,499,499,499,0
|
|
20240709,170600,2224120460,499,499,499,499,0
|
|
20240709,170500,2224120460,499,499,499,499,0
|
|
20240709,170400,2224120460,499,499,499,499,0
|
|
20240709,170300,2224120460,499,499,499,499,0
|
|
20240709,170200,2224120460,499,499,499,499,0
|
|
20240709,170100,2224120460,499,499,499,499,0
|
|
20240709,170000,2224120460,499,499,499,499,0
|
|
20240709,165900,2224120460,499,499,499,499,0
|
|
20240709,165800,2224120460,499,499,499,499,0
|
|
20240709,165700,2224120460,499,499,499,499,0
|
|
20240709,165600,2224120460,499,499,499,499,0
|
|
20240709,165500,2224120460,499,499,499,499,0
|
|
20240709,165400,2224120460,499,499,499,499,19605
|
|
20240709,165300,2224120460,499,499,499,499,0
|
|
20240709,165200,2224120460,499,499,499,499,0
|
|
20240709,165100,2224120460,499,499,499,499,0
|
|
20240709,165000,2224120460,499,499,499,499,0
|
|
20240709,164900,2224120460,499,499,499,499,0
|
|
20240709,164800,2224120460,499,499,499,499,0
|
|
20240709,164700,2224120460,499,499,499,499,0
|
|
20240709,164600,2224120460,499,499,499,499,0
|
|
20240709,164500,2224120460,499,499,499,499,0
|
|
20240709,164400,2224120460,499,499,499,499,0
|
|
20240709,164300,2224120460,499,499,499,499,0
|
|
20240709,164200,2224120460,499,499,499,499,0
|
|
20240709,164100,2224120460,499,499,499,499,0
|
|
20240709,164000,2224120460,499,499,499,499,0
|
|
20240709,163900,2224120460,499,499,499,499,0
|
|
20240709,163800,2224120460,499,499,499,499,0
|
|
20240709,163700,2224120460,499,499,499,499,0
|
|
20240709,163600,2224120460,499,499,499,499,0
|
|
20240709,163500,2224120460,499,499,499,499,0
|
|
20240709,163400,2224120460,499,499,499,499,0
|
|
20240709,163300,2224120460,499,499,499,499,0
|
|
20240709,163200,2224120460,499,499,499,499,0
|
|
20240709,163100,2224120460,499,499,499,499,0
|
|
20240709,163000,2224120460,499,499,499,499,0
|
|
20240709,162900,2224120460,499,499,499,499,0
|
|
20240709,162800,2224120460,499,499,499,499,0
|
|
20240709,162700,2224120460,499,499,499,499,0
|
|
20240709,162600,2224120460,499,499,499,499,0
|
|
20240709,162500,2224120460,499,499,499,499,0
|
|
20240709,162400,2224120460,499,499,499,499,19605
|
|
20240709,162300,2224120460,499,499,499,499,0
|
|
20240709,162200,2224120460,499,499,499,499,0
|
|
20240709,162100,2224120460,499,499,499,499,0
|
|
20240709,162000,2224120460,499,499,499,499,0
|
|
20240709,161900,2224120460,499,499,499,499,0
|
|
20240709,161800,2224120460,499,499,499,499,0
|
|
20240709,161700,2224120460,499,499,499,499,0
|
|
20240709,161600,2224120460,499,499,499,499,0
|
|
20240709,161500,2224120460,499,499,499,499,0
|
|
20240709,161400,2224120460,499,499,499,499,0
|
|
20240709,161300,2224120460,499,499,499,499,0
|
|
20240709,161200,2224120460,499,499,499,499,0
|
|
20240709,161100,2224120460,499,499,499,499,0
|
|
20240709,161000,2224120460,499,499,499,499,0
|
|
20240709,160900,2224120460,499,499,499,499,0
|
|
20240709,160800,2224120460,499,499,499,499,0
|
|
20240709,160700,2224120460,499,499,499,499,0
|
|
20240709,160600,2224120460,499,499,499,499,0
|
|
20240709,160500,2224120460,499,499,499,499,0
|
|
20240709,160400,2224120460,499,499,499,499,0
