594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185100,12395955960,960,960,960,960,152395
|
|
20240719,185000,12395955960,960,960,960,960,0
|
|
20240719,184900,12395955960,960,960,960,960,0
|
|
20240719,184800,12395955960,960,960,960,960,0
|
|
20240719,184700,12395955960,960,960,960,960,0
|
|
20240719,184600,12395955960,960,960,960,960,0
|
|
20240719,184500,12395955960,960,960,960,960,0
|
|
20240719,184400,12395955960,960,960,960,960,0
|
|
20240719,184300,12395955960,960,960,960,960,0
|
|
20240719,184200,12395955960,960,960,960,960,0
|
|
20240719,184100,12395955960,960,960,960,960,0
|
|
20240719,184000,12395955960,960,960,960,960,0
|
|
20240719,183900,12395955960,960,960,960,960,0
|
|
20240719,183800,12395955960,960,960,960,960,0
|
|
20240719,183700,12395955960,960,960,960,960,0
|
|
20240719,183600,12395955960,960,960,960,960,0
|
|
20240719,183500,12395955960,960,960,960,960,0
|
|
20240719,183400,12395955960,960,960,960,960,0
|
|
20240719,183300,12395955960,960,960,960,960,0
|
|
20240719,183200,12395955960,960,960,960,960,0
|
|
20240719,183100,12395955960,960,960,960,960,0
|
|
20240719,183000,12395955960,960,960,960,960,0
|
|
20240719,182900,12395955960,960,960,960,960,0
|
|
20240719,182800,12395955960,960,960,960,960,0
|
|
20240719,182700,12395955960,960,960,960,960,0
|
|
20240719,182600,12395955960,960,960,960,960,0
|
|
20240719,182500,12395955960,960,960,960,960,0
|
|
20240719,182400,12395955960,960,960,960,960,0
|
|
20240719,182300,12395955960,960,960,960,960,0
|
|
20240719,182200,12395955960,960,960,960,960,0
|
|
20240719,182100,12395955960,960,960,960,960,152395
|
|
20240719,182000,12395955960,960,960,960,960,0
|
|
20240719,181900,12395955960,960,960,960,960,0
|
|
20240719,181800,12395955960,960,960,960,960,0
|
|
20240719,181700,12395955960,960,960,960,960,0
|
|
20240719,181600,12395955960,960,960,960,960,0
|
|
20240719,181500,12395955960,960,960,960,960,0
|
|
20240719,181400,12395955960,960,960,960,960,0
|
|
20240719,181300,12395955960,960,960,960,960,0
|
|
20240719,181200,12395955960,960,960,960,960,0
|
|
20240719,181100,12395955960,960,960,960,960,0
|
|
20240719,181000,12395955960,960,960,960,960,0
|
|
20240719,180900,12395955960,960,960,960,960,0
|
|
20240719,180800,12395955960,960,960,960,960,0
|
|
20240719,180700,12395955960,960,960,960,960,0
|
|
20240719,180600,12395955960,960,960,960,960,0
|
|
20240719,180500,12395955960,960,960,960,960,0
|
|
20240719,180400,12395955960,960,960,960,960,0
|
|
20240719,180300,12395955960,960,960,960,960,0
|
|
20240719,180200,12395955960,960,960,960,960,0
|
|
20240719,180100,12395955960,960,960,960,960,0
|
|
20240719,180000,12395955960,960,960,960,960,0
|
|
20240719,175900,12395955960,960,960,960,960,0
|
|
20240719,175800,12395955960,960,960,960,960,0
|
|
20240719,175700,12395955960,960,960,960,960,0
|
|
20240719,175600,12395955960,960,960,960,960,0
|
|
20240719,175500,12395955960,960,960,960,960,0
|
|
20240719,175400,12395955960,960,960,960,960,0
|
|
20240719,175300,12395955960,960,960,960,960,0
|
|
20240719,175200,12395955960,960,960,960,960,0
|
|
20240719,175100,12395955960,960,960,960,960,152395
|
|
20240719,175000,12395955960,960,960,960,960,0
|
|
20240719,174900,12395955960,960,960,960,960,0
|
|
20240719,174800,12395955960,960,960,960,960,0
|
|
20240719,174700,12395955960,960,960,960,960,0
|
|
20240719,174600,12395955960,960,960,960,960,0
|
|
20240719,174500,12395955960,960,960,960,960,0
|
|
20240719,174400,12395955960,960,960,960,960,0
|
|
20240719,174300,12395955960,960,960,960,960,0
|
|
20240719,174200,12395955960,960,960,960,960,0
|
|
20240719,174100,12395955960,960,960,960,960,0
|
|
20240719,174000,12395955960,960,960,960,960,0
|
|
20240719,173900,12395955960,960,960,960,960,0
|
|
20240719,173800,12395955960,960,960,960,960,0
|
|
20240719,173700,12395955960,960,960,960,960,0
|
|
20240719,173600,12395955960,960,960,960,960,0
|
|
