594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185100,5241734928,964,964,964,964,90115
|
|
20240724,185000,5241734928,964,964,964,964,0
|
|
20240724,184900,5241734928,964,964,964,964,0
|
|
20240724,184800,5241734928,964,964,964,964,0
|
|
20240724,184700,5241734928,964,964,964,964,0
|
|
20240724,184600,5241734928,964,964,964,964,0
|
|
20240724,184500,5241734928,964,964,964,964,0
|
|
20240724,184400,5241734928,964,964,964,964,0
|
|
20240724,184300,5241734928,964,964,964,964,0
|
|
20240724,184200,5241734928,964,964,964,964,0
|
|
20240724,184100,5241734928,964,964,964,964,0
|
|
20240724,184000,5241734928,964,964,964,964,0
|
|
20240724,183900,5241734928,964,964,964,964,0
|
|
20240724,183800,5241734928,964,964,964,964,0
|
|
20240724,183700,5241734928,964,964,964,964,0
|
|
20240724,183600,5241734928,964,964,964,964,0
|
|
20240724,183500,5241734928,964,964,964,964,0
|
|
20240724,183400,5241734928,964,964,964,964,0
|
|
20240724,183300,5241734928,964,964,964,964,0
|
|
20240724,183200,5241734928,964,964,964,964,0
|
|
20240724,183100,5241734928,964,964,964,964,0
|
|
20240724,183000,5241734928,964,964,964,964,0
|
|
20240724,182900,5241734928,964,964,964,964,0
|
|
20240724,182800,5241734928,964,964,964,964,0
|
|
20240724,182700,5241734928,964,964,964,964,0
|
|
20240724,182600,5241734928,964,964,964,964,0
|
|
20240724,182500,5241734928,964,964,964,964,0
|
|
20240724,182400,5241734928,964,964,964,964,0
|
|
20240724,182300,5241734928,964,964,964,964,0
|
|
20240724,182200,5241734928,964,964,964,964,0
|
|
20240724,182100,5241734928,964,964,964,964,90115
|
|
20240724,182000,5241734928,964,964,964,964,0
|
|
20240724,181900,5241734928,964,964,964,964,0
|
|
20240724,181800,5241734928,964,964,964,964,0
|
|
20240724,181700,5241734928,964,964,964,964,0
|
|
20240724,181600,5241734928,964,964,964,964,0
|
|
20240724,181500,5241734928,964,964,964,964,0
|
|
20240724,181400,5241734928,964,964,964,964,0
|
|
20240724,181300,5241734928,964,964,964,964,0
|
|
20240724,181200,5241734928,964,964,964,964,0
|
|
20240724,181100,5241734928,964,964,964,964,0
|
|
20240724,181000,5241734928,964,964,964,964,0
|
|
20240724,180900,5241734928,964,964,964,964,0
|
|
20240724,180800,5241734928,964,964,964,964,0
|
|
20240724,180700,5241734928,964,964,964,964,0
|
|
20240724,180600,5241734928,964,964,964,964,0
|
|
20240724,180500,5241734928,964,964,964,964,0
|
|
20240724,180400,5241734928,964,964,964,964,0
|
|
20240724,180300,5241734928,964,964,964,964,0
|
|
20240724,180200,5241734928,964,964,964,964,0
|
|
20240724,180100,5241734928,964,964,964,964,0
|
|
20240724,180000,5241734928,964,964,964,964,0
|
|
20240724,175900,5241734928,964,964,964,964,0
|
|
20240724,175800,5241734928,964,964,964,964,0
|
|
20240724,175700,5241734928,964,964,964,964,0
|
|
20240724,175600,5241734928,964,964,964,964,0
|
|
20240724,175500,5241734928,964,964,964,964,0
|
|
20240724,175400,5241734928,964,964,964,964,0
|
|
20240724,175300,5241734928,964,964,964,964,0
|
|
20240724,175200,5241734928,964,964,964,964,0
|
|
20240724,175100,5241734928,964,964,964,964,90115
|
|
20240724,175000,5241734928,964,964,964,964,0
|
|
20240724,174900,5241734928,964,964,964,964,0
|
|
20240724,174800,5241734928,964,964,964,964,0
|
|
20240724,174700,5241734928,964,964,964,964,0
|
|
20240724,174600,5241734928,964,964,964,964,0
|
|
20240724,174500,5241734928,964,964,964,964,0
|
|
20240724,174400,5241734928,964,964,964,964,0
|
|
20240724,174300,5241734928,964,964,964,964,0
|
|
20240724,174200,5241734928,964,964,964,964,0
|
|
20240724,174100,5241734928,964,964,964,964,0
|
|
20240724,174000,5241734928,964,964,964,964,0
|
|
20240724,173900,5241734928,964,964,964,964,0
|
|
20240724,173800,5241734928,964,964,964,964,0
|
|
20240724,173700,5241734928,964,964,964,964,0
|
|
20240724,173600,5241734928,964,964,964,964,0
|
|
20240724,173500,5241734928,964,964,964,964,0
|
|