|
|
20240709,160300,2224120460,499,499,499,499,0
|
|
20240709,160200,2224120460,499,499,499,499,0
|
|
20240709,160100,2224120460,499,499,499,499,0
|
|
20240709,160000,2224120460,499,499,499,499,0
|
|
20240709,155900,2224120460,499,499,499,499,0
|
|
20240709,155800,2224120460,499,499,499,499,0
|
|
20240709,155700,2224120460,499,499,499,499,0
|
|
20240709,155600,2224120460,499,499,499,499,0
|
|
20240709,155500,2224120460,499,499,499,499,0
|
|
20240709,155400,2224120460,499,499,499,499,19605
|
|
20240709,155300,2224120460,499,499,499,499,0
|
|
20240709,155200,2224120460,499,499,499,499,0
|
|
20240709,155100,2224120460,499,499,499,499,0
|
|
20240709,155000,2224120460,499,499,499,499,0
|
|
20240709,154900,2224120460,499,499,499,499,0
|
|
20240709,154800,2224120460,499,499,499,499,0
|
|
20240709,154700,2224120460,499,499,499,499,0
|
|
20240709,154600,2224120460,499,499,499,499,0
|
|
20240709,154500,2224120460,499,499,499,499,0
|
|
20240709,154400,2224120460,499,499,499,499,0
|
|
20240709,154300,2224120460,499,499,499,499,0
|
|
20240709,154200,2224120460,499,499,499,499,0
|
|
20240709,154100,2224120460,499,499,499,499,0
|
|
20240709,154000,2224120460,499,499,499,499,0
|
|
20240709,153900,2224120460,499,499,499,499,0
|
|
20240709,153800,2224120460,499,499,499,499,0
|
|
20240709,153700,2224120460,499,499,499,499,0
|
|
20240709,153600,2224120460,499,499,499,499,0
|
|
20240709,153500,2224120460,499,499,499,499,0
|
|
20240709,153400,2224120460,499,499,499,499,0
|
|
20240709,153300,2224120460,499,499,499,499,0
|
|
20240709,153200,2224120460,499,499,499,499,0
|
|
20240709,153100,2224120460,499,499,499,499,0
|
|
20240709,153000,2224120460,499,499,499,499,19605
|
|
20240709,152900,2214337565,496,496,496,496,0
|
|
20240709,152800,2214337565,496,496,496,496,0
|
|
20240709,152700,2214337565,496,496,496,496,0
|
|
20240709,152600,2214337565,496,496,496,496,0
|
|
20240709,152500,2214337565,496,496,496,496,0
|
|
20240709,152400,2214337565,496,496,496,496,0
|
|
20240709,152300,2214337565,496,496,496,496,0
|
|
20240709,152200,2214337565,496,496,496,496,0
|
|
20240709,152100,2214337565,496,496,496,496,0
|
|
20240709,152000,2214337565,496,496,496,496,0
|
|
20240709,151900,2214337565,496,495,496,494,16528
|
|
20240709,151800,2206156667,495,495,495,495,223
|
|
20240709,151700,2206046282,495,495,495,495,0
|
|
20240709,151600,2206046282,495,495,496,495,1646
|
|
20240709,151500,2205231501,495,495,495,495,256
|
|
20240709,151400,2205104781,496,496,496,495,4744
|
|
20240709,151300,2202756126,496,496,496,495,32
|
|
20240709,151200,2202740256,496,495,496,495,1003
|
|
20240709,151100,2202243768,495,495,495,495,3690
|
|
20240709,151000,2200417218,494,496,498,494,17976
|
|
20240709,150900,2191512625,497,498,498,497,2559
|
|
20240709,150800,2190240752,498,498,498,498,151
|
|
20240709,150700,2190165554,498,498,498,498,87
|
|
20240709,150600,2190122228,497,497,497,497,94
|
|
20240709,150500,2190075510,499,499,499,499,0
|
|
20240709,150400,2190075510,499,499,499,499,1
|
|
20240709,150300,2190075011,496,498,499,496,4694
|
|
20240709,150200,2187738451,499,499,499,498,2524
