596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185300,4805807907,975,975,975,975,77688
|
|
20240704,185200,4805807907,975,975,975,975,0
|
|
20240704,185100,4805807907,975,975,975,975,0
|
|
20240704,185000,4805807907,975,975,975,975,0
|
|
20240704,184900,4805807907,975,975,975,975,0
|
|
20240704,184800,4805807907,975,975,975,975,0
|
|
20240704,184700,4805807907,975,975,975,975,0
|
|
20240704,184600,4805807907,975,975,975,975,0
|
|
20240704,184500,4805807907,975,975,975,975,0
|
|
20240704,184400,4805807907,975,975,975,975,0
|
|
20240704,184300,4805807907,975,975,975,975,0
|
|
20240704,184200,4805807907,975,975,975,975,0
|
|
20240704,184100,4805807907,975,975,975,975,0
|
|
20240704,184000,4805807907,975,975,975,975,0
|
|
20240704,183900,4805807907,975,975,975,975,0
|
|
20240704,183800,4805807907,975,975,975,975,0
|
|
20240704,183700,4805807907,975,975,975,975,0
|
|
20240704,183600,4805807907,975,975,975,975,0
|
|
20240704,183500,4805807907,975,975,975,975,0
|
|
20240704,183400,4805807907,975,975,975,975,0
|
|
20240704,183300,4805807907,975,975,975,975,0
|
|
20240704,183200,4805807907,975,975,975,975,0
|
|
20240704,183100,4805807907,975,975,975,975,0
|
|
20240704,183000,4805807907,975,975,975,975,0
|
|
20240704,182900,4805807907,975,975,975,975,0
|
|
20240704,182800,4805807907,975,975,975,975,0
|
|
20240704,182700,4805807907,975,975,975,975,0
|
|
20240704,182600,4805807907,975,975,975,975,0
|
|
20240704,182500,4805807907,975,975,975,975,0
|
|
20240704,182400,4805807907,975,975,975,975,0
|
|
20240704,182300,4805807907,975,975,975,975,77688
|
|
20240704,182200,4805807907,975,975,975,975,0
|
|
20240704,182100,4805807907,975,975,975,975,0
|
|
20240704,182000,4805807907,975,975,975,975,0
|
|
20240704,181900,4805807907,975,975,975,975,0
|
|
20240704,181800,4805807907,975,975,975,975,0
|
|
20240704,181700,4805807907,975,975,975,975,0
|
|
20240704,181600,4805807907,975,975,975,975,0
|
|
20240704,181500,4805807907,975,975,975,975,0
|
|
20240704,181400,4805807907,975,975,975,975,0
|
|
20240704,181300,4805807907,975,975,975,975,0
|
|
20240704,181200,4805807907,975,975,975,975,0
|
|
20240704,181100,4805807907,975,975,975,975,0
|
|
20240704,181000,4805807907,975,975,975,975,0
|
|
20240704,180900,4805807907,975,975,975,975,0
|
|
20240704,180800,4805807907,975,975,975,975,0
|
|
20240704,180700,4805807907,975,975,975,975,0
|
|
20240704,180600,4805807907,975,975,975,975,0
|
|
20240704,180500,4805807907,975,975,975,975,0
|
|
20240704,180400,4805807907,975,975,975,975,0
|
|
20240704,180300,4805807907,975,975,975,975,0
|
|
20240704,180200,4805807907,975,975,975,975,0
|
|
20240704,180100,4805807907,975,975,975,975,0
|
|
20240704,180000,4805807907,975,975,975,975,0
|
|
20240704,175900,4805807907,975,975,975,975,0
|
|
20240704,175800,4805807907,975,975,975,975,0
|
|
20240704,175700,4805807907,975,975,975,975,0
|
|
20240704,175600,4805807907,975,975,975,975,0
|
|
20240704,175500,4805807907,975,975,975,975,0
|
|
20240704,175400,4805807907,975,975,975,975,0
|
|
20240704,175300,4805807907,975,975,975,975,77688
|
|
20240704,175200,4805807907,975,975,975,975,0
|
|
20240704,175100,4805807907,975,975,975,975,0
|
|
20240704,175000,4805807907,975,975,975,975,0
|
|
20240704,174900,4805807907,975,975,975,975,0
|
|
20240704,174800,4805807907,975,975,975,975,0
|
|
20240704,174700,4805807907,975,975,975,975,0
|
|
20240704,174600,4805807907,975,975,975,975,0
|
|
20240704,174500,4805807907,975,975,975,975,0
|
|
20240704,174400,4805807907,975,975,975,975,0
|
|
20240704,174300,4805807907,975,975,975,975,0
|
|
20240704,174200,4805807907,975,975,975,975,0
|
|
20240704,174100,4805807907,975,975,975,975,0
|
|
20240704,174000,4805807907,975,975,975,975,0
|
|
20240704,173900,4805807907,975,975,975,975,0
|
|
20240704,173800,4805807907,975,975,975,975,0
|
|
20240704,173700,4805807907,975,975,975,975,0