20240724,173400,5241734928,964,964,964,964,0
|
|
20240724,173300,5241734928,964,964,964,964,0
|
|
20240724,173200,5241734928,964,964,964,964,0
|
|
20240724,173100,5241734928,964,964,964,964,0
|
|
20240724,173000,5241734928,964,964,964,964,0
|
|
20240724,172900,5241734928,964,964,964,964,0
|
|
20240724,172800,5241734928,964,964,964,964,0
|
|
20240724,172700,5241734928,964,964,964,964,0
|
|
20240724,172600,5241734928,964,964,964,964,0
|
|
20240724,172500,5241734928,964,964,964,964,0
|
|
20240724,172400,5241734928,964,964,964,964,0
|
|
20240724,172300,5241734928,964,964,964,964,0
|
|
20240724,172200,5241734928,964,964,964,964,0
|
|
20240724,172100,5241734928,964,964,964,964,90115
|
|
20240724,172000,5241734928,964,964,964,964,0
|
|
20240724,171900,5241734928,964,964,964,964,0
|
|
20240724,171800,5241734928,964,964,964,964,0
|
|
20240724,171700,5241734928,964,964,964,964,0
|
|
20240724,171600,5241734928,964,964,964,964,0
|
|
20240724,171500,5241734928,964,964,964,964,0
|
|
20240724,171400,5241734928,964,964,964,964,0
|
|
20240724,171300,5241734928,964,964,964,964,0
|
|
20240724,171200,5241734928,964,964,964,964,0
|
|
20240724,171100,5241734928,964,964,964,964,0
|
|
20240724,171000,5241734928,964,964,964,964,0
|
|
20240724,170900,5241734928,964,964,964,964,0
|
|
20240724,170800,5241734928,964,964,964,964,0
|
|
20240724,170700,5241734928,964,964,964,964,0
|
|
20240724,170600,5241734928,964,964,964,964,0
|
|
20240724,170500,5241734928,964,964,964,964,0
|
|
20240724,170400,5241734928,964,964,964,964,0
|
|
20240724,170300,5241734928,964,964,964,964,0
|
|
20240724,170200,5241734928,964,964,964,964,0
|
|
20240724,170100,5241734928,964,964,964,964,0
|
|
20240724,170000,5241734928,964,964,964,964,0
|
|
20240724,165900,5241734928,964,964,964,964,0
|
|
20240724,165800,5241734928,964,964,964,964,0
|
|
20240724,165700,5241734928,964,964,964,964,0
|
|
20240724,165600,5241734928,964,964,964,964,0
|
|
20240724,165500,5241734928,964,964,964,964,0
|
|
20240724,165400,5241734928,964,964,964,964,0
|
|
20240724,165300,5241734928,964,964,964,964,0
|
|
20240724,165200,5241734928,964,964,964,964,0
|
|
20240724,165100,5241734928,964,964,964,964,90115
|
|
20240724,165000,5241734928,964,964,964,964,0
|
|
20240724,164900,5241734928,964,964,964,964,0
|
|
20240724,164800,5241734928,964,964,964,964,0
|
|
20240724,164700,5241734928,964,964,964,964,0
|
|
20240724,164600,5241734928,964,964,964,964,0
|
|
20240724,164500,5241734928,964,964,964,964,0
|
|
20240724,164400,5241734928,964,964,964,964,0
|
|
20240724,164300,5241734928,964,964,964,964,0
|
|
20240724,164200,5241734928,964,964,964,964,0
|
|
20240724,164100,5241734928,964,964,964,964,0
|
|
20240724,164000,5241734928,964,964,964,964,0
|
|
20240724,163900,5241734928,964,964,964,964,0
|
|
20240724,163800,5241734928,964,964,964,964,0
|
|
20240724,163700,5241734928,964,964,964,964,0
|
|
20240724,163600,5241734928,964,964,964,964,0
|
|
20240724,163500,5241734928,964,964,964,964,0
|
|
20240724,163400,5241734928,964,964,964,964,0
|
|
20240724,163300,5241734928,964,964,964,964,0
|
|
20240724,163200,5241734928,964,964,964,964,0
|
|
20240724,163100,5241734928,964,964,964,964,0
|
|
20240724,163000,5241734928,964,964,964,964,0
|
|
20240724,162900,5241734928,964,964,964,964,0
|
|
20240724,162800,5241734928,964,964,964,964,0
|
|
20240724,162700,5241734928,964,964,964,964,0
|
|
20240724,162600,5241734928,964,964,964,964,0
|
|
20240724,162500,5241734928,964,964,964,964,0
|
|
20240724,162400,5241734928,964,964,964,964,0
|
|
20240724,162300,5241734928,964,964,964,964,0
|
|
20240724,162200,5241734928,964,964,964,964,0
|
|
20240724,162100,5241734928,964,964,964,964,90115
|
|
20240724,162000,5241734928,964,964,964,964,0
|
|
20240724,161900,5241734928,964,964,964,964,0
|
|
20240724,161800,5241734928,964,964,964,964,0
|
|
20240724,161700,5241734928,964,964,964,964,0
|
|