|
|
20240709,150100,2186478984,498,499,499,498,362
|
|
20240709,150000,2186298692,499,499,499,497,5
|
|
20240709,145900,2186296199,498,498,498,498,4456
|
|
20240709,145800,2184077111,498,498,498,497,62
|
|
20240709,145700,2184046245,498,497,498,497,1961
|
|
20240709,145600,2183071617,498,498,498,498,1001
|
|
20240709,145500,2182573119,498,498,498,498,11
|
|
20240709,145400,2182567641,497,499,499,497,55
|
|
20240709,145300,2182540286,499,496,499,496,513
|
|
20240709,145200,2182284320,499,497,499,497,43
|
|
20240709,145100,2182262909,497,497,499,496,1713
|
|
20240709,145000,2181411973,499,499,499,499,13
|
|
20240709,144900,2181405486,497,497,497,497,847
|
|
20240709,144800,2180984527,497,497,497,497,0
|
|
20240709,144700,2180984527,497,497,497,497,1500
|
|
20240709,144600,2180239027,496,497,497,496,2199
|
|
20240709,144500,2179147323,500,498,500,498,89
|
|
20240709,144400,2179102928,498,498,498,498,953
|
|
20240709,144300,2178628334,498,498,498,498,9
|
|
20240709,144200,2178623852,498,498,498,498,0
|
|
20240709,144100,2178623852,498,498,498,498,0
|
|
20240709,144000,2178623852,498,497,498,495,867
|
|
20240709,143900,2178193603,497,496,497,496,1036
|
|
20240709,143800,2177679711,498,498,498,494,5613
|
|
20240709,143700,2174903440,495,495,496,494,40539
|
|
20240709,143600,2154837171,496,496,496,496,1054
|
|
20240709,143500,2154314387,494,496,496,494,18
|
|
20240709,143400,2154305461,494,495,495,494,20653
|
|
20240709,143300,2144095787,496,496,496,496,376
|
|
20240709,143200,2143909291,495,498,498,495,37708
|
|
20240709,143100,2125219020,498,498,498,498,18
|
|
20240709,143000,2125210056,499,496,499,496,2362
|
|
20240709,142900,2124037889,499,496,499,496,119
|
|
20240709,142800,2123978811,496,497,497,496,19
|
|
20240709,142700,2123969370,499,499,499,499,1
|
|
20240709,142600,2123968871,496,496,496,496,1
|
|
20240709,142500,2123968375,497,499,500,497,4002
|
|
20240709,142400,2121972561,500,496,500,496,113
|
|
20240709,142300,2121916469,496,498,498,496,2502
|
|
20240709,142200,2120673923,500,500,500,500,224
|
|
20240709,142100,2120561923,500,498,500,498,2370
|
|
20240709,142000,2119381257,498,498,498,498,27
|
|
20240709,141900,2119367811,498,498,498,498,196
|
|
20240709,141800,2119270203,502,502,502,502,19
|
|
20240709,141700,2119260665,498,502,502,498,5070
|
|
20240709,141600,2116731781,502,500,502,500,37
|
|
20240709,141500,2116713257,502,502,502,502,0
|
|
20240709,141400,2116713257,502,501,502,501,66
|
|
20240709,141300,2116680181,500,500,500,500,3000
|
|
20240709,141200,2115180181,501,501,501,501,0
|
|
20240709,141100,2115180181,501,499,502,496,3987
|
|
20240709,141000,2113200084,497,497,497,497,1
|
|
20240709,140900,2113199587,502,500,502,500,10000
|
|
20240709,140800,2108181077,500,500,500,500,0
|
|
20240709,140700,2108181077,500,499,500,496,4271
|
|
20240709,140600,2106059466,500,500,500,500,152
|
|
20240709,140500,2105983466,500,498,500,498,516
|
|
20240709,140400,2105726451,500,500,500,500,4
|
|
20240709,140300,2105724451,500,500,500,498,3849
|
|
20240709,140200,2103803089,500,500,500,500,11
|
|
20240709,140100,2103797589,500,499,500,499,55
