594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185100,6772946768,932,932,932,932,53025
|
|
20240807,185000,6772946768,932,932,932,932,0
|
|
20240807,184900,6772946768,932,932,932,932,0
|
|
20240807,184800,6772946768,932,932,932,932,0
|
|
20240807,184700,6772946768,932,932,932,932,0
|
|
20240807,184600,6772946768,932,932,932,932,0
|
|
20240807,184500,6772946768,932,932,932,932,0
|
|
20240807,184400,6772946768,932,932,932,932,0
|
|
20240807,184300,6772946768,932,932,932,932,0
|
|
20240807,184200,6772946768,932,932,932,932,0
|
|
20240807,184100,6772946768,932,932,932,932,0
|
|
20240807,184000,6772946768,932,932,932,932,0
|
|
20240807,183900,6772946768,932,932,932,932,0
|
|
20240807,183800,6772946768,932,932,932,932,0
|
|
20240807,183700,6772946768,932,932,932,932,0
|
|
20240807,183600,6772946768,932,932,932,932,0
|
|
20240807,183500,6772946768,932,932,932,932,0
|
|
20240807,183400,6772946768,932,932,932,932,0
|
|
20240807,183300,6772946768,932,932,932,932,0
|
|
20240807,183200,6772946768,932,932,932,932,0
|
|
20240807,183100,6772946768,932,932,932,932,0
|
|
20240807,183000,6772946768,932,932,932,932,0
|
|
20240807,182900,6772946768,932,932,932,932,0
|
|
20240807,182800,6772946768,932,932,932,932,0
|
|
20240807,182700,6772946768,932,932,932,932,0
|
|
20240807,182600,6772946768,932,932,932,932,0
|
|
20240807,182500,6772946768,932,932,932,932,0
|
|
20240807,182400,6772946768,932,932,932,932,0
|
|
20240807,182300,6772946768,932,932,932,932,0
|
|
20240807,182200,6772946768,932,932,932,932,0
|
|
20240807,182100,6772946768,932,932,932,932,53025
|
|
20240807,182000,6772946768,932,932,932,932,0
|
|
20240807,181900,6772946768,932,932,932,932,0
|
|
20240807,181800,6772946768,932,932,932,932,0
|
|
20240807,181700,6772946768,932,932,932,932,0
|
|
20240807,181600,6772946768,932,932,932,932,0
|
|
20240807,181500,6772946768,932,932,932,932,0
|
|
20240807,181400,6772946768,932,932,932,932,0
|
|
20240807,181300,6772946768,932,932,932,932,0
|
|
20240807,181200,6772946768,932,932,932,932,0
|
|
20240807,181100,6772946768,932,932,932,932,0
|
|
20240807,181000,6772946768,932,932,932,932,0
|
|
20240807,180900,6772946768,932,932,932,932,0
|
|
20240807,180800,6772946768,932,932,932,932,0
|
|
20240807,180700,6772946768,932,932,932,932,0
|
|
20240807,180600,6772946768,932,932,932,932,0
|
|
20240807,180500,6772946768,932,932,932,932,0
|
|
20240807,180400,6772946768,932,932,932,932,0
|
|
20240807,180300,6772946768,932,932,932,932,0
|
|
20240807,180200,6772946768,932,932,932,932,0
|
|
20240807,180100,6772946768,932,932,932,932,0
|
|
20240807,180000,6772946768,932,932,932,932,0
|
|
20240807,175900,6772946768,932,932,932,932,0
|
|
20240807,175800,6772946768,932,932,932,932,0
|
|
20240807,175700,6772946768,932,932,932,932,0
|
|
20240807,175600,6772946768,932,932,932,932,0
|
|
20240807,175500,6772946768,932,932,932,932,0
|
|
20240807,175400,6772946768,932,932,932,932,0
|
|
20240807,175300,6772946768,932,932,932,932,0
|
|
20240807,175200,6772946768,932,932,932,932,0
|
|
20240807,175100,6772946768,932,932,932,932,53025
|
|
20240807,175000,6772946768,932,932,932,932,0
|
|
20240807,174900,6772946768,932,932,932,932,0
|
|
20240807,174800,6772946768,932,932,932,932,0
|
|
20240807,174700,6772946768,932,932,932,932,0
|
|
20240807,174600,6772946768,932,932,932,932,0
|
|
20240807,174500,6772946768,932,932,932,932,0
|
|
20240807,174400,6772946768,932,932,932,932,0
|
|
20240807,174300,6772946768,932,932,932,932,0
|
|
20240807,174200,6772946768,932,932,932,932,0
|
|
20240807,174100,6772946768,932,932,932,932,0
|
|
20240807,174000,6772946768,932,932,932,932,0
|
|
20240807,173900,6772946768,932,932,932,932,0
|
|
20240807,173800,6772946768,932,932,932,932,0
|
|
20240807,173700,6772946768,932,932,932,932,0
|
|
20240807,173600,6772946768,932,932,932,932,0
