587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184400,2628430415,521,521,521,521,99401
|
|
20240702,184300,2628430415,521,521,521,521,0
|
|
20240702,184200,2628430415,521,521,521,521,0
|
|
20240702,184100,2628430415,521,521,521,521,0
|
|
20240702,184000,2628430415,521,521,521,521,0
|
|
20240702,183900,2628430415,521,521,521,521,0
|
|
20240702,183800,2628430415,521,521,521,521,0
|
|
20240702,183700,2628430415,521,521,521,521,0
|
|
20240702,183600,2628430415,521,521,521,521,0
|
|
20240702,183500,2628430415,521,521,521,521,0
|
|
20240702,183400,2628430415,521,521,521,521,0
|
|
20240702,183300,2628430415,521,521,521,521,0
|
|
20240702,183200,2628430415,521,521,521,521,0
|
|
20240702,183100,2628430415,521,521,521,521,0
|
|
20240702,183000,2628430415,521,521,521,521,0
|
|
20240702,182900,2628430415,521,521,521,521,0
|
|
20240702,182800,2628430415,521,521,521,521,0
|
|
20240702,182700,2628430415,521,521,521,521,0
|
|
20240702,182600,2628430415,521,521,521,521,0
|
|
20240702,182500,2628430415,521,521,521,521,0
|
|
20240702,182400,2628430415,521,521,521,521,0
|
|
20240702,182300,2628430415,521,521,521,521,0
|
|
20240702,182200,2628430415,521,521,521,521,0
|
|
20240702,182100,2628430415,521,521,521,521,0
|
|
20240702,182000,2628430415,521,521,521,521,0
|
|
20240702,181900,2628430415,521,521,521,521,0
|
|
20240702,181800,2628430415,521,521,521,521,0
|
|
20240702,181700,2628430415,521,521,521,521,0
|
|
20240702,181600,2628430415,521,521,521,521,0
|
|
20240702,181500,2628430415,521,521,521,521,0
|
|
20240702,181400,2628430415,521,521,521,521,99401
|
|
20240702,181300,2628430415,521,521,521,521,0
|
|
20240702,181200,2628430415,521,521,521,521,0
|
|
20240702,181100,2628430415,521,521,521,521,0
|
|
20240702,181000,2628430415,521,521,521,521,0
|
|
20240702,180900,2628430415,521,521,521,521,0
|
|
20240702,180800,2628430415,521,521,521,521,0
|
|
20240702,180700,2628430415,521,521,521,521,0
|
|
20240702,180600,2628430415,521,521,521,521,0
|
|
20240702,180500,2628430415,521,521,521,521,0
|
|
20240702,180400,2628430415,521,521,521,521,0
|
|
20240702,180300,2628430415,521,521,521,521,0
|
|
20240702,180200,2628430415,521,521,521,521,0
|
|
20240702,180100,2628430415,521,521,521,521,0
|
|
20240702,180000,2628430415,521,521,521,521,0
|
|
20240702,175900,2628430415,521,521,521,521,0
|
|
20240702,175800,2628430415,521,521,521,521,0
|
|
20240702,175700,2628430415,521,521,521,521,0
|
|
20240702,175600,2628430415,521,521,521,521,0
|
|
20240702,175500,2628430415,521,521,521,521,0
|
|
20240702,175400,2628430415,521,521,521,521,0
|
|
20240702,175300,2628430415,521,521,521,521,0
|
|
20240702,175200,2628430415,521,521,521,521,0
|
|
20240702,175100,2628430415,521,521,521,521,0
|
|
20240702,175000,2628430415,521,521,521,521,0
|
|
20240702,174900,2628430415,521,521,521,521,0
|
|
20240702,174800,2628430415,521,521,521,521,0
|
|
20240702,174700,2628430415,521,521,521,521,0
|
|
20240702,174600,2628430415,521,521,521,521,0
|
|
20240702,174500,2628430415,521,521,521,521,0
|
|
20240702,174400,2628430415,521,521,521,521,99401
|
|
20240702,174300,2628430415,521,521,521,521,0
|
|
20240702,174200,2628430415,521,521,521,521,0
|
|
20240702,174100,2628430415,521,521,521,521,0
|
|
20240702,174000,2628430415,521,521,521,521,0
|
|
20240702,173900,2628430415,521,521,521,521,0
|
|
20240702,173800,2628430415,521,521,521,521,0
|
|
20240702,173700,2628430415,521,521,521,521,0
|
|
20240702,173600,2628430415,521,521,521,521,0
|
|
20240702,173500,2628430415,521,521,521,521,0
|
|
20240702,173400,2628430415,521,521,521,521,0
|
|
20240702,173300,2628430415,521,521,521,521,0
|
|
20240702,173200,2628430415,521,521,521,521,0
|
|
20240702,173100,2628430415,521,521,521,521,0
|
|