|
|
20240704,173600,4805807907,975,975,975,975,0
|
|
20240704,173500,4805807907,975,975,975,975,0
|
|
20240704,173400,4805807907,975,975,975,975,0
|
|
20240704,173300,4805807907,975,975,975,975,0
|
|
20240704,173200,4805807907,975,975,975,975,0
|
|
20240704,173100,4805807907,975,975,975,975,0
|
|
20240704,173000,4805807907,975,975,975,975,0
|
|
20240704,172900,4805807907,975,975,975,975,0
|
|
20240704,172800,4805807907,975,975,975,975,0
|
|
20240704,172700,4805807907,975,975,975,975,0
|
|
20240704,172600,4805807907,975,975,975,975,0
|
|
20240704,172500,4805807907,975,975,975,975,0
|
|
20240704,172400,4805807907,975,975,975,975,0
|
|
20240704,172300,4805807907,975,975,975,975,77688
|
|
20240704,172200,4805807907,975,975,975,975,0
|
|
20240704,172100,4805807907,975,975,975,975,0
|
|
20240704,172000,4805807907,975,975,975,975,0
|
|
20240704,171900,4805807907,975,975,975,975,0
|
|
20240704,171800,4805807907,975,975,975,975,0
|
|
20240704,171700,4805807907,975,975,975,975,0
|
|
20240704,171600,4805807907,975,975,975,975,0
|
|
20240704,171500,4805807907,975,975,975,975,0
|
|
20240704,171400,4805807907,975,975,975,975,0
|
|
20240704,171300,4805807907,975,975,975,975,0
|
|
20240704,171200,4805807907,975,975,975,975,0
|
|
20240704,171100,4805807907,975,975,975,975,0
|
|
20240704,171000,4805807907,975,975,975,975,0
|
|
20240704,170900,4805807907,975,975,975,975,0
|
|
20240704,170800,4805807907,975,975,975,975,0
|
|
20240704,170700,4805807907,975,975,975,975,0
|
|
20240704,170600,4805807907,975,975,975,975,0
|
|
20240704,170500,4805807907,975,975,975,975,0
|
|
20240704,170400,4805807907,975,975,975,975,0
|
|
20240704,170300,4805807907,975,975,975,975,0
|
|
20240704,170200,4805807907,975,975,975,975,0
|
|
20240704,170100,4805807907,975,975,975,975,0
|
|
20240704,170000,4805807907,975,975,975,975,0
|
|
20240704,165900,4805807907,975,975,975,975,0
|
|
20240704,165800,4805807907,975,975,975,975,0
|
|
20240704,165700,4805807907,975,975,975,975,0
|
|
20240704,165600,4805807907,975,975,975,975,0
|
|
20240704,165500,4805807907,975,975,975,975,0
|
|
20240704,165400,4805807907,975,975,975,975,0
|
|
20240704,165300,4805807907,975,975,975,975,77688
|
|
20240704,165200,4805807907,975,975,975,975,0
|
|
20240704,165100,4805807907,975,975,975,975,0
|
|
20240704,165000,4805807907,975,975,975,975,0
|
|
20240704,164900,4805807907,975,975,975,975,0
|
|
20240704,164800,4805807907,975,975,975,975,0
|
|
20240704,164700,4805807907,975,975,975,975,0
|
|
20240704,164600,4805807907,975,975,975,975,0
|
|
20240704,164500,4805807907,975,975,975,975,0
|
|
20240704,164400,4805807907,975,975,975,975,0
|
|
20240704,164300,4805807907,975,975,975,975,0
|
|
20240704,164200,4805807907,975,975,975,975,0
|
|
20240704,164100,4805807907,975,975,975,975,0
|
|
20240704,164000,4805807907,975,975,975,975,0
|
|
20240704,163900,4805807907,975,975,975,975,0
|
|
20240704,163800,4805807907,975,975,975,975,0
|
|
20240704,163700,4805807907,975,975,975,975,0
|
|
20240704,163600,4805807907,975,975,975,975,0
|
|
20240704,163500,4805807907,975,975,975,975,0
|
|
20240704,163400,4805807907,975,975,975,975,0
|
|
20240704,163300,4805807907,975,975,975,975,0
|
|
20240704,163200,4805807907,975,975,975,975,0
|
|
20240704,163100,4805807907,975,975,975,975,0
|
|
20240704,163000,4805807907,975,975,975,975,0
|
|
20240704,162900,4805807907,975,975,975,975,0
|
|
20240704,162800,4805807907,975,975,975,975,0
|
|
20240704,162700,4805807907,975,975,975,975,0
|
|
20240704,162600,4805807907,975,975,975,975,0
|
|
20240704,162500,4805807907,975,975,975,975,0
|
|
20240704,162400,4805807907,975,975,975,975,0
|
|
20240704,162300,4805807907,975,975,975,975,77688
|
|
20240704,162200,4805807907,975,975,975,975,0
|
|
20240704,162100,4805807907,975,975,975,975,0
|
|
20240704,162000,4805807907,975,975,975,975,0
|
