596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,185300,2311687722,926,926,926,926,56495
|
|
20240712,185200,2311687722,926,926,926,926,0
|
|
20240712,185100,2311687722,926,926,926,926,0
|
|
20240712,185000,2311687722,926,926,926,926,0
|
|
20240712,184900,2311687722,926,926,926,926,0
|
|
20240712,184800,2311687722,926,926,926,926,0
|
|
20240712,184700,2311687722,926,926,926,926,0
|
|
20240712,184600,2311687722,926,926,926,926,0
|
|
20240712,184500,2311687722,926,926,926,926,0
|
|
20240712,184400,2311687722,926,926,926,926,0
|
|
20240712,184300,2311687722,926,926,926,926,0
|
|
20240712,184200,2311687722,926,926,926,926,0
|
|
20240712,184100,2311687722,926,926,926,926,0
|
|
20240712,184000,2311687722,926,926,926,926,0
|
|
20240712,183900,2311687722,926,926,926,926,0
|
|
20240712,183800,2311687722,926,926,926,926,0
|
|
20240712,183700,2311687722,926,926,926,926,0
|
|
20240712,183600,2311687722,926,926,926,926,0
|
|
20240712,183500,2311687722,926,926,926,926,0
|
|
20240712,183400,2311687722,926,926,926,926,0
|
|
20240712,183300,2311687722,926,926,926,926,0
|
|
20240712,183200,2311687722,926,926,926,926,0
|
|
20240712,183100,2311687722,926,926,926,926,0
|
|
20240712,183000,2311687722,926,926,926,926,0
|
|
20240712,182900,2311687722,926,926,926,926,0
|
|
20240712,182800,2311687722,926,926,926,926,0
|
|
20240712,182700,2311687722,926,926,926,926,0
|
|
20240712,182600,2311687722,926,926,926,926,0
|
|
20240712,182500,2311687722,926,926,926,926,0
|
|
20240712,182400,2311687722,926,926,926,926,0
|
|
20240712,182300,2311687722,926,926,926,926,56495
|
|
20240712,182200,2311687722,926,926,926,926,0
|
|
20240712,182100,2311687722,926,926,926,926,0
|
|
20240712,182000,2311687722,926,926,926,926,0
|
|
20240712,181900,2311687722,926,926,926,926,0
|
|
20240712,181800,2311687722,926,926,926,926,0
|
|
20240712,181700,2311687722,926,926,926,926,0
|
|
20240712,181600,2311687722,926,926,926,926,0
|
|
20240712,181500,2311687722,926,926,926,926,0
|
|
20240712,181400,2311687722,926,926,926,926,0
|
|
20240712,181300,2311687722,926,926,926,926,0
|
|
20240712,181200,2311687722,926,926,926,926,0
|
|
20240712,181100,2311687722,926,926,926,926,0
|
|
20240712,181000,2311687722,926,926,926,926,0
|
|
20240712,180900,2311687722,926,926,926,926,0
|
|
20240712,180800,2311687722,926,926,926,926,0
|
|
20240712,180700,2311687722,926,926,926,926,0
|
|
20240712,180600,2311687722,926,926,926,926,0
|
|
20240712,180500,2311687722,926,926,926,926,0
|
|
20240712,180400,2311687722,926,926,926,926,0
|
|
20240712,180300,2311687722,926,926,926,926,0
|
|
20240712,180200,2311687722,926,926,926,926,0
|
|
20240712,180100,2311687722,926,926,926,926,0
|
|
20240712,180000,2311687722,926,926,926,926,0
|
|
20240712,175900,2311687722,926,926,926,926,0
|
|
20240712,175800,2311687722,926,926,926,926,0
|
|
20240712,175700,2311687722,926,926,926,926,0
|
|
20240712,175600,2311687722,926,926,926,926,0
|
|
20240712,175500,2311687722,926,926,926,926,0
|
|
20240712,175400,2311687722,926,926,926,926,0
|
|
20240712,175300,2311687722,926,926,926,926,56495
|
|
20240712,175200,2311687722,926,926,926,926,0
|
|
20240712,175100,2311687722,926,926,926,926,0
|
|
20240712,175000,2311687722,926,926,926,926,0
|
|
20240712,174900,2311687722,926,926,926,926,0
|
|
20240712,174800,2311687722,926,926,926,926,0
|
|
20240712,174700,2311687722,926,926,926,926,0
|
|
20240712,174600,2311687722,926,926,926,926,0
|
|
20240712,174500,2311687722,926,926,926,926,0
|
|
20240712,174400,2311687722,926,926,926,926,0
|
|
20240712,174300,2311687722,926,926,926,926,0
|
|
20240712,174200,2311687722,926,926,926,926,0
|
|
20240712,174100,2311687722,926,926,926,926,0
|
|
20240712,174000,2311687722,926,926,926,926,0
|
|
20240712,173900,2311687722,926,926,926,926,0
|
|
20240712,173800,2311687722,926,926,926,926,0
