596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185300,22627251000,944,944,944,944,139208
|
|
20240716,185200,22627251000,944,944,944,944,0
|
|
20240716,185100,22627251000,944,944,944,944,0
|
|
20240716,185000,22627251000,944,944,944,944,0
|
|
20240716,184900,22627251000,944,944,944,944,0
|
|
20240716,184800,22627251000,944,944,944,944,0
|
|
20240716,184700,22627251000,944,944,944,944,0
|
|
20240716,184600,22627251000,944,944,944,944,0
|
|
20240716,184500,22627251000,944,944,944,944,0
|
|
20240716,184400,22627251000,944,944,944,944,0
|
|
20240716,184300,22627251000,944,944,944,944,0
|
|
20240716,184200,22627251000,944,944,944,944,0
|
|
20240716,184100,22627251000,944,944,944,944,0
|
|
20240716,184000,22627251000,944,944,944,944,0
|
|
20240716,183900,22627251000,944,944,944,944,0
|
|
20240716,183800,22627251000,944,944,944,944,0
|
|
20240716,183700,22627251000,944,944,944,944,0
|
|
20240716,183600,22627251000,944,944,944,944,0
|
|
20240716,183500,22627251000,944,944,944,944,0
|
|
20240716,183400,22627251000,944,944,944,944,0
|
|
20240716,183300,22627251000,944,944,944,944,0
|
|
20240716,183200,22627251000,944,944,944,944,0
|
|
20240716,183100,22627251000,944,944,944,944,0
|
|
20240716,183000,22627251000,944,944,944,944,0
|
|
20240716,182900,22627251000,944,944,944,944,0
|
|
20240716,182800,22627251000,944,944,944,944,0
|
|
20240716,182700,22627251000,944,944,944,944,0
|
|
20240716,182600,22627251000,944,944,944,944,0
|
|
20240716,182500,22627251000,944,944,944,944,0
|
|
20240716,182400,22627251000,944,944,944,944,0
|
|
20240716,182300,22627251000,944,944,944,944,139208
|
|
20240716,182200,22627251000,944,944,944,944,0
|
|
20240716,182100,22627251000,944,944,944,944,0
|
|
20240716,182000,22627251000,944,944,944,944,0
|
|
20240716,181900,22627251000,944,944,944,944,0
|
|
20240716,181800,22627251000,944,944,944,944,0
|
|
20240716,181700,22627251000,944,944,944,944,0
|
|
20240716,181600,22627251000,944,944,944,944,0
|
|
20240716,181500,22627251000,944,944,944,944,0
|
|
20240716,181400,22627251000,944,944,944,944,0
|
|
20240716,181300,22627251000,944,944,944,944,0
|
|
20240716,181200,22627251000,944,944,944,944,0
|
|
20240716,181100,22627251000,944,944,944,944,0
|
|
20240716,181000,22627251000,944,944,944,944,0
|
|
20240716,180900,22627251000,944,944,944,944,0
|
|
20240716,180800,22627251000,944,944,944,944,0
|
|
20240716,180700,22627251000,944,944,944,944,0
|
|
20240716,180600,22627251000,944,944,944,944,0
|
|
20240716,180500,22627251000,944,944,944,944,0
|
|
20240716,180400,22627251000,944,944,944,944,0
|
|
20240716,180300,22627251000,944,944,944,944,0
|
|
20240716,180200,22627251000,944,944,944,944,0
|
|
20240716,180100,22627251000,944,944,944,944,0
|
|
20240716,180000,22627251000,944,944,944,944,0
|
|
20240716,175900,22627251000,944,944,944,944,0
|
|
20240716,175800,22627251000,944,944,944,944,0
|
|
20240716,175700,22627251000,944,944,944,944,0
|
|
20240716,175600,22627251000,944,944,944,944,0
|
|
20240716,175500,22627251000,944,944,944,944,0
|
|
20240716,175400,22627251000,944,944,944,944,0
|
|
20240716,175300,22627251000,944,944,944,944,139208
|
|
20240716,175200,22627251000,944,944,944,944,0
|
|
20240716,175100,22627251000,944,944,944,944,0
|
|
20240716,175000,22627251000,944,944,944,944,0
|
|
20240716,174900,22627251000,944,944,944,944,0
|
|
20240716,174800,22627251000,944,944,944,944,0
|
|
20240716,174700,22627251000,944,944,944,944,0
|
|
20240716,174600,22627251000,944,944,944,944,0
|
|
20240716,174500,22627251000,944,944,944,944,0
|
|
20240716,174400,22627251000,944,944,944,944,0
|
|
20240716,174300,22627251000,944,944,944,944,0
|
|
20240716,174200,22627251000,944,944,944,944,0
|
|
20240716,174100,22627251000,944,944,944,944,0
|
|
20240716,174000,22627251000,944,944,944,944,0
|
|
20240716,173900,22627251000,944,944,944,944,0
|
|
20240716,173800,22627251000,944,944,944,944,0
|
|
20240716,173700,22627251000,944,944,944,944,0