|
|
20240709,140000,2103770136,500,500,500,500,0
|
|
20240709,135900,2103770136,500,500,500,500,0
|
|
20240709,135800,2103770136,500,498,500,498,671
|
|
20240709,135700,2103435970,502,502,502,502,0
|
|
20240709,135600,2103435970,502,501,502,501,40
|
|
20240709,135500,2103415928,498,498,501,498,1996
|
|
20240709,135400,2102421896,498,497,498,497,586
|
|
20240709,135300,2102130643,497,497,497,497,0
|
|
20240709,135200,2102130643,497,497,498,497,503
|
|
20240709,135100,2101880651,497,497,497,497,2777
|
|
20240709,135000,2100500482,498,498,498,498,0
|
|
20240709,134900,2100500482,498,497,498,497,2851
|
|
20240709,134800,2099083534,497,498,498,497,7678
|
|
20240709,134700,2095265360,500,499,500,499,2831
|
|
20240709,134600,2093852688,500,500,500,500,121
|
|
20240709,134500,2093792188,502,502,502,502,10
|
|
20240709,134400,2093787168,502,502,502,502,142
|
|
20240709,134300,2093715884,502,502,502,502,0
|
|
20240709,134200,2093715884,502,502,502,502,26
|
|
20240709,134100,2093702832,501,501,501,501,1010
|
|
20240709,134000,2093196822,501,501,501,501,22
|
|
20240709,133900,2093185800,500,498,500,498,591
|
|
20240709,133800,2092891222,500,500,500,500,3000
|
|
20240709,133700,2091391222,500,500,500,500,880
|
|
20240709,133600,2090951222,499,499,499,499,201
|
|
20240709,133500,2090850923,500,500,500,498,403
|
|
20240709,133400,2090649539,500,498,500,498,61
|
|
20240709,133300,2090619139,498,498,498,498,1320
|
|
20240709,133200,2089961779,500,500,500,500,620
|
|
20240709,133100,2089651779,500,500,500,500,0
|
|
20240709,133000,2089651779,500,500,500,500,1
|
|
20240709,132900,2089651279,500,498,500,498,1209
|
|
20240709,132800,2089048585,499,498,499,498,1912
|
|
20240709,132700,2088094980,499,499,499,499,13
|
|
20240709,132600,2088088493,500,499,500,499,1038
|
|
20240709,132500,2087570493,499,499,499,499,301
|
|
20240709,132400,2087420294,496,499,499,496,1301
|
|
20240709,132300,2086774450,496,496,496,496,424
|
|
20240709,132200,2086564146,496,496,496,496,788
|
|
20240709,132100,2086173298,496,496,496,496,0
|
|
20240709,132000,2086173298,496,496,496,496,499
|
|
20240709,131900,2085925794,496,496,496,496,166
|
|
20240709,131800,2085843458,497,500,500,497,241
|
|
20240709,131700,2085723278,497,497,497,497,5846
|
|
20240709,131600,2082817816,497,501,501,497,11245
|
|
20240709,131500,2077229047,497,500,500,497,29655
|
|
20240709,131400,2062442642,501,502,502,501,12
|
|
20240709,131300,2062436628,500,500,500,500,4567
|
|
20240709,131200,2060153128,502,502,502,502,1
|
|
20240709,131100,2060152626,502,501,502,501,4000
|
|
20240709,131000,2058146648,501,501,501,501,740
|
|
20240709,130900,2057775908,500,500,500,500,30
|
|
20240709,130800,2057760908,503,503,503,503,0
|
|
20240709,130700,2057760908,503,503,503,503,200
|
|
20240709,130600,2057660308,503,503,503,503,2
|
|
20240709,130500,2057659302,503,500,503,500,7
|
|
20240709,130400,2057655796,501,500,501,500,303
|
|
20240709,130300,2057504292,500,500,500,499,1638
|
|
20240709,130200,2056685421,500,500,500,500,29
|
|
20240709,130100,2056670921,502,502,502,502,0
|
|
20240709,130000,2056670921,502,503,503,502,3
