610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,190700,1623540923,935,935,935,935,4563
|
|
20240711,190600,1623540923,935,935,935,935,0
|
|
20240711,190500,1623540923,935,935,935,935,0
|
|
20240711,190400,1623540923,935,935,935,935,0
|
|
20240711,190300,1623540923,935,935,935,935,0
|
|
20240711,190200,1623540923,935,935,935,935,0
|
|
20240711,190100,1623540923,935,935,935,935,0
|
|
20240711,190000,1623540923,935,935,935,935,0
|
|
20240711,185900,1623540923,935,935,935,935,0
|
|
20240711,185800,1623540923,935,935,935,935,0
|
|
20240711,185700,1623540923,935,935,935,935,0
|
|
20240711,185600,1623540923,935,935,935,935,0
|
|
20240711,185500,1623540923,935,935,935,935,0
|
|
20240711,185400,1623540923,935,935,935,935,0
|
|
20240711,185300,1623540923,935,935,935,935,0
|
|
20240711,185200,1623540923,935,935,935,935,0
|
|
20240711,185100,1623540923,935,935,935,935,0
|
|
20240711,185000,1623540923,935,935,935,935,0
|
|
20240711,184900,1623540923,935,935,935,935,0
|
|
20240711,184800,1623540923,935,935,935,935,0
|
|
20240711,184700,1623540923,935,935,935,935,0
|
|
20240711,184600,1623540923,935,935,935,935,0
|
|
20240711,184500,1623540923,935,935,935,935,0
|
|
20240711,184400,1623540923,935,935,935,935,0
|
|
20240711,184300,1623540923,935,935,935,935,0
|
|
20240711,184200,1623540923,935,935,935,935,0
|
|
20240711,184100,1623540923,935,935,935,935,0
|
|
20240711,184000,1623540923,935,935,935,935,0
|
|
20240711,183900,1623540923,935,935,935,935,0
|
|
20240711,183800,1623540923,935,935,935,935,0
|
|
20240711,183700,1623540923,935,935,935,935,4563
|
|
20240711,183600,1623540923,935,935,935,935,0
|
|
20240711,183500,1623540923,935,935,935,935,0
|
|
20240711,183400,1623540923,935,935,935,935,0
|
|
20240711,183300,1623540923,935,935,935,935,0
|
|
20240711,183200,1623540923,935,935,935,935,0
|
|
20240711,183100,1623540923,935,935,935,935,0
|
|
20240711,183000,1623540923,935,935,935,935,0
|
|
20240711,182900,1623540923,935,935,935,935,0
|
|
20240711,182800,1623540923,935,935,935,935,0
|
|
20240711,182700,1623540923,935,935,935,935,0
|
|
20240711,182600,1623540923,935,935,935,935,0
|
|
20240711,182500,1623540923,935,935,935,935,0
|
|
20240711,182400,1623540923,935,935,935,935,0
|
|
20240711,182300,1623540923,935,935,935,935,0
|
|
20240711,182200,1623540923,935,935,935,935,0
|
|
20240711,182100,1623540923,935,935,935,935,0
|
|
20240711,182000,1623540923,935,935,935,935,0
|
|
20240711,181900,1623540923,935,935,935,935,0
|
|
20240711,181800,1623540923,935,935,935,935,0
|
|
20240711,181700,1623540923,935,935,935,935,0
|
|
20240711,181600,1623540923,935,935,935,935,0
|
|
20240711,181500,1623540923,935,935,935,935,0
|
|
20240711,181400,1623540923,935,935,935,935,0
|
|
20240711,181300,1623540923,935,935,935,935,0
|
|
20240711,181200,1623540923,935,935,935,935,0
|
|
20240711,181100,1623540923,935,935,935,935,0
|
|
20240711,181000,1623540923,935,935,935,935,0
|
|
20240711,180900,1623540923,935,935,935,935,0
|
|
20240711,180800,1623540923,935,935,935,935,0
|
|
20240711,180700,1623540923,935,935,935,935,4563
|
|
20240711,180600,1623540923,935,935,935,935,0
|
|
20240711,180500,1623540923,935,935,935,935,0
|
|
20240711,180400,1623540923,935,935,935,935,0
|
|
20240711,180300,1623540923,935,935,935,935,0
|
|
