596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185300,2589658778,970,970,970,970,37511
|
|
20240709,185200,2589658778,970,970,970,970,0
|
|
20240709,185100,2589658778,970,970,970,970,0
|
|
20240709,185000,2589658778,970,970,970,970,0
|
|
20240709,184900,2589658778,970,970,970,970,0
|
|
20240709,184800,2589658778,970,970,970,970,0
|
|
20240709,184700,2589658778,970,970,970,970,0
|
|
20240709,184600,2589658778,970,970,970,970,0
|
|
20240709,184500,2589658778,970,970,970,970,0
|
|
20240709,184400,2589658778,970,970,970,970,0
|
|
20240709,184300,2589658778,970,970,970,970,0
|
|
20240709,184200,2589658778,970,970,970,970,0
|
|
20240709,184100,2589658778,970,970,970,970,0
|
|
20240709,184000,2589658778,970,970,970,970,0
|
|
20240709,183900,2589658778,970,970,970,970,0
|
|
20240709,183800,2589658778,970,970,970,970,0
|
|
20240709,183700,2589658778,970,970,970,970,0
|
|
20240709,183600,2589658778,970,970,970,970,0
|
|
20240709,183500,2589658778,970,970,970,970,0
|
|
20240709,183400,2589658778,970,970,970,970,0
|
|
20240709,183300,2589658778,970,970,970,970,0
|
|
20240709,183200,2589658778,970,970,970,970,0
|
|
20240709,183100,2589658778,970,970,970,970,0
|
|
20240709,183000,2589658778,970,970,970,970,0
|
|
20240709,182900,2589658778,970,970,970,970,0
|
|
20240709,182800,2589658778,970,970,970,970,0
|
|
20240709,182700,2589658778,970,970,970,970,0
|
|
20240709,182600,2589658778,970,970,970,970,0
|
|
20240709,182500,2589658778,970,970,970,970,0
|
|
20240709,182400,2589658778,970,970,970,970,0
|
|
20240709,182300,2589658778,970,970,970,970,37511
|
|
20240709,182200,2589658778,970,970,970,970,0
|
|
20240709,182100,2589658778,970,970,970,970,0
|
|
20240709,182000,2589658778,970,970,970,970,0
|
|
20240709,181900,2589658778,970,970,970,970,0
|
|
20240709,181800,2589658778,970,970,970,970,0
|
|
20240709,181700,2589658778,970,970,970,970,0
|
|
20240709,181600,2589658778,970,970,970,970,0
|
|
20240709,181500,2589658778,970,970,970,970,0
|
|
20240709,181400,2589658778,970,970,970,970,0
|
|
20240709,181300,2589658778,970,970,970,970,0
|
|
20240709,181200,2589658778,970,970,970,970,0
|
|
20240709,181100,2589658778,970,970,970,970,0
|
|
20240709,181000,2589658778,970,970,970,970,0
|
|
20240709,180900,2589658778,970,970,970,970,0
|
|
20240709,180800,2589658778,970,970,970,970,0
|
|
20240709,180700,2589658778,970,970,970,970,0
|
|
20240709,180600,2589658778,970,970,970,970,0
|
|
20240709,180500,2589658778,970,970,970,970,0
|
|
20240709,180400,2589658778,970,970,970,970,0
|
|
20240709,180300,2589658778,970,970,970,970,0
|
|
20240709,180200,2589658778,970,970,970,970,0
|
|
20240709,180100,2589658778,970,970,970,970,0
|
|
20240709,180000,2589658778,970,970,970,970,0
|
|
20240709,175900,2589658778,970,970,970,970,0
|
|
20240709,175800,2589658778,970,970,970,970,0
|
|
20240709,175700,2589658778,970,970,970,970,0
|
|
20240709,175600,2589658778,970,970,970,970,0
|
|
20240709,175500,2589658778,970,970,970,970,0
|
|
20240709,175400,2589658778,970,970,970,970,0
|
|
20240709,175300,2589658778,970,970,970,970,37511
|
|
20240709,175200,2589658778,970,970,970,970,0
|
|
20240709,175100,2589658778,970,970,970,970,0
|
|
20240709,175000,2589658778,970,970,970,970,0
|
|
20240709,174900,2589658778,970,970,970,970,0
|
|
20240709,174800,2589658778,970,970,970,970,0
|
|
20240709,174700,2589658778,970,970,970,970,0
|
|
20240709,174600,2589658778,970,970,970,970,0
|
|
20240709,174500,2589658778,970,970,970,970,0
|
|
20240709,174400,2589658778,970,970,970,970,0
|
|
20240709,174300,2589658778,970,970,970,970,0
|
|
20240709,174200,2589658778,970,970,970,970,0
|
|
20240709,174100,2589658778,970,970,970,970,0
|
|
20240709,174000,2589658778,970,970,970,970,0
|
|
20240709,173900,2589658778,970,970,970,970,0
|
|
20240709,173800,2589658778,970,970,970,970,0
