596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185300,9026264314,997,997,997,997,94910
|
|
20240703,185200,9026264314,997,997,997,997,0
|
|
20240703,185100,9026264314,997,997,997,997,0
|
|
20240703,185000,9026264314,997,997,997,997,0
|
|
20240703,184900,9026264314,997,997,997,997,0
|
|
20240703,184800,9026264314,997,997,997,997,0
|
|
20240703,184700,9026264314,997,997,997,997,0
|
|
20240703,184600,9026264314,997,997,997,997,0
|
|
20240703,184500,9026264314,997,997,997,997,0
|
|
20240703,184400,9026264314,997,997,997,997,0
|
|
20240703,184300,9026264314,997,997,997,997,0
|
|
20240703,184200,9026264314,997,997,997,997,0
|
|
20240703,184100,9026264314,997,997,997,997,0
|
|
20240703,184000,9026264314,997,997,997,997,0
|
|
20240703,183900,9026264314,997,997,997,997,0
|
|
20240703,183800,9026264314,997,997,997,997,0
|
|
20240703,183700,9026264314,997,997,997,997,0
|
|
20240703,183600,9026264314,997,997,997,997,0
|
|
20240703,183500,9026264314,997,997,997,997,0
|
|
20240703,183400,9026264314,997,997,997,997,0
|
|
20240703,183300,9026264314,997,997,997,997,0
|
|
20240703,183200,9026264314,997,997,997,997,0
|
|
20240703,183100,9026264314,997,997,997,997,0
|
|
20240703,183000,9026264314,997,997,997,997,0
|
|
20240703,182900,9026264314,997,997,997,997,0
|
|
20240703,182800,9026264314,997,997,997,997,0
|
|
20240703,182700,9026264314,997,997,997,997,0
|
|
20240703,182600,9026264314,997,997,997,997,0
|
|
20240703,182500,9026264314,997,997,997,997,0
|
|
20240703,182400,9026264314,997,997,997,997,0
|
|
20240703,182300,9026264314,997,997,997,997,94910
|
|
20240703,182200,9026264314,997,997,997,997,0
|
|
20240703,182100,9026264314,997,997,997,997,0
|
|
20240703,182000,9026264314,997,997,997,997,0
|
|
20240703,181900,9026264314,997,997,997,997,0
|
|
20240703,181800,9026264314,997,997,997,997,0
|
|
20240703,181700,9026264314,997,997,997,997,0
|
|
20240703,181600,9026264314,997,997,997,997,0
|
|
20240703,181500,9026264314,997,997,997,997,0
|
|
20240703,181400,9026264314,997,997,997,997,0
|
|
20240703,181300,9026264314,997,997,997,997,0
|
|
20240703,181200,9026264314,997,997,997,997,0
|
|
20240703,181100,9026264314,997,997,997,997,0
|
|
20240703,181000,9026264314,997,997,997,997,0
|
|
20240703,180900,9026264314,997,997,997,997,0
|
|
20240703,180800,9026264314,997,997,997,997,0
|
|
20240703,180700,9026264314,997,997,997,997,0
|
|
20240703,180600,9026264314,997,997,997,997,0
|
|
20240703,180500,9026264314,997,997,997,997,0
|
|
20240703,180400,9026264314,997,997,997,997,0
|
|
20240703,180300,9026264314,997,997,997,997,0
|
|
20240703,180200,9026264314,997,997,997,997,0
|
|
20240703,180100,9026264314,997,997,997,997,0
|
|
20240703,180000,9026264314,997,997,997,997,0
|
|
20240703,175900,9026264314,997,997,997,997,0
|
|
20240703,175800,9026264314,997,997,997,997,0
|
|
20240703,175700,9026264314,997,997,997,997,0
|
|
20240703,175600,9026264314,997,997,997,997,0
|
|
20240703,175500,9026264314,997,997,997,997,0
|
|
20240703,175400,9026264314,997,997,997,997,0
|
|
20240703,175300,9026264314,997,997,997,997,94910
|
|
20240703,175200,9026264314,997,997,997,997,0
|
|
20240703,175100,9026264314,997,997,997,997,0
|
|
20240703,175000,9026264314,997,997,997,997,0
|
|
20240703,174900,9026264314,997,997,997,997,0
|
|
20240703,174800,9026264314,997,997,997,997,0
|
|
20240703,174700,9026264314,997,997,997,997,0
|
|
20240703,174600,9026264314,997,997,997,997,0
|
|
20240703,174500,9026264314,997,997,997,997,0
|
|
20240703,174400,9026264314,997,997,997,997,0
|
|
20240703,174300,9026264314,997,997,997,997,0
|
|
20240703,174200,9026264314,997,997,997,997,0
|
|
20240703,174100,9026264314,997,997,997,997,0
|
|
20240703,174000,9026264314,997,997,997,997,0
|
|
20240703,173900,9026264314,997,997,997,997,0
|
|
20240703,173800,9026264314,997,997,997,997,0
|
|
20240703,173700,9026264314,997,997,997,997,0
