596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185300,3496645021,949,949,949,949,52303
|
|
20240710,185200,3496645021,949,949,949,949,0
|
|
20240710,185100,3496645021,949,949,949,949,0
|
|
20240710,185000,3496645021,949,949,949,949,0
|
|
20240710,184900,3496645021,949,949,949,949,0
|
|
20240710,184800,3496645021,949,949,949,949,0
|
|
20240710,184700,3496645021,949,949,949,949,0
|
|
20240710,184600,3496645021,949,949,949,949,0
|
|
20240710,184500,3496645021,949,949,949,949,0
|
|
20240710,184400,3496645021,949,949,949,949,0
|
|
20240710,184300,3496645021,949,949,949,949,0
|
|
20240710,184200,3496645021,949,949,949,949,0
|
|
20240710,184100,3496645021,949,949,949,949,0
|
|
20240710,184000,3496645021,949,949,949,949,0
|
|
20240710,183900,3496645021,949,949,949,949,0
|
|
20240710,183800,3496645021,949,949,949,949,0
|
|
20240710,183700,3496645021,949,949,949,949,0
|
|
20240710,183600,3496645021,949,949,949,949,0
|
|
20240710,183500,3496645021,949,949,949,949,0
|
|
20240710,183400,3496645021,949,949,949,949,0
|
|
20240710,183300,3496645021,949,949,949,949,0
|
|
20240710,183200,3496645021,949,949,949,949,0
|
|
20240710,183100,3496645021,949,949,949,949,0
|
|
20240710,183000,3496645021,949,949,949,949,0
|
|
20240710,182900,3496645021,949,949,949,949,0
|
|
20240710,182800,3496645021,949,949,949,949,0
|
|
20240710,182700,3496645021,949,949,949,949,0
|
|
20240710,182600,3496645021,949,949,949,949,0
|
|
20240710,182500,3496645021,949,949,949,949,0
|
|
20240710,182400,3496645021,949,949,949,949,0
|
|
20240710,182300,3496645021,949,949,949,949,52303
|
|
20240710,182200,3496645021,949,949,949,949,0
|
|
20240710,182100,3496645021,949,949,949,949,0
|
|
20240710,182000,3496645021,949,949,949,949,0
|
|
20240710,181900,3496645021,949,949,949,949,0
|
|
20240710,181800,3496645021,949,949,949,949,0
|
|
20240710,181700,3496645021,949,949,949,949,0
|
|
20240710,181600,3496645021,949,949,949,949,0
|
|
20240710,181500,3496645021,949,949,949,949,0
|
|
20240710,181400,3496645021,949,949,949,949,0
|
|
20240710,181300,3496645021,949,949,949,949,0
|
|
20240710,181200,3496645021,949,949,949,949,0
|
|
20240710,181100,3496645021,949,949,949,949,0
|
|
20240710,181000,3496645021,949,949,949,949,0
|
|
20240710,180900,3496645021,949,949,949,949,0
|
|
20240710,180800,3496645021,949,949,949,949,0
|
|
20240710,180700,3496645021,949,949,949,949,0
|
|
20240710,180600,3496645021,949,949,949,949,0
|
|
20240710,180500,3496645021,949,949,949,949,0
|
|
20240710,180400,3496645021,949,949,949,949,0
|
|
20240710,180300,3496645021,949,949,949,949,0
|
|
20240710,180200,3496645021,949,949,949,949,0
|
|
20240710,180100,3496645021,949,949,949,949,0
|
|
20240710,180000,3496645021,949,949,949,949,0
|
|
20240710,175900,3496645021,949,949,949,949,0
|
|
20240710,175800,3496645021,949,949,949,949,0
|
|
20240710,175700,3496645021,949,949,949,949,0
|
|
20240710,175600,3496645021,949,949,949,949,0
|
|
20240710,175500,3496645021,949,949,949,949,0
|
|
20240710,175400,3496645021,949,949,949,949,0
|
|
20240710,175300,3496645021,949,949,949,949,52303
|
|
20240710,175200,3496645021,949,949,949,949,0
|
|
20240710,175100,3496645021,949,949,949,949,0
|
|
20240710,175000,3496645021,949,949,949,949,0
|
|
20240710,174900,3496645021,949,949,949,949,0
|
|
20240710,174800,3496645021,949,949,949,949,0
|
|
20240710,174700,3496645021,949,949,949,949,0
|
|
20240710,174600,3496645021,949,949,949,949,0
|
|
20240710,174500,3496645021,949,949,949,949,0
|
|
20240710,174400,3496645021,949,949,949,949,0
|
|
20240710,174300,3496645021,949,949,949,949,0
|
|
20240710,174200,3496645021,949,949,949,949,0
|
|
20240710,174100,3496645021,949,949,949,949,0
|
|
20240710,174000,3496645021,949,949,949,949,0
|
|
20240710,173900,3496645021,949,949,949,949,0
|
|
20240710,173800,3496645021,949,949,949,949,0
|
|