|
|
20240712,173700,2311687722,926,926,926,926,0
|
|
20240712,173600,2311687722,926,926,926,926,0
|
|
20240712,173500,2311687722,926,926,926,926,0
|
|
20240712,173400,2311687722,926,926,926,926,0
|
|
20240712,173300,2311687722,926,926,926,926,0
|
|
20240712,173200,2311687722,926,926,926,926,0
|
|
20240712,173100,2311687722,926,926,926,926,0
|
|
20240712,173000,2311687722,926,926,926,926,0
|
|
20240712,172900,2311687722,926,926,926,926,0
|
|
20240712,172800,2311687722,926,926,926,926,0
|
|
20240712,172700,2311687722,926,926,926,926,0
|
|
20240712,172600,2311687722,926,926,926,926,0
|
|
20240712,172500,2311687722,926,926,926,926,0
|
|
20240712,172400,2311687722,926,926,926,926,0
|
|
20240712,172300,2311687722,926,926,926,926,56495
|
|
20240712,172200,2311687722,926,926,926,926,0
|
|
20240712,172100,2311687722,926,926,926,926,0
|
|
20240712,172000,2311687722,926,926,926,926,0
|
|
20240712,171900,2311687722,926,926,926,926,0
|
|
20240712,171800,2311687722,926,926,926,926,0
|
|
20240712,171700,2311687722,926,926,926,926,0
|
|
20240712,171600,2311687722,926,926,926,926,0
|
|
20240712,171500,2311687722,926,926,926,926,0
|
|
20240712,171400,2311687722,926,926,926,926,0
|
|
20240712,171300,2311687722,926,926,926,926,0
|
|
20240712,171200,2311687722,926,926,926,926,0
|
|
20240712,171100,2311687722,926,926,926,926,0
|
|
20240712,171000,2311687722,926,926,926,926,0
|
|
20240712,170900,2311687722,926,926,926,926,0
|
|
20240712,170800,2311687722,926,926,926,926,0
|
|
20240712,170700,2311687722,926,926,926,926,0
|
|
20240712,170600,2311687722,926,926,926,926,0
|
|
20240712,170500,2311687722,926,926,926,926,0
|
|
20240712,170400,2311687722,926,926,926,926,0
|
|
20240712,170300,2311687722,926,926,926,926,0
|
|
20240712,170200,2311687722,926,926,926,926,0
|
|
20240712,170100,2311687722,926,926,926,926,0
|
|
20240712,170000,2311687722,926,926,926,926,0
|
|
20240712,165900,2311687722,926,926,926,926,0
|
|
20240712,165800,2311687722,926,926,926,926,0
|
|
20240712,165700,2311687722,926,926,926,926,0
|
|
20240712,165600,2311687722,926,926,926,926,0
|
|
20240712,165500,2311687722,926,926,926,926,0
|
|
20240712,165400,2311687722,926,926,926,926,0
|
|
20240712,165300,2311687722,926,926,926,926,56495
|
|
20240712,165200,2311687722,926,926,926,926,0
|
|
20240712,165100,2311687722,926,926,926,926,0
|
|
20240712,165000,2311687722,926,926,926,926,0
|
|
20240712,164900,2311687722,926,926,926,926,0
|
|
20240712,164800,2311687722,926,926,926,926,0
|
|
20240712,164700,2311687722,926,926,926,926,0
|
|
20240712,164600,2311687722,926,926,926,926,0
|
|
20240712,164500,2311687722,926,926,926,926,0
|
|
20240712,164400,2311687722,926,926,926,926,0
|
|
20240712,164300,2311687722,926,926,926,926,0
|
|
20240712,164200,2311687722,926,926,926,926,0
|
|
20240712,164100,2311687722,926,926,926,926,0
|
|
20240712,164000,2311687722,926,926,926,926,0
|
|
20240712,163900,2311687722,926,926,926,926,0
|
|
20240712,163800,2311687722,926,926,926,926,0
|
|
20240712,163700,2311687722,926,926,926,926,0
|
|
20240712,163600,2311687722,926,926,926,926,0
|
|
20240712,163500,2311687722,926,926,926,926,0
|
|
20240712,163400,2311687722,926,926,926,926,0
|
|
20240712,163300,2311687722,926,926,926,926,0
|
|
20240712,163200,2311687722,926,926,926,926,0
|
|
20240712,163100,2311687722,926,926,926,926,0
|
|
20240712,163000,2311687722,926,926,926,926,0
|
|
20240712,162900,2311687722,926,926,926,926,0
|
|
20240712,162800,2311687722,926,926,926,926,0
|
|
20240712,162700,2311687722,926,926,926,926,0
|
|
20240712,162600,2311687722,926,926,926,926,0
|
|
20240712,162500,2311687722,926,926,926,926,0
|
|
20240712,162400,2311687722,926,926,926,926,0
|
|
20240712,162300,2311687722,926,926,926,926,56495
|
|
20240712,162200,2311687722,926,926,926,926,0
|
|