20240719,173500,12395955960,960,960,960,960,0
|
|
20240719,173400,12395955960,960,960,960,960,0
|
|
20240719,173300,12395955960,960,960,960,960,0
|
|
20240719,173200,12395955960,960,960,960,960,0
|
|
20240719,173100,12395955960,960,960,960,960,0
|
|
20240719,173000,12395955960,960,960,960,960,0
|
|
20240719,172900,12395955960,960,960,960,960,0
|
|
20240719,172800,12395955960,960,960,960,960,0
|
|
20240719,172700,12395955960,960,960,960,960,0
|
|
20240719,172600,12395955960,960,960,960,960,0
|
|
20240719,172500,12395955960,960,960,960,960,0
|
|
20240719,172400,12395955960,960,960,960,960,0
|
|
20240719,172300,12395955960,960,960,960,960,0
|
|
20240719,172200,12395955960,960,960,960,960,0
|
|
20240719,172100,12395955960,960,960,960,960,152395
|
|
20240719,172000,12395955960,960,960,960,960,0
|
|
20240719,171900,12395955960,960,960,960,960,0
|
|
20240719,171800,12395955960,960,960,960,960,0
|
|
20240719,171700,12395955960,960,960,960,960,0
|
|
20240719,171600,12395955960,960,960,960,960,0
|
|
20240719,171500,12395955960,960,960,960,960,0
|
|
20240719,171400,12395955960,960,960,960,960,0
|
|
20240719,171300,12395955960,960,960,960,960,0
|
|
20240719,171200,12395955960,960,960,960,960,0
|
|
20240719,171100,12395955960,960,960,960,960,0
|
|
20240719,171000,12395955960,960,960,960,960,0
|
|
20240719,170900,12395955960,960,960,960,960,0
|
|
20240719,170800,12395955960,960,960,960,960,0
|
|
20240719,170700,12395955960,960,960,960,960,0
|
|
20240719,170600,12395955960,960,960,960,960,0
|
|
20240719,170500,12395955960,960,960,960,960,0
|
|
20240719,170400,12395955960,960,960,960,960,0
|
|
20240719,170300,12395955960,960,960,960,960,0
|
|
20240719,170200,12395955960,960,960,960,960,0
|
|
20240719,170100,12395955960,960,960,960,960,0
|
|
20240719,170000,12395955960,960,960,960,960,0
|
|
20240719,165900,12395955960,960,960,960,960,0
|
|
20240719,165800,12395955960,960,960,960,960,0
|
|
20240719,165700,12395955960,960,960,960,960,0
|
|
20240719,165600,12395955960,960,960,960,960,0
|
|
20240719,165500,12395955960,960,960,960,960,0
|
|
20240719,165400,12395955960,960,960,960,960,0
|
|
20240719,165300,12395955960,960,960,960,960,0
|
|
20240719,165200,12395955960,960,960,960,960,0
|
|
20240719,165100,12395955960,960,960,960,960,152395
|
|
20240719,165000,12395955960,960,960,960,960,0
|
|
20240719,164900,12395955960,960,960,960,960,0
|
|
20240719,164800,12395955960,960,960,960,960,0
|
|
20240719,164700,12395955960,960,960,960,960,0
|
|
20240719,164600,12395955960,960,960,960,960,0
|
|
20240719,164500,12395955960,960,960,960,960,0
|
|
20240719,164400,12395955960,960,960,960,960,0
|
|
20240719,164300,12395955960,960,960,960,960,0
|
|
20240719,164200,12395955960,960,960,960,960,0
|
|
20240719,164100,12395955960,960,960,960,960,0
|
|
20240719,164000,12395955960,960,960,960,960,0
|
|
20240719,163900,12395955960,960,960,960,960,0
|
|
20240719,163800,12395955960,960,960,960,960,0
|
|
20240719,163700,12395955960,960,960,960,960,0
|
|
20240719,163600,12395955960,960,960,960,960,0
|
|
20240719,163500,12395955960,960,960,960,960,0
|
|
20240719,163400,12395955960,960,960,960,960,0
|
|
20240719,163300,12395955960,960,960,960,960,0
|
|
20240719,163200,12395955960,960,960,960,960,0
|
|
20240719,163100,12395955960,960,960,960,960,0
|
|
20240719,163000,12395955960,960,960,960,960,0
|
|
20240719,162900,12395955960,960,960,960,960,0
|
|
20240719,162800,12395955960,960,960,960,960,0
|
|
20240719,162700,12395955960,960,960,960,960,0
|
|
20240719,162600,12395955960,960,960,960,960,0
|
|
20240719,162500,12395955960,960,960,960,960,0
|
|
20240719,162400,12395955960,960,960,960,960,0
|
|
20240719,162300,12395955960,960,960,960,960,0
|
|
20240719,162200,12395955960,960,960,960,960,0
|
|
20240719,162100,12395955960,960,960,960,960,152395
|
|
20240719,162000,12395955960,960,960,960,960,0
|
|
20240719,161900,12395955960,960,960,960,960,0
|
|