|
|
20240807,173500,6772946768,932,932,932,932,0
|
|
20240807,173400,6772946768,932,932,932,932,0
|
|
20240807,173300,6772946768,932,932,932,932,0
|
|
20240807,173200,6772946768,932,932,932,932,0
|
|
20240807,173100,6772946768,932,932,932,932,0
|
|
20240807,173000,6772946768,932,932,932,932,0
|
|
20240807,172900,6772946768,932,932,932,932,0
|
|
20240807,172800,6772946768,932,932,932,932,0
|
|
20240807,172700,6772946768,932,932,932,932,0
|
|
20240807,172600,6772946768,932,932,932,932,0
|
|
20240807,172500,6772946768,932,932,932,932,0
|
|
20240807,172400,6772946768,932,932,932,932,0
|
|
20240807,172300,6772946768,932,932,932,932,0
|
|
20240807,172200,6772946768,932,932,932,932,0
|
|
20240807,172100,6772946768,932,932,932,932,53025
|
|
20240807,172000,6772946768,932,932,932,932,0
|
|
20240807,171900,6772946768,932,932,932,932,0
|
|
20240807,171800,6772946768,932,932,932,932,0
|
|
20240807,171700,6772946768,932,932,932,932,0
|
|
20240807,171600,6772946768,932,932,932,932,0
|
|
20240807,171500,6772946768,932,932,932,932,0
|
|
20240807,171400,6772946768,932,932,932,932,0
|
|
20240807,171300,6772946768,932,932,932,932,0
|
|
20240807,171200,6772946768,932,932,932,932,0
|
|
20240807,171100,6772946768,932,932,932,932,0
|
|
20240807,171000,6772946768,932,932,932,932,0
|
|
20240807,170900,6772946768,932,932,932,932,0
|
|
20240807,170800,6772946768,932,932,932,932,0
|
|
20240807,170700,6772946768,932,932,932,932,0
|
|
20240807,170600,6772946768,932,932,932,932,0
|
|
20240807,170500,6772946768,932,932,932,932,0
|
|
20240807,170400,6772946768,932,932,932,932,0
|
|
20240807,170300,6772946768,932,932,932,932,0
|
|
20240807,170200,6772946768,932,932,932,932,0
|
|
20240807,170100,6772946768,932,932,932,932,0
|
|
20240807,170000,6772946768,932,932,932,932,0
|
|
20240807,165900,6772946768,932,932,932,932,0
|
|
20240807,165800,6772946768,932,932,932,932,0
|
|
20240807,165700,6772946768,932,932,932,932,0
|
|
20240807,165600,6772946768,932,932,932,932,0
|
|
20240807,165500,6772946768,932,932,932,932,0
|
|
20240807,165400,6772946768,932,932,932,932,0
|
|
20240807,165300,6772946768,932,932,932,932,0
|
|
20240807,165200,6772946768,932,932,932,932,0
|
|
20240807,165100,6772946768,932,932,932,932,53025
|
|
20240807,165000,6772946768,932,932,932,932,0
|
|
20240807,164900,6772946768,932,932,932,932,0
|
|
20240807,164800,6772946768,932,932,932,932,0
|
|
20240807,164700,6772946768,932,932,932,932,0
|
|
20240807,164600,6772946768,932,932,932,932,0
|
|
20240807,164500,6772946768,932,932,932,932,0
|
|
20240807,164400,6772946768,932,932,932,932,0
|
|
20240807,164300,6772946768,932,932,932,932,0
|
|
20240807,164200,6772946768,932,932,932,932,0
|
|
20240807,164100,6772946768,932,932,932,932,0
|
|
20240807,164000,6772946768,932,932,932,932,0
|
|
20240807,163900,6772946768,932,932,932,932,0
|
|
20240807,163800,6772946768,932,932,932,932,0
|
|
20240807,163700,6772946768,932,932,932,932,0
|
|
20240807,163600,6772946768,932,932,932,932,0
|
|
20240807,163500,6772946768,932,932,932,932,0
|
|
20240807,163400,6772946768,932,932,932,932,0
|
|
20240807,163300,6772946768,932,932,932,932,0
|
|
20240807,163200,6772946768,932,932,932,932,0
|
|
20240807,163100,6772946768,932,932,932,932,0
|
|
20240807,163000,6772946768,932,932,932,932,0
|
|
20240807,162900,6772946768,932,932,932,932,0
|
|
20240807,162800,6772946768,932,932,932,932,0
|
|
20240807,162700,6772946768,932,932,932,932,0
|
|
20240807,162600,6772946768,932,932,932,932,0
|
|
20240807,162500,6772946768,932,932,932,932,0
|
|
20240807,162400,6772946768,932,932,932,932,0
|
|
20240807,162300,6772946768,932,932,932,932,0
|
|
20240807,162200,6772946768,932,932,932,932,0
|
|
20240807,162100,6772946768,932,932,932,932,53025
|
|
20240807,162000,6772946768,932,932,932,932,0
|
|
20240807,161900,6772946768,932,932,932,932,0