|
|
20240716,173600,22627251000,944,944,944,944,0
|
|
20240716,173500,22627251000,944,944,944,944,0
|
|
20240716,173400,22627251000,944,944,944,944,0
|
|
20240716,173300,22627251000,944,944,944,944,0
|
|
20240716,173200,22627251000,944,944,944,944,0
|
|
20240716,173100,22627251000,944,944,944,944,0
|
|
20240716,173000,22627251000,944,944,944,944,0
|
|
20240716,172900,22627251000,944,944,944,944,0
|
|
20240716,172800,22627251000,944,944,944,944,0
|
|
20240716,172700,22627251000,944,944,944,944,0
|
|
20240716,172600,22627251000,944,944,944,944,0
|
|
20240716,172500,22627251000,944,944,944,944,0
|
|
20240716,172400,22627251000,944,944,944,944,0
|
|
20240716,172300,22627251000,944,944,944,944,139208
|
|
20240716,172200,22627251000,944,944,944,944,0
|
|
20240716,172100,22627251000,944,944,944,944,0
|
|
20240716,172000,22627251000,944,944,944,944,0
|
|
20240716,171900,22627251000,944,944,944,944,0
|
|
20240716,171800,22627251000,944,944,944,944,0
|
|
20240716,171700,22627251000,944,944,944,944,0
|
|
20240716,171600,22627251000,944,944,944,944,0
|
|
20240716,171500,22627251000,944,944,944,944,0
|
|
20240716,171400,22627251000,944,944,944,944,0
|
|
20240716,171300,22627251000,944,944,944,944,0
|
|
20240716,171200,22627251000,944,944,944,944,0
|
|
20240716,171100,22627251000,944,944,944,944,0
|
|
20240716,171000,22627251000,944,944,944,944,0
|
|
20240716,170900,22627251000,944,944,944,944,0
|
|
20240716,170800,22627251000,944,944,944,944,0
|
|
20240716,170700,22627251000,944,944,944,944,0
|
|
20240716,170600,22627251000,944,944,944,944,0
|
|
20240716,170500,22627251000,944,944,944,944,0
|
|
20240716,170400,22627251000,944,944,944,944,0
|
|
20240716,170300,22627251000,944,944,944,944,0
|
|
20240716,170200,22627251000,944,944,944,944,0
|
|
20240716,170100,22627251000,944,944,944,944,0
|
|
20240716,170000,22627251000,944,944,944,944,0
|
|
20240716,165900,22627251000,944,944,944,944,0
|
|
20240716,165800,22627251000,944,944,944,944,0
|
|
20240716,165700,22627251000,944,944,944,944,0
|
|
20240716,165600,22627251000,944,944,944,944,0
|
|
20240716,165500,22627251000,944,944,944,944,0
|
|
20240716,165400,22627251000,944,944,944,944,0
|
|
20240716,165300,22627251000,944,944,944,944,139208
|
|
20240716,165200,22627251000,944,944,944,944,0
|
|
20240716,165100,22627251000,944,944,944,944,0
|
|
20240716,165000,22627251000,944,944,944,944,0
|
|
20240716,164900,22627251000,944,944,944,944,0
|
|
20240716,164800,22627251000,944,944,944,944,0
|
|
20240716,164700,22627251000,944,944,944,944,0
|
|
20240716,164600,22627251000,944,944,944,944,0
|
|
20240716,164500,22627251000,944,944,944,944,0
|
|
20240716,164400,22627251000,944,944,944,944,0
|
|
20240716,164300,22627251000,944,944,944,944,0
|
|
20240716,164200,22627251000,944,944,944,944,0
|
|
20240716,164100,22627251000,944,944,944,944,0
|
|
20240716,164000,22627251000,944,944,944,944,0
|
|
20240716,163900,22627251000,944,944,944,944,0
|
|
20240716,163800,22627251000,944,944,944,944,0
|
|
20240716,163700,22627251000,944,944,944,944,0
|
|
20240716,163600,22627251000,944,944,944,944,0
|
|
20240716,163500,22627251000,944,944,944,944,0
|
|
20240716,163400,22627251000,944,944,944,944,0
|
|
20240716,163300,22627251000,944,944,944,944,0
|
|
20240716,163200,22627251000,944,944,944,944,0
|
|
20240716,163100,22627251000,944,944,944,944,0
|
|
20240716,163000,22627251000,944,944,944,944,0
|
|
20240716,162900,22627251000,944,944,944,944,0
|
|
20240716,162800,22627251000,944,944,944,944,0
|
|
20240716,162700,22627251000,944,944,944,944,0
|
|
20240716,162600,22627251000,944,944,944,944,0
|
|
20240716,162500,22627251000,944,944,944,944,0
|
|
20240716,162400,22627251000,944,944,944,944,0
|
|
20240716,162300,22627251000,944,944,944,944,139208
|
|
20240716,162200,22627251000,944,944,944,944,0
|
|
20240716,162100,22627251000,944,944,944,944,0
|
|
20240716,162000,22627251000,944,944,944,944,0
|
|
20240716,161900,22627251000,944,944,944,944,0