20240719,161800,12395955960,960,960,960,960,0
|
|
20240719,161700,12395955960,960,960,960,960,0
|
|
20240719,161600,12395955960,960,960,960,960,0
|
|
20240719,161500,12395955960,960,960,960,960,0
|
|
20240719,161400,12395955960,960,960,960,960,0
|
|
20240719,161300,12395955960,960,960,960,960,0
|
|
20240719,161200,12395955960,960,960,960,960,0
|
|
20240719,161100,12395955960,960,960,960,960,0
|
|
20240719,161000,12395955960,960,960,960,960,0
|
|
20240719,160900,12395955960,960,960,960,960,0
|
|
20240719,160800,12395955960,960,960,960,960,0
|
|
20240719,160700,12395955960,960,960,960,960,0
|
|
20240719,160600,12395955960,960,960,960,960,0
|
|
20240719,160500,12395955960,960,960,960,960,0
|
|
20240719,160400,12395955960,960,960,960,960,0
|
|
20240719,160300,12395955960,960,960,960,960,0
|
|
20240719,160200,12395955960,960,960,960,960,0
|
|
20240719,160100,12395955960,960,960,960,960,0
|
|
20240719,160000,12395955960,960,960,960,960,0
|
|
20240719,155900,12395955960,960,960,960,960,0
|
|
20240719,155800,12395955960,960,960,960,960,0
|
|
20240719,155700,12395955960,960,960,960,960,0
|
|
20240719,155600,12395955960,960,960,960,960,0
|
|
20240719,155500,12395955960,960,960,960,960,0
|
|
20240719,155400,12395955960,960,960,960,960,0
|
|
20240719,155300,12395955960,960,960,960,960,0
|
|
20240719,155200,12395955960,960,960,960,960,0
|
|
20240719,155100,12395955960,960,960,960,960,152395
|
|
20240719,155000,12395955960,960,960,960,960,0
|
|
20240719,154900,12395955960,960,960,960,960,0
|
|
20240719,154800,12395955960,960,960,960,960,0
|
|
20240719,154700,12395955960,960,960,960,960,0
|
|
20240719,154600,12395955960,960,960,960,960,0
|
|
20240719,154500,12395955960,960,960,960,960,0
|
|
20240719,154400,12395955960,960,960,960,960,0
|
|
20240719,154300,12395955960,960,960,960,960,0
|
|
20240719,154200,12395955960,960,960,960,960,0
|
|
20240719,154100,12395955960,960,960,960,960,0
|
|
20240719,154000,12395955960,960,960,960,960,0
|
|
20240719,153900,12395955960,960,960,960,960,0
|
|
20240719,153800,12395955960,960,960,960,960,0
|
|
20240719,153700,12395955960,960,960,960,960,0
|
|
20240719,153600,12395955960,960,960,960,960,0
|
|
20240719,153500,12395955960,960,960,960,960,0
|
|
20240719,153400,12395955960,960,960,960,960,0
|
|
20240719,153300,12395955960,960,960,960,960,0
|
|
20240719,153200,12395955960,960,960,960,960,0
|
|
20240719,153100,12395955960,960,960,960,960,0
|
|
20240719,153000,12395955960,960,960,960,960,152395
|
|
20240719,152900,12249656760,958,958,958,958,0
|
|
20240719,152800,12249656760,958,958,958,958,0
|
|
20240719,152700,12249656760,958,958,958,958,0
|
|
20240719,152600,12249656760,958,958,958,958,0
|
|
20240719,152500,12249656760,958,958,958,958,0
|
|
20240719,152400,12249656760,958,958,958,958,0
|
|
20240719,152300,12249656760,958,958,958,958,0
|
|
20240719,152200,12249656760,958,958,958,958,0
|
|
20240719,152100,12249656760,958,958,958,958,0
|
|
20240719,152000,12249656760,958,958,958,958,0
|
|
20240719,151900,12249656760,958,959,959,957,37300
|
|
20240719,151800,12213906200,959,958,959,957,9065
|
|
20240719,151700,12205219496,958,957,958,957,14822
|
|
20240719,151600,12191021278,958,955,958,954,7926
|
|
20240719,151500,12183451213,956,957,958,956,15406
|
|
20240719,151400,12168720427,957,957,958,957,2807
|
|
20240719,151300,12166034012,958,958,958,957,2212
|
|
20240719,151200,12163917125,958,958,958,957,9850
|
|
20240719,151100,12154483835,958,958,958,957,14537
|
|
20240719,151000,12140558659,957,957,958,957,6209
|
|
20240719,150900,12134611119,957,957,957,955,14057
|
|
20240719,150800,12121176509,957,958,958,957,9333
|
|
20240719,150700,12112239826,958,958,958,957,5977
|
|
20240719,150600,12106516091,957,956,959,956,15705
|
|
20240719,150500,12091475575,956,956,957,955,17210
|
|
20240719,150400,12075029817,956,958,958,955,1118
|
|
20240719,150300,12073960090,953,954,959,953,24289
|
|