20240712,162100,2311687722,926,926,926,926,0
|
|
20240712,162000,2311687722,926,926,926,926,0
|
|
20240712,161900,2311687722,926,926,926,926,0
|
|
20240712,161800,2311687722,926,926,926,926,0
|
|
20240712,161700,2311687722,926,926,926,926,0
|
|
20240712,161600,2311687722,926,926,926,926,0
|
|
20240712,161500,2311687722,926,926,926,926,0
|
|
20240712,161400,2311687722,926,926,926,926,0
|
|
20240712,161300,2311687722,926,926,926,926,0
|
|
20240712,161200,2311687722,926,926,926,926,0
|
|
20240712,161100,2311687722,926,926,926,926,0
|
|
20240712,161000,2311687722,926,926,926,926,0
|
|
20240712,160900,2311687722,926,926,926,926,0
|
|
20240712,160800,2311687722,926,926,926,926,0
|
|
20240712,160700,2311687722,926,926,926,926,0
|
|
20240712,160600,2311687722,926,926,926,926,0
|
|
20240712,160500,2311687722,926,926,926,926,0
|
|
20240712,160400,2311687722,926,926,926,926,0
|
|
20240712,160300,2311687722,926,926,926,926,0
|
|
20240712,160200,2311687722,926,926,926,926,0
|
|
20240712,160100,2311687722,926,926,926,926,0
|
|
20240712,160000,2311687722,926,926,926,926,0
|
|
20240712,155900,2311687722,926,926,926,926,0
|
|
20240712,155800,2311687722,926,926,926,926,0
|
|
20240712,155700,2311687722,926,926,926,926,0
|
|
20240712,155600,2311687722,926,926,926,926,0
|
|
20240712,155500,2311687722,926,926,926,926,0
|
|
20240712,155400,2311687722,926,926,926,926,0
|
|
20240712,155300,2311687722,926,926,926,926,56495
|
|
20240712,155200,2311687722,926,926,926,926,0
|
|
20240712,155100,2311687722,926,926,926,926,0
|
|
20240712,155000,2311687722,926,926,926,926,0
|
|
20240712,154900,2311687722,926,926,926,926,0
|
|
20240712,154800,2311687722,926,926,926,926,0
|
|
20240712,154700,2311687722,926,926,926,926,0
|
|
20240712,154600,2311687722,926,926,926,926,0
|
|
20240712,154500,2311687722,926,926,926,926,0
|
|
20240712,154400,2311687722,926,926,926,926,0
|
|
20240712,154300,2311687722,926,926,926,926,0
|
|
20240712,154200,2311687722,926,926,926,926,0
|
|
20240712,154100,2311687722,926,926,926,926,0
|
|
20240712,154000,2311687722,926,926,926,926,0
|
|
20240712,153900,2311687722,926,926,926,926,0
|
|
20240712,153800,2311687722,926,926,926,926,0
|
|
20240712,153700,2311687722,926,926,926,926,0
|
|
20240712,153600,2311687722,926,926,926,926,0
|
|
20240712,153500,2311687722,926,926,926,926,0
|
|
20240712,153400,2311687722,926,926,926,926,0
|
|
20240712,153300,2311687722,926,926,926,926,0
|
|
20240712,153200,2311687722,926,926,926,926,0
|
|
20240712,153100,2311687722,926,926,926,926,0
|
|
20240712,153000,2311687722,926,926,926,926,56495
|
|
20240712,152900,2259373352,925,925,925,925,0
|
|
20240712,152800,2259373352,925,925,925,925,0
|
|
20240712,152700,2259373352,925,925,925,925,0
|
|
20240712,152600,2259373352,925,925,925,925,0
|
|
20240712,152500,2259373352,925,925,925,925,0
|
|
20240712,152400,2259373352,925,925,925,925,0
|
|
20240712,152300,2259373352,925,925,925,925,0
|
|
20240712,152200,2259373352,925,925,925,925,0
|
|
20240712,152100,2259373352,925,925,925,925,0
|
|
20240712,152000,2259373352,925,925,925,925,0
|
|
20240712,151900,2259373352,925,924,925,921,126981
|
|
20240712,151800,2142261625,924,925,925,924,7614
|
|
20240712,151700,2135221010,925,925,925,924,3457
|
|
20240712,151600,2132025050,925,925,925,924,9571
|
|
20240712,151500,2123175833,925,925,925,924,8164
|
|
20240712,151400,2115625635,925,926,926,925,8647
|
|
20240712,151300,2107620592,926,925,926,924,24991
|
|
20240712,151200,2084504815,925,924,925,924,7280
|
|
20240712,151100,2077776329,925,925,925,924,2368
|
|
20240712,151000,2075586429,925,925,925,924,30741
|
|
20240712,150900,2047152052,925,926,926,925,4329
|
|
20240712,150800,2043143958,927,927,927,927,279
|
|
20240712,150700,2042885325,926,926,927,926,4472
|
|
20240712,150600,2038744252,926,927,927,926,1960
|
|