20240724,161600,5241734928,964,964,964,964,0
|
|
20240724,161500,5241734928,964,964,964,964,0
|
|
20240724,161400,5241734928,964,964,964,964,0
|
|
20240724,161300,5241734928,964,964,964,964,0
|
|
20240724,161200,5241734928,964,964,964,964,0
|
|
20240724,161100,5241734928,964,964,964,964,0
|
|
20240724,161000,5241734928,964,964,964,964,0
|
|
20240724,160900,5241734928,964,964,964,964,0
|
|
20240724,160800,5241734928,964,964,964,964,0
|
|
20240724,160700,5241734928,964,964,964,964,0
|
|
20240724,160600,5241734928,964,964,964,964,0
|
|
20240724,160500,5241734928,964,964,964,964,0
|
|
20240724,160400,5241734928,964,964,964,964,0
|
|
20240724,160300,5241734928,964,964,964,964,0
|
|
20240724,160200,5241734928,964,964,964,964,0
|
|
20240724,160100,5241734928,964,964,964,964,0
|
|
20240724,160000,5241734928,964,964,964,964,0
|
|
20240724,155900,5241734928,964,964,964,964,0
|
|
20240724,155800,5241734928,964,964,964,964,0
|
|
20240724,155700,5241734928,964,964,964,964,0
|
|
20240724,155600,5241734928,964,964,964,964,0
|
|
20240724,155500,5241734928,964,964,964,964,0
|
|
20240724,155400,5241734928,964,964,964,964,0
|
|
20240724,155300,5241734928,964,964,964,964,0
|
|
20240724,155200,5241734928,964,964,964,964,0
|
|
20240724,155100,5241734928,964,964,964,964,90115
|
|
20240724,155000,5241734928,964,964,964,964,0
|
|
20240724,154900,5241734928,964,964,964,964,0
|
|
20240724,154800,5241734928,964,964,964,964,0
|
|
20240724,154700,5241734928,964,964,964,964,0
|
|
20240724,154600,5241734928,964,964,964,964,0
|
|
20240724,154500,5241734928,964,964,964,964,0
|
|
20240724,154400,5241734928,964,964,964,964,0
|
|
20240724,154300,5241734928,964,964,964,964,0
|
|
20240724,154200,5241734928,964,964,964,964,0
|
|
20240724,154100,5241734928,964,964,964,964,0
|
|
20240724,154000,5241734928,964,964,964,964,0
|
|
20240724,153900,5241734928,964,964,964,964,0
|
|
20240724,153800,5241734928,964,964,964,964,0
|
|
20240724,153700,5241734928,964,964,964,964,0
|
|
20240724,153600,5241734928,964,964,964,964,0
|
|
20240724,153500,5241734928,964,964,964,964,0
|
|
20240724,153400,5241734928,964,964,964,964,0
|
|
20240724,153300,5241734928,964,964,964,964,0
|
|
20240724,153200,5241734928,964,964,964,964,0
|
|
20240724,153100,5241734928,964,964,964,964,0
|
|
20240724,153000,5241734928,964,964,964,964,90115
|
|
20240724,152900,5154864068,967,967,967,967,0
|
|
20240724,152800,5154864068,967,967,967,967,0
|
|
20240724,152700,5154864068,967,967,967,967,0
|
|
20240724,152600,5154864068,967,967,967,967,0
|
|
20240724,152500,5154864068,967,967,967,967,0
|
|
20240724,152400,5154864068,967,967,967,967,0
|
|
20240724,152300,5154864068,967,967,967,967,0
|
|
20240724,152200,5154864068,967,967,967,967,0
|
|
20240724,152100,5154864068,967,967,967,967,0
|
|
20240724,152000,5154864068,967,967,967,967,0
|
|
20240724,151900,5154864068,967,971,971,967,8638
|
|
20240724,151800,5146502183,971,972,973,964,220981
|
|
20240724,151700,4932917641,973,970,973,970,42554
|
|
20240724,151600,4891598968,970,971,971,969,10942
|
|
20240724,151500,4880989679,971,971,971,970,5512
|
|
20240724,151400,4875641880,971,971,971,970,7746
|
|
20240724,151300,4868126770,970,970,971,970,8721
|
|
20240724,151200,4859662600,970,972,972,970,5805
|
|
20240724,151100,4854025919,972,971,972,970,25043
|
|
20240724,151000,4829722319,972,971,972,970,16882
|
|
20240724,150900,4813337086,971,972,972,971,401
|
|
20240724,150800,4812947514,971,970,971,970,5891
|
|
20240724,150700,4807233111,972,972,972,970,9116
|
|
20240724,150600,4798387357,970,971,972,970,7342
|
|
20240724,150500,4791258870,970,970,971,970,4404
|
|
20240724,150400,4786986729,971,973,973,971,1135
|
|
20240724,150300,4785884413,971,974,974,971,2908
|
|
20240724,150200,4783059841,974,972,974,971,8203
|
|
20240724,150100,4775093854,972,972,974,972,2674
|
|
20240724,150000,4772494124,971,971,975,970,6213