|
|
20240709,173700,2589658778,970,970,970,970,0
|
|
20240709,173600,2589658778,970,970,970,970,0
|
|
20240709,173500,2589658778,970,970,970,970,0
|
|
20240709,173400,2589658778,970,970,970,970,0
|
|
20240709,173300,2589658778,970,970,970,970,0
|
|
20240709,173200,2589658778,970,970,970,970,0
|
|
20240709,173100,2589658778,970,970,970,970,0
|
|
20240709,173000,2589658778,970,970,970,970,0
|
|
20240709,172900,2589658778,970,970,970,970,0
|
|
20240709,172800,2589658778,970,970,970,970,0
|
|
20240709,172700,2589658778,970,970,970,970,0
|
|
20240709,172600,2589658778,970,970,970,970,0
|
|
20240709,172500,2589658778,970,970,970,970,0
|
|
20240709,172400,2589658778,970,970,970,970,0
|
|
20240709,172300,2589658778,970,970,970,970,37511
|
|
20240709,172200,2589658778,970,970,970,970,0
|
|
20240709,172100,2589658778,970,970,970,970,0
|
|
20240709,172000,2589658778,970,970,970,970,0
|
|
20240709,171900,2589658778,970,970,970,970,0
|
|
20240709,171800,2589658778,970,970,970,970,0
|
|
20240709,171700,2589658778,970,970,970,970,0
|
|
20240709,171600,2589658778,970,970,970,970,0
|
|
20240709,171500,2589658778,970,970,970,970,0
|
|
20240709,171400,2589658778,970,970,970,970,0
|
|
20240709,171300,2589658778,970,970,970,970,0
|
|
20240709,171200,2589658778,970,970,970,970,0
|
|
20240709,171100,2589658778,970,970,970,970,0
|
|
20240709,171000,2589658778,970,970,970,970,0
|
|
20240709,170900,2589658778,970,970,970,970,0
|
|
20240709,170800,2589658778,970,970,970,970,0
|
|
20240709,170700,2589658778,970,970,970,970,0
|
|
20240709,170600,2589658778,970,970,970,970,0
|
|
20240709,170500,2589658778,970,970,970,970,0
|
|
20240709,170400,2589658778,970,970,970,970,0
|
|
20240709,170300,2589658778,970,970,970,970,0
|
|
20240709,170200,2589658778,970,970,970,970,0
|
|
20240709,170100,2589658778,970,970,970,970,0
|
|
20240709,170000,2589658778,970,970,970,970,0
|
|
20240709,165900,2589658778,970,970,970,970,0
|
|
20240709,165800,2589658778,970,970,970,970,0
|
|
20240709,165700,2589658778,970,970,970,970,0
|
|
20240709,165600,2589658778,970,970,970,970,0
|
|
20240709,165500,2589658778,970,970,970,970,0
|
|
20240709,165400,2589658778,970,970,970,970,0
|
|
20240709,165300,2589658778,970,970,970,970,37511
|
|
20240709,165200,2589658778,970,970,970,970,0
|
|
20240709,165100,2589658778,970,970,970,970,0
|
|
20240709,165000,2589658778,970,970,970,970,0
|
|
20240709,164900,2589658778,970,970,970,970,0
|
|
20240709,164800,2589658778,970,970,970,970,0
|
|
20240709,164700,2589658778,970,970,970,970,0
|
|
20240709,164600,2589658778,970,970,970,970,0
|
|
20240709,164500,2589658778,970,970,970,970,0
|
|
20240709,164400,2589658778,970,970,970,970,0
|
|
20240709,164300,2589658778,970,970,970,970,0
|
|
20240709,164200,2589658778,970,970,970,970,0
|
|
20240709,164100,2589658778,970,970,970,970,0
|
|
20240709,164000,2589658778,970,970,970,970,0
|
|
20240709,163900,2589658778,970,970,970,970,0
|
|
20240709,163800,2589658778,970,970,970,970,0
|
|
20240709,163700,2589658778,970,970,970,970,0
|
|
20240709,163600,2589658778,970,970,970,970,0
|
|
20240709,163500,2589658778,970,970,970,970,0
|
|
20240709,163400,2589658778,970,970,970,970,0
|
|
20240709,163300,2589658778,970,970,970,970,0
|
|
20240709,163200,2589658778,970,970,970,970,0
|
|
20240709,163100,2589658778,970,970,970,970,0
|
|
20240709,163000,2589658778,970,970,970,970,0
|
|
20240709,162900,2589658778,970,970,970,970,0
|
|
20240709,162800,2589658778,970,970,970,970,0
|
|
20240709,162700,2589658778,970,970,970,970,0
|
|
20240709,162600,2589658778,970,970,970,970,0
|
|
20240709,162500,2589658778,970,970,970,970,0
|
|
20240709,162400,2589658778,970,970,970,970,0
|
|
20240709,162300,2589658778,970,970,970,970,37511
|
|
20240709,162200,2589658778,970,970,970,970,0
|
|
20240709,162100,2589658778,970,970,970,970,0