|
|
20240807,161800,6772946768,932,932,932,932,0
|
|
20240807,161700,6772946768,932,932,932,932,0
|
|
20240807,161600,6772946768,932,932,932,932,0
|
|
20240807,161500,6772946768,932,932,932,932,0
|
|
20240807,161400,6772946768,932,932,932,932,0
|
|
20240807,161300,6772946768,932,932,932,932,0
|
|
20240807,161200,6772946768,932,932,932,932,0
|
|
20240807,161100,6772946768,932,932,932,932,0
|
|
20240807,161000,6772946768,932,932,932,932,0
|
|
20240807,160900,6772946768,932,932,932,932,0
|
|
20240807,160800,6772946768,932,932,932,932,0
|
|
20240807,160700,6772946768,932,932,932,932,0
|
|
20240807,160600,6772946768,932,932,932,932,0
|
|
20240807,160500,6772946768,932,932,932,932,0
|
|
20240807,160400,6772946768,932,932,932,932,0
|
|
20240807,160300,6772946768,932,932,932,932,0
|
|
20240807,160200,6772946768,932,932,932,932,0
|
|
20240807,160100,6772946768,932,932,932,932,0
|
|
20240807,160000,6772946768,932,932,932,932,0
|
|
20240807,155900,6772946768,932,932,932,932,0
|
|
20240807,155800,6772946768,932,932,932,932,0
|
|
20240807,155700,6772946768,932,932,932,932,0
|
|
20240807,155600,6772946768,932,932,932,932,0
|
|
20240807,155500,6772946768,932,932,932,932,0
|
|
20240807,155400,6772946768,932,932,932,932,0
|
|
20240807,155300,6772946768,932,932,932,932,0
|
|
20240807,155200,6772946768,932,932,932,932,0
|
|
20240807,155100,6772946768,932,932,932,932,53025
|
|
20240807,155000,6772946768,932,932,932,932,0
|
|
20240807,154900,6772946768,932,932,932,932,0
|
|
20240807,154800,6772946768,932,932,932,932,0
|
|
20240807,154700,6772946768,932,932,932,932,0
|
|
20240807,154600,6772946768,932,932,932,932,0
|
|
20240807,154500,6772946768,932,932,932,932,0
|
|
20240807,154400,6772946768,932,932,932,932,0
|
|
20240807,154300,6772946768,932,932,932,932,0
|
|
20240807,154200,6772946768,932,932,932,932,0
|
|
20240807,154100,6772946768,932,932,932,932,0
|
|
20240807,154000,6772946768,932,932,932,932,0
|
|
20240807,153900,6772946768,932,932,932,932,0
|
|
20240807,153800,6772946768,932,932,932,932,0
|
|
20240807,153700,6772946768,932,932,932,932,0
|
|
20240807,153600,6772946768,932,932,932,932,0
|
|
20240807,153500,6772946768,932,932,932,932,0
|
|
20240807,153400,6772946768,932,932,932,932,0
|
|
20240807,153300,6772946768,932,932,932,932,0
|
|
20240807,153200,6772946768,932,932,932,932,0
|
|
20240807,153100,6772946768,932,932,932,932,0
|
|
20240807,153000,6772946768,932,932,932,932,53025
|
|
20240807,152900,6723527468,934,934,934,934,0
|
|
20240807,152800,6723527468,934,934,934,934,0
|
|
20240807,152700,6723527468,934,934,934,934,0
|
|
20240807,152600,6723527468,934,934,934,934,0
|
|
20240807,152500,6723527468,934,934,934,934,0
|
|
20240807,152400,6723527468,934,934,934,934,0
|
|
20240807,152300,6723527468,934,934,934,934,0
|
|
20240807,152200,6723527468,934,934,934,934,0
|
|
20240807,152100,6723527468,934,934,934,934,0
|
|
20240807,152000,6723527468,934,934,934,934,0
|
|
20240807,151900,6723527468,934,934,935,932,15422
|
|
20240807,151800,6709139306,934,937,937,934,6663
|
|
20240807,151700,6702905391,935,937,937,935,3198
|
|
20240807,151600,6699913067,938,940,940,937,7597
|
|
20240807,151500,6692792648,940,935,940,935,6061
|
|
20240807,151400,6687116500,937,937,937,934,2495
|
|
20240807,151300,6684780185,935,933,937,933,21360
|
|
20240807,151200,6664830274,932,932,933,932,1695
|
|
20240807,151100,6663249557,933,932,933,932,3675
|
|
20240807,151000,6659824341,932,933,933,932,611
|
|
20240807,150900,6659254388,931,933,933,931,18527
|
|
20240807,150800,6641986745,932,932,932,931,4539
|
|
20240807,150700,6637756983,932,931,932,931,13346
|
|
20240807,150600,6625324921,931,933,933,931,11948
|
|
20240807,150500,6614189434,933,932,933,932,2373
|
|
20240807,150400,6611977697,932,931,933,931,3138
|
|
20240807,150300,6609055012,931,933,933,931,21939