20240712,150500,2036928387,925,928,928,925,15476
|
|
20240712,150400,2022608179,928,927,928,927,15547
|
|
20240712,150300,2008180932,927,927,927,925,351
|
|
20240712,150200,2007855557,928,926,928,925,6982
|
|
20240712,150100,2001395608,928,926,928,926,6803
|
|
20240712,150000,1995095986,926,926,926,926,202
|
|
20240712,145900,1994908934,926,927,928,925,6996
|
|
20240712,145800,1988432790,928,927,928,926,206
|
|
20240712,145700,1988241852,928,926,928,926,4906
|
|
20240712,145600,1983698892,926,927,927,926,15305
|
|
20240712,145500,1969513413,927,926,927,926,5206
|
|
20240712,145400,1964692491,926,927,927,926,618
|
|
20240712,145300,1964120206,927,926,927,926,7
|
|
20240712,145200,1964113721,926,926,926,926,1210
|
|
20240712,145100,1962993261,926,926,926,926,2301
|
|
20240712,145000,1960862535,926,927,927,926,20021
|
|
20240712,144900,1942322278,926,927,927,926,7290
|
|
20240712,144800,1935571510,927,926,928,926,6243
|
|
20240712,144700,1929786265,926,928,928,926,19221
|
|
20240712,144600,1911977479,928,927,928,927,1155
|
|
20240712,144500,1910906693,928,928,928,927,615
|
|
20240712,144400,1910336473,927,928,928,927,5680
|
|
20240712,144300,1905069734,928,928,928,927,2300
|
|
20240712,144200,1902937334,927,927,928,927,314
|
|
20240712,144100,1902646251,927,928,928,927,5219
|
|
20240712,144000,1897807160,928,928,928,927,1117
|
|
20240712,143900,1896771142,928,927,928,927,4669
|
|
20240712,143800,1892442737,927,929,929,927,5425
|
|
20240712,143700,1887409637,928,929,929,928,1211
|
|
20240712,143600,1886284619,929,928,929,928,1670
|
|
20240712,143500,1884734759,928,930,930,928,2293
|
|
20240712,143400,1882606696,928,928,928,928,101
|
|
20240712,143300,1882512968,927,928,930,927,21722
|
|
20240712,143200,1862355294,928,929,929,928,2073
|
|
20240712,143100,1860431450,928,928,930,928,4668
|
|
20240712,143000,1856099539,928,930,930,928,889
|
|
20240712,142900,1855273414,930,930,930,929,551
|
|
20240712,142800,1854761083,929,929,930,929,1321
|
|
20240712,142700,1853533722,929,929,930,929,612
|
|
20240712,142600,1852965139,929,929,929,929,1603
|
|
20240712,142500,1851475952,929,930,930,928,1362
|
|
20240712,142400,1850211749,928,929,929,928,5521
|
|
20240712,142300,1845083722,929,929,930,929,955
|
|
20240712,142200,1844196192,929,929,929,929,27
|
|
20240712,142100,1844171109,930,930,930,930,1278
|
|
20240712,142000,1842982569,930,930,930,930,6683
|
|
20240712,141900,1836767379,930,930,930,930,2346
|
|
20240712,141800,1834585599,930,930,930,930,932
|
|
20240712,141700,1833718839,929,929,929,929,1825
|
|
20240712,141600,1832023414,929,929,929,928,305
|
|
20240712,141500,1831740219,928,929,929,928,2772
|
|
20240712,141400,1829167695,928,929,929,928,1112
|
|
20240712,141300,1828135758,929,929,929,929,9
|
|
20240712,141200,1828127397,930,929,930,927,1984
|
|
20240712,141100,1826286320,930,929,930,929,1736
|
|
20240712,141000,1824672475,929,928,929,928,2148
|
|
20240712,140900,1822677011,929,930,930,929,778
|
|
20240712,140800,1821954086,930,930,931,928,1033
|
|
20240712,140700,1820994408,931,928,931,927,12704
|
|
20240712,140600,1809211460,928,930,930,928,18989
|
|
20240712,140500,1791588897,931,930,931,928,6712
|
|
20240712,140400,1785357203,930,931,931,929,490
|
|
20240712,140300,1784901177,931,931,931,929,3913
|
|
20240712,140200,1781263392,930,930,931,930,1091
|
|
20240712,140100,1780248706,930,932,932,930,234
|
|
20240712,140000,1780030818,932,932,932,932,101
|
|
20240712,135900,1779936686,932,932,932,932,65
|
|
20240712,135800,1779876106,930,930,930,930,2
|
|
20240712,135700,1779874246,930,932,932,930,4049
|
|
20240712,135600,1776107656,930,931,931,930,9009
|
|
20240712,135500,1767720283,932,932,932,932,10
|
|
20240712,135400,1767710963,932,931,932,931,180
|
|
20240712,135300,1767543266,931,930,931,930,2612
|
|