|
|
20240724,145900,4766465380,971,974,974,971,23862
|
|
20240724,145800,4743268235,975,974,975,973,1005
|
|
20240724,145700,4742289571,974,974,974,973,1892
|
|
20240724,145600,4740448267,974,974,975,973,5020
|
|
20240724,145500,4735560244,974,974,974,973,5159
|
|
20240724,145400,4730536386,974,973,974,973,4554
|
|
20240724,145300,4726105186,973,972,973,972,4543
|
|
20240724,145200,4721687684,972,973,973,972,20
|
|
20240724,145100,4721668241,974,971,974,970,4871
|
|
20240724,145000,4716940300,972,973,975,970,13073
|
|
20240724,144900,4704232611,973,974,975,973,2648
|
|
20240724,144800,4701655085,973,975,975,973,6891
|
|
20240724,144700,4694942907,974,974,974,974,6350
|
|
20240724,144600,4688758007,975,975,976,975,13489
|
|
20240724,144500,4675606192,975,975,976,975,3774
|
|
20240724,144400,4671926368,975,976,977,975,22734
|
|
20240724,144300,4649748165,977,976,977,976,2461
|
|
20240724,144200,4647345292,977,977,978,977,10217
|
|
20240724,144100,4637363017,977,977,977,977,1003
|
|
20240724,144000,4636383086,978,978,978,977,491
|
|
20240724,143900,4635903188,977,977,977,977,120
|
|
20240724,143800,4635785948,978,978,978,977,2146
|
|
20240724,143700,4633687925,978,978,978,978,3592
|
|
20240724,143600,4630174949,977,977,977,976,2819
|
|
20240724,143500,4627420788,977,978,978,977,2426
|
|
20240724,143400,4625050226,978,977,978,977,1236
|
|
20240724,143300,4623841944,977,976,977,976,18263
|
|
20240724,143200,4606001993,976,976,977,976,12106
|
|
20240724,143100,4594185901,977,977,977,976,1824
|
|
20240724,143000,4592404250,976,977,977,976,3221
|
|
20240724,142900,4589257356,977,977,977,976,5606
|
|
20240724,142800,4583780320,977,978,978,976,3013
|
|
20240724,142700,4580834211,978,977,978,977,2870
|
|
20240724,142600,4578030157,977,976,977,975,4604
|
|
20240724,142500,4573536561,976,975,976,975,8638
|
|
20240724,142400,4565111493,975,974,975,974,18434
|
|
20240724,142300,4547150619,973,973,973,972,1441
|
|
20240724,142200,4545748700,972,971,972,971,11279
|
|
20240724,142100,4534787129,971,970,972,970,5674
|
|
20240724,142000,4529277692,971,971,971,970,7003
|
|
20240724,141900,4522477840,970,971,971,970,4442
|
|
20240724,141800,4518169059,971,971,971,971,875
|
|
20240724,141700,4517319434,971,971,971,970,346
|
|
20240724,141600,4516983681,970,971,971,970,967
|
|
20240724,141500,4516045118,969,970,972,969,23551
|
|
20240724,141400,4493206275,970,970,972,970,2975
|
|
20240724,141300,4490320423,970,972,972,969,19636
|
|
20240724,141200,4471269937,972,972,972,972,153
|
|
20240724,141100,4471121221,972,970,972,970,3568
|
|
20240724,141000,4467660257,970,970,970,970,1476
|
|
20240724,140900,4466228537,970,970,970,969,4208
|
|
20240724,140800,4462147377,970,969,970,969,5252
|
|
20240724,140700,4457058155,969,968,969,968,3565
|
|
20240724,140600,4453604237,968,968,969,968,9903
|
|
20240724,140500,4444017631,968,969,970,968,56539
|
|
20240724,140400,4389281546,968,969,970,968,4772
|
|
20240724,140300,4384657181,970,970,970,969,21894
|
|
20240724,140200,4363438244,970,969,970,968,19068
|
|
20240724,140100,4344977602,969,970,970,969,13493
|
|
20240724,140000,4331897588,970,972,972,970,19663
|
|
20240724,135900,4312821212,971,971,972,971,3836
|
|
20240724,135800,4309096031,971,973,973,970,51985
|
|
20240724,135700,4258604985,973,974,974,972,46666
|
|
20240724,135600,4213205931,974,974,975,974,17750
|
|
20240724,135500,4195917415,975,974,975,974,5312
|
|
20240724,135400,4190740634,975,975,975,974,4544
|
|
20240724,135300,4186311934,977,975,977,974,2439
|
|
20240724,135200,4183935707,975,975,976,975,15702
|
|
20240724,135100,4168623736,976,977,977,975,5724
|
|
20240724,135000,4163038934,977,978,978,977,3548
|
|
20240724,134900,4159570698,978,977,979,977,3102
|
|
20240724,134800,4156537867,977,977,977,976,8617
|
|
20240724,134700,4148124208,977,977,977,977,1252
|
|