20240719,150200,12050729793,954,955,955,952,10498
|
|
20240719,150100,12040725768,955,954,955,953,4595
|
|
20240719,150000,12036342608,954,952,954,952,8344
|
|
20240719,145900,12028392734,953,955,955,953,9339
|
|
20240719,145800,12019485671,956,957,957,955,25648
|
|
20240719,145700,11994974249,957,956,957,943,107191
|
|
20240719,145600,11893120028,957,957,958,957,7002
|
|
20240719,145500,11886418969,957,957,958,956,18662
|
|
20240719,145400,11868564738,958,959,959,957,6926
|
|
20240719,145300,11861929951,959,959,959,958,2704
|
|
20240719,145200,11859337675,959,958,959,957,1560
|
|
20240719,145100,11857843508,960,958,961,957,9854
|
|
20240719,145000,11848402516,958,959,962,957,45830
|
|
20240719,144900,11804406284,960,956,960,956,17081
|
|
20240719,144800,11788034654,956,957,957,954,4468
|
|
20240719,144700,11783768796,957,952,957,952,14722
|
|
20240719,144600,11769720237,953,953,954,951,10848
|
|
20240719,144500,11759395886,953,954,954,953,8819
|
|
20240719,144400,11750989319,955,952,957,952,41360
|
|
20240719,144300,11711479848,953,952,953,952,2804
|
|
20240719,144200,11708809580,952,952,953,952,2906
|
|
20240719,144100,11706042674,953,952,954,951,7133
|
|
20240719,144000,11699254461,952,952,952,951,4526
|
|
20240719,143900,11694946036,952,952,953,951,7948
|
|
20240719,143800,11687379838,952,952,953,952,12481
|
|
20240719,143700,11675490108,952,952,953,952,6077
|
|
20240719,143600,11669704789,951,949,955,949,35462
|
|
20240719,143500,11635949139,949,950,950,949,5962
|
|
20240719,143400,11630291200,950,947,950,943,51448
|
|
20240719,143300,11581618686,948,950,950,947,18492
|
|
20240719,143200,11564080784,950,950,951,949,10926
|
|
20240719,143100,11553699284,950,951,951,949,24541
|
|
20240719,143000,11530403177,951,951,951,948,3053
|
|
20240719,142900,11527503408,948,949,951,948,8682
|
|
20240719,142800,11519260021,949,949,949,946,16902
|
|
20240719,142700,11503250232,949,947,949,947,3730
|
|
20240719,142600,11499717284,947,947,949,947,2467
|
|
20240719,142500,11497381024,947,950,950,947,12968
|
|
20240719,142400,11485083486,950,946,950,944,27208
|
|
20240719,142300,11459347778,946,946,946,945,19650
|
|
20240719,142200,11440768898,946,947,947,945,10463
|
|
20240719,142100,11430870471,946,948,948,946,9277
|
|
20240719,142000,11422087588,947,947,949,946,6137
|
|
20240719,141900,11416276638,947,948,948,946,13702
|
|
20240719,141800,11403302766,948,949,949,948,2480
|
|
20240719,141700,11400951527,949,950,951,949,9435
|
|
20240719,141600,11391989886,950,949,950,948,15078
|
|
20240719,141500,11377692724,949,948,950,948,8761
|
|
20240719,141400,11369378561,948,947,948,945,10106
|
|
20240719,141300,11359805254,947,944,947,944,3084
|
|
20240719,141200,11356890184,945,947,947,944,3448
|
|
20240719,141100,11353630882,946,946,948,946,5098
|
|
20240719,141000,11348802029,948,945,948,943,8236
|
|
20240719,140900,11341009530,943,943,945,942,2894
|
|
20240719,140800,11338281853,943,947,947,943,11161
|
|
20240719,140700,11327744173,947,948,948,946,22759
|
|
20240719,140600,11306207897,948,947,948,947,2700
|
|
20240719,140500,11303649361,947,947,948,945,10323
|
|
20240719,140400,11293867811,947,947,947,945,11082
|
|
20240719,140300,11283388551,947,949,949,943,5696
|
|
20240719,140200,11277999996,949,943,949,942,36418
|
|
20240719,140100,11243551224,943,941,943,941,7306
|
|
20240719,140000,11236669531,941,940,941,940,18115
|
|
20240719,135900,11219640085,939,939,940,938,8889
|
|
20240719,135800,11211285687,939,937,939,936,15848
|
|
20240719,135700,11196433344,937,939,939,937,30188
|
|
20240719,135600,11168114321,939,936,939,936,3207
|
|
20240719,135500,11165108491,936,939,940,936,24575
|
|
20240719,135400,11142063139,940,937,940,937,11028
|
|
20240719,135300,11131711052,938,936,938,936,25177
|
|
20240719,135200,11108121958,936,937,937,936,18796
|
|
20240719,135100,11090528631,937,937,937,936,7720
|
|