|
20240704,161900,4805807907,975,975,975,975,0
|
|
20240704,161800,4805807907,975,975,975,975,0
|
|
20240704,161700,4805807907,975,975,975,975,0
|
|
20240704,161600,4805807907,975,975,975,975,0
|
|
20240704,161500,4805807907,975,975,975,975,0
|
|
20240704,161400,4805807907,975,975,975,975,0
|
|
20240704,161300,4805807907,975,975,975,975,0
|
|
20240704,161200,4805807907,975,975,975,975,0
|
|
20240704,161100,4805807907,975,975,975,975,0
|
|
20240704,161000,4805807907,975,975,975,975,0
|
|
20240704,160900,4805807907,975,975,975,975,0
|
|
20240704,160800,4805807907,975,975,975,975,0
|
|
20240704,160700,4805807907,975,975,975,975,0
|
|
20240704,160600,4805807907,975,975,975,975,0
|
|
20240704,160500,4805807907,975,975,975,975,0
|
|
20240704,160400,4805807907,975,975,975,975,0
|
|
20240704,160300,4805807907,975,975,975,975,0
|
|
20240704,160200,4805807907,975,975,975,975,0
|
|
20240704,160100,4805807907,975,975,975,975,0
|
|
20240704,160000,4805807907,975,975,975,975,0
|
|
20240704,155900,4805807907,975,975,975,975,0
|
|
20240704,155800,4805807907,975,975,975,975,0
|
|
20240704,155700,4805807907,975,975,975,975,0
|
|
20240704,155600,4805807907,975,975,975,975,0
|
|
20240704,155500,4805807907,975,975,975,975,0
|
|
20240704,155400,4805807907,975,975,975,975,0
|
|
20240704,155300,4805807907,975,975,975,975,77688
|
|
20240704,155200,4805807907,975,975,975,975,0
|
|
20240704,155100,4805807907,975,975,975,975,0
|
|
20240704,155000,4805807907,975,975,975,975,0
|
|
20240704,154900,4805807907,975,975,975,975,0
|
|
20240704,154800,4805807907,975,975,975,975,0
|
|
20240704,154700,4805807907,975,975,975,975,0
|
|
20240704,154600,4805807907,975,975,975,975,0
|
|
20240704,154500,4805807907,975,975,975,975,0
|
|
20240704,154400,4805807907,975,975,975,975,0
|
|
20240704,154300,4805807907,975,975,975,975,0
|
|
20240704,154200,4805807907,975,975,975,975,0
|
|
20240704,154100,4805807907,975,975,975,975,0
|
|
20240704,154000,4805807907,975,975,975,975,0
|
|
20240704,153900,4805807907,975,975,975,975,0
|
|
20240704,153800,4805807907,975,975,975,975,0
|
|
20240704,153700,4805807907,975,975,975,975,0
|
|
20240704,153600,4805807907,975,975,975,975,0
|
|
20240704,153500,4805807907,975,975,975,975,0
|
|
20240704,153400,4805807907,975,975,975,975,0
|
|
20240704,153300,4805807907,975,975,975,975,0
|
|
20240704,153200,4805807907,975,975,975,975,0
|
|
20240704,153100,4805807907,975,975,975,975,0
|
|
20240704,153000,4805807907,975,975,975,975,77688
|
|
20240704,152900,4730062107,975,975,975,975,0
|
|
20240704,152800,4730062107,975,975,975,975,0
|
|
20240704,152700,4730062107,975,975,975,975,0
|
|
20240704,152600,4730062107,975,975,975,975,0
|
|
20240704,152500,4730062107,975,975,975,975,0
|
|
20240704,152400,4730062107,975,975,975,975,0
|
|
20240704,152300,4730062107,975,975,975,975,0
|
|
20240704,152200,4730062107,975,975,975,975,0
|
|
20240704,152100,4730062107,975,975,975,975,0
|
|
20240704,152000,4730062107,975,975,975,975,0
|
|
20240704,151900,4730062107,975,976,976,975,9176
|
|
20240704,151800,4721113170,976,976,976,975,3576
|
|
20240704,151700,4717626178,976,976,976,974,16504
|
|
20240704,151600,4701538391,976,976,976,975,9600
|
|
20240704,151500,4692174093,976,976,976,975,13184
|
|
20240704,151400,4679308031,976,974,976,974,25193
|
|
20240704,151300,4654759676,975,975,975,974,936
|
|
20240704,151200,4653847104,975,975,976,974,4157
|
|
20240704,151100,4649795191,974,974,974,973,8057
|
|
20240704,151000,4641947797,973,974,974,973,2321
|
|
20240704,150900,4639689463,973,973,974,973,5526
|
|
20240704,150800,4634307563,973,972,973,972,5858
|
|
20240704,150700,4628608937,972,971,972,971,2643
|
|
20240704,150600,4626040869,970,970,972,970,6065
|
|
20240704,150500,4620157753,970,972,972,970,12372
|
|
20240704,150400,4608150980,972,971,972,971,783
|
|
20240704,150300,4607390140,971,972,972,971,8625