20240724,134600,4146901004,977,977,978,977,4754
|
|
20240724,134500,4142256295,976,975,976,974,8194
|
|
20240724,134400,4134262276,975,975,975,974,3390
|
|
20240724,134300,4130957126,974,975,975,974,12526
|
|
20240724,134200,4118749498,975,973,975,973,7761
|
|
20240724,134100,4111195854,974,978,978,974,50295
|
|
20240724,134000,4062120391,978,978,978,977,15228
|
|
20240724,133900,4047241361,978,980,980,977,86630
|
|
20240724,133800,3962368114,981,982,983,981,8243
|
|
20240724,133700,3954280711,981,982,982,981,13356
|
|
20240724,133600,3941178422,981,982,982,981,10719
|
|
20240724,133500,3930652764,983,983,983,981,3601
|
|
20240724,133400,3927115835,982,982,983,981,3649
|
|
20240724,133300,3923534368,982,982,982,981,6661
|
|
20240724,133200,3916993957,983,982,983,982,922
|
|
20240724,133100,3916087841,982,982,982,982,3276
|
|
20240724,133000,3912870809,982,982,982,981,7642
|
|
20240724,132900,3905373637,981,982,982,981,50378
|
|
20240724,132800,3855945905,982,983,983,982,5401
|
|
20240724,132700,3850641408,982,982,982,982,299
|
|
20240724,132600,3850347790,982,982,983,982,4450
|
|
20240724,132500,3845973863,982,982,983,982,7638
|
|
20240724,132400,3838473344,983,982,983,982,3132
|
|
20240724,132300,3835395260,982,983,983,982,14613
|
|
20240724,132200,3821032181,983,984,984,983,7442
|
|
20240724,132100,3813716398,983,984,984,983,1278
|
|
20240724,132000,3812459491,985,983,985,983,6233
|
|
20240724,131900,3806330199,983,983,983,981,13863
|
|
20240724,131800,3792713094,983,982,984,982,7639
|
|
20240724,131700,3785209857,982,982,983,982,22125
|
|
20240724,131600,3763482956,983,983,983,982,20783
|
|
20240724,131500,3743054287,985,985,985,983,8223
|
|
20240724,131400,3734960401,985,984,985,984,4428
|
|
20240724,131300,3730602138,984,985,985,984,792
|
|
20240724,131200,3729822318,984,984,985,984,12811
|
|
20240724,131100,3717216200,984,985,985,984,31186
|
|
20240724,131000,3686517864,986,986,986,985,3716
|
|
20240724,130900,3682857060,985,985,986,985,10787
|
|
20240724,130800,3672229252,986,986,987,986,15984
|
|
20240724,130700,3656467008,986,986,987,986,13337
|
|
20240724,130600,3643316654,986,987,987,986,13711
|
|
20240724,130500,3629793810,987,988,988,987,14198
|
|
20240724,130400,3615779053,988,988,988,988,14507
|
|
20240724,130300,3601446137,988,990,990,988,29179
|
|
20240724,130200,3572585431,991,991,991,991,10
|
|
20240724,130100,3572575521,991,991,991,991,1015
|
|
20240724,130000,3571569656,991,990,991,990,1959
|
|
20240724,125900,3569629235,990,990,990,989,6812
|
|
20240724,125800,3562890054,989,991,991,989,3871
|
|
20240724,125700,3559057240,991,991,991,989,1408
|
|
20240724,125600,3557663322,991,991,991,989,26196
|
|
20240724,125500,3531737722,990,992,992,990,18457
|
|
20240724,125400,3513448833,992,991,992,991,1708
|
|
20240724,125300,3511755742,991,991,991,991,2509
|
|
20240724,125200,3509269323,991,991,991,990,5421
|
|
20240724,125100,3503901743,991,991,991,990,8248
|
|
20240724,125000,3495735178,990,992,992,990,1502
|
|
20240724,124900,3494246194,992,990,992,990,5816
|
|
20240724,124800,3488488330,990,992,992,990,6371
|
|
20240724,124700,3482179590,992,992,992,991,2199
|
|
20240724,124600,3480000241,992,991,992,991,646
|
|
20240724,124500,3479360054,991,991,991,991,2607
|
|
20240724,124400,3476776517,992,993,993,991,689
|
|
20240724,124300,3476093607,993,992,993,991,324
|
|
20240724,124200,3475772103,991,991,991,991,4587
|
|
20240724,124100,3471226386,990,991,991,990,3011
|
|
20240724,124000,3468245003,991,991,991,990,5667
|
|
20240724,123900,3462633748,990,991,991,990,6975
|
|
20240724,123800,3455727905,991,991,991,990,16231
|
|
20240724,123700,3439656653,991,992,992,991,10530
|
|
20240724,123600,3429221166,992,992,993,992,3175
|
|
20240724,123500,3426071366,992,992,992,991,69966
|
|
20240724,123400,3356729863,993,993,993,992,1069
|
|
20240724,123300,3355669406,992,993,993,992,19356