20240719,135000,11083295920,937,938,938,937,5887
|
|
20240719,134900,11077778775,938,937,938,937,4354
|
|
20240719,134800,11073699075,937,936,939,935,9182
|
|
20240719,134700,11065110017,936,936,939,935,5032
|
|
20240719,134600,11060404251,939,936,939,934,13081
|
|
20240719,134500,11048169500,936,940,940,935,141045
|
|
20240719,134400,10916142469,940,941,941,938,9006
|
|
20240719,134300,10907680851,941,942,942,941,2140
|
|
20240719,134200,10905665121,942,940,942,940,9586
|
|
20240719,134100,10896645715,940,939,941,939,41217
|
|
20240719,134000,10857900350,938,939,940,938,19746
|
|
20240719,133900,10839371582,940,940,940,938,9729
|
|
20240719,133800,10830236893,939,940,940,938,18581
|
|
20240719,133700,10812800578,940,940,940,939,8235
|
|
20240719,133600,10805067491,939,939,940,938,19698
|
|
20240719,133500,10786587428,939,939,939,938,11549
|
|
20240719,133400,10775744975,939,940,940,939,4857
|
|
20240719,133300,10771184097,939,938,939,938,11709
|
|
20240719,133200,10760195851,938,939,940,938,18086
|
|
20240719,133100,10743221992,939,939,940,938,9513
|
|
20240719,133000,10734289356,939,939,939,938,6103
|
|
20240719,132900,10728560046,939,939,939,938,12120
|
|
20240719,132800,10717180730,940,940,940,939,9976
|
|
20240719,132700,10707812848,940,939,940,939,2914
|
|
20240719,132600,10705076349,939,939,940,939,8660
|
|
20240719,132500,10696944063,940,940,940,939,37856
|
|
20240719,132400,10661361490,940,940,940,939,14454
|
|
20240719,132300,10647775595,940,940,941,939,6132
|
|
20240719,132200,10642012361,940,940,940,939,4634
|
|
20240719,132100,10637657971,939,939,940,939,7791
|
|
20240719,132000,10630338723,940,941,941,940,663
|
|
20240719,131900,10629715450,941,941,941,939,4371
|
|
20240719,131800,10625603664,939,940,941,939,9599
|
|
20240719,131700,10616581092,940,939,940,939,1808
|
|
20240719,131600,10614882722,939,940,940,938,14880
|
|
20240719,131500,10600909714,940,940,940,939,3514
|
|
20240719,131400,10597609528,940,939,940,938,6783
|
|
20240719,131300,10591238206,939,938,940,938,4746
|
|
20240719,131200,10586785723,938,940,940,938,12422
|
|
20240719,131100,10575119615,939,942,942,939,11050
|
|
20240719,131000,10564724209,942,941,943,941,10909
|
|
20240719,130900,10554454940,941,940,943,940,30130
|
|
20240719,130800,10526107025,941,942,944,939,26259
|
|
20240719,130700,10501395993,942,941,944,939,14312
|
|
20240719,130600,10487906126,941,938,941,937,20750
|
|
20240719,130500,10468438871,937,938,939,937,71011
|
|
20240719,130400,10401859873,939,943,943,939,61486
|
|
20240719,130300,10344066461,942,942,943,942,6197
|
|
20240719,130200,10338228869,943,943,944,942,7950
|
|
20240719,130100,10330733328,943,944,945,943,12137
|
|
20240719,130000,10319276151,945,944,945,944,2480
|
|
20240719,125900,10316933413,944,945,945,944,1846
|
|
20240719,125800,10315189424,946,945,946,942,14463
|
|
20240719,125700,10301544661,945,945,946,945,2106
|
|
20240719,125600,10299554231,945,946,946,944,4278
|
|
20240719,125500,10295510349,946,943,946,942,20659
|
|
20240719,125400,10275988828,944,947,947,943,3729
|
|
20240719,125300,10272467861,947,940,947,940,44812
|
|
20240719,125200,10230213937,940,939,940,939,48849
|
|
20240719,125100,10184318867,939,940,941,939,20361
|
|
20240719,125000,10165194260,939,940,941,939,35931
|
|
20240719,124900,10131450033,939,940,940,939,36249
|
|
20240719,124800,10097398025,940,941,942,940,61706
|
|
20240719,124700,10039384331,942,941,942,940,24675
|
|
20240719,124600,10016163457,942,941,942,940,43805
|
|
20240719,124500,9974958477,942,943,943,941,7286
|
|
20240719,124400,9968095189,943,940,943,940,27181
|
|
20240719,124300,9942527149,940,943,943,940,142165
|
|
20240719,124200,9808660099,943,943,943,942,6680
|
|
20240719,124100,9802365797,943,946,946,943,95290
|
|
20240719,124000,9712395180,947,946,947,946,4983
|
|
20240719,123900,9707679391,946,946,947,946,8431
|
|
20240719,123800,9699703129,948,947,948,946,6136