|
|
20240807,150200,6588608138,933,933,934,933,4527
|
|
20240807,150100,6584384441,933,933,934,933,1498
|
|
20240807,150000,6582986781,933,933,934,931,4158
|
|
20240807,145900,6579108408,934,931,934,931,6476
|
|
20240807,145800,6573074408,931,930,931,930,5715
|
|
20240807,145700,6567753846,930,931,932,930,4470
|
|
20240807,145600,6563594881,931,933,933,930,8348
|
|
20240807,145500,6555820992,934,932,934,932,10971
|
|
20240807,145400,6545595500,932,931,932,931,12989
|
|
20240807,145300,6533490034,932,932,935,930,45056
|
|
20240807,145200,6491543895,932,934,935,932,14093
|
|
20240807,145100,6478382325,934,933,935,933,13398
|
|
20240807,145000,6465870685,933,935,936,933,16113
|
|
20240807,144900,6450824753,935,936,936,935,2701
|
|
20240807,144800,6448299113,938,936,938,935,37412
|
|
20240807,144700,6413303477,936,939,939,936,18865
|
|
20240807,144600,6395630063,938,939,939,937,14318
|
|
20240807,144500,6382195817,939,940,940,939,17844
|
|
20240807,144400,6365423801,940,941,941,940,2035
|
|
20240807,144300,6363510891,939,940,940,939,1843
|
|
20240807,144200,6361779839,940,939,940,939,7963
|
|
20240807,144100,6354298547,939,939,939,938,10436
|
|
20240807,144000,6344509457,939,940,940,939,7377
|
|
20240807,143900,6337582337,940,938,940,938,28666
|
|
20240807,143800,6310670696,938,939,940,938,12085
|
|
20240807,143700,6299331758,940,939,941,939,24929
|
|
20240807,143600,6275910124,939,941,941,939,76773
|
|
20240807,143500,6203715260,941,943,943,941,19855
|
|
20240807,143400,6185015108,943,943,944,943,5390
|
|
20240807,143300,6179931338,943,943,943,943,2873
|
|
20240807,143200,6177222099,943,943,943,942,22698
|
|
20240807,143100,6155837945,944,943,944,943,12095
|
|
20240807,143000,6144432260,945,945,945,944,1631
|
|
20240807,142900,6142892465,944,943,944,943,544
|
|
20240807,142800,6142379083,944,944,944,944,59
|
|
20240807,142700,6142323387,944,946,946,944,8050
|
|
20240807,142600,6134723664,945,945,945,945,70
|
|
20240807,142500,6134657514,946,945,946,945,686
|
|
20240807,142400,6134009144,945,946,946,945,452
|
|
20240807,142300,6133581758,946,946,946,945,4660
|
|
20240807,142200,6129175096,946,946,946,946,369
|
|
20240807,142100,6128826022,946,946,946,946,0
|
|
20240807,142000,6128826022,946,945,948,944,439
|
|
20240807,141900,6128410714,946,946,946,945,993
|
|
20240807,141800,6127471339,944,946,946,944,12
|
|
20240807,141700,6127459991,946,946,946,946,1020
|
|
20240807,141600,6126495071,945,945,945,944,1739
|
|
20240807,141500,6124853273,946,946,946,945,1018
|
|
20240807,141400,6123890250,946,947,948,946,912
|
|
20240807,141300,6123027493,946,946,946,946,2990
|
|
20240807,141200,6120198953,946,946,946,946,2973
|
|
20240807,141100,6117386495,946,949,949,946,382
|
|
20240807,141000,6117024982,949,946,949,946,530
|
|
20240807,140900,6116523599,946,946,948,946,7195
|
|
20240807,140800,6109711741,946,946,946,946,3
|
|
20240807,140700,6109708903,946,944,946,944,9660
|
|
20240807,140600,6100582065,944,944,944,944,0
|
|
20240807,140500,6100582065,944,944,945,944,2618
|
|
20240807,140400,6098109255,944,945,945,944,967
|
|
20240807,140300,6097196405,945,945,945,945,32
|
|
20240807,140200,6097166165,945,946,946,945,268
|
|
20240807,140100,6096912855,947,947,947,947,189
|
|
20240807,140000,6096733872,947,945,947,945,192
|
|
20240807,135900,6096552354,945,945,945,945,3301
|
|
20240807,135800,6093432909,945,947,947,945,4073
|
|
20240807,135700,6089582036,946,946,946,946,600
|
|
20240807,135600,6089014436,946,946,946,946,1
|
|
20240807,135500,6089013490,946,946,946,946,3067
|
|
20240807,135400,6086112108,947,947,947,947,204
|
|
20240807,135300,6085918920,947,947,948,947,272
|
|
20240807,135200,6085661289,947,947,947,946,904
|
|
20240807,135100,6084805203,947,946,948,946,7031
|
|
20240807,135000,6078153830,944,945,945,944,4