20240702,173000,2628430415,521,521,521,521,0
|
|
20240702,172900,2628430415,521,521,521,521,0
|
|
20240702,172800,2628430415,521,521,521,521,0
|
|
20240702,172700,2628430415,521,521,521,521,0
|
|
20240702,172600,2628430415,521,521,521,521,0
|
|
20240702,172500,2628430415,521,521,521,521,0
|
|
20240702,172400,2628430415,521,521,521,521,0
|
|
20240702,172300,2628430415,521,521,521,521,0
|
|
20240702,172200,2628430415,521,521,521,521,0
|
|
20240702,172100,2628430415,521,521,521,521,0
|
|
20240702,172000,2628430415,521,521,521,521,0
|
|
20240702,171900,2628430415,521,521,521,521,0
|
|
20240702,171800,2628430415,521,521,521,521,0
|
|
20240702,171700,2628430415,521,521,521,521,0
|
|
20240702,171600,2628430415,521,521,521,521,0
|
|
20240702,171500,2628430415,521,521,521,521,0
|
|
20240702,171400,2628430415,521,521,521,521,99401
|
|
20240702,171300,2628430415,521,521,521,521,0
|
|
20240702,171200,2628430415,521,521,521,521,0
|
|
20240702,171100,2628430415,521,521,521,521,0
|
|
20240702,171000,2628430415,521,521,521,521,0
|
|
20240702,170900,2628430415,521,521,521,521,0
|
|
20240702,170800,2628430415,521,521,521,521,0
|
|
20240702,170700,2628430415,521,521,521,521,0
|
|
20240702,170600,2628430415,521,521,521,521,0
|
|
20240702,170500,2628430415,521,521,521,521,0
|
|
20240702,170400,2628430415,521,521,521,521,0
|
|
20240702,170300,2628430415,521,521,521,521,0
|
|
20240702,170200,2628430415,521,521,521,521,0
|
|
20240702,170100,2628430415,521,521,521,521,0
|
|
20240702,170000,2628430415,521,521,521,521,0
|
|
20240702,165900,2628430415,521,521,521,521,0
|
|
20240702,165800,2628430415,521,521,521,521,0
|
|
20240702,165700,2628430415,521,521,521,521,0
|
|
20240702,165600,2628430415,521,521,521,521,0
|
|
20240702,165500,2628430415,521,521,521,521,0
|
|
20240702,165400,2628430415,521,521,521,521,0
|
|
20240702,165300,2628430415,521,521,521,521,0
|
|
20240702,165200,2628430415,521,521,521,521,0
|
|
20240702,165100,2628430415,521,521,521,521,0
|
|
20240702,165000,2628430415,521,521,521,521,0
|
|
20240702,164900,2628430415,521,521,521,521,0
|
|
20240702,164800,2628430415,521,521,521,521,0
|
|
20240702,164700,2628430415,521,521,521,521,0
|
|
20240702,164600,2628430415,521,521,521,521,0
|
|
20240702,164500,2628430415,521,521,521,521,0
|
|
20240702,164400,2628430415,521,521,521,521,99401
|
|
20240702,164300,2628430415,521,521,521,521,0
|
|
20240702,164200,2628430415,521,521,521,521,0
|
|
20240702,164100,2628430415,521,521,521,521,0
|
|
20240702,164000,2628430415,521,521,521,521,0
|
|
20240702,163900,2628430415,521,521,521,521,0
|
|
20240702,163800,2628430415,521,521,521,521,0
|
|
20240702,163700,2628430415,521,521,521,521,0
|
|
20240702,163600,2628430415,521,521,521,521,0
|
|
20240702,163500,2628430415,521,521,521,521,0
|
|
20240702,163400,2628430415,521,521,521,521,0
|
|
20240702,163300,2628430415,521,521,521,521,0
|
|
20240702,163200,2628430415,521,521,521,521,0
|
|
20240702,163100,2628430415,521,521,521,521,0
|
|
20240702,163000,2628430415,521,521,521,521,0
|
|
20240702,162900,2628430415,521,521,521,521,0
|
|
20240702,162800,2628430415,521,521,521,521,0
|
|
20240702,162700,2628430415,521,521,521,521,0
|
|
20240702,162600,2628430415,521,521,521,521,0
|
|
20240702,162500,2628430415,521,521,521,521,0
|
|
20240702,162400,2628430415,521,521,521,521,0
|
|
20240702,162300,2628430415,521,521,521,521,0
|
|
20240702,162200,2628430415,521,521,521,521,0
|
|
20240702,162100,2628430415,521,521,521,521,0
|
|
20240702,162000,2628430415,521,521,521,521,0
|
|
20240702,161900,2628430415,521,521,521,521,0
|
|
20240702,161800,2628430415,521,521,521,521,0
|
|
20240702,161700,2628430415,521,521,521,521,0
|
|
20240702,161600,2628430415,521,521,521,521,0
|
|
20240702,161500,2628430415,521,521,521,521,0