|
|
20240719,123700,9693895879,947,946,948,946,18289
|
|
20240719,123600,9676584619,947,948,948,947,11055
|
|
20240719,123500,9666113373,948,948,948,947,8778
|
|
20240719,123400,9657791917,948,948,949,947,14815
|
|
20240719,123300,9643748136,948,949,949,948,4349
|
|
20240719,123200,9639621838,949,948,949,948,10586
|
|
20240719,123100,9629578897,949,947,949,947,1354
|
|
20240719,123000,9628295971,948,948,948,946,14915
|
|
20240719,122900,9614170495,946,948,948,946,30999
|
|
20240719,122800,9584820346,948,949,949,948,8875
|
|
20240719,122700,9576406713,949,950,950,949,21696
|
|
20240719,122600,9555803198,950,955,955,950,33861
|
|
20240719,122500,9523575718,954,953,954,953,3270
|
|
20240719,122400,9520456504,953,955,955,953,3159
|
|
20240719,122300,9517443383,955,953,955,953,4260
|
|
20240719,122200,9513379160,954,953,955,953,3618
|
|
20240719,122100,9509925365,952,953,953,952,2918
|
|
20240719,122000,9507145938,953,953,954,952,10856
|
|
20240719,121900,9496797540,954,953,954,951,954
|
|
20240719,121800,9495889993,953,951,953,951,19195
|
|
20240719,121700,9477614728,952,952,952,952,1545
|
|
20240719,121600,9476143888,951,952,953,951,5385
|
|
20240719,121500,9471019204,953,954,954,950,14333
|
|
20240719,121400,9457381016,954,956,956,954,3113
|
|
20240719,121300,9454410288,957,954,957,953,5758
|
|
20240719,121200,9448917983,955,953,955,953,4861
|
|
20240719,121100,9444275748,952,955,955,952,48406
|
|
20240719,121000,9398094074,956,956,956,955,9845
|
|
20240719,120900,9388683554,955,955,956,955,8177
|
|
20240719,120800,9380873440,954,952,954,952,30244
|
|
20240719,120700,9352032525,953,952,953,951,3190
|
|
20240719,120600,9348997687,952,951,952,951,1756
|
|
20240719,120500,9347327145,952,949,952,949,1548
|
|
20240719,120400,9345854203,952,949,952,949,33888
|
|
20240719,120300,9313666592,950,949,950,948,9235
|
|
20240719,120200,9304901342,949,949,949,948,10824
|
|
20240719,120100,9294635951,949,948,949,948,3803
|
|
20240719,120000,9291030705,948,948,949,947,10650
|
|
20240719,115900,9280937105,949,949,949,947,5318
|
|
20240719,115800,9275893624,949,950,950,949,14221
|
|
20240719,115700,9262385564,950,950,951,950,10671
|
|
20240719,115600,9252247579,951,951,952,950,13969
|
|
20240719,115500,9238964010,951,949,951,949,21744
|
|
20240719,115400,9218311662,949,947,949,947,5459
|
|
20240719,115300,9213135238,947,947,947,944,24558
|
|
20240719,115200,9189914345,947,946,947,946,14497
|
|
20240719,115100,9176189395,946,946,947,946,4041
|
|
20240719,115000,9172366476,946,944,946,944,17493
|
|
20240719,114900,9155830002,945,947,947,945,30252
|
|
20240719,114800,9127228959,946,945,948,945,10146
|
|
20240719,114700,9117618927,945,945,946,944,38937
|
|
20240719,114600,9080829370,945,946,947,943,78865
|
|
20240719,114500,9006346554,946,947,948,946,60849
|
|
20240719,114400,8948752147,947,948,948,947,14187
|
|
20240719,114300,8935307474,948,949,949,948,4103
|
|
20240719,114200,8931417189,948,949,949,947,8183
|
|
20240719,114100,8923659554,949,948,949,947,14382
|
|
20240719,114000,8910025502,949,950,952,948,22901
|
|
20240719,113900,8888251756,951,948,951,947,48769
|
|
20240719,113800,8841952538,948,948,948,946,55488
|
|
20240719,113700,8789382749,948,952,952,947,98107
|
|
20240719,113600,8696203520,952,952,952,951,19196
|
|
20240719,113500,8677935363,952,954,954,951,24139
|
|
20240719,113400,8654957565,954,953,955,953,19124
|
|
20240719,113300,8636699301,953,953,953,951,16899
|
|
20240719,113200,8620614228,953,956,956,950,369749
|
|
20240719,113100,8268669465,955,957,957,955,48562
|
|
20240719,113000,8222254785,957,957,957,957,14903
|
|
20240719,112900,8207992614,957,957,958,955,78321
|
|
20240719,112800,8133097008,956,958,958,956,52024
|
|
20240719,112700,8083301255,958,959,960,958,8635
|
|
20240719,112600,8075024995,960,960,960,958,17154
|
|
20240719,112500,8058584386,960,959,960,957,12630
|
|