20240710,173700,3496645021,949,949,949,949,0
|
|
20240710,173600,3496645021,949,949,949,949,0
|
|
20240710,173500,3496645021,949,949,949,949,0
|
|
20240710,173400,3496645021,949,949,949,949,0
|
|
20240710,173300,3496645021,949,949,949,949,0
|
|
20240710,173200,3496645021,949,949,949,949,0
|
|
20240710,173100,3496645021,949,949,949,949,0
|
|
20240710,173000,3496645021,949,949,949,949,0
|
|
20240710,172900,3496645021,949,949,949,949,0
|
|
20240710,172800,3496645021,949,949,949,949,0
|
|
20240710,172700,3496645021,949,949,949,949,0
|
|
20240710,172600,3496645021,949,949,949,949,0
|
|
20240710,172500,3496645021,949,949,949,949,0
|
|
20240710,172400,3496645021,949,949,949,949,0
|
|
20240710,172300,3496645021,949,949,949,949,52303
|
|
20240710,172200,3496645021,949,949,949,949,0
|
|
20240710,172100,3496645021,949,949,949,949,0
|
|
20240710,172000,3496645021,949,949,949,949,0
|
|
20240710,171900,3496645021,949,949,949,949,0
|
|
20240710,171800,3496645021,949,949,949,949,0
|
|
20240710,171700,3496645021,949,949,949,949,0
|
|
20240710,171600,3496645021,949,949,949,949,0
|
|
20240710,171500,3496645021,949,949,949,949,0
|
|
20240710,171400,3496645021,949,949,949,949,0
|
|
20240710,171300,3496645021,949,949,949,949,0
|
|
20240710,171200,3496645021,949,949,949,949,0
|
|
20240710,171100,3496645021,949,949,949,949,0
|
|
20240710,171000,3496645021,949,949,949,949,0
|
|
20240710,170900,3496645021,949,949,949,949,0
|
|
20240710,170800,3496645021,949,949,949,949,0
|
|
20240710,170700,3496645021,949,949,949,949,0
|
|
20240710,170600,3496645021,949,949,949,949,0
|
|
20240710,170500,3496645021,949,949,949,949,0
|
|
20240710,170400,3496645021,949,949,949,949,0
|
|
20240710,170300,3496645021,949,949,949,949,0
|
|
20240710,170200,3496645021,949,949,949,949,0
|
|
20240710,170100,3496645021,949,949,949,949,0
|
|
20240710,170000,3496645021,949,949,949,949,0
|
|
20240710,165900,3496645021,949,949,949,949,0
|
|
20240710,165800,3496645021,949,949,949,949,0
|
|
20240710,165700,3496645021,949,949,949,949,0
|
|
20240710,165600,3496645021,949,949,949,949,0
|
|
20240710,165500,3496645021,949,949,949,949,0
|
|
20240710,165400,3496645021,949,949,949,949,0
|
|
20240710,165300,3496645021,949,949,949,949,52303
|
|
20240710,165200,3496645021,949,949,949,949,0
|
|
20240710,165100,3496645021,949,949,949,949,0
|
|
20240710,165000,3496645021,949,949,949,949,0
|
|
20240710,164900,3496645021,949,949,949,949,0
|
|
20240710,164800,3496645021,949,949,949,949,0
|
|
20240710,164700,3496645021,949,949,949,949,0
|
|
20240710,164600,3496645021,949,949,949,949,0
|
|
20240710,164500,3496645021,949,949,949,949,0
|
|
20240710,164400,3496645021,949,949,949,949,0
|
|
20240710,164300,3496645021,949,949,949,949,0
|
|
20240710,164200,3496645021,949,949,949,949,0
|
|
20240710,164100,3496645021,949,949,949,949,0
|
|
20240710,164000,3496645021,949,949,949,949,0
|
|
20240710,163900,3496645021,949,949,949,949,0
|
|
20240710,163800,3496645021,949,949,949,949,0
|
|
20240710,163700,3496645021,949,949,949,949,0
|
|
20240710,163600,3496645021,949,949,949,949,0
|
|
20240710,163500,3496645021,949,949,949,949,0
|
|
20240710,163400,3496645021,949,949,949,949,0
|
|
20240710,163300,3496645021,949,949,949,949,0
|
|
20240710,163200,3496645021,949,949,949,949,0
|
|
20240710,163100,3496645021,949,949,949,949,0
|
|
20240710,163000,3496645021,949,949,949,949,0
|
|
20240710,162900,3496645021,949,949,949,949,0
|
|
20240710,162800,3496645021,949,949,949,949,0
|
|
20240710,162700,3496645021,949,949,949,949,0
|
|
20240710,162600,3496645021,949,949,949,949,0
|
|
20240710,162500,3496645021,949,949,949,949,0
|
|
20240710,162400,3496645021,949,949,949,949,0
|
|
20240710,162300,3496645021,949,949,949,949,52303
|
|
20240710,162200,3496645021,949,949,949,949,0
|
|
20240710,162100,3496645021,949,949,949,949,0