|
|
20240709,162000,2589658778,970,970,970,970,0
|
|
20240709,161900,2589658778,970,970,970,970,0
|
|
20240709,161800,2589658778,970,970,970,970,0
|
|
20240709,161700,2589658778,970,970,970,970,0
|
|
20240709,161600,2589658778,970,970,970,970,0
|
|
20240709,161500,2589658778,970,970,970,970,0
|
|
20240709,161400,2589658778,970,970,970,970,0
|
|
20240709,161300,2589658778,970,970,970,970,0
|
|
20240709,161200,2589658778,970,970,970,970,0
|
|
20240709,161100,2589658778,970,970,970,970,0
|
|
20240709,161000,2589658778,970,970,970,970,0
|
|
20240709,160900,2589658778,970,970,970,970,0
|
|
20240709,160800,2589658778,970,970,970,970,0
|
|
20240709,160700,2589658778,970,970,970,970,0
|
|
20240709,160600,2589658778,970,970,970,970,0
|
|
20240709,160500,2589658778,970,970,970,970,0
|
|
20240709,160400,2589658778,970,970,970,970,0
|
|
20240709,160300,2589658778,970,970,970,970,0
|
|
20240709,160200,2589658778,970,970,970,970,0
|
|
20240709,160100,2589658778,970,970,970,970,0
|
|
20240709,160000,2589658778,970,970,970,970,0
|
|
20240709,155900,2589658778,970,970,970,970,0
|
|
20240709,155800,2589658778,970,970,970,970,0
|
|
20240709,155700,2589658778,970,970,970,970,0
|
|
20240709,155600,2589658778,970,970,970,970,0
|
|
20240709,155500,2589658778,970,970,970,970,0
|
|
20240709,155400,2589658778,970,970,970,970,0
|
|
20240709,155300,2589658778,970,970,970,970,37511
|
|
20240709,155200,2589658778,970,970,970,970,0
|
|
20240709,155100,2589658778,970,970,970,970,0
|
|
20240709,155000,2589658778,970,970,970,970,0
|
|
20240709,154900,2589658778,970,970,970,970,0
|
|
20240709,154800,2589658778,970,970,970,970,0
|
|
20240709,154700,2589658778,970,970,970,970,0
|
|
20240709,154600,2589658778,970,970,970,970,0
|
|
20240709,154500,2589658778,970,970,970,970,0
|
|
20240709,154400,2589658778,970,970,970,970,0
|
|
20240709,154300,2589658778,970,970,970,970,0
|
|
20240709,154200,2589658778,970,970,970,970,0
|
|
20240709,154100,2589658778,970,970,970,970,0
|
|
20240709,154000,2589658778,970,970,970,970,0
|
|
20240709,153900,2589658778,970,970,970,970,0
|
|
20240709,153800,2589658778,970,970,970,970,0
|
|
20240709,153700,2589658778,970,970,970,970,0
|
|
20240709,153600,2589658778,970,970,970,970,0
|
|
20240709,153500,2589658778,970,970,970,970,0
|
|
20240709,153400,2589658778,970,970,970,970,0
|
|
20240709,153300,2589658778,970,970,970,970,0
|
|
20240709,153200,2589658778,970,970,970,970,0
|
|
20240709,153100,2589658778,970,970,970,970,0
|
|
20240709,153000,2589658778,970,970,970,970,37511
|
|
20240709,152900,2553273108,970,970,970,970,0
|
|
20240709,152800,2553273108,970,970,970,970,0
|
|
20240709,152700,2553273108,970,970,970,970,0
|
|
20240709,152600,2553273108,970,970,970,970,0
|
|
20240709,152500,2553273108,970,970,970,970,0
|
|
20240709,152400,2553273108,970,970,970,970,0
|
|
20240709,152300,2553273108,970,970,970,970,0
|
|
20240709,152200,2553273108,970,970,970,970,0
|
|
20240709,152100,2553273108,970,970,970,970,0
|
|
20240709,152000,2553273108,970,970,970,970,0
|
|
20240709,151900,2553273108,970,970,970,969,1825
|
|
20240709,151800,2551503887,970,971,971,970,3480
|
|
20240709,151700,2548128274,971,971,972,971,27216
|
|
20240709,151600,2521691574,970,968,971,968,24595
|
|
20240709,151500,2497823304,969,969,969,968,2837
|
|
20240709,151400,2495074596,969,968,969,968,2653
|
|
20240709,151300,2492504804,968,969,969,968,3607
|
|
20240709,151200,2489010735,970,969,970,969,7998
|
|
20240709,151100,2481259673,969,968,969,968,4086
|
|
20240709,151000,2477304380,968,968,969,967,5682
|
|
20240709,150900,2471805253,967,969,969,967,9207
|
|
20240709,150800,2462899363,968,968,969,968,35751
|
|
20240709,150700,2428292213,968,967,968,967,523
|
|
20240709,150600,2427786049,968,967,968,966,10478
|
|