20240719,112400,8046480968,959,958,959,958,18711
|
|
20240719,112300,8028543980,958,959,960,958,22572
|
|
20240719,112200,8006900542,959,959,961,958,25320
|
|
20240719,112100,7982628218,959,959,959,957,78391
|
|
20240719,112000,7907530402,959,961,961,959,64027
|
|
20240719,111900,7846088467,961,962,962,960,44756
|
|
20240719,111800,7803080946,962,963,964,962,41398
|
|
20240719,111700,7763251864,963,965,965,963,23914
|
|
20240719,111600,7740197191,965,967,967,965,33719
|
|
20240719,111500,7707657954,967,966,967,965,10476
|
|
20240719,111400,7697534938,966,967,967,966,3878
|
|
20240719,111300,7693788590,965,966,967,965,9614
|
|
20240719,111200,7684504250,967,966,967,965,7155
|
|
20240719,111100,7677591858,965,966,966,964,2287
|
|
20240719,111000,7675383697,965,964,965,964,1515
|
|
20240719,110900,7673922637,964,963,966,963,1188
|
|
20240719,110800,7672778215,963,964,964,963,3822
|
|
20240719,110700,7669096059,964,964,966,963,7477
|
|
20240719,110600,7661889897,964,964,966,963,2732
|
|
20240719,110500,7659257235,963,964,966,963,3429
|
|
20240719,110400,7655953309,963,966,966,963,1901
|
|
20240719,110300,7654119665,966,964,966,962,18341
|
|
20240719,110200,7636455546,967,966,967,963,28094
|
|
20240719,110100,7609337689,968,965,968,964,22773
|
|
20240719,110000,7587347098,965,966,966,964,3777
|
|
20240719,105900,7583700955,969,960,970,960,44743
|
|
20240719,105800,7540479328,959,960,962,959,20688
|
|
20240719,105700,7520615753,960,961,961,959,20167
|
|
20240719,105600,7501259303,961,959,961,959,25876
|
|
20240719,105500,7476433980,959,959,960,958,54916
|
|
20240719,105400,7423790118,959,961,962,959,28378
|
|
20240719,105300,7396545086,962,962,963,961,10042
|
|
20240719,105200,7386887663,963,962,963,962,12882
|
|
20240719,105100,7374486251,963,963,963,962,14431
|
|
20240719,105000,7360591061,962,964,964,962,11261
|
|
20240719,104900,7349745964,964,963,964,963,5408
|
|
20240719,104800,7344534697,963,961,964,961,5295
|
|
20240719,104700,7339442844,961,963,964,960,10991
|
|
20240719,104600,7328881117,961,959,963,958,46270
|
|
20240719,104500,7284484199,960,963,964,958,202035
|
|
20240719,104400,7090443991,963,965,965,962,40125
|
|
20240719,104300,7051803559,964,964,965,963,43518
|
|
20240719,104200,7009879832,965,966,966,964,51075
|
|
20240719,104100,6960601683,967,968,968,966,10745
|
|
20240719,104000,6950210546,970,970,970,967,8805
|
|
20240719,103900,6941685805,970,967,970,967,7892
|
|
20240719,103800,6934039222,967,966,967,965,10270
|
|
20240719,103700,6924119061,966,965,966,964,13855
|
|
20240719,103600,6910749403,965,965,965,964,7102
|
|
20240719,103500,6903896983,964,965,965,964,10618
|
|
20240719,103400,6893656725,965,964,966,964,25137
|
|
20240719,103300,6869408480,965,964,966,963,47719
|
|
20240719,103200,6823383703,963,967,967,963,110879
|
|
20240719,103100,6716382595,967,970,970,966,126974
|
|
20240719,103000,6593542886,970,973,973,970,190732
|
|
20240719,102900,6408338903,973,975,975,973,18740
|
|
20240719,102800,6390099763,975,974,975,974,5422
|
|
20240719,102700,6384817395,974,976,976,973,67527
|
|
20240719,102600,6318995550,977,978,979,977,12964
|
|
20240719,102500,6306325014,978,979,979,977,8535
|
|
20240719,102400,6297976643,979,977,980,977,2501
|
|
20240719,102300,6295530910,977,978,979,977,5839
|
|
20240719,102200,6289825285,977,977,978,977,7915
|
|
20240719,102100,6282092228,977,977,979,976,13895
|
|
20240719,102000,6268506557,977,979,979,976,9295
|
|
20240719,101900,6259420940,979,977,979,975,11611
|
|
20240719,101800,6248081003,975,976,977,975,28712
|
|
20240719,101700,6220060627,977,978,978,976,9441
|
|
20240719,101600,6210832554,978,980,980,978,4156
|
|
20240719,101500,6206767984,976,982,982,976,77818
|
|
20240719,101400,6130583795,983,984,985,983,17501
|
|
20240719,101300,6113364076,984,985,986,983,20897
|
|
20240719,101200,6092781169,985,980,986,980,34291
|
|
20240719,101100,6059045711,981,980,982,978,7387