|
|
20240710,162000,3496645021,949,949,949,949,0
|
|
20240710,161900,3496645021,949,949,949,949,0
|
|
20240710,161800,3496645021,949,949,949,949,0
|
|
20240710,161700,3496645021,949,949,949,949,0
|
|
20240710,161600,3496645021,949,949,949,949,0
|
|
20240710,161500,3496645021,949,949,949,949,0
|
|
20240710,161400,3496645021,949,949,949,949,0
|
|
20240710,161300,3496645021,949,949,949,949,0
|
|
20240710,161200,3496645021,949,949,949,949,0
|
|
20240710,161100,3496645021,949,949,949,949,0
|
|
20240710,161000,3496645021,949,949,949,949,0
|
|
20240710,160900,3496645021,949,949,949,949,0
|
|
20240710,160800,3496645021,949,949,949,949,0
|
|
20240710,160700,3496645021,949,949,949,949,0
|
|
20240710,160600,3496645021,949,949,949,949,0
|
|
20240710,160500,3496645021,949,949,949,949,0
|
|
20240710,160400,3496645021,949,949,949,949,0
|
|
20240710,160300,3496645021,949,949,949,949,0
|
|
20240710,160200,3496645021,949,949,949,949,0
|
|
20240710,160100,3496645021,949,949,949,949,0
|
|
20240710,160000,3496645021,949,949,949,949,0
|
|
20240710,155900,3496645021,949,949,949,949,0
|
|
20240710,155800,3496645021,949,949,949,949,0
|
|
20240710,155700,3496645021,949,949,949,949,0
|
|
20240710,155600,3496645021,949,949,949,949,0
|
|
20240710,155500,3496645021,949,949,949,949,0
|
|
20240710,155400,3496645021,949,949,949,949,0
|
|
20240710,155300,3496645021,949,949,949,949,52303
|
|
20240710,155200,3496645021,949,949,949,949,0
|
|
20240710,155100,3496645021,949,949,949,949,0
|
|
20240710,155000,3496645021,949,949,949,949,0
|
|
20240710,154900,3496645021,949,949,949,949,0
|
|
20240710,154800,3496645021,949,949,949,949,0
|
|
20240710,154700,3496645021,949,949,949,949,0
|
|
20240710,154600,3496645021,949,949,949,949,0
|
|
20240710,154500,3496645021,949,949,949,949,0
|
|
20240710,154400,3496645021,949,949,949,949,0
|
|
20240710,154300,3496645021,949,949,949,949,0
|
|
20240710,154200,3496645021,949,949,949,949,0
|
|
20240710,154100,3496645021,949,949,949,949,0
|
|
20240710,154000,3496645021,949,949,949,949,0
|
|
20240710,153900,3496645021,949,949,949,949,0
|
|
20240710,153800,3496645021,949,949,949,949,0
|
|
20240710,153700,3496645021,949,949,949,949,0
|
|
20240710,153600,3496645021,949,949,949,949,0
|
|
20240710,153500,3496645021,949,949,949,949,0
|
|
20240710,153400,3496645021,949,949,949,949,0
|
|
20240710,153300,3496645021,949,949,949,949,0
|
|
20240710,153200,3496645021,949,949,949,949,0
|
|
20240710,153100,3496645021,949,949,949,949,0
|
|
20240710,153000,3496645021,949,949,949,949,52303
|
|
20240710,152900,3447009474,949,949,949,949,0
|
|
20240710,152800,3447009474,949,949,949,949,0
|
|
20240710,152700,3447009474,949,949,949,949,0
|
|
20240710,152600,3447009474,949,949,949,949,0
|
|
20240710,152500,3447009474,949,949,949,949,0
|
|
20240710,152400,3447009474,949,949,949,949,0
|
|
20240710,152300,3447009474,949,949,949,949,0
|
|
20240710,152200,3447009474,949,949,949,949,0
|
|
20240710,152100,3447009474,949,949,949,949,0
|
|
20240710,152000,3447009474,949,949,949,949,0
|
|
20240710,151900,3447009474,949,948,950,948,7903
|
|
20240710,151800,3439511273,948,946,948,946,3214
|
|
20240710,151700,3436466518,947,947,947,946,8549
|
|
20240710,151600,3428375195,947,947,947,946,1586
|
|
20240710,151500,3426873895,947,946,947,946,2363
|
|
20240710,151400,3424637730,945,945,946,945,1119
|
|
20240710,151300,3423579835,945,946,947,944,13996
|
|
20240710,151200,3410342118,946,946,946,944,15704
|
|
20240710,151100,3395493557,945,944,946,944,4527
|
|
20240710,151000,3391213741,945,946,946,944,10129
|
|
20240710,150900,3381641659,946,946,946,946,2002
|
|
20240710,150800,3379747767,946,946,946,945,11164
|
|
20240710,150700,3369193534,946,946,946,944,2599
|
|
20240710,150600,3366738721,944,946,946,944,8274
|
|
20240710,150500,3358921952,946,947,947,945,25724
|