|
|
20240703,173600,9026264314,997,997,997,997,0
|
|
20240703,173500,9026264314,997,997,997,997,0
|
|
20240703,173400,9026264314,997,997,997,997,0
|
|
20240703,173300,9026264314,997,997,997,997,0
|
|
20240703,173200,9026264314,997,997,997,997,0
|
|
20240703,173100,9026264314,997,997,997,997,0
|
|
20240703,173000,9026264314,997,997,997,997,0
|
|
20240703,172900,9026264314,997,997,997,997,0
|
|
20240703,172800,9026264314,997,997,997,997,0
|
|
20240703,172700,9026264314,997,997,997,997,0
|
|
20240703,172600,9026264314,997,997,997,997,0
|
|
20240703,172500,9026264314,997,997,997,997,0
|
|
20240703,172400,9026264314,997,997,997,997,0
|
|
20240703,172300,9026264314,997,997,997,997,94910
|
|
20240703,172200,9026264314,997,997,997,997,0
|
|
20240703,172100,9026264314,997,997,997,997,0
|
|
20240703,172000,9026264314,997,997,997,997,0
|
|
20240703,171900,9026264314,997,997,997,997,0
|
|
20240703,171800,9026264314,997,997,997,997,0
|
|
20240703,171700,9026264314,997,997,997,997,0
|
|
20240703,171600,9026264314,997,997,997,997,0
|
|
20240703,171500,9026264314,997,997,997,997,0
|
|
20240703,171400,9026264314,997,997,997,997,0
|
|
20240703,171300,9026264314,997,997,997,997,0
|
|
20240703,171200,9026264314,997,997,997,997,0
|
|
20240703,171100,9026264314,997,997,997,997,0
|
|
20240703,171000,9026264314,997,997,997,997,0
|
|
20240703,170900,9026264314,997,997,997,997,0
|
|
20240703,170800,9026264314,997,997,997,997,0
|
|
20240703,170700,9026264314,997,997,997,997,0
|
|
20240703,170600,9026264314,997,997,997,997,0
|
|
20240703,170500,9026264314,997,997,997,997,0
|
|
20240703,170400,9026264314,997,997,997,997,0
|
|
20240703,170300,9026264314,997,997,997,997,0
|
|
20240703,170200,9026264314,997,997,997,997,0
|
|
20240703,170100,9026264314,997,997,997,997,0
|
|
20240703,170000,9026264314,997,997,997,997,0
|
|
20240703,165900,9026264314,997,997,997,997,0
|
|
20240703,165800,9026264314,997,997,997,997,0
|
|
20240703,165700,9026264314,997,997,997,997,0
|
|
20240703,165600,9026264314,997,997,997,997,0
|
|
20240703,165500,9026264314,997,997,997,997,0
|
|
20240703,165400,9026264314,997,997,997,997,0
|
|
20240703,165300,9026264314,997,997,997,997,94910
|
|
20240703,165200,9026264314,997,997,997,997,0
|
|
20240703,165100,9026264314,997,997,997,997,0
|
|
20240703,165000,9026264314,997,997,997,997,0
|
|
20240703,164900,9026264314,997,997,997,997,0
|
|
20240703,164800,9026264314,997,997,997,997,0
|
|
20240703,164700,9026264314,997,997,997,997,0
|
|
20240703,164600,9026264314,997,997,997,997,0
|
|
20240703,164500,9026264314,997,997,997,997,0
|
|
20240703,164400,9026264314,997,997,997,997,0
|
|
20240703,164300,9026264314,997,997,997,997,0
|
|
20240703,164200,9026264314,997,997,997,997,0
|
|
20240703,164100,9026264314,997,997,997,997,0
|
|
20240703,164000,9026264314,997,997,997,997,0
|
|
20240703,163900,9026264314,997,997,997,997,0
|
|
20240703,163800,9026264314,997,997,997,997,0
|
|
20240703,163700,9026264314,997,997,997,997,0
|
|
20240703,163600,9026264314,997,997,997,997,0
|
|
20240703,163500,9026264314,997,997,997,997,0
|
|
20240703,163400,9026264314,997,997,997,997,0
|
|
20240703,163300,9026264314,997,997,997,997,0
|
|
20240703,163200,9026264314,997,997,997,997,0
|
|
20240703,163100,9026264314,997,997,997,997,0
|
|
20240703,163000,9026264314,997,997,997,997,0
|
|
20240703,162900,9026264314,997,997,997,997,0
|
|
20240703,162800,9026264314,997,997,997,997,0
|
|
20240703,162700,9026264314,997,997,997,997,0
|
|
20240703,162600,9026264314,997,997,997,997,0
|
|
20240703,162500,9026264314,997,997,997,997,0
|
|
20240703,162400,9026264314,997,997,997,997,0
|
|
20240703,162300,9026264314,997,997,997,997,94910
|
|
20240703,162200,9026264314,997,997,997,997,0
|
|
20240703,162100,9026264314,997,997,997,997,0
|
|
20240703,162000,9026264314,997,997,997,997,0
|
|
20240703,161900,9026264314,997,997,997,997,0