|
|
20240704,150200,4599015104,972,972,973,972,10132
|
|
20240704,150100,4589161670,973,974,974,973,9725
|
|
20240704,150000,4579691251,973,973,973,972,7978
|
|
20240704,145900,4571929307,972,972,972,971,11055
|
|
20240704,145800,4561186754,971,970,971,970,6468
|
|
20240704,145700,4554908403,970,971,971,969,45802
|
|
20240704,145600,4510485292,971,971,971,970,6365
|
|
20240704,145500,4504306264,971,971,971,970,3882
|
|
20240704,145400,4500537695,972,972,972,970,16729
|
|
20240704,145300,4484296819,971,972,972,971,10099
|
|
20240704,145200,4474485899,971,972,973,971,11118
|
|
20240704,145100,4463679583,972,972,972,971,3541
|
|
20240704,145000,4460237791,971,972,972,971,2375
|
|
20240704,144900,4457929297,973,973,973,971,3207
|
|
20240704,144800,4454813071,973,972,973,972,1749
|
|
20240704,144700,4453112004,973,973,973,972,3128
|
|
20240704,144600,4450070883,973,973,973,972,250
|
|
20240704,144500,4449827657,973,973,973,972,11747
|
|
20240704,144400,4438408402,973,973,973,972,3302
|
|
20240704,144300,4435196800,973,972,974,972,11879
|
|
20240704,144200,4423640355,972,973,973,972,966
|
|
20240704,144100,4422700787,972,972,973,972,743
|
|
20240704,144000,4421978571,972,972,973,972,1571
|
|
20240704,143900,4420450009,972,970,973,970,4227
|
|
20240704,143800,4416345279,970,971,971,969,15851
|
|
20240704,143700,4400968692,972,973,973,972,3476
|
|
20240704,143600,4397589003,973,973,973,972,832
|
|
20240704,143500,4396779923,973,972,973,972,6523
|
|
20240704,143400,4390439465,972,973,973,970,40944
|
|
20240704,143300,4350698648,973,973,973,972,1900
|
|
20240704,143200,4348850648,974,973,974,972,9149
|
|
20240704,143100,4339950501,973,974,974,973,15173
|
|
20240704,143000,4325187127,974,974,974,973,21146
|
|
20240704,142900,4304607591,973,973,974,973,1163
|
|
20240704,142800,4303475833,974,973,974,973,10411
|
|
20240704,142700,4293342519,974,973,974,972,16559
|
|
20240704,142600,4277230814,973,973,973,972,836
|
|
20240704,142500,4276418186,972,973,973,972,1136
|
|
20240704,142400,4275313975,972,973,973,971,4197
|
|
20240704,142300,4271232595,972,973,973,972,1964
|
|
20240704,142200,4269323480,973,973,973,971,5545
|
|
20240704,142100,4263934656,973,972,973,972,641
|
|
20240704,142000,4263311163,972,971,972,971,4171
|
|
20240704,141900,4259256954,972,973,973,971,3240
|
|
20240704,141800,4256108038,973,972,973,972,6617
|
|
20240704,141700,4249671655,972,972,972,972,1731
|
|
20240704,141600,4247989123,972,972,972,971,1232
|
|
20240704,141500,4246791688,972,972,972,971,4987
|
|
20240704,141400,4241944326,973,973,973,972,2795
|
|
20240704,141300,4239226986,972,971,972,970,1305
|
|
20240704,141200,4237959019,971,974,974,970,8269
|
|
20240704,141100,4229935930,974,971,974,970,1320
|
|
20240704,141000,4228655333,971,975,975,971,13248
|
|
20240704,140900,4215778582,975,975,975,975,588
|
|
20240704,140800,4215205282,975,974,975,973,2630
|
|
20240704,140700,4212644728,974,974,975,974,11015
|
|
20240704,140600,4201916103,975,974,975,973,497
|
|
20240704,140500,4201432462,974,974,974,974,949
|
|
20240704,140400,4200508136,973,975,975,972,248
|
|
20240704,140300,4200266775,972,972,972,971,3369
|
|
20240704,140200,4196992496,972,973,973,971,11160
|
|
20240704,140100,4186150364,973,975,975,973,48764
|
|
20240704,140000,4138655694,975,975,975,974,1530
|
|
20240704,135900,4137164882,975,975,975,975,522
|
|
20240704,135800,4136655932,975,974,975,974,4395
|
|
20240704,135700,4132375024,974,975,975,974,1190
|
|
20240704,135600,4131215920,975,975,975,974,4218
|
|
20240704,135500,4127104020,975,977,977,975,11194
|
|
20240704,135400,4116169196,978,978,979,978,11442
|
|
20240704,135300,4104976204,978,977,978,977,24965
|
|
20240704,135200,4080585385,977,975,978,975,3218
|
|
20240704,135100,4077441413,975,977,977,975,10565
|
|
20240704,135000,4067135461,977,977,977,976,2518