|
|
20240807,134900,6078150053,945,945,945,945,4413
|
|
20240807,134800,6073979768,943,944,944,943,10811
|
|
20240807,134700,6063774936,944,944,944,944,1354
|
|
20240807,134600,6062496760,943,941,943,941,601
|
|
20240807,134500,6061931217,941,943,944,941,27569
|
|
20240807,134400,6035978985,944,945,945,944,1740
|
|
20240807,134300,6034335934,945,944,945,944,1193
|
|
20240807,134200,6033209738,944,944,944,944,400
|
|
20240807,134100,6032832138,944,944,944,944,261
|
|
20240807,134000,6032585754,943,943,943,943,2157
|
|
20240807,133900,6030551703,942,942,943,942,6979
|
|
20240807,133800,6023977364,942,943,943,942,1368
|
|
20240807,133700,6022687341,943,944,944,942,13756
|
|
20240807,133600,6009716571,944,944,945,944,5590
|
|
20240807,133500,6004439605,944,944,945,944,1054
|
|
20240807,133400,6003444579,945,945,945,945,2702
|
|
20240807,133300,6000891189,945,945,945,944,1609
|
|
20240807,133200,5999370685,944,946,946,944,1251
|
|
20240807,133100,5998188644,945,945,946,944,962
|
|
20240807,133000,5997279573,945,945,945,945,1514
|
|
20240807,132900,5995848843,944,945,945,944,25746
|
|
20240807,132800,5971541012,945,946,946,945,6463
|
|
20240807,132700,5965433453,945,946,946,945,6771
|
|
20240807,132600,5959034498,945,946,947,945,28218
|
|
20240807,132500,5932360021,947,950,950,947,6161
|
|
20240807,132400,5926525501,947,949,949,947,125
|
|
20240807,132300,5926407072,949,947,949,947,3153
|
|
20240807,132200,5923416155,949,946,949,946,6649
|
|
20240807,132100,5917126057,949,949,949,946,795
|
|
20240807,132000,5916373196,946,950,951,946,908
|
|
20240807,131900,5915513736,947,949,952,947,25702
|
|
20240807,131800,5891157171,948,951,951,948,39637
|
|
20240807,131700,5853551034,950,951,952,950,3218
|
|
20240807,131600,5850492465,952,952,952,952,3
|
|
20240807,131500,5850489609,952,953,953,952,1100
|
|
20240807,131400,5849441409,952,951,952,951,11337
|
|
20240807,131300,5838648629,950,950,950,950,1740
|
|
20240807,131200,5836995629,950,950,950,950,99
|
|
20240807,131100,5836901579,950,951,951,950,10753
|
|
20240807,131000,5826685741,951,952,952,951,5618
|
|
20240807,130900,5821342972,952,952,952,952,409
|
|
20240807,130800,5820953604,952,952,952,952,12
|
|
20240807,130700,5820942180,952,951,952,951,6910
|
|
20240807,130600,5814370655,951,951,951,951,0
|
|
20240807,130500,5814370655,951,951,951,949,22
|
|
20240807,130400,5814349773,949,951,951,949,1702
|
|
20240807,130300,5812733547,951,951,951,951,1
|
|
20240807,130200,5812732596,949,950,950,949,3648
|
|
20240807,130100,5809267644,951,951,951,951,201
|
|
20240807,130000,5809076493,950,950,950,950,15
|
|
20240807,125900,5809062243,952,952,952,952,4
|
|
20240807,125800,5809058435,952,949,952,949,533
|
|
20240807,125700,5808552546,949,952,952,949,1989
|
|
20240807,125600,5806662364,952,952,952,952,34
|
|
20240807,125500,5806629996,950,950,951,949,2127
|
|
20240807,125400,5804609671,952,952,952,949,2581
|
|
20240807,125300,5802157432,952,952,952,952,41
|
|
20240807,125200,5802118400,950,952,952,950,122
|
|
20240807,125100,5802002496,952,950,952,950,10200
|
|
20240807,125000,5792303761,950,950,950,949,3008
|
|
20240807,124900,5789446162,950,950,950,950,352
|
|
20240807,124800,5789111762,950,951,951,950,134
|
|
20240807,124700,5788984458,951,950,952,949,2189
|
|
20240807,124600,5786905778,950,952,952,949,157
|
|
20240807,124500,5786756578,949,952,952,949,1033
|
|
20240807,124400,5785775124,952,949,952,949,4013
|
|
20240807,124300,5781964773,950,950,950,948,7693
|
|
20240807,124200,5774668139,950,950,950,950,3
|
|
20240807,124100,5774665289,949,950,950,949,742
|
|
20240807,124000,5773960390,949,950,950,949,4049
|
|
20240807,123900,5770117879,950,951,951,950,642
|
|
20240807,123800,5769507975,952,951,952,950,2539
|
|
20240807,123700,5767095861,952,952,952,952,12