|
|
20240716,161800,22627251000,944,944,944,944,0
|
|
20240716,161700,22627251000,944,944,944,944,0
|
|
20240716,161600,22627251000,944,944,944,944,0
|
|
20240716,161500,22627251000,944,944,944,944,0
|
|
20240716,161400,22627251000,944,944,944,944,0
|
|
20240716,161300,22627251000,944,944,944,944,0
|
|
20240716,161200,22627251000,944,944,944,944,0
|
|
20240716,161100,22627251000,944,944,944,944,0
|
|
20240716,161000,22627251000,944,944,944,944,0
|
|
20240716,160900,22627251000,944,944,944,944,0
|
|
20240716,160800,22627251000,944,944,944,944,0
|
|
20240716,160700,22627251000,944,944,944,944,0
|
|
20240716,160600,22627251000,944,944,944,944,0
|
|
20240716,160500,22627251000,944,944,944,944,0
|
|
20240716,160400,22627251000,944,944,944,944,0
|
|
20240716,160300,22627251000,944,944,944,944,0
|
|
20240716,160200,22627251000,944,944,944,944,0
|
|
20240716,160100,22627251000,944,944,944,944,0
|
|
20240716,160000,22627251000,944,944,944,944,0
|
|
20240716,155900,22627251000,944,944,944,944,0
|
|
20240716,155800,22627251000,944,944,944,944,0
|
|
20240716,155700,22627251000,944,944,944,944,0
|
|
20240716,155600,22627251000,944,944,944,944,0
|
|
20240716,155500,22627251000,944,944,944,944,0
|
|
20240716,155400,22627251000,944,944,944,944,0
|
|
20240716,155300,22627251000,944,944,944,944,139208
|
|
20240716,155200,22627251000,944,944,944,944,0
|
|
20240716,155100,22627251000,944,944,944,944,0
|
|
20240716,155000,22627251000,944,944,944,944,0
|
|
20240716,154900,22627251000,944,944,944,944,0
|
|
20240716,154800,22627251000,944,944,944,944,0
|
|
20240716,154700,22627251000,944,944,944,944,0
|
|
20240716,154600,22627251000,944,944,944,944,0
|
|
20240716,154500,22627251000,944,944,944,944,0
|
|
20240716,154400,22627251000,944,944,944,944,0
|
|
20240716,154300,22627251000,944,944,944,944,0
|
|
20240716,154200,22627251000,944,944,944,944,0
|
|
20240716,154100,22627251000,944,944,944,944,0
|
|
20240716,154000,22627251000,944,944,944,944,0
|
|
20240716,153900,22627251000,944,944,944,944,0
|
|
20240716,153800,22627251000,944,944,944,944,0
|
|
20240716,153700,22627251000,944,944,944,944,0
|
|
20240716,153600,22627251000,944,944,944,944,0
|
|
20240716,153500,22627251000,944,944,944,944,0
|
|
20240716,153400,22627251000,944,944,944,944,0
|
|
20240716,153300,22627251000,944,944,944,944,0
|
|
20240716,153200,22627251000,944,944,944,944,0
|
|
20240716,153100,22627251000,944,944,944,944,0
|
|
20240716,153000,22627251000,944,944,944,944,139208
|
|
20240716,152900,22495838648,944,944,944,944,0
|
|
20240716,152800,22495838648,944,944,944,944,0
|
|
20240716,152700,22495838648,944,944,944,944,0
|
|
20240716,152600,22495838648,944,944,944,944,0
|
|
20240716,152500,22495838648,944,944,944,944,0
|
|
20240716,152400,22495838648,944,944,944,944,0
|
|
20240716,152300,22495838648,944,944,944,944,0
|
|
20240716,152200,22495838648,944,944,944,944,0
|
|
20240716,152100,22495838648,944,944,944,944,0
|
|
20240716,152000,22495838648,944,944,944,944,0
|
|
20240716,151900,22495838648,944,942,944,940,21219
|
|
20240716,151800,22475853055,943,941,944,941,28042
|
|
20240716,151700,22449423804,941,940,941,939,1966
|
|
20240716,151600,22447576457,941,942,942,939,8906
|
|
20240716,151500,22439204289,942,944,944,939,6312
|
|
20240716,151400,22433258634,944,945,946,944,14211
|
|
20240716,151300,22419828368,945,938,947,938,48629
|
|
20240716,151200,22373999419,939,939,940,938,9626
|
|
20240716,151100,22364960977,939,938,939,937,11366
|
|
20240716,151000,22354308238,938,938,939,937,28272
|
|
20240716,150900,22327811764,938,939,940,938,18303
|
|
20240716,150800,22310639621,940,940,941,938,5659
|
|
20240716,150700,22305326332,940,939,941,938,7472
|
|
20240716,150600,22298305837,939,939,939,937,10573
|
|
20240716,150500,22288387256,939,939,939,937,30373
|
|
20240716,150400,22259897052,939,939,939,938,6407
|
|
20240716,150300,22253883864,939,941,941,938,28964
|
|