|
|
20240704,134900,4064676865,978,976,978,976,1070
|
|
20240704,134800,4063631480,977,979,979,977,430
|
|
20240704,134700,4063211326,980,975,980,975,14057
|
|
20240704,134600,4049481087,975,975,975,974,2109
|
|
20240704,134500,4047426340,974,975,975,974,2320
|
|
20240704,134400,4045165140,975,975,975,975,4242
|
|
20240704,134300,4041029190,974,976,976,974,13112
|
|
20240704,134200,4028244732,976,976,976,975,735
|
|
20240704,134100,4027527407,977,976,977,976,811
|
|
20240704,134000,4026735834,976,975,977,975,1163
|
|
20240704,133900,4025600858,976,976,976,975,1153
|
|
20240704,133800,4024475730,976,976,976,976,2577
|
|
20240704,133700,4021960578,976,974,976,974,3493
|
|
20240704,133600,4018558157,974,976,977,974,15353
|
|
20240704,133500,4003588011,976,976,976,976,291
|
|
20240704,133400,4003303995,976,976,976,975,3095
|
|
20240704,133300,4000285305,976,975,976,975,2628
|
|
20240704,133200,3997722736,976,976,976,975,4754
|
|
20240704,133100,3993086176,976,976,976,975,798
|
|
20240704,133000,3992307729,976,975,976,975,3267
|
|
20240704,132900,3989122215,975,973,975,973,4493
|
|
20240704,132800,3984746943,973,972,973,971,3097
|
|
20240704,132700,3981734639,973,970,973,970,264
|
|
20240704,132600,3981478248,969,971,973,969,90729
|
|
20240704,132500,3893480065,970,972,972,970,23673
|
|
20240704,132400,3870495768,971,973,973,971,7288
|
|
20240704,132300,3863416558,973,972,973,972,5442
|
|
20240704,132200,3858126432,973,973,973,972,3365
|
|
20240704,132100,3854855083,973,972,973,971,21625
|
|
20240704,132000,3833843020,973,974,974,972,3271
|
|
20240704,131900,3830660327,973,974,974,973,921
|
|
20240704,131800,3829763277,974,973,974,972,3981
|
|
20240704,131700,3825889883,974,974,974,974,128
|
|
20240704,131600,3825765211,973,973,973,973,2807
|
|
20240704,131500,3823034000,974,974,974,972,2200
|
|
20240704,131400,3820893578,974,974,974,973,2693
|
|
20240704,131300,3818272296,974,975,975,974,7572
|
|
20240704,131200,3810892312,975,975,975,974,789
|
|
20240704,131100,3810123537,975,973,975,973,2136
|
|
20240704,131000,3808044612,973,973,973,972,7279
|
|
20240704,130900,3800966396,974,975,975,974,2131
|
|
20240704,130800,3798889802,975,973,975,973,1813
|
|
20240704,130700,3797122547,972,975,975,972,2645
|
|
20240704,130600,3794549395,973,974,974,973,9066
|
|
20240704,130500,3785722942,973,973,974,972,10472
|
|
20240704,130400,3775535392,973,972,974,972,1828
|
|
20240704,130300,3773757257,973,973,975,973,6439
|
|
20240704,130200,3767488644,975,973,975,973,246
|
|
20240704,130100,3767249048,975,972,975,972,26026
|
|
20240704,130000,3741918550,972,974,974,972,40258
|
|
20240704,125900,3702775538,973,972,974,972,13814
|
|
20240704,125800,3689322610,972,974,974,972,1966
|
|
20240704,125700,3687411078,975,972,975,972,2778
|
|
20240704,125600,3684710851,972,972,974,971,5445
|
|
20240704,125500,3679418171,972,975,975,971,1252
|
|
20240704,125400,3678201338,973,973,975,971,9483
|
|
20240704,125300,3668979519,975,973,975,972,12075
|
|
20240704,125200,3657232261,975,973,975,973,141
|
|
20240704,125100,3657094978,974,975,975,973,515
|
|
20240704,125000,3656593209,975,972,975,972,2016
|
|
20240704,124900,3654632571,971,973,975,971,16669
|
|
20240704,124800,3638442005,973,975,975,972,4562
|
|
20240704,124700,3634005840,975,975,975,974,736
|
|
20240704,124600,3633288344,976,974,976,972,15501
|
|
20240704,124500,3618211971,974,975,976,974,7244
|
|
20240704,124400,3611149071,974,975,975,974,702
|
|
20240704,124300,3610465022,974,973,974,971,58536
|
|
20240704,124200,3553547752,972,973,974,972,9905
|
|
20240704,124100,3543913779,973,974,974,972,26789
|
|
20240704,124000,3517863147,973,975,977,973,30267
|
|
20240704,123900,3488405373,975,976,977,975,22712
|
|
20240704,123800,3466230583,976,975,977,975,1082
|
|
20240704,123700,3465173472,977,977,977,977,140