20240712,135200,1765113701,931,931,931,930,6450
|
|
20240712,135100,1759114057,931,931,931,930,8310
|
|
20240712,135000,1751378913,931,931,932,931,15107
|
|
20240712,134900,1737314290,932,933,933,932,4164
|
|
20240712,134800,1733431544,934,934,934,934,3
|
|
20240712,134700,1733428742,934,934,934,934,174
|
|
20240712,134600,1733266226,934,934,934,934,330
|
|
20240712,134500,1732958006,934,934,934,933,325
|
|
20240712,134400,1732654671,933,934,934,933,101
|
|
20240712,134300,1732560437,934,934,934,934,32
|
|
20240712,134200,1732530549,934,934,934,934,65
|
|
20240712,134100,1732469839,934,935,935,933,185
|
|
20240712,134000,1732296967,935,932,935,932,1395
|
|
20240712,133900,1730996671,932,932,932,932,200
|
|
20240712,133800,1730810271,932,932,932,932,600
|
|
20240712,133700,1730251071,932,932,932,932,346
|
|
20240712,133600,1729928599,932,932,935,932,3833
|
|
20240712,133500,1726356234,932,933,933,932,2399
|
|
20240712,133400,1724119219,933,932,933,932,4300
|
|
20240712,133300,1720111319,932,932,932,932,0
|
|
20240712,133200,1720111319,932,933,933,932,617
|
|
20240712,133100,1719536265,932,932,932,932,4734
|
|
20240712,133000,1715124177,933,933,933,933,2025
|
|
20240712,132900,1713234852,932,933,933,932,12
|
|
20240712,132800,1713223657,933,933,933,933,1
|
|
20240712,132700,1713222724,932,932,933,932,1364
|
|
20240712,132600,1711950756,933,933,933,932,1724
|
|
20240712,132500,1710342274,933,933,934,932,9027
|
|
20240712,132400,1701924619,933,934,934,933,776
|
|
20240712,132300,1701200051,934,935,935,934,5355
|
|
20240712,132200,1696193226,936,935,936,934,5527
|
|
20240712,132100,1691030233,936,935,936,935,3939
|
|
20240712,132000,1687347266,935,935,935,935,700
|
|
20240712,131900,1686692766,936,936,936,936,1123
|
|
20240712,131800,1685641638,936,936,936,935,5023
|
|
20240712,131700,1680945110,936,936,936,935,618
|
|
20240712,131600,1680366667,936,936,936,936,3737
|
|
20240712,131500,1676868835,935,936,936,935,1439
|
|
20240712,131400,1675521937,936,937,937,936,2162
|
|
20240712,131300,1673496305,937,937,937,937,1383
|
|
20240712,131200,1672200434,937,937,937,937,300
|
|
20240712,131100,1671919334,937,940,940,937,846
|
|
20240712,131000,1671125882,940,937,940,937,813
|
|
20240712,130900,1670361696,940,940,940,940,22
|
|
20240712,130800,1670341016,937,937,937,937,89
|
|
20240712,130700,1670257623,937,938,938,937,2554
|
|
20240712,130600,1667864387,939,940,940,939,13218
|
|
20240712,130500,1655440695,941,941,941,941,3002
|
|
20240712,130400,1652615813,941,942,942,941,4348
|
|
20240712,130300,1648523103,942,942,942,942,5
|
|
20240712,130200,1648518393,941,941,942,941,9382
|
|
20240712,130100,1639689930,941,941,945,940,5413
|
|
20240712,130000,1634597072,941,945,946,941,3034
|
|
20240712,125900,1631738949,946,944,946,944,2837
|
|
20240712,125800,1629057981,944,944,944,944,83
|
|
20240712,125700,1628979629,944,941,945,940,1983
|
|
20240712,125600,1627113976,945,945,945,945,3675
|
|
20240712,125500,1623641101,942,945,945,942,1392
|
|
20240712,125400,1622329471,945,946,946,945,1703
|
|
20240712,125300,1620718434,946,946,946,943,3861
|
|
20240712,125200,1617070215,946,944,946,944,7838
|
|
20240712,125100,1609666206,944,943,944,939,2744
|
|
20240712,125000,1607079048,943,943,943,940,1215
|
|
20240712,124900,1605934803,940,945,948,939,29180
|
|
20240712,124800,1578431801,948,945,949,945,30097
|
|
20240712,124700,1549898640,947,942,947,941,39341
|
|
20240712,124600,1512737103,942,937,942,937,25809
|
|
20240712,124500,1488506294,937,935,938,935,23467
|
|
20240712,124400,1466540398,934,936,937,934,3720
|
|
20240712,124300,1463058688,935,934,935,934,9300
|
|
20240712,124200,1454363888,935,932,935,932,16175
|
|
20240712,124100,1439269473,932,932,933,932,37
|
|
20240712,124000,1439234988,933,933,933,931,1103
|
|