|
|
20240703,161800,9026264314,997,997,997,997,0
|
|
20240703,161700,9026264314,997,997,997,997,0
|
|
20240703,161600,9026264314,997,997,997,997,0
|
|
20240703,161500,9026264314,997,997,997,997,0
|
|
20240703,161400,9026264314,997,997,997,997,0
|
|
20240703,161300,9026264314,997,997,997,997,0
|
|
20240703,161200,9026264314,997,997,997,997,0
|
|
20240703,161100,9026264314,997,997,997,997,0
|
|
20240703,161000,9026264314,997,997,997,997,0
|
|
20240703,160900,9026264314,997,997,997,997,0
|
|
20240703,160800,9026264314,997,997,997,997,0
|
|
20240703,160700,9026264314,997,997,997,997,0
|
|
20240703,160600,9026264314,997,997,997,997,0
|
|
20240703,160500,9026264314,997,997,997,997,0
|
|
20240703,160400,9026264314,997,997,997,997,0
|
|
20240703,160300,9026264314,997,997,997,997,0
|
|
20240703,160200,9026264314,997,997,997,997,0
|
|
20240703,160100,9026264314,997,997,997,997,0
|
|
20240703,160000,9026264314,997,997,997,997,0
|
|
20240703,155900,9026264314,997,997,997,997,0
|
|
20240703,155800,9026264314,997,997,997,997,0
|
|
20240703,155700,9026264314,997,997,997,997,0
|
|
20240703,155600,9026264314,997,997,997,997,0
|
|
20240703,155500,9026264314,997,997,997,997,0
|
|
20240703,155400,9026264314,997,997,997,997,0
|
|
20240703,155300,9026264314,997,997,997,997,94910
|
|
20240703,155200,9026264314,997,997,997,997,0
|
|
20240703,155100,9026264314,997,997,997,997,0
|
|
20240703,155000,9026264314,997,997,997,997,0
|
|
20240703,154900,9026264314,997,997,997,997,0
|
|
20240703,154800,9026264314,997,997,997,997,0
|
|
20240703,154700,9026264314,997,997,997,997,0
|
|
20240703,154600,9026264314,997,997,997,997,0
|
|
20240703,154500,9026264314,997,997,997,997,0
|
|
20240703,154400,9026264314,997,997,997,997,0
|
|
20240703,154300,9026264314,997,997,997,997,0
|
|
20240703,154200,9026264314,997,997,997,997,0
|
|
20240703,154100,9026264314,997,997,997,997,0
|
|
20240703,154000,9026264314,997,997,997,997,0
|
|
20240703,153900,9026264314,997,997,997,997,0
|
|
20240703,153800,9026264314,997,997,997,997,0
|
|
20240703,153700,9026264314,997,997,997,997,0
|
|
20240703,153600,9026264314,997,997,997,997,0
|
|
20240703,153500,9026264314,997,997,997,997,0
|
|
20240703,153400,9026264314,997,997,997,997,0
|
|
20240703,153300,9026264314,997,997,997,997,0
|
|
20240703,153200,9026264314,997,997,997,997,0
|
|
20240703,153100,9026264314,997,997,997,997,0
|
|
20240703,153000,9026264314,997,997,997,997,94910
|
|
20240703,152900,8931639044,997,997,997,997,0
|
|
20240703,152800,8931639044,997,997,997,997,0
|
|
20240703,152700,8931639044,997,997,997,997,0
|
|
20240703,152600,8931639044,997,997,997,997,0
|
|
20240703,152500,8931639044,997,997,997,997,0
|
|
20240703,152400,8931639044,997,997,997,997,0
|
|
20240703,152300,8931639044,997,997,997,997,0
|
|
20240703,152200,8931639044,997,997,997,997,0
|
|
20240703,152100,8931639044,997,997,997,997,0
|
|
20240703,152000,8931639044,997,997,997,997,0
|
|
20240703,151900,8931639044,997,994,997,993,18269
|
|
20240703,151800,8913466409,994,995,997,994,15290
|
|
20240703,151700,8898244076,995,995,995,993,26867
|
|
20240703,151600,8871514742,994,992,995,992,20305
|
|
20240703,151500,8851337860,993,993,993,992,8568
|
|
20240703,151400,8842832031,994,993,994,992,30975
|
|
20240703,151300,8812080028,992,993,994,991,15180
|
|
20240703,151200,8797017673,992,994,995,990,19261
|
|
20240703,151100,8777907145,995,997,997,990,33116
|
|
20240703,151000,8744993363,997,997,997,996,3046
|
|
20240703,150900,8741958229,997,997,998,996,9308
|
|
20240703,150800,8732685533,997,998,999,996,11580
|
|
20240703,150700,8721130475,998,998,1000,996,17554
|
|
20240703,150600,8703612815,999,1001,1001,997,37810
|
|
20240703,150500,8665825561,1001,1000,1001,1000,4255
|
|
20240703,150400,8661569342,1001,1001,1001,999,16625
|
|
20240703,150300,8644941453,1001,1000,1001,999,11795
|
|