|
|
20240702,161400,2628430415,521,521,521,521,99401
|
|
20240702,161300,2628430415,521,521,521,521,0
|
|
20240702,161200,2628430415,521,521,521,521,0
|
|
20240702,161100,2628430415,521,521,521,521,0
|
|
20240702,161000,2628430415,521,521,521,521,0
|
|
20240702,160900,2628430415,521,521,521,521,0
|
|
20240702,160800,2628430415,521,521,521,521,0
|
|
20240702,160700,2628430415,521,521,521,521,0
|
|
20240702,160600,2628430415,521,521,521,521,0
|
|
20240702,160500,2628430415,521,521,521,521,0
|
|
20240702,160400,2628430415,521,521,521,521,0
|
|
20240702,160300,2628430415,521,521,521,521,0
|
|
20240702,160200,2628430415,521,521,521,521,0
|
|
20240702,160100,2628430415,521,521,521,521,0
|
|
20240702,160000,2628430415,521,521,521,521,0
|
|
20240702,155900,2628430415,521,521,521,521,0
|
|
20240702,155800,2628430415,521,521,521,521,0
|
|
20240702,155700,2628430415,521,521,521,521,0
|
|
20240702,155600,2628430415,521,521,521,521,0
|
|
20240702,155500,2628430415,521,521,521,521,0
|
|
20240702,155400,2628430415,521,521,521,521,0
|
|
20240702,155300,2628430415,521,521,521,521,0
|
|
20240702,155200,2628430415,521,521,521,521,0
|
|
20240702,155100,2628430415,521,521,521,521,0
|
|
20240702,155000,2628430415,521,521,521,521,0
|
|
20240702,154900,2628430415,521,521,521,521,0
|
|
20240702,154800,2628430415,521,521,521,521,0
|
|
20240702,154700,2628430415,521,521,521,521,0
|
|
20240702,154600,2628430415,521,521,521,521,0
|
|
20240702,154500,2628430415,521,521,521,521,0
|
|
20240702,154400,2628430415,521,521,521,521,99401
|
|
20240702,154300,2628430415,521,521,521,521,0
|
|
20240702,154200,2628430415,521,521,521,521,0
|
|
20240702,154100,2628430415,521,521,521,521,0
|
|
20240702,154000,2628430415,521,521,521,521,0
|
|
20240702,153900,2628430415,521,521,521,521,0
|
|
20240702,153800,2628430415,521,521,521,521,0
|
|
20240702,153700,2628430415,521,521,521,521,0
|
|
20240702,153600,2628430415,521,521,521,521,0
|
|
20240702,153500,2628430415,521,521,521,521,0
|
|
20240702,153400,2628430415,521,521,521,521,0
|
|
20240702,153300,2628430415,521,521,521,521,0
|
|
20240702,153200,2628430415,521,521,521,521,0
|
|
20240702,153100,2628430415,521,521,521,521,0
|
|
20240702,153000,2628430415,521,521,521,521,99401
|
|
20240702,152900,2576642494,519,519,519,519,0
|
|
20240702,152800,2576642494,519,519,519,519,0
|
|
20240702,152700,2576642494,519,519,519,519,0
|
|
20240702,152600,2576642494,519,519,519,519,0
|
|
20240702,152500,2576642494,519,519,519,519,0
|
|
20240702,152400,2576642494,519,519,519,519,0
|
|
20240702,152300,2576642494,519,519,519,519,0
|
|
20240702,152200,2576642494,519,519,519,519,0
|
|
20240702,152100,2576642494,519,519,519,519,0
|
|
20240702,152000,2576642494,519,519,519,519,0
|
|
20240702,151900,2576642494,519,517,520,517,30209
|
|
20240702,151800,2560951294,517,515,517,514,17636
|
|
20240702,151700,2551852158,515,514,515,511,7570
|
|
20240702,151600,2547960249,515,512,515,512,3200
|
|
20240702,151500,2546319744,511,510,512,510,7979
|
|
20240702,151400,2542243404,510,506,510,506,1680
|
|
20240702,151300,2541389407,504,511,512,504,23155
|
|
20240702,151200,2529651730,512,510,514,509,3851
|
|
20240702,151100,2527687256,508,516,516,508,25997
|
|
20240702,151000,2514409346,516,519,520,516,4843
|
|
20240702,150900,2511900074,520,520,520,516,16943
|
|
20240702,150800,2503121472,520,520,520,515,29935
|
|
20240702,150700,2487603246,520,520,521,520,6601
|
|
20240702,150600,2484166592,520,518,521,518,45860
|
|
20240702,150500,2460310752,520,520,521,518,22298
|
|
20240702,150400,2448715314,520,519,520,516,8691
|
|
20240702,150300,2444204210,519,520,521,519,32057
|
|
20240702,150200,2427539883,520,517,520,517,32664
|
|