20240712,123900,1438208089,931,932,932,931,12648
|
|
20240712,123800,1426426948,931,932,932,931,54
|
|
20240712,123700,1426376638,932,932,932,932,20
|
|
20240712,123600,1426357998,932,931,932,930,17183
|
|
20240712,123500,1410360612,931,932,933,931,1590
|
|
20240712,123400,1408878513,933,933,933,933,32
|
|
20240712,123300,1408848657,933,932,933,932,5727
|
|
20240712,123200,1403511066,932,932,932,932,18
|
|
20240712,123100,1403494290,931,931,931,931,6073
|
|
20240712,123000,1397840327,932,932,933,932,2220
|
|
20240712,122900,1395771267,931,931,931,931,14
|
|
20240712,122800,1395758233,932,932,932,932,6337
|
|
20240712,122700,1389852149,933,933,933,933,1409
|
|
20240712,122600,1388537552,933,933,933,933,437
|
|
20240712,122500,1388129831,933,933,933,932,112
|
|
20240712,122400,1388025435,933,932,933,932,1458
|
|
20240712,122300,1386666578,932,932,932,932,27
|
|
20240712,122200,1386641414,932,932,932,931,840
|
|
20240712,122100,1385858634,932,932,932,931,1103
|
|
20240712,122000,1384831638,932,932,932,932,565
|
|
20240712,121900,1384305058,932,933,933,932,24
|
|
20240712,121800,1384282667,934,934,934,934,876
|
|
20240712,121700,1383464483,934,934,934,934,4
|
|
20240712,121600,1383460747,931,933,933,931,1011
|
|
20240712,121500,1382519483,933,933,934,933,1379
|
|
20240712,121400,1381232548,933,931,933,931,5758
|
|
20240712,121300,1375863204,931,930,931,928,2425
|
|
20240712,121200,1373608823,930,930,930,930,320
|
|
20240712,121100,1373311223,930,930,930,930,61
|
|
20240712,121000,1373254493,928,929,929,928,6033
|
|
20240712,120900,1367650787,929,930,930,929,2569
|
|
20240712,120800,1365263619,930,930,930,930,1217
|
|
20240712,120700,1364131809,930,930,930,930,81
|
|
20240712,120600,1364056479,930,930,930,929,5371
|
|
20240712,120500,1359066711,930,930,930,929,849
|
|
20240712,120400,1358277241,932,932,932,930,15259
|
|
20240712,120300,1344080676,932,932,932,932,24
|
|
20240712,120200,1344058308,932,932,932,932,1508
|
|
20240712,120100,1342652852,932,931,932,931,1195
|
|
20240712,120000,1341539126,931,931,931,931,5500
|
|
20240712,115900,1336418626,931,931,931,931,874
|
|
20240712,115800,1335604932,931,931,932,931,355
|
|
20240712,115700,1335274424,931,932,932,931,5712
|
|
20240712,115600,1329951548,932,932,932,932,428
|
|
20240712,115500,1329552652,932,932,932,932,3852
|
|
20240712,115400,1325962588,932,933,933,932,6782
|
|
20240712,115300,1319641620,933,933,933,932,3271
|
|
20240712,115200,1316592877,932,932,932,932,40
|
|
20240712,115100,1316555597,932,932,932,932,1210
|
|
20240712,115000,1315427877,932,934,934,932,830
|
|
20240712,114900,1314654117,934,932,934,932,1565
|
|
20240712,114800,1313193407,932,932,932,932,18
|
|
20240712,114700,1313176631,932,933,933,932,1200
|
|
20240712,114600,1312057779,934,933,934,933,78
|
|
20240712,114500,1311984986,933,933,933,933,162
|
|
20240712,114400,1311833840,933,933,933,933,33
|
|
20240712,114300,1311803051,933,933,933,933,30
|
|
20240712,114200,1311775061,933,932,933,931,4800
|
|
20240712,114100,1307301560,933,933,933,933,3
|
|
20240712,114000,1307298761,934,932,934,932,103
|
|
20240712,113900,1307202759,932,933,934,932,1496
|
|
20240712,113800,1305807286,932,932,932,932,2223
|
|
20240712,113700,1303735450,932,933,933,932,622
|
|
20240712,113600,1303155741,933,933,933,933,1446
|
|
20240712,113500,1301806623,934,933,934,933,2002
|
|
20240712,113400,1299938756,934,934,934,933,2133
|
|
20240712,113300,1297948535,933,932,933,932,1383
|
|
20240712,113200,1296658785,933,933,933,933,1458
|
|
20240712,113100,1295298471,933,932,933,932,422
|
|
20240712,113000,1294905157,932,932,932,932,52
|
|
20240712,112900,1294856693,932,933,933,932,955
|
|
20240712,112800,1293966630,932,933,933,932,2505
|
|
20240712,112700,1291631870,933,933,933,933,423
|
|
20240712,112600,1291237211,933,934,934,933,129