20240703,150200,8633148913,1001,1001,1001,999,3921
|
|
20240703,150100,8629227782,1000,1001,1001,999,38768
|
|
20240703,150000,8590444823,1001,1001,1002,1001,10885
|
|
20240703,145900,8579548295,1001,1002,1002,1001,8248
|
|
20240703,145800,8571287898,1002,1000,1002,999,16996
|
|
20240703,145700,8554285664,999,999,1000,999,7190
|
|
20240703,145600,8547098205,999,999,1001,998,21829
|
|
20240703,145500,8525274574,1000,1003,1003,998,112213
|
|
20240703,145400,8412928970,1003,1004,1005,1002,20493
|
|
20240703,145300,8392356129,1004,1003,1008,1002,49138
|
|
20240703,145200,8343027820,1004,1006,1010,1003,144048
|
|
20240703,145100,8198130503,1006,1004,1006,1003,23627
|
|
20240703,145000,8174398113,1005,1004,1006,1001,34663
|
|
20240703,144900,8139608238,1003,1003,1007,1002,51435
|
|
20240703,144800,8087936702,1002,1001,1003,1001,19108
|
|
20240703,144700,8068791458,1001,1002,1002,1000,40258
|
|
20240703,144600,8028501471,1002,1001,1002,998,30087
|
|
20240703,144500,7998406039,1000,1003,1005,999,45236
|
|
20240703,144400,7953082672,1003,1002,1004,1001,46737
|
|
20240703,144300,7906209435,1003,995,1004,994,144041
|
|
20240703,144200,7762194486,994,993,994,992,27288
|
|
20240703,144100,7735082827,993,990,993,990,16873
|
|
20240703,144000,7718360666,990,989,990,986,12620
|
|
20240703,143900,7705886740,990,989,990,987,21595
|
|
20240703,143800,7684532949,988,990,990,988,15674
|
|
20240703,143700,7669035349,990,987,991,987,33604
|
|
20240703,143600,7635798608,987,985,988,985,5715
|
|
20240703,143500,7630158440,985,983,986,982,15760
|
|
20240703,143400,7614662283,983,982,989,982,8172
|
|
20240703,143300,7606606043,982,986,987,982,12763
|
|
20240703,143200,7594039454,986,985,987,985,8470
|
|
20240703,143100,7585689934,984,983,984,981,2326
|
|
20240703,143000,7583405197,982,984,984,982,4785
|
|
20240703,142900,7578702363,984,983,984,983,4374
|
|
20240703,142800,7574399796,982,982,983,982,1272
|
|
20240703,142700,7573150461,982,983,983,981,12029
|
|
20240703,142600,7561340707,984,981,984,981,2608
|
|
20240703,142500,7558778907,981,982,983,981,4333
|
|
20240703,142400,7554523814,981,982,983,981,2150
|
|
20240703,142300,7552413888,982,983,983,982,2931
|
|
20240703,142200,7549535240,983,981,983,981,1462
|
|
20240703,142100,7548099800,981,982,982,980,36950
|
|
20240703,142000,7511879602,982,982,982,979,7649
|
|
20240703,141900,7504379070,982,982,982,981,6579
|
|
20240703,141800,7497923593,982,982,982,981,5943
|
|
20240703,141700,7492091893,982,984,985,982,11260
|
|
20240703,141600,7481018897,984,986,986,983,3646
|
|
20240703,141500,7477428368,986,985,987,985,338
|
|
20240703,141400,7477095150,980,986,988,980,18804
|
|
20240703,141300,7458550589,983,980,986,980,30658
|
|
20240703,141200,7428390255,981,980,981,979,4171
|
|
20240703,141100,7424301332,982,978,982,978,1441
|
|
20240703,141000,7422891294,978,979,982,978,10760
|
|
20240703,140900,7412365575,978,980,980,978,23603
|
|
20240703,140800,7389275477,980,982,982,980,6125
|
|
20240703,140700,7383272827,979,982,982,979,10273
|
|
20240703,140600,7373214068,981,981,981,980,701
|
|
20240703,140500,7372526711,981,983,983,981,16224
|
|
20240703,140400,7356598177,984,982,984,980,25816
|
|
20240703,140300,7331267142,981,983,983,981,2897
|
|
20240703,140200,7328423179,983,982,983,982,8542
|
|
20240703,140100,7320030518,981,981,981,981,2695
|
|
20240703,140000,7317386723,980,981,981,980,4097
|
|
20240703,135900,7313369044,981,981,981,980,6068
|
|
20240703,135800,7307418798,981,982,982,981,7569
|
|
20240703,135700,7299992950,982,982,982,981,853
|
|
20240703,135600,7299155441,982,982,983,982,662
|
|
20240703,135500,7298505207,980,984,984,980,26339
|
|
20240703,135400,7272681857,983,980,984,980,20251
|
|
20240703,135300,7252778830,980,980,981,980,18402
|
|
20240703,135200,7234743541,979,979,980,979,7824
|
|
20240703,135100,7227077812,979,979,980,979,4053