|
|
20240724,123200,3336465328,992,994,994,992,5929
|
|
20240724,123100,3330578226,994,994,994,994,10
|
|
20240724,123000,3330568286,994,993,994,992,5003
|
|
20240724,122900,3325600790,993,993,993,993,736
|
|
20240724,122800,3324869942,993,993,994,993,1610
|
|
20240724,122700,3323271204,993,993,993,993,126
|
|
20240724,122600,3323146086,993,993,993,992,5586
|
|
20240724,122500,3317604188,993,994,994,993,258
|
|
20240724,122400,3317347963,993,993,994,993,1561
|
|
20240724,122300,3315797672,993,993,994,993,7483
|
|
20240724,122200,3308367050,993,994,994,992,605
|
|
20240724,122100,3307766783,992,993,994,992,3674
|
|
20240724,122000,3304117417,992,994,994,992,10842
|
|
20240724,121900,3293361919,993,993,994,993,21751
|
|
20240724,121800,3271763166,993,994,994,993,3397
|
|
20240724,121700,3268387049,994,995,995,994,6047
|
|
20240724,121600,3262376320,994,994,995,994,778
|
|
20240724,121500,3261602977,994,994,995,994,1257
|
|
20240724,121400,3260353518,995,995,995,993,14475
|
|
20240724,121300,3245964218,994,995,995,994,218
|
|
20240724,121200,3245747488,994,994,995,994,1825
|
|
20240724,121100,3243933432,994,995,995,994,5013
|
|
20240724,121000,3238950502,995,994,995,994,2571
|
|
20240724,120900,3236394862,996,996,996,995,14359
|
|
20240724,120800,3222107556,997,997,997,997,1
|
|
20240724,120700,3222106559,995,996,997,995,6906
|
|
20240724,120600,3215230699,996,997,997,996,90
|
|
20240724,120500,3215140983,997,996,998,996,86
|
|
20240724,120400,3215055191,998,998,998,996,1081
|
|
20240724,120300,3213978345,996,997,998,996,1965
|
|
20240724,120200,3212020137,997,997,998,997,1357
|
|
20240724,120100,3210667207,998,995,998,995,13
|
|
20240724,120000,3210654268,995,997,998,995,4332
|
|
20240724,115900,3206335925,997,997,997,996,2942
|
|
20240724,115800,3203402892,997,996,997,994,4484
|
|
20240724,115700,3198939134,996,994,996,994,3455
|
|
20240724,115600,3195501385,994,995,995,994,1579
|
|
20240724,115500,3193930780,995,994,995,993,1968
|
|
20240724,115400,3191974588,994,994,994,993,735
|
|
20240724,115300,3191244221,994,992,994,992,1719
|
|
20240724,115200,3189537963,992,992,992,992,1003
|
|
20240724,115100,3188542987,992,993,993,992,71
|
|
20240724,115000,3188472554,993,992,993,992,47
|
|
20240724,114900,3188425893,993,992,993,992,76
|
|
20240724,114800,3188350432,992,993,993,992,1402
|
|
20240724,114700,3186959231,991,992,992,991,11241
|
|
20240724,114600,3175815985,992,993,993,991,8772
|
|
20240724,114500,3167115278,993,993,993,991,24479
|
|
20240724,114400,3142831309,993,994,994,993,1698
|
|
20240724,114300,3141144866,994,994,994,992,1505
|
|
20240724,114200,3139651896,993,995,995,993,27244
|
|
20240724,114100,3112598264,995,994,995,993,14210
|
|
20240724,114000,3098485291,993,996,996,993,29
|
|
20240724,113900,3098456441,996,996,996,993,1963
|
|
20240724,113800,3096507143,996,993,996,993,6449
|
|
20240724,113700,3090094969,995,992,995,992,4951
|
|
20240724,113600,3085180408,991,993,993,991,5770
|
|
20240724,113500,3079456362,993,993,993,991,5867
|
|
20240724,113400,3073637451,993,992,993,992,16078
|
|
20240724,113300,3057687687,992,993,994,992,11219
|
|
20240724,113200,3046551720,994,994,994,994,4032
|
|
20240724,113100,3042543912,994,993,994,992,1055
|
|
20240724,113000,3041495998,992,995,995,992,15941
|
|
20240724,112900,3025669827,995,994,995,993,18711
|
|
20240724,112800,3007086766,994,994,994,994,1828
|
|
20240724,112700,3005269734,994,995,995,994,697
|
|
20240724,112600,3004576863,995,994,995,993,2090
|
|
20240724,112500,3002500010,994,994,994,994,4328
|
|
20240724,112400,2998197978,994,994,995,994,11884
|
|
20240724,112300,2986385029,994,994,994,994,701
|
|
20240724,112200,2985688235,994,994,995,994,4089
|
|
20240724,112100,2981623745,995,995,995,994,3530
|
|
20240724,112000,2978112269,994,995,995,994,2558
|
|
20240724,111900,2975569114,994,995,995,994,4985