|
|
20240709,125900,2056669414,500,501,501,500,24996
|
|
20240709,125800,2044170693,504,502,504,502,575
|
|
20240709,125700,2043881021,502,502,502,502,3110
|
|
20240709,125600,2042319801,504,504,504,504,0
|
|
20240709,125500,2042319801,504,504,504,504,0
|
|
20240709,125400,2042319801,504,503,504,503,229
|
|
20240709,125300,2042204496,504,502,504,502,711
|
|
20240709,125200,2041847483,501,501,501,501,500
|
|
20240709,125100,2041596983,502,502,502,502,1000
|
|
20240709,125000,2041094983,501,501,501,501,6433
|
|
20240709,124900,2037872050,502,502,502,502,6
|
|
20240709,124800,2037869038,501,502,502,501,2503
|
|
20240709,124700,2036612832,501,502,502,501,110
|
|
20240709,124600,2036557622,501,501,501,501,63
|
|
20240709,124500,2036526059,502,501,502,501,1565
|
|
20240709,124400,2035741966,502,501,502,501,279
|
|
20240709,124300,2035602110,501,502,502,501,127
|
|
20240709,124200,2035538383,501,501,501,501,505
|
|
20240709,124100,2035285378,502,502,502,502,500
|
|
20240709,124000,2035034378,502,502,502,502,0
|
|
20240709,123900,2035034378,502,502,502,502,46
|
|
20240709,123800,2035011286,502,501,502,501,964
|
|
20240709,123700,2034528302,502,502,502,502,404
|
|
20240709,123600,2034325494,502,502,502,502,7500
|
|
20240709,123500,2030560494,502,502,502,501,2004
|
|
20240709,123400,2029554490,502,502,502,502,103
|
|
20240709,123300,2029502784,504,502,504,502,1073
|
|
20240709,123200,2028964098,502,502,503,502,2463
|
|
20240709,123100,2027727670,502,502,502,501,800
|
|
20240709,123000,2027326096,504,504,504,504,0
|
|
20240709,122900,2027326096,504,501,504,501,1445
|
|
20240709,122800,2026602118,502,502,502,502,2851
|
|
20240709,122700,2025170916,502,502,502,502,1100
|
|
20240709,122600,2024618716,504,504,504,503,9075
|
|
20240709,122500,2020051832,503,503,503,503,5282
|
|
20240709,122400,2017394986,503,503,503,503,9534
|
|
20240709,122300,2012599384,503,503,503,503,52
|
|
20240709,122200,2012573228,503,503,503,503,4
|
|
20240709,122100,2012571216,504,504,504,504,0
|
|
20240709,122000,2012571216,504,502,504,501,4896
|
|
20240709,121900,2010115220,502,502,502,502,410
|
|
20240709,121800,2009909400,502,502,502,502,0
|
|
20240709,121700,2009909400,502,502,502,502,1
|
|
20240709,121600,2009908898,504,503,504,503,36565
|
|
20240709,121500,1991516640,502,502,502,502,0
|
|
20240709,121400,1991516640,502,502,502,502,1501
|
|
20240709,121300,1990763138,502,502,502,501,3239
|
|
20240709,121200,1989139139,502,502,502,502,1362
|
|
20240709,121100,1988455415,501,501,501,501,7529
|
|
20240709,121000,1984683386,502,502,502,502,997
|
|
20240709,120900,1984182892,502,502,502,502,62
|
|
20240709,120800,1984151768,502,502,502,502,1726
|
|
20240709,120700,1983285316,502,502,502,502,0
|
|
20240709,120600,1983285316,502,503,503,502,5733
|
|
20240709,120500,1980401661,503,503,503,503,200
|
|
20240709,120400,1980301061,503,503,503,503,50
|
|
20240709,120300,1980275911,502,500,502,499,838
|
|
20240709,120200,1979857742,501,501,501,500,189
|
|
20240709,120100,1979763054,501,501,501,500,613
|
|
20240709,120000,1979455942,499,500,500,499,1980
|
|
20240709,115900,1978466922,499,499,499,499,1