20240709,150500,2417654962,967,967,967,966,9337
|
|
20240709,150400,2408627084,967,967,967,966,2866
|
|
20240709,150300,2405857862,967,966,967,966,5402
|
|
20240709,150200,2400639501,966,966,967,966,2619
|
|
20240709,150100,2398109446,967,966,967,966,2531
|
|
20240709,150000,2395664339,967,967,967,967,3882
|
|
20240709,145900,2391910445,966,966,967,966,3365
|
|
20240709,145800,2388659846,967,966,967,966,3850
|
|
20240709,145700,2384940496,967,967,968,966,5422
|
|
20240709,145600,2379702344,968,967,968,967,860
|
|
20240709,145500,2378870722,967,967,968,967,9959
|
|
20240709,145400,2369238368,966,967,967,966,2800
|
|
20240709,145300,2366530775,967,967,967,966,1414
|
|
20240709,145200,2365163597,966,968,968,966,12313
|
|
20240709,145100,2353261620,968,968,968,967,1404
|
|
20240709,145000,2351902848,968,968,968,968,112
|
|
20240709,144900,2351794432,968,968,968,967,3005
|
|
20240709,144800,2348887527,968,967,968,967,1745
|
|
20240709,144700,2347200062,967,967,967,967,1
|
|
20240709,144600,2347199095,966,967,967,966,821
|
|
20240709,144500,2346405789,967,966,967,966,22
|
|
20240709,144400,2346384525,966,967,967,966,14949
|
|
20240709,144300,2331929342,967,965,967,965,5251
|
|
20240709,144200,2326857884,965,967,967,965,4485
|
|
20240709,144100,2322526870,967,966,967,965,38
|
|
20240709,144000,2322490174,965,966,966,965,7455
|
|
20240709,143900,2315291184,966,967,967,965,1672
|
|
20240709,143800,2313676969,965,968,968,965,35680
|
|
20240709,143700,2279235399,968,968,968,968,1000
|
|
20240709,143600,2278267399,967,967,968,967,4431
|
|
20240709,143500,2273981622,968,968,968,968,587
|
|
20240709,143400,2273413406,967,968,968,967,974
|
|
20240709,143300,2272470629,968,967,968,967,6769
|
|
20240709,143200,2265924456,967,967,967,966,736
|
|
20240709,143100,2265212760,967,968,968,966,3125
|
|
20240709,143000,2262191369,967,968,968,967,1859
|
|
20240709,142900,2260393357,967,967,967,966,11092
|
|
20240709,142800,2249667455,967,967,967,966,11021
|
|
20240709,142700,2239011066,966,966,966,966,9679
|
|
20240709,142600,2229661152,966,966,966,965,10061
|
|
20240709,142500,2219946987,966,966,966,965,188
|
|
20240709,142400,2219765399,967,967,968,965,22397
|
|
20240709,142300,2198143600,968,967,968,966,993
|
|
20240709,142200,2197183504,967,967,968,966,11685
|
|
20240709,142100,2185893022,968,969,969,968,7269
|
|
20240709,142000,2178856621,969,967,969,967,14621
|
|
20240709,141900,2164703805,968,968,968,967,708
|
|
20240709,141800,2164019158,968,969,969,967,12622
|
|
20240709,141700,2151802010,968,968,969,968,11668
|
|
20240709,141600,2140505738,970,967,970,966,30491
|
|
20240709,141500,2111031627,967,967,968,966,13580
|
|
20240709,141400,2097901756,968,968,968,968,152
|
|
20240709,141300,2097754620,968,968,968,967,8494
|
|
20240709,141200,2089540810,968,967,968,967,1636
|
|
20240709,141100,2087957313,968,967,968,967,890
|
|
20240709,141000,2087096563,967,967,968,967,7709
|
|
20240709,140900,2079641598,967,969,969,967,1431
|
|
20240709,140800,2078256467,968,968,968,968,1506
|
|
20240709,140700,2076798659,968,968,970,968,3308
|
|
20240709,140600,2073596409,968,967,968,967,7503
|
|
20240709,140500,2066338406,968,967,968,967,684
|
|
20240709,140400,2065676477,967,968,968,967,2308
|
|
20240709,140300,2063443838,968,966,968,966,2783
|
|
20240709,140200,2060753972,967,967,968,967,2268
|
|
20240709,140100,2058560658,966,969,969,966,36171
|
|
20240709,140000,2023582782,969,969,969,969,60
|
|
20240709,135900,2023524642,969,970,970,969,1270
|
|
20240709,135800,2022293411,970,970,970,970,166
|
|
20240709,135700,2022132391,970,969,970,969,37
|
|
20240709,135600,2022096516,969,969,969,969,667
|
|
20240709,135500,2021450193,969,968,969,968,5617
|
|
20240709,135400,2016012742,969,969,969,969,4007
|
|
20240709,135300,2012129959,968,969,970,968,5226
|
|