|
|
20240703,135000,7223107705,980,980,980,979,714
|
|
20240703,134900,7222408351,980,979,980,978,1596
|
|
20240703,134800,7220846810,978,980,981,978,8399
|
|
20240703,134700,7212620361,980,981,981,980,1411
|
|
20240703,134600,7211236211,981,981,981,980,2876
|
|
20240703,134500,7208415260,981,981,982,981,742
|
|
20240703,134400,7207687055,981,980,983,980,8599
|
|
20240703,134300,7199246032,980,980,981,980,1839
|
|
20240703,134200,7197443613,980,979,980,976,9891
|
|
20240703,134100,7187783343,978,976,979,976,8829
|
|
20240703,134000,7179164489,976,977,979,976,4053
|
|
20240703,133900,7175203243,977,980,980,977,8183
|
|
20240703,133800,7167197672,979,980,980,979,984
|
|
20240703,133700,7166233950,980,979,980,979,1770
|
|
20240703,133600,7164499558,979,979,979,979,623
|
|
20240703,133500,7163889641,979,981,981,979,43353
|
|
20240703,133400,7121402341,982,981,982,981,6820
|
|
20240703,133300,7114705206,980,981,981,980,970
|
|
20240703,133200,7113754600,980,979,980,978,15451
|
|
20240703,133100,7098623706,979,979,979,978,3409
|
|
20240703,133000,7095287511,979,979,979,978,3191
|
|
20240703,132900,7092165204,979,979,980,978,821
|
|
20240703,132800,7091361535,979,979,980,978,1603
|
|
20240703,132700,7089790917,979,979,980,979,2014
|
|
20240703,132600,7087819208,979,978,980,977,5811
|
|
20240703,132500,7082134798,978,978,978,976,19591
|
|
20240703,132400,7062979533,977,978,978,977,829
|
|
20240703,132300,7062169125,979,979,979,976,12795
|
|
20240703,132200,7049661107,979,977,979,977,794
|
|
20240703,132100,7048885063,977,980,980,977,15648
|
|
20240703,132000,7033586596,980,980,980,979,1110
|
|
20240703,131900,7032499582,980,980,980,979,522
|
|
20240703,131800,7031988238,979,981,982,979,6466
|
|
20240703,131700,7025650400,980,981,984,980,13277
|
|
20240703,131600,7012608618,981,978,983,978,15328
|
|
20240703,131500,6997563271,978,980,980,978,2043
|
|
20240703,131400,6995563215,980,980,980,978,4006
|
|
20240703,131300,6991639875,979,979,979,979,1062
|
|
20240703,131200,6990600177,979,979,979,977,1530
|
|
20240703,131100,6989103366,979,979,979,978,469
|
|
20240703,131000,6988644303,979,979,979,977,1974
|
|
20240703,130900,6986713045,977,977,977,976,679
|
|
20240703,130800,6986050108,977,978,979,977,2476
|
|
20240703,130700,6983629981,979,979,980,979,3769
|
|
20240703,130600,6979940080,979,982,982,979,23169
|
|
20240703,130500,6957225774,983,983,983,982,2411
|
|
20240703,130400,6954855782,980,981,982,979,39992
|
|
20240703,130300,6915656907,981,982,982,980,7978
|
|
20240703,130200,6907834855,981,981,982,980,6992
|
|
20240703,130100,6900976192,980,977,981,977,26049
|
|
20240703,130000,6875472239,977,976,978,976,2787
|
|
20240703,125900,6872748861,976,973,977,973,3448
|
|
20240703,125800,6869386468,973,972,973,971,5004
|
|
20240703,125700,6864521274,972,970,973,969,37472
|
|
20240703,125600,6828143122,970,969,970,968,14284
|
|
20240703,125500,6814308575,968,969,969,968,5312
|
|
20240703,125400,6809165207,970,970,970,970,4148
|
|
20240703,125300,6805141647,970,972,972,968,64826
|
|
20240703,125200,6742258482,972,972,972,971,11104
|
|
20240703,125100,6731474854,972,972,973,971,9466
|
|
20240703,125000,6722273666,972,973,973,971,14853
|
|
20240703,124900,6707839828,972,977,977,972,64446
|
|
20240703,124800,6645043639,977,978,978,977,24955
|
|
20240703,124700,6620660037,977,978,978,977,1401
|
|
20240703,124600,6619290850,979,979,979,978,12552
|
|
20240703,124500,6607012625,978,980,980,978,940
|
|
20240703,124400,6606092869,978,978,980,978,6817
|
|
20240703,124300,6599425569,980,980,980,978,6594
|
|
20240703,124200,6592974597,980,980,980,979,4452
|
|
20240703,124100,6588616059,979,980,980,977,19457
|
|
20240703,124000,6569587614,980,978,980,977,2205
|
|
20240703,123900,6567431132,978,977,978,977,8866
|
|
20240703,123800,6558768987,977,978,980,977,7676
|
|