20240716,150200,22226695687,941,941,941,938,26145
|
|
20240716,150100,22202144170,941,942,942,940,4311
|
|
20240716,150000,22198089512,942,940,942,940,11268
|
|
20240716,145900,22187495294,940,939,940,938,9259
|
|
20240716,145800,22178805249,939,939,940,938,15548
|
|
20240716,145700,22164207823,939,941,941,939,12962
|
|
20240716,145600,22152031414,941,940,941,940,3883
|
|
20240716,145500,22148380672,941,941,941,940,16514
|
|
20240716,145400,22132854969,940,940,941,940,27804
|
|
20240716,145300,22106718644,941,942,942,940,22049
|
|
20240716,145200,22085984495,942,941,942,940,17695
|
|
20240716,145100,22069335697,941,942,942,941,13532
|
|
20240716,145000,22056589553,943,941,943,941,4940
|
|
20240716,144900,22051938707,941,942,943,941,26819
|
|
20240716,144800,22026686615,942,943,943,942,6792
|
|
20240716,144700,22020286071,943,942,943,942,5569
|
|
20240716,144600,22015034511,942,943,944,942,34631
|
|
20240716,144500,21982365844,944,944,944,943,7172
|
|
20240716,144400,21975597576,945,945,945,944,5113
|
|
20240716,144300,21970770407,944,944,945,943,6279
|
|
20240716,144200,21964842470,944,942,944,942,8567
|
|
20240716,144100,21956767804,942,944,944,942,7955
|
|
20240716,144000,21949267274,945,945,945,944,3057
|
|
20240716,143900,21946379221,945,942,945,941,35763
|
|
20240716,143800,21912657960,942,942,943,940,38395
|
|
20240716,143700,21876532994,941,945,945,941,72733
|
|
20240716,143600,21808045549,945,944,945,942,35963
|
|
20240716,143500,21774125083,945,945,946,943,21541
|
|
20240716,143400,21753794116,944,945,947,944,18827
|
|
20240716,143300,21736018640,945,945,946,945,5533
|
|
20240716,143200,21730789913,944,948,948,944,14768
|
|
20240716,143100,21716836871,948,947,948,944,9573
|
|
20240716,143000,21707788761,947,947,948,945,61238
|
|
20240716,142900,21649855329,946,948,951,946,10305
|
|
20240716,142800,21640091560,949,949,951,948,11725
|
|
20240716,142700,21628970957,949,951,951,949,771
|
|
20240716,142600,21628238569,951,951,952,950,4630
|
|
20240716,142500,21623835899,951,949,951,948,3823
|
|
20240716,142400,21620207618,949,948,950,948,11978
|
|
20240716,142300,21608840565,948,948,949,948,1437
|
|
20240716,142200,21607478024,948,947,949,947,10260
|
|
20240716,142100,21597758040,948,950,950,948,6843
|
|
20240716,142000,21591266794,949,949,950,949,3477
|
|
20240716,141900,21587966990,949,949,950,949,9758
|
|
20240716,141800,21578702853,950,950,951,950,3564
|
|
20240716,141700,21575315514,950,952,952,950,7525
|
|
20240716,141600,21568165043,952,951,953,950,17294
|
|
20240716,141500,21551727982,950,952,953,950,2968
|
|
20240716,141400,21548903548,950,947,952,947,2553
|
|
20240716,141300,21546478740,947,947,949,946,46880
|
|
20240716,141200,21502059403,947,951,951,947,23016
|
|
20240716,141100,21480240842,953,952,953,950,8319
|
|
20240716,141000,21472329088,953,954,954,951,14605
|
|
20240716,140900,21458426315,955,954,955,953,5474
|
|
20240716,140800,21453201226,955,955,956,954,6004
|
|
20240716,140700,21447468304,956,953,956,952,7468
|
|
20240716,140600,21440345487,953,953,953,951,7232
|
|
20240716,140500,21433461199,952,952,953,950,2026
|
|
20240716,140400,21431535967,953,950,953,948,49114
|
|
20240716,140300,21384874741,950,949,950,948,10383
|
|
20240716,140200,21375027251,949,950,951,948,13159
|
|
20240716,140100,21362534060,951,950,951,948,12018
|
|
20240716,140000,21351130645,950,951,951,947,76017
|
|
20240716,135900,21278986134,951,951,952,950,43230
|
|
20240716,135800,21237885343,952,953,953,951,28410
|
|
20240716,135700,21210859739,953,953,953,952,11017
|
|
20240716,135600,21200369432,954,953,954,953,6961
|
|
20240716,135500,21193735466,954,955,955,954,1366
|
|
20240716,135400,21192432200,956,954,957,952,9554
|
|
20240716,135300,21183322193,955,955,956,951,53720
|
|
20240716,135200,21132176848,955,957,957,953,82
|
|
20240716,135100,21132098490,957,954,957,953,2639
|
|
20240716,135000,21129578743,953,953,955,952,23996
|
|