20240702,150100,2410585334,518,515,518,515,5242
|
|
20240702,150000,2407875624,515,514,515,514,17816
|
|
20240702,145900,2398715917,510,510,510,510,261
|
|
20240702,145800,2398582807,514,511,514,511,194
|
|
20240702,145700,2398483243,514,512,514,509,25192
|
|
20240702,145600,2385651087,512,514,514,512,2367
|
|
20240702,145500,2384438636,513,519,519,512,1121
|
|
20240702,145400,2383863604,519,518,519,517,17085
|
|
20240702,145300,2374999762,517,516,517,511,10818
|
|
20240702,145200,2369410794,515,513,515,510,10628
|
|
20240702,145100,2363955198,512,512,512,511,2773
|
|
20240702,145000,2362537068,511,512,513,510,800
|
|
20240702,144900,2362128216,510,510,513,510,4185
|
|
20240702,144800,2359988605,511,511,511,509,2037
|
|
20240702,144700,2358950016,512,512,512,512,1102
|
|
20240702,144600,2358385792,507,510,510,507,7791
|
|
20240702,144500,2354421909,510,511,515,509,5028
|
|
20240702,144400,2351856261,515,514,516,511,5296
|
|
20240702,144300,2349134078,514,518,519,514,14096
|
|
20240702,144200,2341845593,518,517,519,516,7227
|
|
20240702,144100,2338103326,517,517,520,517,29236
|
|
20240702,144000,2322942221,516,511,518,511,26481
|
|
20240702,143900,2309295396,511,513,514,509,7570
|
|
20240702,143800,2305414254,513,512,514,509,9568
|
|
20240702,143700,2300519708,514,504,515,504,28349
|
|
20240702,143600,2286000272,504,502,511,502,41318
|
|
20240702,143500,2265082241,502,500,502,500,4231
|
|
20240702,143400,2262960728,498,499,501,498,2538
|
|
20240702,143300,2261696589,499,502,502,498,4281
|
|
20240702,143200,2259553694,501,501,501,500,6775
|
|
20240702,143100,2256160913,500,500,500,500,0
|
|
20240702,143000,2256160913,500,502,502,500,1034
|
|
20240702,142900,2255643845,502,492,502,492,43489
|
|
20240702,142800,2233969899,492,493,493,492,2335
|
|
20240702,142700,2232819951,493,495,495,493,4889
|
|
20240702,142600,2230407690,495,495,495,495,0
|
|
20240702,142500,2230407690,495,495,495,495,989
|
|
20240702,142400,2229918135,495,496,496,495,3502
|
|
20240702,142300,2228184644,495,496,496,495,268
|
|
20240702,142200,2228051817,496,496,496,496,12
|
|
20240702,142100,2228045865,496,497,497,496,1562
|
|
20240702,142000,2227270651,496,497,497,496,3
|
|
20240702,141900,2227269162,497,496,497,496,3809
|
|
20240702,141800,2225376149,497,497,497,497,2
|
|
20240702,141700,2225375155,497,497,497,497,1
|
|
20240702,141600,2225374658,494,495,497,494,4406
|
|
20240702,141500,2223187695,495,495,495,495,0
|
|
20240702,141400,2223187695,495,495,495,495,626
|
|
20240702,141300,2222877825,494,494,494,494,1551
|
|
20240702,141200,2222111631,493,493,493,493,636
|
|
20240702,141100,2221798083,493,493,493,493,0
|
|
20240702,141000,2221798083,493,493,493,493,232
|
|
20240702,140900,2221683707,493,493,493,493,20
|
|
20240702,140800,2221673847,493,494,494,493,17095
|
|
20240702,140700,2213236140,495,495,495,495,0
|
|
20240702,140600,2213236140,495,495,495,495,918
|
|
20240702,140500,2212781730,495,495,496,495,2111
|
|
20240702,140400,2211736685,496,495,497,495,4089
|
|
20240702,140300,2209711858,496,496,496,496,3311
|
|
20240702,140200,2208069602,496,496,497,496,1438
|
|
20240702,140100,2207355854,496,496,496,496,0
|
|
20240702,140000,2207355854,496,496,497,496,464
|
|
20240702,135900,2207125666,496,496,496,496,0
|
|
20240702,135800,2207125666,496,495,496,495,499
|
|
20240702,135700,2206878487,496,496,496,495,11451
|
|
20240702,135600,2201199968,496,497,497,496,199
|
|
20240702,135500,2201101215,497,497,497,497,150
|
|
20240702,135400,2201026665,497,497,498,497,659
|
|
20240702,135300,2200699137,498,498,498,498,2
|
|
20240702,135200,2200698141,498,498,498,498,4
|
|
20240702,135100,2200696149,498,496,498,496,11691
|
|
20240702,135000,2194881259,494,494,495,494,1441
|
|