|
|
20240807,123600,5767084437,952,952,952,952,606
|
|
20240807,123500,5766507525,952,950,952,950,3323
|
|
20240807,123400,5763347618,950,949,950,949,2009
|
|
20240807,123300,5761439094,949,950,950,949,809
|
|
20240807,123200,5760671210,950,949,950,949,3
|
|
20240807,123100,5760668361,949,949,949,949,629
|
|
20240807,123000,5760071440,949,950,950,949,701
|
|
20240807,122900,5759406137,950,949,950,949,9608
|
|
20240807,122800,5750288037,950,950,950,950,354
|
|
20240807,122700,5749951737,950,949,950,949,25
|
|
20240807,122600,5749927991,950,951,951,949,2179
|
|
20240807,122500,5747858341,951,951,951,950,5837
|
|
20240807,122400,5742312900,951,951,951,951,12
|
|
20240807,122300,5742301488,951,953,953,951,5171
|
|
20240807,122200,5737383624,953,951,953,951,7123
|
|
20240807,122100,5730596680,951,951,952,951,272
|
|
20240807,122000,5730337969,952,951,953,950,2756
|
|
20240807,121900,5727718935,951,951,951,951,1206
|
|
20240807,121800,5726572029,951,953,953,951,64
|
|
20240807,121700,5726511045,953,953,953,953,587
|
|
20240807,121600,5725951634,952,953,953,949,1347
|
|
20240807,121500,5724673180,953,949,953,949,313
|
|
20240807,121400,5724375931,949,953,953,949,757
|
|
20240807,121300,5723654548,949,954,954,949,3827
|
|
20240807,121200,5720016241,953,953,953,953,1022
|
|
20240807,121100,5719042275,952,952,952,950,9388
|
|
20240807,121000,5710106517,952,951,952,951,1403
|
|
20240807,120900,5708772245,952,952,952,952,32
|
|
20240807,120800,5708741781,952,951,952,951,275
|
|
20240807,120700,5708479984,952,953,953,952,8851
|
|
20240807,120600,5700044982,953,953,953,952,17
|
|
20240807,120500,5700028783,950,953,953,950,2625
|
|
20240807,120400,5697532376,953,954,954,953,873
|
|
20240807,120300,5696699544,954,953,954,950,3420
|
|
20240807,120200,5693449147,954,953,954,953,10
|
|
20240807,120100,5693439611,954,952,954,951,1432
|
|
20240807,120000,5692076375,952,952,952,952,1011
|
|
20240807,115900,5691113903,952,955,955,952,3259
|
|
20240807,115800,5688010144,954,955,955,954,1001
|
|
20240807,115700,5687054190,955,955,955,955,1
|
|
20240807,115600,5687053235,955,952,955,952,2123
|
|
20240807,115500,5685028582,951,952,952,951,163
|
|
20240807,115400,5684873469,951,952,953,951,1345
|
|
20240807,115300,5683592070,952,952,952,952,13
|
|
20240807,115200,5683579694,951,951,951,951,4
|
|
20240807,115100,5683575890,953,951,953,950,3619
|
|
20240807,115000,5680136045,948,951,951,948,1133
|
|
20240807,114900,5679058955,950,950,950,947,2734
|
|
20240807,114800,5676468465,949,949,949,948,4896
|
|
20240807,114700,5671827055,950,950,950,949,3588
|
|
20240807,114600,5668422035,951,949,951,949,680
|
|
20240807,114500,5667776711,951,951,951,951,11
|
|
20240807,114400,5667766250,949,949,949,948,4971
|
|
20240807,114300,5663048971,949,949,949,949,1458
|
|
20240807,114200,5661665329,951,951,951,949,925
|
|
20240807,114100,5660787454,950,950,951,950,6316
|
|
20240807,114000,5654787246,951,953,953,951,3609
|
|
20240807,113900,5651354285,953,954,954,953,3425
|
|
20240807,113800,5648090258,954,954,954,954,0
|
|
20240807,113700,5648090258,954,954,955,954,3509
|
|
20240807,113600,5644742669,952,954,954,952,5340
|
|
20240807,113500,5639658389,952,953,954,952,1426
|
|
20240807,113400,5638299513,954,954,954,953,2158
|
|
20240807,113300,5636240790,954,952,954,952,2862
|
|
20240807,113200,5633515152,951,953,954,951,2005
|
|
20240807,113100,5631603762,954,952,954,952,33981
|
|
20240807,113000,5599228872,952,952,952,952,4
|
|
20240807,112900,5599225064,949,950,951,949,8328
|
|
20240807,112800,5591312744,949,949,949,949,101
|
|
20240807,112700,5591216895,948,951,951,948,2363
|
|
20240807,112600,5588971054,952,951,952,951,1284
|
|
20240807,112500,5587748689,951,950,951,949,7077
|
|
20240807,112400,5581022661,950,950,952,950,1059
|
|