|
20240710,150400,3334611829,947,947,947,945,3600
|
|
20240710,150300,3331206106,947,948,948,946,4520
|
|
20240710,150200,3326925890,948,945,948,945,6431
|
|
20240710,150100,3320839717,945,946,946,945,3961
|
|
20240710,150000,3317094338,945,944,945,944,5662
|
|
20240710,145900,3311749306,944,944,944,943,3008
|
|
20240710,145800,3308911577,944,944,944,943,7082
|
|
20240710,145700,3302231447,943,944,944,943,32322
|
|
20240710,145600,3271722555,946,944,946,943,20001
|
|
20240710,145500,3252860609,943,945,949,943,33054
|
|
20240710,145400,3221615021,944,943,945,940,458400
|
|
20240710,145300,2790598976,943,943,943,941,1662
|
|
20240710,145200,2789032906,943,944,944,942,48804
|
|
20240710,145100,2743030719,944,944,944,943,1815
|
|
20240710,145000,2741318779,944,945,945,943,24554
|
|
20240710,144900,2718152145,945,945,945,944,11523
|
|
20240710,144800,2707268198,944,945,945,943,16534
|
|
20240710,144700,2691660070,945,944,945,944,8946
|
|
20240710,144600,2683215025,944,945,945,943,33690
|
|
20240710,144500,2651416554,945,945,945,944,994
|
|
20240710,144400,2650477257,945,944,945,944,3927
|
|
20240710,144300,2646769923,944,944,945,943,19114
|
|
20240710,144200,2628737554,944,943,944,943,11921
|
|
20240710,144100,2617492272,944,944,944,942,22500
|
|
20240710,144000,2596276821,944,943,945,943,16014
|
|
20240710,143900,2581156528,943,952,952,943,263626
|
|
20240710,143800,2331703312,952,952,952,951,1964
|
|
20240710,143700,2329835121,952,952,952,951,2118
|
|
20240710,143600,2327820033,952,953,953,952,643
|
|
20240710,143500,2327207618,952,952,952,952,3102
|
|
20240710,143400,2324254514,952,952,952,952,30
|
|
20240710,143300,2324225954,952,952,952,952,1671
|
|
20240710,143200,2322635162,952,952,952,951,6199
|
|
20240710,143100,2316734962,952,952,952,951,2509
|
|
20240710,143000,2314348695,951,951,951,951,2516
|
|
20240710,142900,2311955979,950,952,952,950,2166
|
|
20240710,142800,2309897275,952,950,952,950,16466
|
|
20240710,142700,2294252329,952,951,952,950,14088
|
|
20240710,142600,2280866914,951,952,952,950,3902
|
|
20240710,142500,2277157781,952,951,952,951,1536
|
|
20240710,142400,2275696993,951,951,952,951,5361
|
|
20240710,142300,2270598587,951,952,954,951,2253
|
|
20240710,142200,2268453811,952,954,954,952,3051
|
|
20240710,142100,2265546200,954,954,954,954,1714
|
|
20240710,142000,2263911044,954,954,954,953,2507
|
|
20240710,141900,2261521866,953,951,953,951,12454
|
|
20240710,141800,2249661500,953,952,953,951,1961
|
|
20240710,141700,2247795122,952,952,952,950,21258
|
|
20240710,141600,2227574666,953,953,953,952,3322
|
|
20240710,141500,2224410972,953,953,954,953,1331
|
|
20240710,141400,2223141476,954,953,954,952,8270
|
|
20240710,141300,2215266455,953,954,954,953,1372
|
|
20240710,141200,2213958815,954,954,954,953,1254
|
|
20240710,141100,2212763746,953,954,954,953,1330
|
|
20240710,141000,2211496174,954,954,954,953,2903
|
|
20240710,140900,2208729465,953,955,955,953,5021
|
|
20240710,140800,2203939420,955,955,956,955,7380
|
|
20240710,140700,2196891423,955,958,958,955,1530
|
|
20240710,140600,2195429430,955,956,956,955,9676
|
|
20240710,140500,2186187311,955,957,957,955,22434
|
|
20240710,140400,2164738263,956,958,958,956,8142
|
|
20240710,140300,2156947591,958,958,958,957,2268
|
|
20240710,140200,2154777096,957,957,957,957,6728
|
|
20240710,140100,2148338400,957,957,957,957,3022
|
|
20240710,140000,2145446346,957,957,958,957,1166
|
|
20240710,135900,2144329453,958,958,958,957,1388
|
|
20240710,135800,2142999754,957,957,958,957,16368
|
|
20240710,135700,2127335577,957,957,957,957,500
|
|
20240710,135600,2126857077,958,958,958,957,5532
|
|
20240710,135500,2121557721,958,959,960,958,1912
|
|
20240710,135400,2119724412,959,960,960,958,1666
|
|
20240710,135300,2118127103,958,958,958,958,517
|
|