20240703,123700,6551267566,978,980,980,978,8648
|
|
20240703,123600,6542806615,981,978,982,978,283
|
|
20240703,123500,6542529594,978,980,982,978,3155
|
|
20240703,123400,6539440182,980,980,982,979,9929
|
|
20240703,123300,6529715523,980,981,982,980,15033
|
|
20240703,123200,6514981745,981,983,983,981,10656
|
|
20240703,123100,6504525411,983,984,984,983,2755
|
|
20240703,123000,6501814791,984,983,984,982,1859
|
|
20240703,122900,6499988002,983,985,985,983,11071
|
|
20240703,122800,6489094983,985,985,985,983,14809
|
|
20240703,122700,6474525005,985,983,985,983,15195
|
|
20240703,122600,6459573292,984,985,985,983,2856
|
|
20240703,122500,6456764031,985,988,988,985,8110
|
|
20240703,122400,6448767974,988,987,989,985,9852
|
|
20240703,122300,6439041007,986,984,988,984,8220
|
|
20240703,122200,6430924629,984,981,988,981,15666
|
|
20240703,122100,6415503919,981,982,982,981,1296
|
|
20240703,122000,6414232540,981,982,982,981,14331
|
|
20240703,121900,6400169650,982,982,983,981,929
|
|
20240703,121800,6399256682,983,983,984,979,27919
|
|
20240703,121700,6371886070,981,981,982,981,4285
|
|
20240703,121600,6367682375,982,981,982,980,383
|
|
20240703,121500,6367307028,980,983,983,980,2879
|
|
20240703,121400,6364479279,983,984,984,980,11044
|
|
20240703,121300,6353641262,984,984,984,982,5653
|
|
20240703,121200,6348082898,984,981,984,981,13034
|
|
20240703,121100,6335280781,980,980,980,980,4613
|
|
20240703,121000,6330760041,980,980,981,980,9403
|
|
20240703,120900,6321545100,981,981,981,980,3093
|
|
20240703,120800,6318513119,981,980,981,980,1225
|
|
20240703,120700,6317311596,981,981,982,979,17627
|
|
20240703,120600,6300045259,981,980,981,979,2164
|
|
20240703,120500,6297925153,980,980,980,979,5492
|
|
20240703,120400,6292546971,980,982,982,979,12204
|
|
20240703,120300,6280587224,982,981,982,980,729
|
|
20240703,120200,6279871977,981,980,982,980,7889
|
|
20240703,120100,6272139648,980,980,981,979,6226
|
|
20240703,120000,6266038175,981,980,981,979,5077
|
|
20240703,115900,6261063202,979,979,980,979,99
|
|
20240703,115800,6260966268,980,976,980,976,11125
|
|
20240703,115700,6250071866,976,978,980,975,2491
|
|
20240703,115600,6247641339,975,980,980,975,9357
|
|
20240703,115500,6238494501,980,980,980,979,953
|
|
20240703,115400,6237561414,980,981,981,976,9730
|
|
20240703,115300,6228038627,982,984,985,982,13690
|
|
20240703,115200,6214578725,984,983,984,983,4510
|
|
20240703,115100,6210144975,983,983,983,982,1314
|
|
20240703,115000,6208853577,982,980,983,980,3059
|
|
20240703,114900,6205852568,980,980,981,980,1113
|
|
20240703,114800,6204761792,980,979,981,978,4230
|
|
20240703,114700,6200623065,976,980,985,976,14710
|
|
20240703,114600,6186239325,980,983,988,980,24014
|
|
20240703,114500,6162655284,984,979,985,979,32487
|
|
20240703,114400,6130808913,979,979,979,977,3821
|
|
20240703,114300,6127068629,979,977,980,977,8296
|
|
20240703,114200,6118950178,976,977,978,976,12813
|
|
20240703,114100,6106442937,978,978,978,976,8761
|
|
20240703,114000,6097887320,978,976,978,976,2222
|
|
20240703,113900,6095718512,976,979,981,975,11032
|
|
20240703,113800,6084923764,979,980,980,975,4467
|
|
20240703,113700,6080558060,980,980,981,975,30507
|
|
20240703,113600,6050772192,980,981,981,979,7427
|
|
20240703,113500,6043492830,981,980,981,979,7441
|
|
20240703,113400,6036202893,980,978,980,977,2300
|
|
20240703,113300,6033953144,978,978,980,976,7421
|
|
20240703,113200,6026700354,979,980,980,973,59140
|
|
20240703,113100,5969016110,980,981,983,976,22665
|
|
20240703,113000,5946818104,983,983,986,981,30729
|
|
20240703,112900,5916615624,983,987,987,983,37665
|
|
20240703,112800,5879538414,984,993,995,982,112660
|
|
20240703,112700,5768055859,994,990,994,989,33546
|
|
20240703,112600,5734793744,990,987,990,986,15485
|
|
20240703,112500,5719509388,987,988,989,987,26605
|
|