20240702,134900,2194168105,494,494,494,493,7389
|
|
20240702,134800,2190518136,494,494,494,493,4864
|
|
20240702,134700,2188117984,494,494,494,494,2005
|
|
20240702,134600,2187127514,493,493,493,493,1077
|
|
20240702,134500,2186596553,493,493,493,493,4537
|
|
20240702,134400,2184359812,493,493,493,493,608
|
|
20240702,134300,2184060068,492,493,493,492,3125
|
|
20240702,134200,2182522567,492,493,493,492,1657
|
|
20240702,134100,2181706495,492,492,492,492,1258
|
|
20240702,134000,2181087559,493,493,493,493,3
|
|
20240702,133900,2181086080,493,493,493,493,226
|
|
20240702,133800,2180974662,493,493,493,493,7450
|
|
20240702,133700,2177301812,493,487,493,487,6064
|
|
20240702,133600,2174319568,487,489,489,487,3424
|
|
20240702,133500,2172652023,489,488,489,488,616
|
|
20240702,133400,2172350936,489,487,489,487,1471
|
|
20240702,133300,2171633087,487,489,491,487,11884
|
|
20240702,133200,2165822275,489,491,491,489,1786
|
|
20240702,133100,2164947151,489,489,492,489,1515
|
|
20240702,133000,2164204354,489,489,489,489,100
|
|
20240702,132900,2164155454,489,487,489,487,1774
|
|
20240702,132800,2163291414,487,488,488,487,12497
|
|
20240702,132700,2157205325,487,488,488,487,1047
|
|
20240702,132600,2156694987,487,488,488,487,12407
|
|
20240702,132500,2150645737,488,488,488,488,624
|
|
20240702,132400,2150341225,488,490,490,488,5203
|
|
20240702,132300,2147796146,490,493,493,490,20
|
|
20240702,132200,2147786316,490,490,490,490,284
|
|
20240702,132100,2147647156,493,491,493,490,2733
|
|
20240702,132000,2146307399,490,491,494,490,3422
|
|
20240702,131900,2144619132,491,491,491,491,1658
|
|
20240702,131800,2143805054,491,487,491,486,4447
|
|
20240702,131700,2141641577,487,486,487,486,31921
|
|
20240702,131600,2126096098,487,490,490,486,21692
|
|
20240702,131500,2115523545,488,491,491,488,26500
|
|
20240702,131400,2102577769,491,494,494,491,20008
|
|
20240702,131300,2092742502,494,495,497,494,6013
|
|
20240702,131200,2089770195,495,496,496,495,3407
|
|
20240702,131100,2088083379,499,497,499,495,2107
|
|
20240702,131000,2087039804,496,495,499,495,118
|
|
20240702,130900,2086981384,495,495,495,495,5374
|
|
20240702,130800,2084321254,500,496,500,495,408
|
|
20240702,130700,2084118879,496,497,500,495,8701
|
|
20240702,130600,2079807938,497,500,500,497,2870
|
|
20240702,130500,2078380508,502,502,502,502,0
|
|
20240702,130400,2078380508,502,502,502,502,304
|
|
20240702,130300,2078227900,498,499,502,498,2027
|
|
20240702,130200,2077214868,499,500,500,499,121
|
|
20240702,130100,2077154378,501,501,501,501,22
|
|
20240702,130000,2077143356,498,496,498,495,10517
|
|
20240702,125900,2071929452,496,495,498,493,6415
|
|
20240702,125800,2068747609,495,500,500,495,12362
|
|
20240702,125700,2062605497,500,504,504,500,6134
|
|
20240702,125600,2059529764,504,508,510,504,30675
|
|
20240702,125500,2044022245,510,510,512,505,42098
|
|
20240702,125400,2022621427,511,498,512,498,41193
|
|
20240702,125300,2001723069,502,497,502,496,15355
|
|
20240702,125200,1994056578,499,498,499,495,1070
|
|
20240702,125100,1993522658,499,499,499,495,15638
|
|
20240702,125000,1985739483,497,500,500,495,16483
|
|
20240702,124900,1977517593,501,498,501,498,5819
|
|
20240702,124800,1974612556,499,498,499,497,1248
|
|
20240702,124700,1973991024,498,495,499,495,2281
|
|
20240702,124600,1972858763,495,494,497,494,2797
|
|
20240702,124500,1971471701,492,494,495,492,6139
|
|
20240702,124400,1968442350,494,491,494,489,8441
|
|
20240702,124300,1964291903,489,491,491,489,9433
|
|
20240702,124200,1959663719,492,489,492,487,12027
|
|
20240702,124100,1953768222,487,489,489,487,4562
|
|
20240702,124000,1951543553,488,489,491,488,7611
|
|
20240702,123900,1947819111,487,490,490,487,33328
|
|
20240702,123800,1931535371,490,493,493,490,10754