20240710,135200,2117631817,958,958,960,958,16439
|
|
20240710,135100,2101864876,959,958,959,958,2000
|
|
20240710,135000,2099947876,958,958,958,958,2692
|
|
20240710,134900,2097368940,958,958,959,958,1615
|
|
20240710,134800,2095821768,959,959,959,959,1
|
|
20240710,134700,2095820809,959,958,959,958,21
|
|
20240710,134600,2095800690,958,958,959,958,2601
|
|
20240710,134500,2093308931,958,959,959,958,842
|
|
20240710,134400,2092501460,958,959,959,958,2246
|
|
20240710,134300,2090348746,958,957,958,957,4444
|
|
20240710,134200,2086092821,957,958,958,957,203
|
|
20240710,134100,2085898547,958,957,958,957,338
|
|
20240710,134000,2085575043,957,957,957,957,1681
|
|
20240710,133900,2083966326,956,956,956,956,630
|
|
20240710,133800,2083364046,956,957,957,956,5491
|
|
20240710,133700,2078114640,956,958,958,956,116
|
|
20240710,133600,2078003742,956,956,958,956,1743
|
|
20240710,133500,2076337432,956,956,956,955,2010
|
|
20240710,133400,2074415880,956,957,957,956,3164
|
|
20240710,133300,2071391049,957,957,957,957,10000
|
|
20240710,133200,2061821049,958,959,959,958,2209
|
|
20240710,133100,2059704817,958,958,958,958,50
|
|
20240710,133000,2059656917,959,959,959,958,1873
|
|
20240710,132900,2057862530,959,960,960,958,777
|
|
20240710,132800,2057117847,960,960,960,959,1219
|
|
20240710,132700,2055947610,960,960,960,960,3346
|
|
20240710,132600,2052735450,961,958,961,958,4246
|
|
20240710,132500,2048658781,959,959,959,959,512
|
|
20240710,132400,2048167773,958,960,960,958,10836
|
|
20240710,132300,2037784288,960,961,961,959,34
|
|
20240710,132200,2037751656,961,961,962,959,1121
|
|
20240710,132100,2036675199,962,961,962,958,1167
|
|
20240710,132000,2035555683,962,962,962,960,2632
|
|
20240710,131900,2033024295,962,961,962,958,3512
|
|
20240710,131800,2029650221,961,961,961,959,1540
|
|
20240710,131700,2028171792,961,962,962,960,3103
|
|
20240710,131600,2025189679,963,962,963,962,4829
|
|
20240710,131500,2020541472,962,960,962,960,4921
|
|
20240710,131400,2015814210,961,961,961,961,504
|
|
20240710,131300,2015329866,961,960,961,960,2622
|
|
20240710,131200,2012810129,960,962,962,960,6756
|
|
20240710,131100,2006315862,962,959,962,959,22672
|
|
20240710,131000,1984551156,958,958,958,958,7419
|
|
20240710,130900,1977443754,958,957,958,957,2571
|
|
20240710,130800,1974983098,957,957,958,956,680
|
|
20240710,130700,1974332229,957,957,958,957,1202
|
|
20240710,130600,1973181905,957,958,958,957,501
|
|
20240710,130500,1972702447,957,958,958,957,1894
|
|
20240710,130400,1970889877,958,958,958,958,3862
|
|
20240710,130300,1967190081,959,959,959,959,30
|
|
20240710,130200,1967161311,958,959,959,958,2226
|
|
20240710,130100,1965026839,959,959,959,958,1487
|
|
20240710,130000,1963601357,958,959,960,958,17012
|
|
20240710,125900,1947277876,959,958,959,957,11057
|
|
20240710,125800,1936687056,958,956,958,956,8256
|
|
20240710,125700,1928783736,956,956,956,955,7731
|
|
20240710,125600,1921394452,956,955,956,955,4023
|
|
20240710,125500,1917551116,956,956,956,956,3207
|
|
20240710,125400,1914485224,955,956,956,955,4072
|
|
20240710,125300,1910595399,956,956,956,955,5522
|
|
20240710,125200,1905320268,955,955,955,955,4557
|
|
20240710,125100,1900968333,955,956,956,955,826
|
|
20240710,125000,1900179477,956,955,956,955,6020
|
|
20240710,124900,1894430367,956,955,956,955,5241
|
|
20240710,124800,1889425211,955,956,956,955,10547
|
|
20240710,124700,1879352300,955,955,956,955,15061
|
|
20240710,124600,1864969036,955,955,955,954,227
|
|
20240710,124500,1864752475,955,954,955,954,4025
|
|
20240710,124400,1860911160,954,953,954,953,5127
|
|
20240710,124300,1856024715,953,953,954,953,2630
|
|
20240710,124200,1853516909,953,954,954,953,351
|
|
20240710,124100,1853182205,953,953,953,952,501
|
|
20240710,124000,1852704753,954,954,954,954,62
|
|
20240710,123900,1852645605,952,954,954,952,5868