20240703,112400,5693221387,989,985,992,984,85943
|
|
20240703,112300,5608239221,984,983,990,983,48645
|
|
20240703,112200,5560204637,983,981,983,981,15066
|
|
20240703,112100,5545411935,979,980,980,978,18653
|
|
20240703,112000,5527157023,980,980,980,978,2757
|
|
20240703,111900,5524456326,980,981,981,977,20331
|
|
20240703,111800,5504550063,981,978,981,976,49860
|
|
20240703,111700,5455821650,978,979,981,976,33865
|
|
20240703,111600,5422680389,979,976,980,975,26638
|
|
20240703,111500,5396670216,976,983,983,975,48649
|
|
20240703,111400,5349014918,982,978,982,977,94772
|
|
20240703,111300,5256211870,978,976,978,975,33040
|
|
20240703,111200,5223941703,976,967,977,967,74149
|
|
20240703,111100,5151754123,966,963,971,961,70656
|
|
20240703,111000,5083488402,963,964,965,962,16924
|
|
20240703,110900,5067185397,964,962,964,962,21372
|
|
20240703,110800,5046595348,962,960,962,958,14607
|
|
20240703,110700,5032558574,960,959,960,958,12291
|
|
20240703,110600,5020769604,959,957,960,956,19392
|
|
20240703,110500,5002199141,957,955,957,954,61803
|
|
20240703,110400,4943104997,955,953,957,952,53427
|
|
20240703,110300,4892114817,953,957,957,952,102236
|
|
20240703,110200,4794557482,957,957,958,956,4412
|
|
20240703,110100,4790338608,956,956,959,956,12310
|
|
20240703,110000,4778566488,956,957,959,955,43098
|
|
20240703,105900,4737331990,957,958,959,957,20135
|
|
20240703,105800,4718061733,957,964,964,957,88737
|
|
20240703,105700,4632811457,964,965,965,963,1340
|
|
20240703,105600,4631520952,965,961,965,961,22872
|
|
20240703,105500,4609458091,961,960,961,959,17662
|
|
20240703,105400,4592505908,960,958,960,958,8810
|
|
20240703,105300,4584063208,958,959,959,957,29542
|
|
20240703,105200,4555764769,959,959,959,958,6172
|
|
20240703,105100,4549850858,960,960,960,959,7048
|
|
20240703,105000,4543090097,960,959,961,959,6522
|
|
20240703,104900,4536830111,961,962,964,957,146515
|
|
20240703,104800,4396413720,962,963,963,960,79701
|
|
20240703,104700,4319817714,964,964,965,964,6324
|
|
20240703,104600,4313718826,964,963,964,963,18316
|
|
20240703,104500,4296076421,963,963,964,963,4047
|
|
20240703,104400,4292179157,964,963,965,962,17392
|
|
20240703,104300,4275430562,963,965,966,963,12979
|
|
20240703,104200,4262917377,965,964,965,964,27392
|
|
20240703,104100,4236496627,964,965,965,962,4162
|
|
20240703,104000,4232490836,961,966,967,960,101132
|
|
20240703,103900,4135045535,966,966,966,964,9645
|
|
20240703,103800,4125737316,965,965,966,965,6421
|
|
20240703,103700,4119539882,965,965,965,964,3525
|
|
20240703,103600,4116138267,966,966,966,964,1777
|
|
20240703,103500,4114423371,966,967,967,963,16094
|
|
20240703,103400,4098897893,967,967,967,966,7421
|
|
20240703,103300,4091729045,966,967,968,966,2012
|
|
20240703,103200,4089783807,967,967,969,966,10984
|
|
20240703,103100,4079160566,967,967,969,966,58261
|
|
20240703,103000,4022828329,967,967,967,966,8128
|
|
20240703,102900,4014968803,967,965,967,965,6410
|
|
20240703,102800,4008780450,965,966,967,965,33740
|
|
20240703,102700,3976213051,966,967,968,966,12741
|
|
20240703,102600,3963898603,967,969,969,966,10227
|
|
20240703,102500,3954007796,969,970,970,968,3965
|
|
20240703,102400,3950165180,970,970,970,969,1099
|
|
20240703,102300,3949099860,970,971,971,969,4989
|
|
20240703,102200,3944260559,971,968,971,966,11554
|
|
20240703,102100,3933079092,972,968,972,968,19533
|
|
20240703,102000,3914147266,968,966,968,965,17543
|
|
20240703,101900,3897201995,965,965,968,965,29070
|
|
20240703,101800,3869127121,964,965,966,963,12150
|
|
20240703,101700,3857408120,966,968,968,965,7702
|
|
20240703,101600,3849965752,965,969,972,965,35829
|
|
20240703,101500,3815227269,970,969,971,965,21822
|
|
20240703,101400,3794103515,969,962,969,961,71016
|
|
20240703,101300,3725717108,961,964,964,961,40671
|
|
20240703,101200,3686570782,964,966,966,964,38773
|