20240716,134900,21106709817,954,954,955,953,10942
|
|
20240716,134800,21096277022,954,955,955,953,7239
|
|
20240716,134700,21089371391,955,954,955,953,12030
|
|
20240716,134600,21077896263,954,954,955,952,20872
|
|
20240716,134500,21058002540,955,956,956,954,7746
|
|
20240716,134400,21050606531,956,956,956,952,13367
|
|
20240716,134300,21037850607,956,954,956,951,44773
|
|
20240716,134200,20995176590,953,955,955,953,46917
|
|
20240716,134100,20950448534,955,956,957,954,11457
|
|
20240716,134000,20939515754,957,957,957,954,10925
|
|
20240716,133900,20929074637,957,954,957,954,45197
|
|
20240716,133800,20885893886,955,955,956,954,12271
|
|
20240716,133700,20874182817,956,957,957,955,53305
|
|
20240716,133600,20823262960,957,960,960,955,84663
|
|
20240716,133500,20742301817,958,963,963,957,57956
|
|
20240716,133400,20686787045,960,961,965,960,16695
|
|
20240716,133300,20670751900,965,962,966,960,9749
|
|
20240716,133200,20661372757,966,963,966,961,22442
|
|
20240716,133100,20639737311,963,961,963,961,7220
|
|
20240716,133000,20632795673,961,959,961,959,6410
|
|
20240716,132900,20626643275,959,960,960,959,6615
|
|
20240716,132800,20620295914,960,960,960,958,6273
|
|
20240716,132700,20614283637,959,959,960,958,11961
|
|
20240716,132600,20602821538,960,962,962,958,17270
|
|
20240716,132500,20586261626,961,958,962,958,31371
|
|
20240716,132400,20556186683,959,959,962,958,11223
|
|
20240716,132300,20545420570,959,960,962,958,89727
|
|
20240716,132200,20459322997,960,960,961,959,21148
|
|
20240716,132100,20439027819,961,960,961,960,4659
|
|
20240716,132000,20434554500,961,962,962,960,18664
|
|
20240716,131900,20416630992,961,961,962,960,86208
|
|
20240716,131800,20333829970,962,962,963,961,32789
|
|
20240716,131700,20302300364,963,963,964,961,21440
|
|
20240716,131600,20281676325,964,965,967,963,7900
|
|
20240716,131500,20274064456,967,966,967,964,7184
|
|
20240716,131400,20267132712,966,965,966,965,29591
|
|
20240716,131300,20238577164,965,964,966,963,2698
|
|
20240716,131200,20235975184,966,967,967,963,3191
|
|
20240716,131100,20232897862,967,967,967,965,13410
|
|
20240716,131000,20219949423,967,969,969,966,6184
|
|
20240716,130900,20213974632,966,970,970,966,12683
|
|
20240716,130800,20201711778,970,968,970,966,6223
|
|
20240716,130700,20195693719,970,969,970,969,1641
|
|
20240716,130600,20194102888,969,969,970,967,8188
|
|
20240716,130500,20186179210,969,967,969,966,9373
|
|
20240716,130400,20177112939,968,967,968,967,2406
|
|
20240716,130300,20174786043,968,967,969,967,2288
|
|
20240716,130200,20172572750,968,966,970,966,4111
|
|
20240716,130100,20168594795,970,968,971,966,7101
|
|
20240716,130000,20161729170,971,972,973,969,29650
|
|
20240716,125900,20132931351,972,969,973,969,16501
|
|
20240716,125800,20116904235,969,972,973,967,24231
|
|
20240716,125700,20093416567,973,973,974,971,7441
|
|
20240716,125600,20086184338,974,976,977,972,40207
|
|
20240716,125500,20046995042,976,971,976,971,17602
|
|
20240716,125400,20029864359,971,968,972,967,31992
|
|
20240716,125300,19998856995,968,967,968,966,10502
|
|
20240716,125200,19988700743,967,967,967,965,1746
|
|
20240716,125100,19987014459,967,965,967,964,18670
|
|
20240716,125000,19968998226,966,966,966,963,10106
|
|
20240716,124900,19959258903,966,965,966,965,3660
|
|
20240716,124800,19955723739,965,966,966,965,3567
|
|
20240716,124700,19952280247,966,965,966,962,18104
|
|
20240716,124600,19934839224,966,966,967,964,11254
|
|
20240716,124500,19923975141,966,967,967,965,9454
|
|
20240716,124400,19914843536,967,966,968,966,13778
|
|
20240716,124300,19901518135,966,964,966,963,33963
|
|
20240716,124200,19868799688,964,966,966,961,11314
|
|
20240716,124100,19857916302,966,963,966,962,17655
|
|
20240716,124000,19840910535,964,964,964,960,28895
|
|
20240716,123900,19813105366,965,961,965,960,34400
|
|
20240716,123800,19780017295,962,964,964,961,27334
|
|
20240716,123700,19753727689,966,964,967,963,9690