20240709,135200,2007069861,969,970,970,969,211
|
|
20240709,135100,2006865196,970,969,970,968,3604
|
|
20240709,135000,2003375227,970,970,970,969,10041
|
|
20240709,134900,1993645458,969,970,970,969,916
|
|
20240709,134800,1992757817,969,970,970,969,188
|
|
20240709,134700,1992575621,970,968,970,968,16058
|
|
20240709,134600,1977028808,968,969,969,968,5348
|
|
20240709,134500,1971848191,970,969,970,969,587
|
|
20240709,134400,1971279387,969,969,969,968,19501
|
|
20240709,134300,1952382943,970,970,970,969,20857
|
|
20240709,134200,1932159249,970,971,971,970,1012
|
|
20240709,134100,1931176819,970,972,972,970,78
|
|
20240709,134000,1931101129,972,970,972,970,5118
|
|
20240709,133900,1926136585,971,971,971,971,1213
|
|
20240709,133800,1924958762,971,971,971,971,1649
|
|
20240709,133700,1923357583,971,971,971,971,1021
|
|
20240709,133600,1922366192,971,970,971,970,4291
|
|
20240709,133500,1918203921,970,970,970,970,8135
|
|
20240709,133400,1910312971,970,970,970,970,360
|
|
20240709,133300,1909963771,971,970,971,970,5998
|
|
20240709,133200,1904145708,971,970,971,970,10586
|
|
20240709,133100,1893877132,969,968,970,968,12082
|
|
20240709,133000,1882158348,968,970,970,968,25057
|
|
20240709,132900,1857879618,970,969,970,968,3731
|
|
20240709,132800,1854264378,969,969,969,969,3175
|
|
20240709,132700,1851187803,969,968,969,968,7407
|
|
20240709,132600,1844010966,968,968,969,968,4347
|
|
20240709,132500,1839799658,968,970,970,968,17018
|
|
20240709,132400,1823309700,970,969,970,969,1228
|
|
20240709,132300,1822118756,970,969,970,969,2502
|
|
20240709,132200,1819694293,969,970,970,969,2941
|
|
20240709,132100,1816844454,970,970,970,970,1375
|
|
20240709,132000,1815510704,970,970,970,969,6322
|
|
20240709,131900,1809381247,970,969,970,969,7254
|
|
20240709,131800,1802346066,969,970,970,969,7041
|
|
20240709,131700,1795521886,970,970,970,969,1361
|
|
20240709,131600,1794201719,970,970,970,970,4994
|
|
20240709,131500,1789357539,971,971,971,970,356
|
|
20240709,131400,1789012215,971,970,971,970,7039
|
|
20240709,131300,1782184256,971,971,971,971,35
|
|
20240709,131200,1782150271,971,970,971,970,2011
|
|
20240709,131100,1780198223,971,971,971,971,44
|
|
20240709,131000,1780155499,972,972,972,970,426
|
|
20240709,130900,1779742055,972,972,972,972,1243
|
|
20240709,130800,1778533859,972,970,972,970,645
|
|
20240709,130700,1777907187,970,970,970,969,8041
|
|
20240709,130600,1770107460,970,970,970,969,2574
|
|
20240709,130500,1767611703,970,971,971,970,16526
|
|
20240709,130400,1751580463,970,972,972,970,2246
|
|
20240709,130300,1749401607,970,971,972,970,12263
|
|
20240709,130200,1737504729,971,971,971,971,29
|
|
20240709,130100,1737476570,972,972,972,972,10
|
|
20240709,130000,1737466850,972,972,972,972,5
|
|
20240709,125900,1737461990,972,972,973,970,5453
|
|
20240709,125800,1732168572,971,972,972,971,514
|
|
20240709,125700,1731669475,971,971,971,970,31
|
|
20240709,125600,1731639393,970,971,971,970,22000
|
|
20240709,125500,1710292350,972,972,972,972,16
|
|
20240709,125400,1710276798,972,973,973,972,434
|
|
20240709,125300,1709854945,972,973,973,972,550
|
|
20240709,125200,1709319835,972,972,972,972,4427
|
|
20240709,125100,1705016791,972,972,972,972,1015
|
|
20240709,125000,1704030211,971,972,972,971,868
|
|
20240709,124900,1703186915,972,972,972,971,1249
|
|
20240709,124800,1701972982,972,970,972,970,1017
|
|
20240709,124700,1700986482,970,971,971,970,1742
|
|
20240709,124600,1699296737,970,971,971,970,2320
|
|
20240709,124500,1697044278,971,971,971,971,1536
|
|
20240709,124400,1695552822,971,972,972,971,218
|
|
20240709,124300,1695341124,971,972,972,971,22
|
|
20240709,124200,1695319754,971,971,971,971,0
|
|
20240709,124100,1695319754,971,971,971,971,0
|
|
20240709,124000,1695319754,971,971,971,971,349
|
|