|
|
20240710,123800,1847058765,954,954,954,952,2899
|
|
20240710,123700,1844295500,954,954,954,954,534
|
|
20240710,123600,1843786064,954,955,955,954,2010
|
|
20240710,123500,1841866991,955,954,955,954,2335
|
|
20240710,123400,1839639399,954,954,954,954,100
|
|
20240710,123300,1839543999,954,954,954,954,379
|
|
20240710,123200,1839182433,954,954,955,954,295
|
|
20240710,123100,1838900998,954,954,955,954,2854
|
|
20240710,123000,1836178178,954,954,954,953,1028
|
|
20240710,122900,1835197467,954,954,954,954,525
|
|
20240710,122800,1834696617,954,955,955,954,705
|
|
20240710,122700,1834024043,953,955,955,953,1452
|
|
20240710,122600,1832639083,955,954,955,954,6194
|
|
20240710,122500,1826729767,954,955,955,954,1532
|
|
20240710,122400,1825266718,955,954,955,954,2993
|
|
20240710,122300,1822411394,954,953,954,953,9202
|
|
20240710,122200,1813638241,953,953,953,953,2
|
|
20240710,122100,1813636335,952,951,952,951,10370
|
|
20240710,122000,1803772549,951,950,951,950,13
|
|
20240710,121900,1803760196,949,950,950,948,10581
|
|
20240710,121800,1793719273,950,950,950,949,894
|
|
20240710,121700,1792869985,950,951,951,950,1671
|
|
20240710,121600,1791282440,951,951,951,951,1688
|
|
20240710,121500,1789677152,951,950,951,950,10464
|
|
20240710,121400,1779736204,950,951,951,950,3901
|
|
20240710,121300,1776028551,950,951,951,950,283
|
|
20240710,121200,1775759599,952,950,952,950,2048
|
|
20240710,121100,1773813977,950,951,951,950,440
|
|
20240710,121000,1773395859,951,951,951,951,809
|
|
20240710,120900,1772626500,951,952,952,951,3472
|
|
20240710,120800,1769324356,952,952,952,952,43
|
|
20240710,120700,1769283420,950,951,952,950,865
|
|
20240710,120600,1768461256,951,951,951,951,106
|
|
20240710,120500,1768360450,951,952,952,950,2520
|
|
20240710,120400,1765966327,950,951,951,950,1364
|
|
20240710,120300,1764670518,951,950,951,950,1193
|
|
20240710,120200,1763535979,950,952,952,950,3152
|
|
20240710,120100,1760535279,952,950,952,950,340
|
|
20240710,120000,1760211609,949,949,949,949,8674
|
|
20240710,115900,1751979983,949,949,949,949,300
|
|
20240710,115800,1751695283,949,951,951,949,2581
|
|
20240710,115700,1749243886,952,950,952,950,130
|
|
20240710,115600,1749120328,952,950,952,950,45
|
|
20240710,115500,1749077538,952,952,952,952,620
|
|
20240710,115400,1748487298,952,952,952,952,14
|
|
20240710,115300,1748473970,952,950,952,950,6663
|
|
20240710,115200,1742144104,952,953,953,952,16349
|
|
20240710,115100,1726563736,953,951,953,951,5458
|
|
20240710,115000,1721368829,951,951,952,951,2466
|
|
20240710,114900,1719023662,951,951,951,951,2172
|
|
20240710,114800,1716958090,951,951,951,951,207
|
|
20240710,114700,1716761233,951,950,951,950,676
|
|
20240710,114600,1716118983,950,950,950,950,1467
|
|
20240710,114500,1714725333,950,950,950,950,2217
|
|
20240710,114400,1712619183,951,951,951,951,2011
|
|
20240710,114300,1710706722,950,950,950,950,686
|
|
20240710,114200,1710055022,950,950,950,950,704
|
|
20240710,114100,1709386222,950,949,950,949,7818
|
|
20240710,114000,1701959127,950,951,951,950,1726
|
|
20240710,113900,1700319387,950,950,950,950,5183
|
|
20240710,113800,1695395537,950,949,950,949,1750
|
|
20240710,113700,1693734434,949,950,950,949,1788
|
|
20240710,113600,1692037334,950,949,950,949,95
|
|
20240710,113500,1691947169,949,949,949,949,1291
|
|
20240710,113400,1690722010,949,949,949,948,17216
|
|
20240710,113300,1674400796,950,949,950,949,1657
|
|
20240710,113200,1672828253,948,950,950,948,9141
|
|
20240710,113100,1664154572,950,950,950,950,5811
|
|
20240710,113000,1658634122,950,949,950,949,1090
|
|
20240710,112900,1657599672,950,950,950,949,1768
|
|
20240710,112800,1655920077,950,950,950,949,2154
|
|
20240710,112700,1653874730,949,950,950,949,7728
|
|
20240710,112600,1646534222,949,950,950,949,1163