20240807,112300,5580016526,948,952,952,947,20213
|
|
20240807,112200,5560837815,953,953,953,952,1361
|
|
20240807,112100,5559541270,952,952,952,952,5136
|
|
20240807,112000,5554651798,950,952,953,948,11585
|
|
20240807,111900,5543645426,948,952,953,948,10095
|
|
20240807,111800,5534049963,950,952,952,950,1471
|
|
20240807,111700,5532652469,953,950,953,950,234
|
|
20240807,111600,5532430094,953,949,953,949,319
|
|
20240807,111500,5532127319,953,953,953,948,10289
|
|
20240807,111400,5522366847,950,954,954,950,4743
|
|
20240807,111300,5517856256,949,955,955,949,14062
|
|
20240807,111200,5504469200,954,954,954,953,7946
|
|
20240807,111100,5496890416,954,951,954,950,2007
|
|
20240807,111000,5494982139,953,950,953,950,7462
|
|
20240807,110900,5487882890,950,949,950,947,22642
|
|
20240807,110800,5466398973,950,949,952,949,62
|
|
20240807,110700,5466340123,949,952,953,949,5887
|
|
20240807,110600,5460746760,952,954,954,952,592
|
|
20240807,110500,5460182216,955,951,955,950,2981
|
|
20240807,110400,5457344852,951,953,953,950,3906
|
|
20240807,110300,5453633434,952,951,953,950,19869
|
|
20240807,110200,5434735153,951,955,956,951,7403
|
|
20240807,110100,5427679825,954,955,955,954,1313
|
|
20240807,110000,5426427142,955,957,957,955,950
|
|
20240807,105900,5425518077,957,956,957,956,155
|
|
20240807,105800,5425369744,959,955,959,954,13354
|
|
20240807,105700,5412604518,959,958,959,958,7502
|
|
20240807,105600,5405410926,959,955,959,955,1200
|
|
20240807,105500,5404261996,959,960,960,952,16503
|
|
20240807,105400,5388500945,960,957,960,957,903
|
|
20240807,105300,5387635367,959,959,959,956,2300
|
|
20240807,105200,5385435724,956,959,960,956,9825
|
|
20240807,105100,5376031332,958,958,960,958,369
|
|
20240807,105000,5375677816,961,961,963,958,15287
|
|
20240807,104900,5361011311,960,959,960,957,9923
|
|
20240807,104800,5351509158,960,959,961,959,509
|
|
20240807,104700,5351020455,958,959,961,958,9455
|
|
20240807,104600,5341948673,960,961,961,960,4723
|
|
20240807,104500,5337414318,961,961,961,960,5398
|
|
20240807,104400,5332226994,961,963,963,960,3705
|
|
20240807,104300,5328666420,963,963,963,961,2751
|
|
20240807,104200,5326021011,963,961,964,960,3675
|
|
20240807,104100,5322491908,961,963,963,961,5856
|
|
20240807,104000,5316858225,964,964,965,962,7628
|
|
20240807,103900,5309509570,964,965,965,963,32862
|
|
20240807,103800,5277853976,965,964,967,963,5267
|
|
20240807,103700,5272777689,964,967,970,964,40230
|
|
20240807,103600,5233881952,966,970,970,966,29973
|
|
20240807,103500,5204904158,970,961,970,961,103141
|
|
20240807,103400,5105309553,961,957,961,956,15789
|
|
20240807,103300,5090183136,957,953,959,953,37624
|
|
20240807,103200,5054237387,953,950,953,947,6011
|
|
20240807,103100,5048528775,947,948,950,947,6291
|
|
20240807,103000,5042565492,949,949,950,949,1717
|
|
20240807,102900,5040935804,950,951,951,949,1754
|
|
20240807,102800,5039269749,951,953,953,950,653
|
|
20240807,102700,5038648638,953,954,955,953,3311
|
|
20240807,102600,5035489912,953,952,954,949,11583
|
|
20240807,102500,5024456652,949,951,952,949,18477
|
|
20240807,102400,5006916793,952,951,952,950,1294
|
|
20240807,102300,5005686388,952,953,953,952,2092
|
|
20240807,102200,5003693741,953,953,953,951,3720
|
|
20240807,102100,5000150396,953,951,953,950,9920
|
|
20240807,102000,4990718364,950,953,953,949,10285
|
|
20240807,101900,4980950707,953,954,954,949,36932
|
|
20240807,101800,4945734114,955,949,955,949,17549
|
|
20240807,101700,4929048011,949,950,951,949,4550
|
|
20240807,101600,4924727784,949,948,949,946,13209
|
|
20240807,101500,4912204555,946,944,948,944,16867
|
|
20240807,101400,4896274436,944,944,944,943,4274
|
|
20240807,101300,4892244049,944,944,945,943,15614
|
|
20240807,101200,4877507771,945,944,947,943,12126
|
|
20240807,101100,4866061250,944,947,948,943,26872