|
|
20240716,123600,19744373545,964,966,967,963,16655
|
|
20240716,123500,19728300982,966,966,967,964,26018
|
|
20240716,123400,19703179670,966,961,966,961,24606
|
|
20240716,123300,19679480457,962,962,962,960,16059
|
|
20240716,123200,19664049908,962,962,963,961,38828
|
|
20240716,123100,19626724793,962,964,964,961,23920
|
|
20240716,123000,19603714923,965,965,965,962,11102
|
|
20240716,122900,19593019474,965,964,965,963,9427
|
|
20240716,122800,19583925410,964,964,965,962,26845
|
|
20240716,122700,19558082176,964,962,965,961,48566
|
|
20240716,122600,19511362206,961,963,965,961,15953
|
|
20240716,122500,19496010470,965,965,968,961,70225
|
|
20240716,122400,19428396167,969,968,969,965,2892
|
|
20240716,122300,19425602358,968,967,970,964,72777
|
|
20240716,122200,19355277743,967,969,969,966,9734
|
|
20240716,122100,19345864616,967,969,970,966,7803
|
|
20240716,122000,19338310598,969,967,969,966,6165
|
|
20240716,121900,19332354115,967,969,969,966,17665
|
|
20240716,121800,19315288244,969,966,970,966,18725
|
|
20240716,121700,19297191754,967,966,969,966,13296
|
|
20240716,121600,19284339015,967,967,968,966,7102
|
|
20240716,121500,19277473816,968,968,969,966,15838
|
|
20240716,121400,19262159378,968,968,969,967,16765
|
|
20240716,121300,19245937316,969,970,970,968,2157
|
|
20240716,121200,19243846852,969,969,970,969,19191
|
|
20240716,121100,19225248786,970,967,970,967,6313
|
|
20240716,121000,19219133824,968,968,968,966,24373
|
|
20240716,120900,19195570924,967,966,968,966,10601
|
|
20240716,120800,19185325741,967,968,969,966,10030
|
|
20240716,120700,19175627308,969,970,970,968,13735
|
|
20240716,120600,19162327899,970,970,970,969,15982
|
|
20240716,120500,19146838679,970,971,971,968,28294
|
|
20240716,120400,19119418767,971,971,972,970,31272
|
|
20240716,120300,19089070411,972,971,972,971,6549
|
|
20240716,120200,19082709152,972,970,972,970,10148
|
|
20240716,120100,19072855565,972,973,973,970,9503
|
|
20240716,120000,19063624287,973,972,973,971,6987
|
|
20240716,115900,19056828041,973,972,973,971,9962
|
|
20240716,115800,19047149942,972,972,977,970,18019
|
|
20240716,115700,19029607524,970,969,972,968,42490
|
|
20240716,115600,18988387064,969,968,969,967,10285
|
|
20240716,115500,18978428962,968,967,969,967,6474
|
|
20240716,115400,18972163535,968,963,968,962,39008
|
|
20240716,115300,18934528438,963,965,965,963,17695
|
|
20240716,115200,18917476275,964,968,969,963,21685
|
|
20240716,115100,18896561007,968,963,971,961,59669
|
|
20240716,115000,18839012241,962,969,970,962,96946
|
|
20240716,114900,18745398444,970,972,973,968,93429
|
|
20240716,114800,18654898544,972,977,977,972,16487
|
|
20240716,114700,18638845667,976,976,977,974,6315
|
|
20240716,114600,18632683315,976,973,976,972,37670
|
|
20240716,114500,18596038101,973,970,973,968,136759
|
|
20240716,114400,18463427437,969,974,974,969,87470
|
|
20240716,114300,18378563047,974,975,975,970,137368
|
|
20240716,114200,18245041786,974,981,981,974,114631
|
|
20240716,114100,18133023555,981,982,982,981,15253
|
|
20240716,114000,18118060059,982,982,983,982,7567
|
|
20240716,113900,18110627142,983,983,984,982,9669
|
|
20240716,113800,18101125253,983,983,983,982,4137
|
|
20240716,113700,18097060829,983,980,984,980,44712
|
|
20240716,113600,18053132303,982,982,982,979,68665
|
|
20240716,113500,17985796739,980,981,982,980,5388
|
|
20240716,113400,17980511744,982,983,983,981,24316
|
|
20240716,113300,17956635817,983,983,983,981,7521
|
|
20240716,113200,17949251505,983,981,983,979,20907
|
|
20240716,113100,17928759214,980,982,983,980,14704
|
|
20240716,113000,17914332768,982,981,983,980,14074
|
|
20240716,112900,17900523035,981,979,982,978,27194
|
|
20240716,112800,17873899134,979,981,981,977,47748
|
|
20240716,112700,17827149228,981,985,985,978,66446
|
|
20240716,112600,17761959432,984,981,984,980,26553
|
|
20240716,112500,17735874601,980,986,986,980,51863
|
|