|
|
20240724,111800,2970613974,995,995,995,994,401
|
|
20240724,111700,2970214980,995,995,995,994,4087
|
|
20240724,111600,2966152294,995,999,999,995,50424
|
|
20240724,111500,2915958838,999,999,1000,998,2582
|
|
20240724,111400,2913379457,1000,1000,1001,1000,247
|
|
20240724,111300,2913132456,1000,1000,1000,1000,12167
|
|
20240724,111200,2900965456,1000,1001,1001,1000,599
|
|
20240724,111100,2900366357,1001,1001,1001,1001,31
|
|
20240724,111000,2900335326,1001,998,1001,998,8060
|
|
20240724,110900,2892288072,996,998,998,996,15317
|
|
20240724,110800,2877026708,997,998,998,997,28
|
|
20240724,110700,2876998782,997,996,997,996,34101
|
|
20240724,110600,2843017966,996,998,998,996,7583
|
|
20240724,110500,2835459538,998,999,999,995,41136
|
|
20240724,110400,2794447299,998,1000,1001,998,10115
|
|
20240724,110300,2784332397,998,1000,1000,998,6525
|
|
20240724,110200,2777814720,1000,1000,1001,1000,2391
|
|
20240724,110100,2775423701,1000,1000,1001,1000,5069
|
|
20240724,110000,2770354601,1000,998,1001,998,12061
|
|
20240724,105900,2758301713,998,998,998,997,8376
|
|
20240724,105800,2749944313,998,997,998,997,2756
|
|
20240724,105700,2747194160,998,998,999,998,16
|
|
20240724,105600,2747178181,997,996,997,996,6235
|
|
20240724,105500,2740965005,997,998,998,997,9466
|
|
20240724,105400,2731522538,998,999,999,998,2311
|
|
20240724,105300,2729216149,999,1000,1000,998,2719
|
|
20240724,105200,2726500220,1000,999,1000,998,14552
|
|
20240724,105100,2711969263,998,998,999,997,5808
|
|
20240724,105000,2706171734,997,998,998,997,2609
|
|
20240724,104900,2703569261,997,997,998,996,21645
|
|
20240724,104800,2682009358,996,997,997,996,2533
|
|
20240724,104700,2679483960,997,998,998,996,5105
|
|
20240724,104600,2674396105,998,998,999,996,35123
|
|
20240724,104500,2639387572,997,1000,1001,997,16810
|
|
20240724,104400,2622620321,1000,1000,1001,999,29004
|
|
20240724,104300,2593621702,1000,1002,1002,1000,4544
|
|
20240724,104200,2589076375,1002,1000,1002,1000,3050
|
|
20240724,104100,2586026198,1000,1000,1000,1000,13
|
|
20240724,104000,2586013198,1000,1001,1001,1000,55616
|
|
20240724,103900,2530368135,1001,1002,1002,1001,10959
|
|
20240724,103800,2519392687,1003,1002,1003,1001,4710
|
|
20240724,103700,2514676959,1002,1003,1003,1002,4327
|
|
20240724,103600,2510340138,1003,1003,1003,1003,1636
|
|
20240724,103500,2508699230,1003,1003,1004,1003,793
|
|
20240724,103400,2507903110,1003,1003,1003,1003,178
|
|
20240724,103300,2507724576,1003,1002,1003,1001,13618
|
|
20240724,103200,2494089928,1001,1003,1004,1001,4060
|
|
20240724,103100,2490020665,1004,1002,1004,1002,1001
|
|
20240724,103000,2489017009,1002,1002,1002,1001,11361
|
|
20240724,102900,2477636193,1002,1002,1003,1002,4415
|
|
20240724,102800,2473210580,1002,1003,1003,1002,5945
|
|
20240724,102700,2467250278,1003,1003,1003,1002,7778
|
|
20240724,102600,2459456167,1003,1003,1003,1003,7698
|
|
20240724,102500,2451735073,1003,1004,1004,1002,327
|
|
20240724,102400,2451407208,1002,1002,1002,1002,4456
|
|
20240724,102300,2446942296,1002,1003,1003,1002,2959
|
|
20240724,102200,2443976843,1003,1003,1003,1002,8111
|
|
20240724,102100,2435844636,1003,1002,1003,1002,9665
|
|
20240724,102000,2426151426,1003,1003,1004,1003,4296
|
|
20240724,101900,2421842517,1003,1003,1005,1002,4688
|
|
20240724,101800,2417143856,1003,1002,1003,1002,16984
|
|
20240724,101700,2400125088,1002,1004,1005,1002,9431
|
|
20240724,101600,2390675177,1004,1002,1004,1001,23111
|
|
20240724,101500,2367502451,1003,1003,1003,1003,1370
|
|
20240724,101400,2366128341,1004,1001,1004,1000,12415
|
|
20240724,101300,2353709931,1001,1004,1005,1000,12544
|
|
20240724,101200,2341149566,1004,1002,1004,1000,15517
|
|
20240724,101100,2325610903,1001,1002,1002,1001,16956
|
|
20240724,101000,2308636494,1001,1003,1004,1001,52412
|
|
20240724,100900,2256125404,1003,1005,1005,1003,3131