|
|
20240719,101000,6051811490,980,980,980,978,11739
|
|
20240719,100900,6040319185,980,976,980,976,28887
|
|
20240719,100800,6012075027,976,978,978,974,38488
|
|
20240719,100700,5974537891,978,979,980,975,34180
|
|
20240719,100600,5941159700,980,978,980,978,4755
|
|
20240719,100500,5936503594,978,980,980,976,14858
|
|
20240719,100400,5921977273,980,979,981,978,10936
|
|
20240719,100300,5911270685,979,981,981,977,28420
|
|
20240719,100200,5883456962,981,984,984,978,44803
|
|
20240719,100100,5839536719,983,984,986,982,28758
|
|
20240719,100000,5811269166,985,985,985,983,20022
|
|
20240719,095900,5791562291,985,985,989,985,3602
|
|
20240719,095800,5788008821,983,989,989,983,26843
|
|
20240719,095700,5761525763,989,985,989,984,14704
|
|
20240719,095600,5747050364,985,984,985,984,7769
|
|
20240719,095500,5739402266,984,985,985,982,10793
|
|
20240719,095400,5728786753,985,990,991,983,47722
|
|
20240719,095300,5681670492,991,992,994,991,32135
|
|
20240719,095200,5649771645,993,989,993,989,4685
|
|
20240719,095100,5645132167,989,995,996,989,33040
|
|
20240719,095000,5612339154,993,990,1000,988,77251
|
|
20240719,094900,5535480584,990,987,990,986,24885
|
|
20240719,094800,5510892236,986,985,988,982,15725
|
|
20240719,094700,5495404247,984,987,989,984,26025
|
|
20240719,094600,5469731939,989,985,993,985,62970
|
|
20240719,094500,5407515239,986,980,987,980,31528
|
|
20240719,094400,5376502433,980,979,981,978,39370
|
|
20240719,094300,5337963329,979,978,980,975,32568
|
|
20240719,094200,5306145645,977,977,978,976,11672
|
|
20240719,094100,5294741253,977,973,977,973,16286
|
|
20240719,094000,5278862420,973,975,977,973,56796
|
|
20240719,093900,5223529125,975,978,978,974,43737
|
|
20240719,093800,5180905508,978,978,979,975,18277
|
|
20240719,093700,5163068609,975,980,981,975,64952
|
|
20240719,093600,5099570667,980,978,980,976,20867
|
|
20240719,093500,5079183333,978,976,978,975,25583
|
|
20240719,093400,5054197366,975,976,976,975,17286
|
|
20240719,093300,5037329933,975,976,978,973,27376
|
|
20240719,093200,5010632631,976,972,976,971,115385
|
|
20240719,093100,4898242427,972,975,975,972,118058
|
|
20240719,093000,4783304516,975,976,978,974,86641
|
|
20240719,092900,4698727734,977,976,980,975,110454
|
|
20240719,092800,4590870517,978,980,980,975,220263
|
|
20240719,092700,4375436254,980,984,985,980,229478
|
|
20240719,092600,4150322728,984,983,986,981,142330
|
|
20240719,092500,4010495624,983,986,987,983,56017
|
|
20240719,092400,3955314714,985,985,988,984,132555
|
|
20240719,092300,3824703568,985,993,993,985,154397
|
|
20240719,092200,3671998899,993,995,997,990,154039
|
|
20240719,092100,3519044081,995,1005,1006,995,246191
|
|
20240719,092000,3272940306,1006,1006,1009,1005,41845
|
|
20240719,091900,3230840819,1007,1006,1009,1005,28246
|
|
20240719,091800,3202420592,1007,1006,1011,1004,33715
|
|
20240719,091700,3168475993,1006,1001,1007,1000,66620
|
|
20240719,091600,3101680161,1001,1007,1007,1000,194975
|
|
20240719,091500,2906106945,1008,1014,1016,1006,115865
|
|
20240719,091400,2788995677,1014,1011,1016,1011,76000
|
|
20240719,091300,2711987421,1011,1019,1019,1009,164175
|
|
20240719,091200,2545797864,1019,1022,1023,1017,268090
|
|
20240719,091100,2272317355,1022,1019,1024,1014,220525
|
|
20240719,091000,2047244320,1020,1012,1022,1012,113695
|
|
20240719,090900,1931307029,1020,1009,1020,1006,101184
|
|
20240719,090800,1828994310,1009,1017,1019,1009,182146
|
|
20240719,090700,1644536782,1019,1015,1023,1014,233816
|
|
20240719,090600,1406083702,1015,1007,1021,1005,338680
|
|
20240719,090500,1061966930,1007,1003,1010,999,68813
|
|
20240719,090400,992724183,1000,1004,1010,998,178022
|
|
20240719,090300,814283440,1003,1000,1005,997,130430
|
|
20240719,090200,683806656,1005,1010,1018,1000,253390
|
|
20240719,090100,428421060,1010,995,1010,993,183685
|
|
20240719,090000,244066943,994,1001,1002,993,237541
|