|
|
20240712,112500,1291116770,934,933,934,933,208
|
|
20240712,112400,1290922586,933,933,934,933,2000
|
|
20240712,112300,1289056471,934,934,934,933,1353
|
|
20240712,112200,1287793769,934,934,934,934,3832
|
|
20240712,112100,1284214681,935,935,935,935,122
|
|
20240712,112000,1284100611,935,936,936,935,6719
|
|
20240712,111900,1277817086,935,935,936,935,3103
|
|
20240712,111800,1274915778,935,936,937,935,2272
|
|
20240712,111700,1272790837,936,932,936,932,13144
|
|
20240712,111600,1260501912,932,932,933,931,10378
|
|
20240712,111500,1250826213,931,929,931,929,15635
|
|
20240712,111400,1236282348,930,930,930,930,16180
|
|
20240712,111300,1221234948,931,931,931,930,812
|
|
20240712,111200,1220479777,930,930,931,930,6721
|
|
20240712,111100,1214229242,930,930,931,930,1126
|
|
20240712,111000,1213182037,931,931,931,930,1222
|
|
20240712,110900,1212045355,931,930,931,930,131
|
|
20240712,110800,1211923395,930,931,931,930,3156
|
|
20240712,110700,1208988300,930,930,931,930,1007
|
|
20240712,110600,1208051784,930,931,931,930,355
|
|
20240712,110500,1207721479,931,931,931,930,3065
|
|
20240712,110400,1204868964,931,931,931,931,0
|
|
20240712,110300,1204868964,931,931,932,931,1123
|
|
20240712,110200,1203823329,931,931,931,930,122
|
|
20240712,110100,1203709769,932,933,933,930,9262
|
|
20240712,110000,1195083563,933,934,935,933,7717
|
|
20240712,105900,1187876339,935,934,935,934,4303
|
|
20240712,105800,1183856730,934,933,934,933,1264
|
|
20240712,105700,1182677416,934,933,934,933,1908
|
|
20240712,105600,1180897224,934,932,934,932,1404
|
|
20240712,105500,1179588383,931,930,931,930,6808
|
|
20240712,105400,1173253037,930,930,931,929,502
|
|
20240712,105300,1172786178,929,930,930,929,769
|
|
20240712,105200,1172071079,930,931,931,930,4107
|
|
20240712,105100,1168251466,931,930,931,930,3238
|
|
20240712,105000,1165239622,930,929,932,929,41640
|
|
20240712,104900,1126551038,926,929,929,926,8214
|
|
20240712,104800,1118931145,929,929,929,926,2669
|
|
20240712,104700,1116455661,929,930,930,929,212
|
|
20240712,104600,1116258701,930,929,930,929,796
|
|
20240712,104500,1115519216,929,929,931,929,32
|
|
20240712,104400,1115489486,929,931,932,929,36560
|
|
20240712,104300,1081483896,932,932,933,931,2298
|
|
20240712,104200,1079342479,933,933,934,933,3004
|
|
20240712,104100,1076539746,933,933,933,933,14688
|
|
20240712,104000,1062835842,933,933,933,931,589
|
|
20240712,103900,1062287175,932,932,933,932,666
|
|
20240712,103800,1061666460,933,933,933,933,437
|
|
20240712,103700,1061258739,931,931,933,931,18331
|
|
20240712,103600,1044167270,931,931,931,930,726
|
|
20240712,103500,1043491407,932,930,933,930,505
|
|
20240712,103400,1043021493,930,927,932,927,19333
|
|
20240712,103300,1025040737,927,928,931,926,62172
|
|
20240712,103200,967259097,928,928,928,928,58
|
|
20240712,103100,967205273,928,928,928,926,13750
|
|
20240712,103000,954466319,928,926,928,926,6907
|
|
20240712,102900,948062926,926,925,926,925,1931
|
|
20240712,102800,946276731,927,927,927,927,10550
|
|
20240712,102700,936496881,925,927,927,925,618
|
|
20240712,102600,935924997,924,924,927,923,28293
|
|
20240712,102500,909743653,924,925,925,924,2745
|
|
20240712,102400,907205817,925,925,925,924,4076
|
|
20240712,102300,903436055,925,925,925,923,7954
|
|
20240712,102200,896089614,925,924,925,924,9360
|
|
20240712,102100,887440118,924,925,926,924,947
|
|
20240712,102000,886564262,925,926,926,925,803
|
|
20240712,101900,885821373,926,924,928,924,2246
|
|
20240712,101800,883745874,924,925,926,924,25864
|
|
20240712,101700,859810997,925,926,926,925,56163
|
|
20240712,101600,807856739,926,927,927,925,24301
|
|
20240712,101500,785356513,927,929,929,927,2159
|
|
20240712,101400,783352978,930,929,930,928,191
|
|
20240712,101300,783175593,930,930,930,926,24198