20240709,123900,1694980875,972,972,972,972,442
|
|
20240709,123800,1694551251,970,972,972,970,5419
|
|
20240709,123700,1689284023,972,970,972,970,7
|
|
20240709,123600,1689277227,972,972,972,971,56
|
|
20240709,123500,1689222845,969,971,971,969,22802
|
|
20240709,123400,1667104297,971,971,971,971,10623
|
|
20240709,123300,1656789364,970,972,972,970,5910
|
|
20240709,123200,1651055226,972,971,972,971,1560
|
|
20240709,123100,1649540465,969,970,970,969,6799
|
|
20240709,123000,1642946377,970,970,970,970,1455
|
|
20240709,122900,1641535027,970,970,970,969,997
|
|
20240709,122800,1640568903,970,969,970,969,24089
|
|
20240709,122700,1617226656,969,970,970,969,1429
|
|
20240709,122600,1615840535,970,970,970,969,5132
|
|
20240709,122500,1610865639,969,970,970,969,4288
|
|
20240709,122400,1606707487,970,971,971,970,2071
|
|
20240709,122300,1604697617,970,971,971,969,2859
|
|
20240709,122200,1601924360,971,970,971,969,1756
|
|
20240709,122100,1600220784,969,969,969,969,2756
|
|
20240709,122000,1597550220,969,970,971,969,19825
|
|
20240709,121900,1578325170,971,971,971,971,2989
|
|
20240709,121800,1575422851,971,971,971,970,8332
|
|
20240709,121700,1567333459,971,971,972,971,5581
|
|
20240709,121600,1561911289,971,971,972,971,2509
|
|
20240709,121500,1559475045,971,974,974,971,6859
|
|
20240709,121400,1552801684,974,975,975,974,3718
|
|
20240709,121300,1549179251,974,973,975,973,1281
|
|
20240709,121200,1547932574,973,973,973,973,59
|
|
20240709,121100,1547875167,972,972,972,972,3703
|
|
20240709,121000,1544275851,972,972,972,972,292
|
|
20240709,120900,1543992027,971,971,971,971,46
|
|
20240709,120800,1543947361,972,972,972,972,100
|
|
20240709,120700,1543850161,970,970,970,970,224
|
|
20240709,120600,1543632881,970,972,972,970,2694
|
|
20240709,120500,1541019683,972,970,972,970,4173
|
|
20240709,120400,1536971773,970,970,970,970,3716
|
|
20240709,120300,1533367253,971,971,972,970,2235
|
|
20240709,120200,1531199175,971,971,972,970,2939
|
|
20240709,120100,1528343676,971,971,971,970,12682
|
|
20240709,120000,1516041996,971,971,972,971,6100
|
|
20240709,115900,1510118875,971,970,971,970,4715
|
|
20240709,115800,1505542940,970,972,972,970,82255
|
|
20240709,115700,1425720480,972,973,973,972,3063
|
|
20240709,115600,1422743181,972,972,972,972,2056
|
|
20240709,115500,1420744749,973,973,973,973,2469
|
|
20240709,115400,1418342412,973,972,973,972,595
|
|
20240709,115300,1417763877,972,972,972,972,6981
|
|
20240709,115200,1410978345,972,972,972,972,772
|
|
20240709,115100,1410227961,972,972,972,972,423
|
|
20240709,115000,1409816805,972,973,973,972,7276
|
|
20240709,114900,1402742895,974,973,974,973,450
|
|
20240709,114800,1402304845,972,972,973,972,5259
|
|
20240709,114700,1397192534,972,973,973,972,199
|
|
20240709,114600,1396998908,972,972,973,972,5644
|
|
20240709,114500,1391512840,972,973,974,972,6762
|
|
20240709,114400,1384935352,974,973,974,973,124
|
|
20240709,114300,1384814699,974,975,975,974,1563
|
|
20240709,114200,1383291165,975,976,976,973,867
|
|
20240709,114100,1382445945,976,974,976,974,16
|
|
20240709,114000,1382430331,974,974,974,974,1015
|
|
20240709,113900,1381441721,974,973,974,973,1346
|
|
20240709,113800,1380132062,973,973,973,973,1360
|
|
20240709,113700,1378808782,974,973,974,972,11315
|
|
20240709,113600,1367801871,973,973,973,973,431
|
|
20240709,113500,1367382508,974,974,974,974,1219
|
|
20240709,113400,1366195202,976,976,976,974,391
|
|
20240709,113300,1365814333,974,974,974,973,4310
|
|
20240709,113200,1361616394,974,974,974,974,192
|
|
20240709,113100,1361429386,974,974,974,974,3913
|
|
20240709,113000,1357618124,976,975,976,975,1001
|
|
20240709,112900,1356642075,975,975,975,974,32878
|
|
20240709,112800,1324615682,975,976,976,975,8708
|
|
20240709,112700,1316125352,975,976,976,975,1475
|
|