|
|
20240704,123600,3465036692,977,975,977,975,7050
|
|
20240704,123500,3458158039,975,975,975,974,3200
|
|
20240704,123400,3455040339,974,974,975,974,1286
|
|
20240704,123300,3453787597,974,976,976,974,6395
|
|
20240704,123200,3447551509,974,976,976,974,10305
|
|
20240704,123100,3437511694,976,976,976,975,302
|
|
20240704,123000,3437217042,975,974,975,974,6275
|
|
20240704,122900,3431101085,974,975,975,974,5562
|
|
20240704,122800,3425683417,975,975,975,974,2463
|
|
20240704,122700,3423282592,975,976,976,974,11623
|
|
20240704,122600,3411949791,976,976,976,975,9515
|
|
20240704,122500,3402672419,976,976,976,975,8297
|
|
20240704,122400,3394580092,975,977,977,975,16286
|
|
20240704,122300,3378695100,977,977,977,975,6703
|
|
20240704,122200,3372155122,977,977,977,975,13650
|
|
20240704,122100,3358830601,977,978,978,976,7510
|
|
20240704,122000,3351493007,980,977,980,977,2661
|
|
20240704,121900,3348889964,977,977,977,976,5758
|
|
20240704,121800,3343269904,976,977,978,976,7917
|
|
20240704,121700,3335538352,977,977,977,977,3554
|
|
20240704,121600,3332066094,977,979,981,977,52714
|
|
20240704,121500,3280524216,980,980,980,980,1022
|
|
20240704,121400,3279522656,980,981,981,980,1359
|
|
20240704,121300,3278190835,980,980,980,979,7202
|
|
20240704,121200,3271136858,980,980,981,980,744
|
|
20240704,121100,3270407671,980,980,980,980,5515
|
|
20240704,121000,3265002971,981,981,982,979,21219
|
|
20240704,120900,3244208976,981,979,981,979,4049
|
|
20240704,120800,3240244837,979,979,979,979,1585
|
|
20240704,120700,3238693122,979,980,980,979,582
|
|
20240704,120600,3238123290,980,981,981,980,281
|
|
20240704,120500,3237847894,980,980,980,979,789
|
|
20240704,120400,3237075187,979,980,980,979,12552
|
|
20240704,120300,3224786759,979,979,980,979,6069
|
|
20240704,120200,3218845167,979,980,981,979,3452
|
|
20240704,120100,3215462751,981,980,981,980,942
|
|
20240704,120000,3214539505,980,979,980,979,79
|
|
20240704,115900,3214462159,979,981,981,979,18
|
|
20240704,115800,3214444507,981,980,981,978,6721
|
|
20240704,115700,3207860220,978,979,980,978,6407
|
|
20240704,115600,3201592287,978,979,979,978,3420
|
|
20240704,115500,3198244688,979,979,979,978,3096
|
|
20240704,115400,3195215204,979,977,979,977,14250
|
|
20240704,115300,3181270781,978,978,978,978,7894
|
|
20240704,115200,3173550449,978,980,980,978,35843
|
|
20240704,115100,3138473405,979,980,981,979,4542
|
|
20240704,115000,3134020298,980,979,981,979,4768
|
|
20240704,114900,3129352234,979,981,981,979,2170
|
|
20240704,114800,3127226004,980,982,982,980,63905
|
|
20240704,114700,3064590938,982,981,982,981,1005
|
|
20240704,114600,3063605011,980,981,981,980,5967
|
|
20240704,114500,3057755847,980,981,981,980,17296
|
|
20240704,114400,3040788581,981,984,984,981,2840
|
|
20240704,114300,3037999420,984,984,984,982,696
|
|
20240704,114200,3037315860,984,982,984,982,888
|
|
20240704,114100,3036442674,982,984,984,982,6438
|
|
20240704,114000,3030120212,984,982,984,982,11075
|
|
20240704,113900,3019224816,984,982,984,981,13034
|
|
20240704,113800,3006437444,982,985,985,982,10971
|
|
20240704,113700,2995661405,983,984,984,983,6949
|
|
20240704,113600,2988829969,984,984,984,984,1070
|
|
20240704,113500,2987777089,984,985,985,984,5731
|
|
20240704,113400,2982132954,985,985,985,985,2364
|
|
20240704,113300,2979804414,982,984,985,982,709
|
|
20240704,113200,2979107023,985,984,985,982,34836
|
|
20240704,113100,2944895365,984,983,985,983,3656
|
|
20240704,113000,2941301221,983,983,983,982,5995
|
|
20240704,112900,2935412129,983,985,985,982,10298
|
|
20240704,112800,2925295968,985,982,985,982,3541
|
|
20240704,112700,2921815900,983,983,983,982,3560
|
|
20240704,112600,2918316761,983,983,985,982,21231
|
|
20240704,112500,2897449506,983,984,984,983,6571
|
|
20240704,112400,2890988544,984,984,984,983,3662