|
|
20240710,112500,1645429872,950,950,950,950,19028
|
|
20240710,112400,1627353272,950,949,950,949,3582
|
|
20240710,112300,1623953872,949,949,950,949,6761
|
|
20240710,112200,1617537545,949,950,950,949,2555
|
|
20240710,112100,1615112734,949,950,950,949,417
|
|
20240710,112000,1614716758,949,950,950,949,2083
|
|
20240710,111900,1612739709,950,951,951,950,11327
|
|
20240710,111800,1601977857,950,950,950,950,0
|
|
20240710,111700,1601977857,950,952,952,950,6108
|
|
20240710,111600,1596171211,954,954,954,952,5306
|
|
20240710,111500,1591113808,953,952,953,952,12123
|
|
20240710,111400,1579566996,951,951,951,951,2060
|
|
20240710,111300,1577607936,950,950,950,949,25337
|
|
20240710,111200,1553551214,950,949,950,949,91
|
|
20240710,111100,1553464765,950,950,950,950,2161
|
|
20240710,111000,1551411815,949,949,949,949,1262
|
|
20240710,110900,1550214177,949,950,951,949,387
|
|
20240710,110800,1549846517,950,951,951,950,13835
|
|
20240710,110700,1536699005,951,951,951,951,1440
|
|
20240710,110600,1535329565,951,951,951,951,6
|
|
20240710,110500,1535323859,950,951,951,950,26631
|
|
20240710,110400,1510001932,951,951,951,950,1135
|
|
20240710,110300,1508922747,951,951,951,950,3114
|
|
20240710,110200,1505963324,951,951,951,950,288
|
|
20240710,110100,1505689636,952,951,952,950,15785
|
|
20240710,110000,1490687848,950,950,950,950,400
|
|
20240710,105900,1490307848,950,951,951,950,454
|
|
20240710,105800,1489876541,952,952,952,952,0
|
|
20240710,105700,1489876541,952,952,952,952,180
|
|
20240710,105600,1489705181,952,950,952,948,14056
|
|
20240710,105500,1476355580,950,952,952,950,82
|
|
20240710,105400,1476277668,949,952,952,949,11009
|
|
20240710,105300,1465825649,950,952,952,950,1499
|
|
20240710,105200,1464398789,952,953,953,950,3149
|
|
20240710,105100,1461402906,951,952,953,951,4180
|
|
20240710,105000,1457425954,952,951,952,951,104
|
|
20240710,104900,1457326993,951,953,953,951,2726
|
|
20240710,104800,1454732941,953,953,953,953,69
|
|
20240710,104700,1454667184,953,954,954,951,1946
|
|
20240710,104600,1452816372,954,952,954,949,14234
|
|
20240710,104500,1439292583,952,953,953,952,14378
|
|
20240710,104400,1425598661,953,952,953,951,7891
|
|
20240710,104300,1418082344,952,952,953,951,11495
|
|
20240710,104200,1407139095,952,952,953,948,47124
|
|
20240710,104100,1362384318,951,950,951,949,19124
|
|
20240710,104000,1344218529,950,949,950,948,16135
|
|
20240710,103900,1328912393,948,949,951,948,24291
|
|
20240710,103800,1305842953,949,949,950,949,3184
|
|
20240710,103700,1302821253,949,949,951,949,2955
|
|
20240710,103600,1300012882,948,951,951,948,37538
|
|
20240710,103500,1264408366,951,951,951,949,3829
|
|
20240710,103400,1260772207,951,950,951,949,5410
|
|
20240710,103300,1255632907,950,949,950,948,21262
|
|
20240710,103200,1235465085,949,949,950,948,3188
|
|
20240710,103100,1232441639,948,950,950,948,16022
|
|
20240710,103000,1217237211,950,949,950,949,12809
|
|
20240710,102900,1205075455,949,951,951,949,12300
|
|
20240710,102800,1193390424,951,951,951,950,2480
|
|
20240710,102700,1191032944,951,951,951,951,897
|
|
20240710,102600,1190179897,951,953,953,951,7268
|
|
20240710,102500,1183265996,953,952,953,951,1304
|
|
20240710,102400,1182024385,952,952,953,952,1703
|
|
20240710,102300,1180403127,952,951,952,951,2504
|
|
20240710,102200,1178020424,952,953,953,951,26556
|
|
20240710,102100,1152736627,951,953,953,951,505
|
|
20240710,102000,1152255582,951,953,953,951,4386
|
|
20240710,101900,1148080203,953,951,953,951,1092
|
|
20240710,101800,1147041707,951,954,954,951,3461
|
|
20240710,101700,1143750030,954,954,954,953,123
|
|
20240710,101600,1143632743,954,954,955,953,6140
|
|
20240710,101500,1137777604,954,953,955,953,739
|
|
20240710,101400,1137073309,952,955,955,951,4376
|
|
20240710,101300,1132907574,955,952,955,952,226