|
|
20240709,115800,1978466423,499,499,500,499,2151
|
|
20240709,115700,1977393044,499,500,500,499,3141
|
|
20240709,115600,1975825526,501,501,501,501,0
|
|
20240709,115500,1975825526,501,503,503,501,231
|
|
20240709,115400,1975709793,503,502,503,502,1658
|
|
20240709,115300,1974876928,503,502,503,502,2858
|
|
20240709,115200,1973440014,502,502,502,502,189
|
|
20240709,115100,1973345136,502,500,502,500,1303
|
|
20240709,115000,1972693630,500,503,503,500,5474
|
|
20240709,114900,1969953421,503,503,503,503,103
|
|
20240709,114800,1969901612,503,501,503,501,2004
|
|
20240709,114700,1968896603,500,500,500,500,49
|
|
20240709,114600,1968872103,500,499,500,499,7250
|
|
20240709,114500,1965251553,500,500,500,500,4692
|
|
20240709,114400,1962905553,502,502,502,502,240
|
|
20240709,114300,1962785073,503,503,503,503,0
|
|
20240709,114200,1962785073,503,503,503,503,2
|
|
20240709,114100,1962784067,500,500,500,500,11372
|
|
20240709,114000,1957098067,501,503,503,501,1106
|
|
20240709,113900,1956543757,502,499,502,499,2300
|
|
20240709,113800,1955392157,499,502,502,499,1797
|
|
20240709,113700,1954495004,502,499,502,499,39
|
|
20240709,113600,1954475483,499,499,499,499,1
|
|
20240709,113500,1954474984,499,503,503,499,10072
|
|
20240709,113400,1949439748,503,501,503,501,1040
|
|
20240709,113300,1948918630,500,501,501,500,2603
|
|
20240709,113200,1947616120,503,500,503,499,7077
|
|
20240709,113100,1944082305,502,503,503,502,6010
|
|
20240709,113000,1941059285,503,502,503,501,166
|
|
20240709,112900,1940976040,502,500,502,500,69
|
|
20240709,112800,1940941408,504,504,504,504,0
|
|
20240709,112700,1940941408,504,503,506,501,9675
|
|
20240709,112600,1936075951,503,501,503,498,3448
|
|
20240709,112500,1934352541,501,500,501,498,32348
|
|
20240709,112400,1918213112,499,502,504,499,13673
|
|
20240709,112300,1911363191,504,504,506,502,2495
|
|
20240709,112200,1910106162,506,507,508,504,14709
|
|
20240709,112100,1902675102,508,504,508,504,2113
|
|
20240709,112000,1901605504,506,506,508,504,6152
|
|
20240709,111900,1898489460,507,506,509,506,14844
|
|
20240709,111800,1890959797,507,504,507,504,8177
|
|
20240709,111700,1886830046,505,505,509,504,3257
|
|
20240709,111600,1885184710,509,507,511,505,94916
|
|
20240709,111500,1836970911,508,506,509,505,13157
|
|
20240709,111400,1830291813,508,503,509,499,72116
|
|
20240709,111300,1793861588,499,502,503,499,32832
|
|
20240709,111200,1777382561,500,500,500,500,11000
|
|
20240709,111100,1771882561,502,500,502,500,626
|
|
20240709,111000,1771568899,501,501,504,501,4030
|
|
20240709,110900,1769549764,501,505,505,501,1918
|
|
20240709,110800,1768584583,502,504,505,502,15206
|
|
20240709,110700,1760917108,503,505,505,503,14070
|
|
20240709,110600,1753835461,504,504,504,504,648
|
|
20240709,110500,1753508869,504,505,506,504,3273
|
|
20240709,110400,1751857852,506,503,506,503,32088
|
|
20240709,110300,1735674854,501,501,502,501,11235
|
|
20240709,110200,1730039097,501,500,501,500,669
|
|
20240709,110100,1729703933,500,499,501,499,5034
|
|
20240709,110000,1727186902,501,499,501,499,208
|
|
20240709,105900,1727082869,501,501,501,501,1000