|
|
20240704,112300,2887385824,984,984,984,984,193
|
|
20240704,112200,2887195912,984,985,985,983,4322
|
|
20240704,112100,2882944089,985,986,986,983,14373
|
|
20240704,112000,2868795347,986,985,986,985,2949
|
|
20240704,111900,2865887912,985,986,986,985,1076
|
|
20240704,111800,2864826988,986,985,986,985,327
|
|
20240704,111700,2864504766,984,985,985,984,6892
|
|
20240704,111600,2857722002,985,986,986,984,18243
|
|
20240704,111500,2839751435,986,985,987,985,1986
|
|
20240704,111400,2837795020,987,985,987,985,8559
|
|
20240704,111300,2829359046,985,986,986,985,907
|
|
20240704,111200,2828464745,986,987,987,985,1629
|
|
20240704,111100,2826859976,985,986,987,985,23242
|
|
20240704,111000,2803948847,987,987,987,986,7964
|
|
20240704,110900,2796088489,987,988,988,987,8106
|
|
20240704,110800,2788081392,988,989,989,986,23666
|
|
20240704,110700,2764729528,988,988,991,988,1155
|
|
20240704,110600,2763588385,988,992,992,988,5786
|
|
20240704,110500,2757870525,992,990,992,988,576
|
|
20240704,110400,2757299157,990,988,992,987,25896
|
|
20240704,110300,2731702639,988,990,990,988,2804
|
|
20240704,110200,2728931699,988,990,990,988,6646
|
|
20240704,110100,2722358461,989,987,989,987,3317
|
|
20240704,110000,2719081358,989,988,989,986,2758
|
|
20240704,105900,2716357100,987,989,990,987,21537
|
|
20240704,105800,2695098403,988,989,989,988,8836
|
|
20240704,105700,2686368314,987,988,989,987,4817
|
|
20240704,105600,2681610248,989,988,989,988,4683
|
|
20240704,105500,2676983434,988,989,989,987,10760
|
|
20240704,105400,2666353581,989,988,990,988,7593
|
|
20240704,105300,2658839296,988,989,989,987,15062
|
|
20240704,105200,2643958259,989,989,990,989,1332
|
|
20240704,105100,2642640886,989,990,990,989,4414
|
|
20240704,105000,2638274405,990,989,990,989,1538
|
|
20240704,104900,2636752735,989,989,990,989,2993
|
|
20240704,104800,2633791887,990,990,990,989,9422
|
|
20240704,104700,2624473328,989,989,990,989,5190
|
|
20240704,104600,2619339481,990,990,991,989,12614
|
|
20240704,104500,2606861144,990,995,995,988,84575
|
|
20240704,104400,2523033025,996,995,996,995,4512
|
|
20240704,104300,2518540516,995,995,995,994,2812
|
|
20240704,104200,2515743136,995,994,995,994,3179
|
|
20240704,104100,2512583064,994,993,995,993,2699
|
|
20240704,104000,2509899628,993,998,998,993,42558
|
|
20240704,103900,2467542507,998,998,999,998,5598
|
|
20240704,103800,2461953857,999,998,999,998,1310
|
|
20240704,103700,2460646474,997,996,997,996,10581
|
|
20240704,103600,2450106804,996,996,997,995,5278
|
|
20240704,103500,2444853875,996,997,997,995,11501
|
|
20240704,103400,2433408789,997,995,997,995,13617
|
|
20240704,103300,2419858449,997,999,999,995,31689
|
|
20240704,103200,2388274045,999,997,1000,997,6478
|
|
20240704,103100,2381810980,997,998,999,997,5875
|
|
20240704,103000,2375951500,998,1000,1000,998,6370
|
|
20240704,102900,2369592911,1000,999,1002,999,6860
|
|
20240704,102800,2362733001,999,1000,1000,999,191
|
|
20240704,102700,2362542081,999,1000,1000,999,2165
|
|
20240704,102600,2360377798,999,999,1000,998,8176
|
|
20240704,102500,2352210346,999,999,1000,999,4753
|
|
20240704,102400,2347461304,999,999,1000,999,1790
|
|
20240704,102300,2345672144,1000,999,1001,998,25927
|
|
20240704,102200,2319753573,999,1000,1000,999,2821
|
|
20240704,102100,2316933280,1000,1000,1000,999,1346
|
|
20240704,102000,2315587990,999,997,1001,996,21635
|
|
20240704,101900,2293977476,997,998,998,996,3900
|
|
20240704,101800,2290089374,995,995,998,995,17122
|
|
20240704,101700,2273044779,995,995,995,992,26895
|
|
20240704,101600,2246332202,994,999,999,994,33677
|
|
20240704,101500,2212762448,999,998,999,998,2970
|
|
20240704,101400,2209797879,998,1000,1000,998,17206
|
|
20240704,101300,2192610053,1000,1002,1002,1000,10045
|
|
20240704,101200,2182555582,1003,998,1003,998,35578
|
|