|
|
20240710,101200,1132692204,952,953,953,952,5389
|
|
20240710,101100,1127560291,953,953,955,953,391
|
|
20240710,101000,1127187562,953,957,957,953,1990
|
|
20240710,100900,1125287242,957,952,957,951,28017
|
|
20240710,100800,1098569644,951,951,952,950,5140
|
|
20240710,100700,1093677129,952,951,952,950,15025
|
|
20240710,100600,1079402294,950,950,950,949,8340
|
|
20240710,100500,1071483226,950,951,951,949,2616
|
|
20240710,100400,1068998072,951,950,951,950,10428
|
|
20240710,100300,1059091450,948,950,950,948,15083
|
|
20240710,100200,1044792113,948,950,950,948,6165
|
|
20240710,100100,1038943348,950,951,951,949,55944
|
|
20240710,100000,985811641,951,951,952,951,6154
|
|
20240710,095900,979959103,951,951,951,951,1042
|
|
20240710,095800,978968161,951,951,951,951,3960
|
|
20240710,095700,975202201,951,952,952,951,6067
|
|
20240710,095600,969428896,952,951,952,951,7882
|
|
20240710,095500,961931894,952,951,952,950,9799
|
|
20240710,095400,952613171,952,953,953,951,5733
|
|
20240710,095300,947159337,953,951,953,951,2904
|
|
20240710,095200,944395613,951,951,953,951,6029
|
|
20240710,095100,938662024,951,952,953,951,15813
|
|
20240710,095000,923619834,951,952,952,951,15384
|
|
20240710,094900,908985061,953,952,953,952,7928
|
|
20240710,094800,901430954,952,952,952,951,11546
|
|
20240710,094700,890440385,953,952,953,951,2985
|
|
20240710,094600,887599193,952,951,952,951,4348
|
|
20240710,094500,883461156,952,951,952,951,17591
|
|
20240710,094400,866719907,952,955,955,951,3026
|
|
20240710,094300,863839165,955,954,955,951,9095
|
|
20240710,094200,855164817,954,955,955,952,2742
|
|
20240710,094100,852554287,955,954,955,953,8033
|
|
20240710,094000,844898716,954,954,954,953,539
|
|
20240710,093900,844384842,954,952,954,951,15299
|
|
20240710,093800,829813860,952,952,953,951,8360
|
|
20240710,093700,821859412,952,953,953,952,3912
|
|
20240710,093600,818134835,952,953,953,952,2488
|
|
20240710,093500,815766071,953,953,953,952,7352
|
|
20240710,093400,808764138,955,953,955,953,2978
|
|
20240710,093300,805926084,953,957,957,953,1747
|
|
20240710,093200,804258866,956,955,956,952,13099
|
|
20240710,093100,791759005,955,955,955,954,2320
|
|
20240710,093000,789544700,955,955,955,954,3592
|
|
20240710,092900,786115544,955,954,956,954,1136
|
|
20240710,092800,785031451,957,950,957,950,9376
|
|
20240710,092700,776084769,950,953,955,948,82354
|
|
20240710,092600,697922135,950,953,953,950,4559
|
|
20240710,092500,693585181,952,951,954,950,6989
|
|
20240710,092400,686943613,950,953,955,950,11424
|
|
20240710,092300,676090517,953,955,955,951,23957
|
|
20240710,092200,653267986,951,953,956,950,19730
|
|
20240710,092100,634505158,950,955,955,950,41941
|
|
20240710,092000,594626822,955,954,956,951,14900
|
|
20240710,091900,580424306,953,953,954,951,15969
|
|
20240710,091800,565223381,953,955,955,953,10667
|
|
20240710,091700,555040666,955,951,955,951,16608
|
|
20240710,091600,539232801,953,951,953,948,36922
|
|
20240710,091500,504158050,950,951,953,950,39316
|
|
20240710,091400,466758089,951,952,954,950,80621
|
|
20240710,091300,390112113,952,953,953,952,19165
|
|
20240710,091200,371862131,952,955,956,951,69980
|
|
20240710,091100,305214902,956,958,958,954,36166
|
|
20240710,091000,270644815,959,961,963,959,4267
|
|
20240710,090900,266546673,963,964,964,960,16539
|
|
20240710,090800,250614439,965,960,965,958,15743
|
|
20240710,090700,235468368,960,959,964,957,26158
|
|
20240710,090600,210293079,959,961,961,957,2780
|
|
20240710,090500,207626678,961,956,965,956,44867
|
|
20240710,090400,164643239,956,959,959,955,45999
|
|
20240710,090300,120628442,958,964,966,958,54534
|
|
20240710,090200,68210843,967,969,969,962,8045
|
|
20240710,090100,60444907,964,969,969,961,26400
|
|
20240710,090000,34962008,969,970,970,966,35347
|