|
|
20240702,123700,1926256244,493,490,493,490,8662
|
|
20240702,123600,1922002306,490,492,494,490,77128
|
|
20240702,123500,1884170175,495,498,498,491,43302
|
|
20240702,123400,1862803264,495,500,500,495,22106
|
|
20240702,123300,1851833028,497,499,500,497,10931
|
|
20240702,123200,1846388449,499,498,501,498,2794
|
|
20240702,123100,1844995253,498,500,501,497,11056
|
|
20240702,123000,1839485979,501,501,502,501,2684
|
|
20240702,122900,1838140597,501,500,502,500,5620
|
|
20240702,122800,1835328417,500,502,502,498,8773
|
|
20240702,122700,1830944572,502,505,505,498,17813
|
|
20240702,122600,1822009353,503,504,506,503,8126
|
|
20240702,122500,1817911439,505,502,505,502,32017
|
|
20240702,122400,1801821696,502,497,503,495,18438
|
|
20240702,122300,1792589431,497,499,505,496,27724
|
|
20240702,122200,1778772240,500,505,505,500,35696
|
|
20240702,122100,1760894959,501,506,507,500,55163
|
|
20240702,122000,1733250853,502,506,510,502,39359
|
|
20240702,121900,1713378473,510,508,512,503,37930
|
|
20240702,121800,1694171941,508,512,513,507,31387
|
|
20240702,121700,1678192313,513,512,514,510,17157
|
|
20240702,121600,1669419055,513,512,515,512,1862
|
|
20240702,121500,1668463600,515,512,515,511,4823
|
|
20240702,121400,1665990320,515,520,520,510,14556
|
|
20240702,121300,1658498844,520,519,521,517,23827
|
|
20240702,121200,1646133277,519,508,523,508,53654
|
|
20240702,121100,1618437671,511,509,512,505,60732
|
|
20240702,121000,1587504174,510,517,517,509,73562
|
|
20240702,120900,1549895070,514,521,524,509,121030
|
|
20240702,120800,1487435639,521,529,530,521,82419
|
|
20240702,120700,1444260001,531,534,535,528,262214
|
|
20240702,120600,1304701493,535,523,537,522,430689
|
|
20240702,120500,1076643858,523,522,523,521,34866
|
|
20240702,120400,1058433579,521,521,522,520,32971
|
|
20240702,120300,1041265438,520,519,521,518,35091
|
|
20240702,120200,1023027383,518,520,520,516,18538
|
|
20240702,120100,1013425553,520,521,523,519,83975
|
|
20240702,120000,969682946,521,517,521,515,32060
|
|
20240702,115900,953078656,517,522,523,517,129246
|
|
20240702,115800,885701413,522,520,522,515,97368
|
|
20240702,115700,835096659,522,522,522,522,0
|
|
20240702,115600,835096659,522,515,522,515,126022
|
|
20240702,115500,769609226,515,516,516,513,3878
|
|
20240702,115400,767613249,516,515,517,513,7183
|
|
20240702,115300,763902931,513,515,516,510,14756
|
|
20240702,115200,756322962,517,517,518,515,8600
|
|
20240702,115100,751879688,517,515,518,515,11493
|
|
20240702,115000,745944604,515,515,517,514,29177
|
|
20240702,114900,730905947,515,505,515,505,49266
|
|
20240702,114800,705742507,502,502,502,502,10
|
|
20240702,114700,705737487,506,506,506,506,5280
|
|
20240702,114600,703065807,506,505,506,505,8633
|
|
20240702,114500,698701230,505,505,505,502,5611
|
|
20240702,114400,695873831,505,503,505,502,3003
|
|
20240702,114300,694366314,503,503,503,503,1021
|
|
20240702,114200,693852751,503,506,506,503,4707
|
|
20240702,114100,691483846,506,502,506,502,12638
|
|
20240702,114000,685102788,502,502,503,502,1682
|
|
20240702,113900,684258272,500,500,502,500,3276
|
|
20240702,113800,682616859,500,500,500,500,0
|
|
20240702,113700,682616859,500,502,502,500,540
|
|
20240702,113600,682345859,502,501,502,501,109
|
|
20240702,113500,682291159,499,499,499,499,27
|
|
20240702,113400,682277686,498,499,499,498,1000
|
|
20240702,113300,681779088,499,499,499,499,4785
|
|
20240702,113200,679391373,499,499,499,496,9018
|
|
20240702,113100,674894637,499,500,500,499,2000
|
|
20240702,113000,673896636,500,499,500,499,28520
|
|
20240702,112900,659655110,500,500,500,499,5971
|
|
20240702,112800,656671390,500,500,501,499,38422
|
|
20240702,112700,637479827,502,501,502,500,2546