20240716,112400,17684984423,986,986,987,983,25655
|
|
20240716,112300,17659730517,983,987,988,982,55692
|
|
20240716,112200,17604828911,987,982,989,982,79259
|
|
20240716,112100,17526681622,982,978,985,978,35360
|
|
20240716,112000,17492000663,979,979,979,978,79103
|
|
20240716,111900,17414624236,979,983,984,978,205697
|
|
20240716,111800,17212978102,983,985,985,983,45702
|
|
20240716,111700,17168037270,985,988,988,982,139776
|
|
20240716,111600,17030454639,987,987,990,987,65753
|
|
20240716,111500,16965491885,988,988,990,987,82680
|
|
20240716,111400,16883842022,988,994,994,987,145436
|
|
20240716,111300,16739902086,994,995,997,992,41817
|
|
20240716,111200,16698333054,995,991,995,990,29255
|
|
20240716,111100,16669305645,993,986,995,986,85465
|
|
20240716,111000,16584622153,990,999,1000,985,340302
|
|
20240716,110900,16247426758,1000,1003,1004,998,111844
|
|
20240716,110800,16135596425,1004,1000,1007,999,130420
|
|
20240716,110700,16004796524,1002,1000,1008,993,217633
|
|
20240716,110600,15787515651,1001,1013,1013,991,488051
|
|
20240716,110500,15298837937,1013,1011,1016,1004,360752
|
|
20240716,110400,14934461710,1013,1016,1016,1011,242515
|
|
20240716,110300,14688731787,1013,1013,1019,1007,263905
|
|
20240716,110200,14421427913,1012,1015,1015,1007,235282
|
|
20240716,110100,14183831361,1015,1020,1022,1009,614595
|
|
20240716,110000,13559230337,1020,1007,1020,1003,1003454
|
|
20240716,105900,12542198203,1007,997,1009,993,252145
|
|
20240716,105800,12289572739,997,1002,1002,996,102895
|
|
20240716,105700,12186860492,1002,987,1009,986,491349
|
|
20240716,105600,11695494385,987,985,988,985,56601
|
|
20240716,105500,11639633197,985,987,987,981,36570
|
|
20240716,105400,11603668107,987,978,988,978,21501
|
|
20240716,105300,11582559440,978,980,981,978,44116
|
|
20240716,105200,11539367470,981,983,984,980,70197
|
|
20240716,105100,11470527824,984,982,985,980,51717
|
|
20240716,105000,11419779904,981,988,993,980,175367
|
|
20240716,104900,11247221947,990,988,991,986,19802
|
|
20240716,104800,11227648965,986,989,989,986,63104
|
|
20240716,104700,11165317559,989,989,991,988,38809
|
|
20240716,104600,11126942841,990,990,992,988,48102
|
|
20240716,104500,11079375044,990,990,993,988,31720
|
|
20240716,104400,11047967097,990,985,990,985,31810
|
|
20240716,104300,11016601132,985,985,993,984,56342
|
|
20240716,104200,10961030203,984,992,992,983,86500
|
|
20240716,104100,10875748311,994,995,997,990,82052
|
|
20240716,104000,10794216128,994,996,998,993,85438
|
|
20240716,103900,10709121922,997,991,998,989,174592
|
|
20240716,103800,10535344392,991,987,991,986,48657
|
|
20240716,103700,10487229479,990,990,992,984,136374
|
|
20240716,103600,10352708509,991,992,995,989,66072
|
|
20240716,103500,10287228183,991,997,998,991,92117
|
|
20240716,103400,10195600586,998,993,999,991,110940
|
|
20240716,103300,10085167214,993,992,994,990,69174
|
|
20240716,103200,10016585062,993,987,994,985,66265
|
|
20240716,103100,9951016653,988,992,993,985,63277
|
|
20240716,103000,9888470925,992,983,994,983,114791
|
|
20240716,102900,9775143246,985,998,999,982,229722
|
|
20240716,102800,9547608927,998,996,998,991,188576
|
|
20240716,102700,9360115538,995,1002,1004,993,515277
|
|
20240716,102600,8844655146,1002,991,1002,990,485657
|
|
20240716,102500,8359774860,991,980,992,980,98756
|
|
20240716,102400,8262247380,980,981,983,978,14901
|
|
20240716,102300,8247638401,980,974,981,974,9849
|
|
20240716,102200,8238004257,974,981,984,973,41642
|
|
20240716,102100,8197191517,981,973,984,973,35327
|
|
20240716,102000,8162631810,973,971,974,970,80484
|
|
20240716,101900,8084493455,971,973,973,968,95488
|
|
20240716,101800,7991867862,972,973,976,971,40508
|
|
20240716,101700,7952452182,973,972,975,971,36936
|
|
20240716,101600,7916558505,972,975,977,970,140443
|
|
20240716,101500,7779904216,977,979,981,975,21406
|
|
20240716,101400,7758976217,980,983,983,980,67420
|
|
20240716,101300,7692809895,983,985,989,981,48560