|
20240703,101100,3649160464,966,966,968,965,24073
|
|
20240703,101000,3625914470,966,969,970,965,190556
|
|
20240703,100900,3441662570,970,971,971,969,24531
|
|
20240703,100800,3417874718,970,971,972,970,26636
|
|
20240703,100700,3392037159,970,972,974,970,87931
|
|
20240703,100600,3306702540,973,973,974,972,37381
|
|
20240703,100500,3270365553,974,974,974,973,2512
|
|
20240703,100400,3267919014,975,972,975,970,62795
|
|
20240703,100300,3206952600,972,974,975,971,46518
|
|
20240703,100200,3161669916,974,974,974,973,4884
|
|
20240703,100100,3156912903,973,973,974,971,14564
|
|
20240703,100000,3142754358,972,971,972,971,14462
|
|
20240703,095900,3128703460,971,970,972,970,23321
|
|
20240703,095800,3106061415,971,970,972,970,44105
|
|
20240703,095700,3063256906,970,973,974,970,81703
|
|
20240703,095600,2983975757,974,971,975,970,59885
|
|
20240703,095500,2925807059,971,972,973,970,47929
|
|
20240703,095400,2879244218,972,975,975,971,72455
|
|
20240703,095300,2808782175,975,977,977,974,58021
|
|
20240703,095200,2752180016,977,977,978,976,33770
|
|
20240703,095100,2719194672,977,978,978,976,30261
|
|
20240703,095000,2689630512,978,980,980,977,20532
|
|
20240703,094900,2669547679,979,981,981,979,20711
|
|
20240703,094800,2649252103,982,982,983,980,1513
|
|
20240703,094700,2647768162,984,982,984,980,61513
|
|
20240703,094600,2587430248,982,984,984,982,17720
|
|
20240703,094500,2570018291,984,985,985,984,22938
|
|
20240703,094400,2547433289,985,984,986,984,19774
|
|
20240703,094300,2527963214,984,987,987,984,23528
|
|
20240703,094200,2504787664,986,984,989,984,40174
|
|
20240703,094100,2465098140,986,988,989,984,39482
|
|
20240703,094000,2426158898,988,988,989,987,14090
|
|
20240703,093900,2412237777,988,982,989,982,32802
|
|
20240703,093800,2379856807,982,979,982,978,19084
|
|
20240703,093700,2361157006,979,976,979,976,15536
|
|
20240703,093600,2345969035,977,976,978,975,21445
|
|
20240703,093500,2325043241,976,977,977,973,41641
|
|
20240703,093400,2284450541,976,977,977,973,131797
|
|
20240703,093300,2155946915,977,980,981,975,165804
|
|
20240703,093200,1993758833,981,985,987,980,129758
|
|
20240703,093100,1866427427,983,989,989,983,17482
|
|
20240703,093000,1849194711,989,987,989,985,36268
|
|
20240703,092900,1813416724,987,986,989,985,42767
|
|
20240703,092800,1771249041,985,986,986,982,44583
|
|
20240703,092700,1727382289,987,984,987,982,111434
|
|
20240703,092600,1617816809,984,986,989,983,74172
|
|
20240703,092500,1544735965,986,990,991,986,95701
|
|
20240703,092400,1450221396,991,990,991,990,35507
|
|
20240703,092300,1415063148,991,993,993,990,39990
|
|
20240703,092200,1375416773,993,995,995,992,9885
|
|
20240703,092100,1365606295,994,996,997,991,39729
|
|
20240703,092000,1326157838,995,991,996,990,40474
|
|
20240703,091900,1286024273,994,996,998,990,71491
|
|
20240703,091800,1215129235,995,995,996,992,31190
|
|
20240703,091700,1184122540,995,998,998,995,27236
|
|
20240703,091600,1156970602,996,993,999,992,40810
|
|
20240703,091500,1116350179,992,991,996,991,57103
|
|
20240703,091400,1059603152,991,991,994,989,74865
|
|
20240703,091300,985423337,991,991,992,990,39197
|
|
20240703,091200,946595089,991,995,995,991,18834
|
|
20240703,091100,927902573,993,996,996,991,24880
|
|
20240703,091000,903183582,996,988,996,984,52905
|
|
20240703,090900,850913502,984,994,995,982,187278
|
|
20240703,090800,665865295,995,1000,1001,995,42103
|
|
20240703,090700,623928865,1000,1003,1003,998,61225
|
|
20240703,090600,562660675,1002,1006,1006,1002,55740
|
|
20240703,090500,506740215,1005,1000,1006,999,32344
|
|
20240703,090400,474290969,1000,1001,1001,997,19172
|
|
20240703,090300,455137754,1001,1004,1007,996,49800
|
|
20240703,090200,405370679,1004,997,1007,992,91464
|
|
20240703,090100,314090533,999,989,1002,986,44103
|
|
20240703,090000,270246529,993,1000,1000,980,262953
|