20240709,112600,1314685764,976,976,976,976,110
|
|
20240709,112500,1314578404,976,977,977,976,69
|
|
20240709,112400,1314511055,977,977,977,977,217
|
|
20240709,112300,1314299046,977,975,977,975,20133
|
|
20240709,112200,1294669283,975,975,975,975,4163
|
|
20240709,112100,1290610358,975,977,977,975,1168
|
|
20240709,112000,1289469478,977,976,979,976,4687
|
|
20240709,111900,1284890693,976,976,977,976,5644
|
|
20240709,111800,1279382148,976,976,976,976,65
|
|
20240709,111700,1279318708,976,977,977,975,3540
|
|
20240709,111600,1275863488,977,977,977,977,2002
|
|
20240709,111500,1273907534,977,978,978,977,365
|
|
20240709,111400,1273550867,978,977,978,975,10425
|
|
20240709,111300,1263380632,977,977,977,977,111
|
|
20240709,111200,1263272185,978,977,978,977,378
|
|
20240709,111100,1262902551,976,976,977,976,1777
|
|
20240709,111000,1261168196,976,976,976,976,218
|
|
20240709,110900,1260955428,978,978,978,978,1150
|
|
20240709,110800,1259830728,978,978,978,975,2156
|
|
20240709,110700,1257724122,978,978,978,977,1194
|
|
20240709,110600,1256557490,978,977,978,977,570
|
|
20240709,110500,1256000036,978,975,978,975,517
|
|
20240709,110400,1255495918,974,977,977,974,3086
|
|
20240709,110300,1252487642,977,975,977,974,8674
|
|
20240709,110200,1244036862,975,975,977,975,5898
|
|
20240709,110100,1238282266,975,974,975,974,236
|
|
20240709,110000,1238052401,974,974,974,974,2011
|
|
20240709,105900,1236093687,974,974,974,973,1145
|
|
20240709,105800,1234979063,974,974,974,973,483
|
|
20240709,105700,1234508879,974,974,974,973,659
|
|
20240709,105600,1233867032,973,974,974,972,4793
|
|
20240709,105500,1229203855,973,976,976,973,2014
|
|
20240709,105400,1227244191,976,973,976,973,3448
|
|
20240709,105300,1223889137,976,974,976,973,3948
|
|
20240709,105200,1220043603,974,975,975,974,2167
|
|
20240709,105100,1217932633,975,974,976,974,648
|
|
20240709,105000,1217300931,974,973,976,973,96
|
|
20240709,104900,1217207494,973,976,978,973,4952
|
|
20240709,104800,1212379399,976,977,980,976,17257
|
|
20240709,104700,1195512037,977,977,977,976,319
|
|
20240709,104600,1195200388,976,975,976,975,2271
|
|
20240709,104500,1192984028,975,977,977,975,4274
|
|
20240709,104400,1188816477,975,977,977,975,1237
|
|
20240709,104300,1187609730,975,976,980,975,13251
|
|
20240709,104200,1174646521,976,976,976,976,69
|
|
20240709,104100,1174579177,976,975,976,975,1160
|
|
20240709,104000,1173448155,974,974,975,974,1315
|
|
20240709,103900,1172167174,974,973,975,973,3080
|
|
20240709,103800,1169165408,973,974,974,973,2711
|
|
20240709,103700,1166526894,974,974,974,974,1341
|
|
20240709,103600,1165220760,975,975,975,975,1401
|
|
20240709,103500,1163854785,975,977,978,975,528
|
|
20240709,103400,1163339715,976,976,977,976,3252
|
|
20240709,103300,1160165747,975,975,975,975,8409
|
|
20240709,103200,1151966972,975,974,975,971,6391
|
|
20240709,103100,1145752599,976,974,976,971,4210
|
|
20240709,103000,1141659035,971,972,973,970,48145
|
|
20240709,102900,1094906776,972,971,972,971,4835
|
|
20240709,102800,1090210983,971,971,971,970,1746
|
|
20240709,102700,1088516511,970,974,974,970,81684
|
|
20240709,102600,1009219159,973,975,977,973,37071
|
|
20240709,102500,973132408,976,974,976,974,10912
|
|
20240709,102400,962496651,975,975,976,974,8103
|
|
20240709,102300,954600730,975,977,977,975,16224
|
|
20240709,102200,938781527,977,977,977,977,931
|
|
20240709,102100,937871940,977,977,977,975,7562
|
|
20240709,102000,930486920,977,977,977,977,2405
|
|
20240709,101900,928137235,977,977,977,977,3932
|
|
20240709,101800,924295671,976,977,977,976,5000
|
|
20240709,101700,919415411,977,979,979,977,620
|
|
20240709,101600,918809071,979,978,979,976,2806
|
|
20240709,101500,916068304,979,978,979,978,2063
|
|
20240709,101400,914050089,979,978,979,978,2784
|
|