|
|
20240716,101200,7644988948,985,983,990,983,50016
|
|
20240716,101100,7595647594,990,984,990,975,66338
|
|
20240716,101000,7530414953,983,982,983,980,22654
|
|
20240716,100900,7508161794,982,977,982,976,33761
|
|
20240716,100800,7475140830,977,975,978,973,61069
|
|
20240716,100700,7415618215,974,979,980,974,75528
|
|
20240716,100600,7341826382,979,988,990,977,195744
|
|
20240716,100500,7149532277,988,985,991,983,113880
|
|
20240716,100400,7037044536,984,994,994,982,225067
|
|
20240716,100300,6814869890,994,998,1000,990,312204
|
|
20240716,100200,6504078762,998,989,1000,988,424954
|
|
20240716,100100,6080805655,991,992,995,990,280747
|
|
20240716,100000,5802286060,991,994,994,988,335719
|
|
20240716,095900,5469759587,995,981,996,981,323098
|
|
20240716,095800,5149771356,980,975,984,975,89104
|
|
20240716,095700,5062557516,975,985,986,973,191482
|
|
20240716,095600,4874897961,986,984,987,981,165099
|
|
20240716,095500,4712424810,986,985,990,982,372339
|
|
20240716,095400,4344944067,985,995,995,980,248156
|
|
20240716,095300,4099841396,991,975,995,971,546883
|
|
20240716,095200,3560991991,975,967,976,967,200574
|
|
20240716,095100,3365738341,970,965,974,962,197834
|
|
20240716,095000,3173933143,964,961,965,960,43896
|
|
20240716,094900,3131707927,962,964,964,960,17971
|
|
20240716,094800,3114421766,964,961,965,958,58724
|
|
20240716,094700,3057902076,962,954,962,954,31407
|
|
20240716,094600,3027773431,954,952,954,950,7417
|
|
20240716,094500,3020719234,951,953,953,951,17001
|
|
20240716,094400,3004530782,952,953,953,952,20233
|
|
20240716,094300,2985260788,954,957,958,954,28743
|
|
20240716,094200,2957798977,958,957,960,954,16430
|
|
20240716,094100,2942056115,954,959,960,954,30054
|
|
20240716,094000,2913309561,958,955,960,955,24617
|
|
20240716,093900,2889706037,960,958,960,956,19132
|
|
20240716,093800,2871377182,958,960,960,957,19748
|
|
20240716,093700,2852448134,958,960,961,958,39748
|
|
20240716,093600,2814282650,959,956,960,956,9925
|
|
20240716,093500,2804769682,957,957,957,954,21614
|
|
20240716,093400,2784107744,957,959,959,955,16410
|
|
20240716,093300,2768411365,960,962,963,957,17367
|
|
20240716,093200,2751749141,962,957,963,955,60921
|
|
20240716,093100,2693325836,958,955,958,953,22690
|
|
20240716,093000,2671626975,955,956,958,952,32606
|
|
20240716,092900,2640484382,955,958,958,952,15750
|
|
20240716,092800,2625440588,958,951,958,948,34147
|
|
20240716,092700,2592896292,951,950,953,947,22326
|
|
20240716,092600,2571677965,950,946,950,946,11841
|
|
20240716,092500,2560449335,946,942,946,941,13833
|
|
20240716,092400,2547399946,942,942,942,938,79849
|
|
20240716,092300,2472360201,942,945,946,941,124698
|
|
20240716,092200,2354831008,946,945,947,945,13619
|
|
20240716,092100,2341946741,945,948,948,944,32629
|
|
20240716,092000,2311080216,952,954,954,945,84961
|
|
20240716,091900,2230413138,955,954,959,952,11327
|
|
20240716,091800,2219615067,954,956,959,954,23969
|
|
20240716,091700,2196694433,957,955,959,954,23252
|
|
20240716,091600,2174464763,955,955,957,950,52962
|
|
20240716,091500,2124012806,952,951,957,949,25649
|
|
20240716,091400,2099554227,951,951,952,949,3922
|
|
20240716,091300,2095829613,951,953,954,948,73276
|
|
20240716,091200,2026213275,953,952,954,951,33792
|
|
20240716,091100,1994020041,953,954,955,952,22783
|
|
20240716,091000,1972303049,954,955,957,952,49323
|
|
20240716,090900,1925253886,952,959,959,950,157018
|
|
20240716,090800,1775530703,957,960,961,957,68510
|
|
20240716,090700,1709823087,960,960,963,957,126030
|
|
20240716,090600,1588928869,961,961,964,956,95874
|
|
20240716,090500,1496942633,963,972,972,960,152491
|
|
20240716,090400,1349565602,971,975,977,967,183232
|
|
20240716,090300,1171304263,975,963,975,958,317007
|
|
20240716,090200,864974137,963,976,977,955,255393
|
|
20240716,090100,618493303,974,948,990,946,420073
|
|
20240716,090000,210505455,946,940,948,935,217981
|