|
|
20240702,112600,636206458,502,502,502,502,702
|
|
20240702,112500,635854054,502,502,502,501,2466
|
|
20240702,112400,634618437,501,501,504,501,6126
|
|
20240702,112300,631549308,501,501,501,501,3000
|
|
20240702,112200,630046308,501,501,504,501,1005
|
|
20240702,112100,629542794,501,504,504,500,43156
|
|
20240702,112000,607938207,505,504,506,504,6008
|
|
20240702,111900,604906166,506,506,506,504,241
|
|
20240702,111800,604784222,506,503,506,503,1253
|
|
20240702,111700,604153957,507,504,507,504,9772
|
|
20240702,111600,599209368,503,506,506,503,5453
|
|
20240702,111500,596466501,506,507,508,501,12089
|
|
20240702,111400,590381568,507,502,508,502,39129
|
|
20240702,111300,570662757,502,501,502,501,6324
|
|
20240702,111200,567494407,502,501,502,501,779
|
|
20240702,111100,567103627,502,502,502,502,2142
|
|
20240702,111000,566028343,501,502,502,501,453
|
|
20240702,110900,565801185,502,501,503,501,869
|
|
20240702,110800,565364889,500,501,502,500,12705
|
|
20240702,110700,559006053,502,504,504,501,42106
|
|
20240702,110600,537892010,505,507,507,503,23146
|
|
20240702,110500,526208437,508,505,510,505,17406
|
|
20240702,110400,517414452,505,508,509,504,25621
|
|
20240702,110300,504462421,508,504,509,502,4597
|
|
20240702,110200,502140653,504,502,504,490,35233
|
|
20240702,110100,484655119,503,509,509,494,27873
|
|
20240702,110000,470690773,509,513,515,504,22926
|
|
20240702,105900,459004489,515,508,521,507,111208
|
|
20240702,105800,401627609,507,504,509,501,52245
|
|
20240702,105700,375245688,504,503,504,502,15200
|
|
20240702,105600,367597135,503,503,503,500,953
|
|
20240702,105500,367118468,503,498,503,498,8955
|
|
20240702,105400,362622578,499,503,503,498,3547
|
|
20240702,105300,360848689,504,498,504,498,24864
|
|
20240702,105200,348422234,498,496,498,496,7282
|
|
20240702,105100,344807287,496,494,496,494,435
|
|
20240702,105000,344591988,495,496,496,495,438
|
|
20240702,104900,344374906,497,497,497,497,1184
|
|
20240702,104800,343786458,496,496,496,496,2424
|
|
20240702,104700,342584154,496,496,496,496,10
|
|
20240702,104600,342579194,494,496,496,493,11917
|
|
20240702,104500,336693104,497,497,497,497,0
|
|
20240702,104400,336693104,497,497,498,495,521
|
|
20240702,104300,336434194,497,496,497,496,2086
|
|
20240702,104200,335397486,496,497,497,496,1205
|
|
20240702,104100,334799676,497,495,497,491,6556
|
|
20240702,104000,331553625,496,496,496,496,588
|
|
20240702,103900,331261977,496,495,497,495,4900
|
|
20240702,103800,328829344,495,491,495,491,4174
|
|
20240702,103700,326763882,495,490,495,490,7475
|
|
20240702,103600,323095481,489,495,495,489,2
|
|
20240702,103500,323094497,491,496,496,486,3177
|
|
20240702,103400,321538596,492,496,498,492,13884
|
|
20240702,103300,314686850,499,499,499,496,3195
|
|
20240702,103200,313096199,496,500,500,496,1054
|
|
20240702,103100,312573350,503,502,504,490,39884
|
|
20240702,103000,292723263,503,503,505,491,14030
|
|
20240702,102900,285739349,503,501,509,496,18075
|
|
20240702,102800,276675897,501,502,504,495,18778
|
|
20240702,102700,267283610,502,507,522,478,104514
|
|
20240702,102600,215183701,504,491,506,491,72607
|
|
20240702,102500,179092767,491,490,491,490,4908
|
|
20240702,102400,176686859,490,491,491,488,5758
|
|
20240702,102300,173866811,492,490,492,490,19769
|
|
20240702,102200,164164843,491,490,491,490,6383
|
|
20240702,102100,161035791,487,489,491,487,5005
|
|
20240702,102000,158582867,491,489,491,489,2002
|
|
20240702,101900,157601986,490,489,491,489,30879
|
|
20240702,101800,142475248,488,486,488,486,12277
|
|
20240702,101700,136489403,486,485,486,485,3235
|
|
20240702,101600,134919672,485,486,487,485,3906
|
|
20240702,101500,133021386,486,485,486,485,12711