20240709,101300,911327157,978,979,979,978,163
|
|
20240709,101200,911167691,979,975,979,975,7000
|
|
20240709,101100,904342664,976,976,977,975,10899
|
|
20240709,101000,893711558,975,977,977,975,20625
|
|
20240709,100900,873582324,977,979,979,977,994
|
|
20240709,100800,872611168,977,976,977,976,5368
|
|
20240709,100700,867368425,977,979,979,976,17760
|
|
20240709,100600,850013925,979,978,979,978,9049
|
|
20240709,100500,841161466,979,979,979,978,2800
|
|
20240709,100400,838421208,979,979,980,978,8692
|
|
20240709,100300,829917717,979,979,979,978,3388
|
|
20240709,100200,826602521,979,979,980,979,1220
|
|
20240709,100100,825408140,979,980,980,978,11848
|
|
20240709,100000,813809787,980,983,983,980,23035
|
|
20240709,095900,791222128,983,983,983,983,1980
|
|
20240709,095800,789275788,983,981,983,981,3414
|
|
20240709,095700,785926630,981,981,981,981,1435
|
|
20240709,095600,784518895,980,981,983,980,6613
|
|
20240709,095500,778035755,980,980,981,980,478
|
|
20240709,095400,777567259,980,984,984,980,829
|
|
20240709,095300,776754756,980,984,984,980,640
|
|
20240709,095200,776127461,980,983,984,980,8998
|
|
20240709,095100,767303853,984,986,986,981,11978
|
|
20240709,095000,755523511,985,986,986,984,1457
|
|
20240709,094900,754089013,985,984,987,984,5666
|
|
20240709,094800,748513612,984,987,987,984,22673
|
|
20240709,094700,726155374,987,986,987,985,6757
|
|
20240709,094600,719493813,986,985,987,985,1195
|
|
20240709,094500,718315822,986,989,989,986,61650
|
|
20240709,094400,657454300,989,989,989,988,595
|
|
20240709,094300,656865995,989,988,989,988,2987
|
|
20240709,094200,653913839,988,988,989,988,880
|
|
20240709,094100,653044160,988,988,988,987,231
|
|
20240709,094000,652816103,988,989,989,987,2416
|
|
20240709,093900,650429671,989,990,990,989,2590
|
|
20240709,093800,647866984,991,989,991,986,49003
|
|
20240709,093700,599377780,989,986,990,986,3042
|
|
20240709,093600,596376107,986,989,990,985,21471
|
|
20240709,093500,575181760,989,990,990,988,9919
|
|
20240709,093400,565367871,991,990,992,989,5414
|
|
20240709,093300,560007853,990,990,992,989,7749
|
|
20240709,093200,552328720,991,990,992,988,49130
|
|
20240709,093100,503718875,990,988,991,988,18505
|
|
20240709,093000,485401708,988,987,989,987,1936
|
|
20240709,092900,483490040,986,982,986,982,10199
|
|
20240709,092800,473442488,982,982,984,981,26025
|
|
20240709,092700,447866710,981,982,982,981,1053
|
|
20240709,092600,446832666,980,981,982,979,8113
|
|
20240709,092500,438889299,983,980,983,978,6538
|
|
20240709,092400,432477703,980,980,980,976,19086
|
|
20240709,092300,413836490,982,982,982,977,26850
|
|
20240709,092200,387553811,981,983,983,981,2181
|
|
20240709,092100,385411708,983,982,983,981,1167
|
|
20240709,092000,384265198,982,980,982,980,5580
|
|
20240709,091900,378787185,980,980,981,979,1960
|
|
20240709,091800,376867726,980,981,981,978,10389
|
|
20240709,091700,366691014,981,978,981,977,7726
|
|
20240709,091600,359126557,978,980,981,976,12257
|
|
20240709,091500,347141805,980,980,980,976,6315
|
|
20240709,091400,340966178,980,982,982,973,67357
|
|
20240709,091300,275252365,982,984,984,982,7281
|
|
20240709,091200,268099030,984,979,984,979,12300
|
|
20240709,091100,256012023,982,982,982,979,20828
|
|
20240709,091000,235605403,982,980,982,980,5434
|
|
20240709,090900,230276256,981,983,983,980,6026
|
|
20240709,090800,224365472,981,979,983,979,11267
|
|
20240709,090700,213316804,980,983,983,980,6795
|
|
20240709,090600,206652787,983,985,985,980,3625
|
|
20240709,090500,203089296,982,983,985,979,10023
|
|
20240709,090400,193235098,982,979,982,978,14034
|
|
20240709,090300,179481610,978,976,981,974,40564
|
|
20240709,090200,139886233,976,982,982,975,27343
|
|
20240709,090100,113153429,980,985,986,980,44085
|
|
20240709,090000,69796998,986,993,993,984,70441
|