|
|
20240712,101200,760754791,930,930,931,929,13221
|
|
20240712,101100,748464260,928,928,928,928,2239
|
|
20240712,101000,746386468,928,928,928,927,19460
|
|
20240712,100900,728327643,929,930,930,929,12802
|
|
20240712,100800,716434085,930,929,930,929,5062
|
|
20240712,100700,711726427,929,930,930,929,1162
|
|
20240712,100600,710646829,930,928,930,928,9705
|
|
20240712,100500,701635431,928,928,928,927,5074
|
|
20240712,100400,696927778,928,928,928,927,8973
|
|
20240712,100300,688607339,928,928,928,926,4749
|
|
20240712,100200,684207009,928,927,928,926,1594
|
|
20240712,100100,682728477,928,928,928,926,28311
|
|
20240712,100000,656504860,928,928,928,928,2590
|
|
20240712,095900,654101340,928,929,929,928,1340
|
|
20240712,095800,652857802,928,930,930,927,13403
|
|
20240712,095700,640421204,930,930,930,930,1745
|
|
20240712,095600,638798354,930,933,933,930,526
|
|
20240712,095500,638309114,928,930,933,927,21814
|
|
20240712,095400,618060388,929,934,934,929,3405
|
|
20240712,095300,614894101,931,935,935,930,34542
|
|
20240712,095200,582754849,932,934,935,932,17562
|
|
20240712,095100,566383513,935,934,935,933,11793
|
|
20240712,095000,555379539,934,934,934,934,1519
|
|
20240712,094900,553960793,933,933,934,933,345
|
|
20240712,094800,553638878,933,933,934,933,1376
|
|
20240712,094700,552354703,935,935,935,935,29
|
|
20240712,094600,552327588,935,933,935,932,3547
|
|
20240712,094500,549019994,931,932,933,931,5859
|
|
20240712,094400,543560642,932,932,933,932,5271
|
|
20240712,094300,538648060,932,934,934,932,11529
|
|
20240712,094200,527890692,934,933,934,933,5352
|
|
20240712,094100,522896750,933,933,934,933,259
|
|
20240712,094000,522654973,934,934,934,933,7986
|
|
20240712,093900,515203742,934,935,935,933,7456
|
|
20240712,093800,508242009,935,934,935,934,4920
|
|
20240712,093700,503644846,935,934,935,934,6379
|
|
20240712,093600,497680482,934,935,935,934,6540
|
|
20240712,093500,491570312,935,934,935,934,20396
|
|
20240712,093400,472518810,934,934,935,933,18376
|
|
20240712,093300,455358623,935,936,936,935,31145
|
|
20240712,093200,426237038,936,936,936,936,3384
|
|
20240712,093100,423069614,936,935,936,934,14878
|
|
20240712,093000,409158377,935,935,936,934,6650
|
|
20240712,092900,402940097,934,938,938,934,19126
|
|
20240712,092800,385044426,938,939,940,938,2813
|
|
20240712,092700,382403434,939,937,939,936,3962
|
|
20240712,092600,378693389,936,937,937,936,4233
|
|
20240712,092500,374731255,936,937,937,936,1085
|
|
20240712,092400,373715315,936,938,938,936,7530
|
|
20240712,092300,366665752,937,939,939,937,4179
|
|
20240712,092200,362747629,939,940,940,939,11127
|
|
20240712,092100,352289210,939,940,940,939,383
|
|
20240712,092000,351929551,940,941,941,937,28067
|
|
20240712,091900,325596138,942,940,942,940,4190
|
|
20240712,091800,321651158,940,940,940,936,15760
|
|
20240712,091700,306867349,941,939,941,939,21430
|
|
20240712,091600,286744575,939,939,939,939,12618
|
|
20240712,091500,274896273,939,942,943,939,28301
|
|
20240712,091400,248300439,942,943,943,942,2021
|
|
20240712,091300,246396246,942,945,945,942,5673
|
|
20240712,091200,241046916,945,941,945,941,5261
|
|
20240712,091100,236093307,941,942,945,941,2360
|
|
20240712,091000,233872052,942,942,945,942,3176
|
|
20240712,090900,230873383,945,942,946,941,16902
|
|
20240712,090800,214930015,941,936,942,936,12140
|
|
20240712,090700,203534194,936,936,940,934,12267
|
|
20240712,090600,192037137,935,936,937,934,11607
|
|
20240712,090500,181181069,936,937,937,935,11369
|
|
20240712,090400,170540676,940,938,940,935,16968
|
|
20240712,090300,154646669,938,942,942,936,40454
|
|
20240712,090200,116707202,937,945,946,937,26606
|
|
20240712,090100,91679471,946,951,953,945,36535
|
|
20240712,090000,57029885,945,950,954,940,59881
|