|
|
20240709,105800,1726581869,501,501,501,500,980
|
|
20240709,105700,1726090899,501,500,501,500,5920
|
|
20240709,105600,1723128179,501,500,501,500,5768
|
|
20240709,105500,1720244078,500,498,500,498,157
|
|
20240709,105400,1720165888,500,497,500,497,515
|
|
20240709,105300,1719909508,499,499,499,499,0
|
|
20240709,105200,1719909508,499,499,499,499,206
|
|
20240709,105100,1719806714,498,498,498,498,1560
|
|
20240709,105000,1719029834,501,500,501,499,3554
|
|
20240709,104900,1717254312,500,500,500,500,3135
|
|
20240709,104800,1715686812,500,501,501,500,3125
|
|
20240709,104700,1714122183,501,500,501,499,6436
|
|
20240709,104600,1710905419,500,498,500,497,6017
|
|
20240709,104500,1707908878,498,498,498,498,770
|
|
20240709,104400,1707525418,498,497,498,497,6206
|
|
20240709,104300,1704439992,496,496,496,496,25
|
|
20240709,104200,1704427592,497,495,497,495,3469
|
|
20240709,104100,1702706985,495,495,496,494,2660
|
|
20240709,104000,1701391007,495,495,495,494,13763
|
|
20240709,103900,1694584512,495,495,495,495,1758
|
|
20240709,103800,1693714302,495,495,495,495,1309
|
|
20240709,103700,1693066347,495,495,495,495,643
|
|
20240709,103600,1692748062,495,495,495,494,150
|
|
20240709,103500,1692673852,495,495,495,495,121
|
|
20240709,103400,1692613957,495,495,495,495,52
|
|
20240709,103300,1692588217,496,496,496,496,121
|
|
20240709,103200,1692528201,495,496,496,495,5162
|
|
20240709,103100,1689973001,496,496,496,495,414
|
|
20240709,103000,1689767791,495,496,496,495,492
|
|
20240709,102900,1689524218,495,495,496,495,7389
|
|
20240709,102800,1685864663,496,496,496,496,100
|
|
20240709,102700,1685815063,496,496,496,496,305
|
|
20240709,102600,1685663783,496,496,496,496,202
|
|
20240709,102500,1685563591,496,496,496,496,817
|
|
20240709,102400,1685158359,494,495,495,494,10708
|
|
20240709,102300,1679865748,495,495,495,495,2079
|
|
20240709,102200,1678836643,495,495,495,495,4
|
|
20240709,102100,1678834663,497,495,497,495,71
|
|
20240709,102000,1678799402,495,495,495,495,7432
|
|
20240709,101900,1675120562,495,497,497,495,3696
|
|
20240709,101800,1673290696,497,497,497,495,286
|
|
20240709,101700,1673148726,497,497,497,497,466
|
|
20240709,101600,1672917124,497,495,497,495,837
|
|
20240709,101500,1672501799,498,496,498,495,551
|
|
20240709,101400,1672228758,498,497,498,496,5380
|
|
20240709,101300,1669555608,496,496,496,496,7837
|
|
20240709,101200,1665668456,496,494,496,494,3137
|
|
20240709,101100,1664117355,496,495,496,495,1495
|
|
20240709,101000,1663377128,495,494,495,493,3267
|
|
20240709,100900,1661763198,494,495,495,493,7229
|
|
20240709,100800,1658196972,496,496,496,496,22
|
|
20240709,100700,1658186060,493,494,495,493,5989
|
|
20240709,100600,1655224635,494,493,494,492,13396
|
|
20240709,100500,1648623957,493,494,495,493,31197
|
|
20240709,100400,1633240624,494,496,496,494,5948
|
|
20240709,100300,1630302281,498,496,498,494,2662
|
|
20240709,100200,1628986353,498,496,498,496,697
|
|
20240709,100100,1628639249,498,498,498,495,9213
|
|
20240709,100000,1624078634,496,495,499,495,2147
|
|
20240709,095900,1623014098,499,496,499,495,22068