20240704,101100,2146959468,998,999,1000,998,899
|
|
20240704,101000,2146061608,1000,1002,1002,999,17646
|
|
20240704,100900,2128395760,1002,995,1002,994,92163
|
|
20240704,100800,2036575847,995,997,998,993,31733
|
|
20240704,100700,2004983174,998,998,1000,996,39058
|
|
20240704,100600,1966016026,997,1005,1005,996,39849
|
|
20240704,100500,1926210545,1001,1007,1012,1001,96479
|
|
20240704,100400,1828978859,1007,1005,1009,1004,79169
|
|
20240704,100300,1749267244,1004,1000,1005,1000,51353
|
|
20240704,100200,1697741109,1000,999,1000,997,33699
|
|
20240704,100100,1664078233,1000,1003,1003,1000,24409
|
|
20240704,100000,1639619281,1003,1000,1003,999,43994
|
|
20240704,095900,1595568547,999,1001,1001,998,28040
|
|
20240704,095800,1567553417,999,996,1001,995,74104
|
|
20240704,095700,1493535840,995,991,995,990,14271
|
|
20240704,095600,1479356677,991,993,994,991,6877
|
|
20240704,095500,1472535645,993,993,993,992,11716
|
|
20240704,095400,1460904928,993,990,994,990,17100
|
|
20240704,095300,1443953068,990,989,990,987,39479
|
|
20240704,095200,1404916101,989,989,990,988,5054
|
|
20240704,095100,1399918873,989,988,989,987,2440
|
|
20240704,095000,1397508104,988,989,989,988,2204
|
|
20240704,094900,1395329328,988,987,989,987,3140
|
|
20240704,094800,1392227426,987,989,989,985,17144
|
|
20240704,094700,1375322514,989,990,992,989,6380
|
|
20240704,094600,1369010028,990,992,993,988,4476
|
|
20240704,094500,1364575602,993,992,997,990,19214
|
|
20240704,094400,1345461357,992,991,992,990,2591
|
|
20240704,094300,1342891567,991,989,991,988,8801
|
|
20240704,094200,1334181910,990,988,990,988,20224
|
|
20240704,094100,1314195800,988,984,989,984,39092
|
|
20240704,094000,1275598143,986,985,986,983,32956
|
|
20240704,093900,1243135449,983,984,985,983,10258
|
|
20240704,093800,1233037166,984,985,985,984,13771
|
|
20240704,093700,1219482105,985,985,986,984,10372
|
|
20240704,093600,1209267715,985,985,986,983,42335
|
|
20240704,093500,1167584199,986,986,987,984,1087
|
|
20240704,093400,1166513183,986,986,986,983,6753
|
|
20240704,093300,1159864875,985,981,986,981,16058
|
|
20240704,093200,1144066647,981,984,984,981,21126
|
|
20240704,093100,1123336578,984,985,985,984,2212
|
|
20240704,093000,1121158136,985,981,985,981,9834
|
|
20240704,092900,1111490219,982,980,982,980,4682
|
|
20240704,092800,1106900418,980,982,982,980,22562
|
|
20240704,092700,1084777965,982,986,986,980,12259
|
|
20240704,092600,1072753880,983,980,983,979,23386
|
|
20240704,092500,1049822065,980,982,982,980,43203
|
|
20240704,092400,1007467331,983,983,987,982,12725
|
|
20240704,092300,994955471,983,980,984,979,36841
|
|
20240704,092200,958817892,980,985,987,980,98564
|
|
20240704,092100,862085806,987,988,992,985,59872
|
|
20240704,092000,803054356,988,991,992,987,61770
|
|
20240704,091900,742013340,991,993,994,990,13706
|
|
20240704,091800,728426049,993,996,1000,993,47351
|
|
20240704,091700,681324251,997,1000,1004,995,60447
|
|
20240704,091600,620973002,999,998,1004,998,39936
|
|
20240704,091500,580980518,997,991,997,991,17833
|
|
20240704,091400,563235594,991,991,993,988,21770
|
|
20240704,091300,541656359,991,994,994,991,20710
|
|
20240704,091200,521120024,994,990,995,990,19373
|
|
20240704,091100,501904364,989,995,995,989,15711
|
|
20240704,091000,486316065,995,990,995,985,65223
|
|
20240704,090900,421847702,990,994,994,989,32685
|
|
20240704,090800,389458693,995,995,995,993,16494
|
|
20240704,090700,373063609,995,997,1000,995,24616
|
|
20240704,090600,348531687,998,1004,1004,998,51231
|
|
20240704,090500,297268534,1003,998,1003,997,40955
|
|
20240704,090400,256304138,998,998,1000,997,16680
|
|
20240704,090300,239655826,999,995,1001,992,29549
|
|
20240704,090200,210171928,995,990,995,987,58954
|
|
20240704,090100,151764949,993,998,998,989,70158
|
|
20240704,090000,82242502,993,997,998,991,77723
|