|
|
20240807,101000,4840681644,948,946,948,946,2380
|
|
20240807,100900,4838428026,946,947,947,944,1887
|
|
20240807,100800,4836646093,946,944,948,943,18749
|
|
20240807,100700,4818940282,945,946,947,944,14118
|
|
20240807,100600,4805597179,946,947,948,946,5782
|
|
20240807,100500,4800123577,947,949,949,946,2950
|
|
20240807,100400,4797330602,949,947,949,945,3538
|
|
20240807,100300,4793984351,947,950,952,947,14696
|
|
20240807,100200,4780026471,949,947,953,945,31816
|
|
20240807,100100,4749865693,947,952,953,945,46432
|
|
20240807,100000,4705812663,952,950,952,946,19540
|
|
20240807,095900,4687257996,951,946,951,945,8477
|
|
20240807,095800,4679225126,947,947,947,945,2814
|
|
20240807,095700,4676564908,946,948,948,945,29911
|
|
20240807,095600,4648275051,948,952,952,946,5584
|
|
20240807,095500,4642983476,952,946,952,946,13477
|
|
20240807,095400,4630189502,950,948,950,945,25609
|
|
20240807,095300,4605955874,947,946,952,946,17527
|
|
20240807,095200,4589351930,946,950,950,946,46337
|
|
20240807,095100,4545432321,950,952,953,950,50893
|
|
20240807,095000,4497057259,952,953,953,952,6098
|
|
20240807,094900,4491251759,953,953,955,952,9530
|
|
20240807,094800,4482177272,956,957,958,952,32070
|
|
20240807,094700,4451558685,958,957,959,955,8745
|
|
20240807,094600,4443192012,957,955,959,955,15936
|
|
20240807,094500,4427940310,958,955,958,955,7618
|
|
20240807,094400,4420650111,957,958,959,955,28181
|
|
20240807,094300,4393680870,958,955,959,955,5219
|
|
20240807,094200,4388685988,955,953,955,952,16099
|
|
20240807,094100,4373337444,954,955,955,953,4385
|
|
20240807,094000,4369153063,959,951,960,950,46889
|
|
20240807,093900,4324449938,953,954,956,950,48010
|
|
20240807,093800,4278757554,953,957,958,953,29122
|
|
20240807,093700,4250935593,956,961,961,956,79150
|
|
20240807,093600,4175046851,961,965,969,961,15216
|
|
20240807,093500,4160391194,965,966,969,963,21284
|
|
20240807,093400,4139837344,965,967,971,965,49366
|
|
20240807,093300,4092132457,968,975,976,967,52394
|
|
20240807,093200,4041196507,975,977,979,973,82765
|
|
20240807,093100,3960296314,977,970,977,969,55669
|
|
20240807,093000,3906144108,969,968,971,967,47268
|
|
20240807,092900,3860323591,968,968,970,966,47822
|
|
20240807,092800,3814016118,969,965,970,962,33723
|
|
20240807,092700,3781404898,962,961,966,961,19602
|
|
20240807,092600,3762521823,964,965,965,961,4494
|
|
20240807,092500,3758192232,962,965,966,962,18972
|
|
20240807,092400,3739934107,965,967,967,962,9256
|
|
20240807,092300,3730995497,967,961,968,961,20254
|
|
20240807,092200,3711466971,964,959,964,958,35329
|
|
20240807,092100,3677499844,958,960,962,958,30434
|
|
20240807,092000,3648280917,960,956,961,955,26054
|
|
20240807,091900,3623323066,956,961,967,955,92885
|
|
20240807,091800,3534213789,960,965,967,960,74286
|
|
20240807,091700,3462679665,962,963,968,961,83068
|
|
20240807,091600,3382673605,964,969,973,963,49178
|
|
20240807,091500,3335108981,970,970,974,968,35262
|
|
20240807,091400,3300872295,971,972,975,969,76691
|
|
20240807,091300,3226396123,973,973,984,972,328805
|
|
20240807,091200,2904851075,974,965,974,963,110687
|
|
20240807,091100,2797592203,963,968,968,962,108046
|
|
20240807,091000,2693388509,966,969,976,966,194352
|
|
20240807,090900,2504780566,968,968,978,964,356389
|
|
20240807,090800,2158411731,966,962,972,962,270097
|
|
20240807,090700,1897167280,964,957,964,949,285364
|
|
20240807,090600,1623663270,958,955,960,947,187066
|
|
20240807,090500,1445419521,953,958,960,951,132417
|
|
20240807,090400,1318991406,959,951,959,945,203925
|
|
20240807,090300,1125380872,951,956,970,951,310121
|
|
20240807,090200,827221431,956,953,975,944,404497
|
|
20240807,090100,439538767,952,947,958,944,260605
|
|
20240807,090000,191435654,947,933,960,931,202066
|