|
|
20240702,101400,126856039,485,485,485,485,3
|
|
20240702,101300,126854584,484,484,484,484,2
|
|
20240702,101200,126853616,484,485,485,484,164
|
|
20240702,101100,126774176,485,483,485,483,4551
|
|
20240702,101000,124572930,483,481,483,481,3694
|
|
20240702,100900,122793601,480,479,480,479,10404
|
|
20240702,100800,117801481,479,479,479,479,13065
|
|
20240702,100700,111543346,477,476,477,476,6828
|
|
20240702,100600,108287218,474,474,474,474,0
|
|
20240702,100500,108287218,474,474,474,474,0
|
|
20240702,100400,108287218,474,474,474,474,17622
|
|
20240702,100300,99934390,474,478,478,474,7000
|
|
20240702,100200,96605010,478,478,478,478,510
|
|
20240702,100100,96361230,479,478,479,478,501
|
|
20240702,100000,96121751,478,478,479,478,313
|
|
20240702,095900,95972136,478,478,478,478,599
|
|
20240702,095800,95685814,478,478,478,478,590
|
|
20240702,095700,95403794,478,479,479,478,741
|
|
20240702,095600,95049492,479,479,479,479,0
|
|
20240702,095500,95049492,479,479,479,478,2143
|
|
20240702,095400,94024995,479,478,479,478,2630
|
|
20240702,095300,92767617,479,479,479,479,20
|
|
20240702,095200,92758037,479,479,479,479,5
|
|
20240702,095100,92755642,478,479,479,478,45
|
|
20240702,095000,92734127,479,478,479,478,412
|
|
20240702,094900,92537179,479,479,479,479,2322
|
|
20240702,094800,91424941,479,479,479,479,500
|
|
20240702,094700,91185441,480,480,480,480,200
|
|
20240702,094600,91089441,480,480,480,479,1174
|
|
20240702,094500,90527021,480,479,480,479,1609
|
|
20240702,094400,89754710,479,479,479,479,1
|
|
20240702,094300,89754231,480,480,480,480,0
|
|
20240702,094200,89754231,480,480,480,480,7
|
|
20240702,094100,89750871,480,480,480,479,111
|
|
20240702,094000,89697596,480,480,480,480,38
|
|
20240702,093900,89679356,480,479,480,479,151
|
|
20240702,093800,89607011,479,479,479,479,1864
|
|
20240702,093700,88714155,479,480,480,477,4
|
|
20240702,093600,88712239,480,480,480,480,1
|
|
20240702,093500,88711759,480,480,480,480,5
|
|
20240702,093400,88709359,477,477,477,477,0
|
|
20240702,093300,88709359,477,479,479,477,4
|
|
20240702,093200,88707445,480,480,480,480,5913
|
|
20240702,093100,85869205,480,480,480,480,4166
|
|
20240702,093000,83869525,480,479,480,479,7333
|
|
20240702,092900,80350008,476,477,477,476,1512
|
|
20240702,092800,79630243,477,477,477,477,223
|
|
20240702,092700,79523872,478,478,478,478,140
|
|
20240702,092600,79456952,478,478,478,478,213
|
|
20240702,092500,79355138,478,477,478,477,151
|
|
20240702,092400,79283080,476,480,480,476,168
|
|
20240702,092300,79202946,480,480,480,480,0
|
|
20240702,092200,79202946,480,480,480,480,3000
|
|
20240702,092100,77762946,480,479,480,477,901
|
|
20240702,092000,77331569,480,483,483,480,7005
|
|
20240702,091900,73969166,485,485,485,485,151
|
|
20240702,091800,73895931,486,479,486,479,1889
|
|
20240702,091700,72991093,479,479,479,479,171
|
|
20240702,091600,72909184,477,479,479,477,1572
|
|
20240702,091500,72156340,479,477,479,477,501
|
|
20240702,091400,71916363,480,481,484,479,46051
|
|
20240702,091300,49810815,481,482,485,481,1510
|
|
20240702,091200,49084315,480,487,489,480,9663
|
|
20240702,091100,44399989,487,486,487,481,3134
|
|
20240702,091000,42880696,486,477,492,476,10512
|
|
20240702,090900,37775140,485,478,485,478,25130
|
|
20240702,090800,25610216,476,473,477,473,3933
|
|
20240702,090700,23749872,473,478,478,473,3195
|
|
20240702,090600,22235780,475,478,480,475,5350
|
|
20240702,090500,19671605,478,478,478,474,6649
|
|
20240702,090400,16517267,479,480,480,479,2106
|
|
20240702,090300,15507344,479,471,479,471,16203
|
|
20240702,090200,7809658,472,471,472,471,3050
|
|
20240702,090100,6370078,467,469,469,467,1102
|
|
20240702,090000,5854092,472,475,475,471,12358
|