|
|
20240709,095800,1612082399,496,497,497,496,19289
|
|
20240709,095700,1602513675,498,497,498,496,25265
|
|
20240709,095600,1589962123,498,499,499,498,19566
|
|
20240709,095500,1580217873,498,499,499,498,1877
|
|
20240709,095400,1579281560,500,499,500,498,2411
|
|
20240709,095300,1578080066,498,498,499,498,13927
|
|
20240709,095200,1571142079,498,500,500,498,20091
|
|
20240709,095100,1561123495,500,502,502,500,24
|
|
20240709,095000,1561111488,502,500,502,499,3106
|
|
20240709,094900,1559560244,500,500,500,500,547
|
|
20240709,094800,1559286744,500,500,502,499,18324
|
|
20240709,094700,1550114464,499,499,500,499,11068
|
|
20240709,094600,1544590769,499,501,501,499,6107
|
|
20240709,094500,1541536399,500,501,501,500,3466
|
|
20240709,094400,1539803208,501,501,501,500,2628
|
|
20240709,094300,1538488018,500,500,503,499,3412
|
|
20240709,094200,1536783042,498,499,503,498,13873
|
|
20240709,094100,1529860224,499,501,502,499,22803
|
|
20240709,094000,1518431885,500,504,504,500,17441
|
|
20240709,093900,1509694452,504,505,506,503,5985
|
|
20240709,093800,1506670754,506,505,506,503,9447
|
|
20240709,093700,1501912653,505,505,505,505,5064
|
|
20240709,093600,1499355333,505,505,507,504,1049
|
|
20240709,093500,1498825812,505,507,507,504,8645
|
|
20240709,093400,1494460404,507,506,508,505,24507
|
|
20240709,093300,1482040865,505,501,505,501,27423
|
|
20240709,093200,1468215406,502,500,503,499,3921
|
|
20240709,093100,1466252953,500,500,502,499,19233
|
|
20240709,093000,1456616675,499,502,502,497,40242
|
|
20240709,092900,1436497221,501,503,504,501,27042
|
|
20240709,092800,1422913757,502,502,505,502,26483
|
|
20240709,092700,1409603198,503,500,505,499,39211
|
|
20240709,092600,1389943654,500,512,512,483,233240
|
|
20240709,092500,1274351662,510,517,519,510,35433
|
|
20240709,092400,1256146066,519,517,520,510,68353
|
|
20240709,092300,1220970091,517,522,524,517,71179
|
|
20240709,092200,1183988870,524,521,526,520,28097
|
|
20240709,092100,1169304843,522,527,527,521,19129
|
|
20240709,092000,1159309049,522,527,529,522,84500
|
|
20240709,091900,1114894365,528,526,530,526,41603
|
|
20240709,091800,1092905650,527,534,534,519,129437
|
|
20240709,091700,1024844540,534,534,539,534,174419
|
|
20240709,091600,931267693,535,525,535,523,138246
|
|
20240709,091500,857824147,523,520,527,518,53753
|
|
20240709,091400,829786484,518,537,537,518,165671
|
|
20240709,091300,742527527,536,546,550,535,256304
|
|
20240709,091200,604297195,546,513,550,513,706326
|
|
20240709,091100,227694086,520,525,525,510,130471
|
|
20240709,091000,159424454,530,530,530,530,0
|
|
20240709,090900,159424454,530,505,530,505,174188
|
|
20240709,090800,68512556,508,510,510,503,12902
|
|
20240709,090700,61967527,506,504,515,500,40615
|
|
20240709,090600,41382988,503,490,503,489,65148
|
|
20240709,090500,8942163,492,487,492,487,3526
|
|
20240709,090400,7218832,487,487,488,485,1641
|
|
20240709,090300,6419265,485,487,487,485,2348
|
|
20240709,090200,5278485,487,484,487,484,1125
|
|
20240709,090100,4733955,487,483,487,483,2707
|
|
20240709,090000,3425091,487,482,487,482,7105
|