|
|
20240724,100800,2252984694,1005,1003,1005,1003,817
|
|
20240724,100700,2252164825,1002,1004,1004,1002,9648
|
|
20240724,100600,2242493257,1003,1002,1003,1002,15005
|
|
20240724,100500,2227458007,1002,1009,1009,1001,22585
|
|
20240724,100400,2204819121,1003,1004,1010,1003,11281
|
|
20240724,100300,2193479924,1007,1010,1010,1007,4336
|
|
20240724,100200,2189104865,1003,1004,1011,1003,19745
|
|
20240724,100100,2169268994,1003,1005,1007,1003,28317
|
|
20240724,100000,2140836906,1005,1007,1007,1004,37897
|
|
20240724,095900,2102736815,1007,1007,1007,1006,2436
|
|
20240724,095800,2100283883,1006,1010,1010,1006,20656
|
|
20240724,095700,2079461437,1010,1012,1012,1010,17775
|
|
20240724,095600,2061506755,1012,1011,1012,1010,14883
|
|
20240724,095500,2046459884,1010,1011,1012,1010,10686
|
|
20240724,095400,2035659494,1011,1012,1012,1011,11596
|
|
20240724,095300,2023933371,1013,1011,1014,1011,9389
|
|
20240724,095200,2014428459,1012,1012,1016,1011,24184
|
|
20240724,095100,1989941886,1012,1016,1017,1011,21557
|
|
20240724,095000,1968099941,1017,1016,1017,1014,10162
|
|
20240724,094900,1957777306,1016,1020,1020,1015,60694
|
|
20240724,094800,1895989948,1020,1017,1020,1013,113668
|
|
20240724,094700,1780284933,1017,1010,1018,1010,51167
|
|
20240724,094600,1728334229,1010,1016,1018,1010,84533
|
|
20240724,094500,1642388160,1016,1008,1016,1008,124691
|
|
20240724,094400,1515963482,1007,1007,1010,1007,22659
|
|
20240724,094300,1493106253,1009,1010,1010,1005,16017
|
|
20240724,094200,1476954428,1010,1009,1010,1007,24544
|
|
20240724,094100,1452178681,1009,1007,1009,1007,24148
|
|
20240724,094000,1427833917,1007,1005,1007,1005,3825
|
|
20240724,093900,1423988927,1006,1002,1007,1002,25245
|
|
20240724,093800,1398643155,1002,1002,1003,1002,10368
|
|
20240724,093700,1388254114,1002,1001,1003,1001,1401
|
|
20240724,093600,1386851321,1001,1002,1003,1001,6122
|
|
20240724,093500,1380721724,1002,1001,1003,1000,6042
|
|
20240724,093400,1374671028,1003,1000,1005,998,33064
|
|
20240724,093300,1341535235,997,997,999,996,10840
|
|
20240724,093200,1330725692,997,996,998,996,4596
|
|
20240724,093100,1326142378,997,997,998,996,20433
|
|
20240724,093000,1305770430,998,999,1000,997,16081
|
|
20240724,092900,1289721882,999,1002,1002,999,4961
|
|
20240724,092800,1284762629,1000,1000,1002,998,16766
|
|
20240724,092700,1268005888,998,1002,1002,998,26937
|
|
20240724,092600,1241090296,1002,1000,1002,999,23167
|
|
20240724,092500,1217923466,999,1000,1000,998,12234
|
|
20240724,092400,1205704504,1000,1003,1003,999,30936
|
|
20240724,092300,1174747127,1002,1013,1014,1002,123964
|
|
20240724,092200,1049695542,1013,1008,1014,1005,135259
|
|
20240724,092100,913017124,1008,1002,1009,1001,61930
|
|
20240724,092000,850736793,1002,1003,1003,1002,15167
|
|
20240724,091900,835534999,1003,1005,1005,1003,23582
|
|
20240724,091800,811866019,1005,1006,1006,1003,16888
|
|
20240724,091700,794892659,1006,1000,1006,1000,20390
|
|
20240724,091600,774436056,1000,1001,1003,1000,30555
|
|
20240724,091500,743835272,1001,1005,1006,1001,57572
|
|
20240724,091400,686050312,1003,989,1006,988,73280
|
|
20240724,091300,613050185,989,989,990,988,12861
|
|
20240724,091200,600329546,989,990,991,989,9180
|
|
20240724,091100,591244666,990,991,991,988,11155
|
|
20240724,091000,580205515,991,986,991,986,28327
|
|
20240724,090900,552227330,986,989,989,986,27875
|
|
20240724,090800,524689062,990,990,991,988,15267
|
|
20240724,090700,509585956,988,987,993,986,35558
|
|
20240724,090600,474456162,987,985,987,985,11691
|
|
20240724,090500,462932427,983,988,988,982,18281
|
|
20240724,090400,444966504,983,982,988,981,45166
|
|
20240724,090300,400585821,982,980,983,980,41085
|
|
20240724,090200,360301493,981,986,988,981,152441
|
|
20240724,090100,210480966,987,988,995,986,43107
|
|
20240724,090000,167828556,984,993,995,981,169288
|