20240711,180200,1623540923,935,935,935,935,0
|
|
20240711,180100,1623540923,935,935,935,935,0
|
|
20240711,180000,1623540923,935,935,935,935,0
|
|
20240711,175900,1623540923,935,935,935,935,0
|
|
20240711,175800,1623540923,935,935,935,935,0
|
|
20240711,175700,1623540923,935,935,935,935,0
|
|
20240711,175600,1623540923,935,935,935,935,0
|
|
20240711,175500,1623540923,935,935,935,935,0
|
|
20240711,175400,1623540923,935,935,935,935,0
|
|
20240711,175300,1623540923,935,935,935,935,0
|
|
20240711,175200,1623540923,935,935,935,935,0
|
|
20240711,175100,1623540923,935,935,935,935,0
|
|
20240711,175000,1623540923,935,935,935,935,0
|
|
20240711,174900,1623540923,935,935,935,935,0
|
|
20240711,174800,1623540923,935,935,935,935,0
|
|
20240711,174700,1623540923,935,935,935,935,0
|
|
20240711,174600,1623540923,935,935,935,935,0
|
|
20240711,174500,1623540923,935,935,935,935,0
|
|
20240711,174400,1623540923,935,935,935,935,0
|
|
20240711,174300,1623540923,935,935,935,935,0
|
|
20240711,174200,1623540923,935,935,935,935,0
|
|
20240711,174100,1623540923,935,935,935,935,0
|
|
20240711,174000,1623540923,935,935,935,935,0
|
|
20240711,173900,1623540923,935,935,935,935,0
|
|
20240711,173800,1623540923,935,935,935,935,0
|
|
20240711,173700,1623540923,935,935,935,935,4563
|
|
20240711,173600,1623540923,935,935,935,935,0
|
|
20240711,173500,1623540923,935,935,935,935,0
|
|
20240711,173400,1623540923,935,935,935,935,0
|
|
20240711,173300,1623540923,935,935,935,935,0
|
|
20240711,173200,1623540923,935,935,935,935,0
|
|
20240711,173100,1623540923,935,935,935,935,0
|
|
20240711,173000,1623540923,935,935,935,935,0
|
|
20240711,172900,1623540923,935,935,935,935,0
|
|
20240711,172800,1623540923,935,935,935,935,0
|
|
20240711,172700,1623540923,935,935,935,935,0
|
|
20240711,172600,1623540923,935,935,935,935,0
|
|
20240711,172500,1623540923,935,935,935,935,0
|
|
20240711,172400,1623540923,935,935,935,935,0
|
|
20240711,172300,1623540923,935,935,935,935,0
|
|
20240711,172200,1623540923,935,935,935,935,0
|
|
20240711,172100,1623540923,935,935,935,935,0
|
|
20240711,172000,1623540923,935,935,935,935,0
|
|
20240711,171900,1623540923,935,935,935,935,0
|
|
20240711,171800,1623540923,935,935,935,935,0
|
|
20240711,171700,1623540923,935,935,935,935,0
|
|
20240711,171600,1623540923,935,935,935,935,0
|
|
20240711,171500,1623540923,935,935,935,935,0
|
|
20240711,171400,1623540923,935,935,935,935,0
|
|
20240711,171300,1623540923,935,935,935,935,0
|
|
20240711,171200,1623540923,935,935,935,935,0
|
|
20240711,171100,1623540923,935,935,935,935,0
|
|
20240711,171000,1623540923,935,935,935,935,0
|
|
20240711,170900,1623540923,935,935,935,935,0
|
|
20240711,170800,1623540923,935,935,935,935,0
|
|
20240711,170700,1623540923,935,935,935,935,4563
|
|
20240711,170600,1623540923,935,935,935,935,0
|
|
20240711,170500,1623540923,935,935,935,935,0
|
|
20240711,170400,1623540923,935,935,935,935,0
|
|
20240711,170300,1623540923,935,935,935,935,0
|
|
20240711,170200,1623540923,935,935,935,935,0
|
|
20240711,170100,1623540923,935,935,935,935,0
|
|
20240711,170000,1623540923,935,935,935,935,0
|
|
20240711,165900,1623540923,935,935,935,935,0
|
|
20240711,165800,1623540923,935,935,935,935,0
|
|
20240711,165700,1623540923,935,935,935,935,0
|
|
20240711,165600,1623540923,935,935,935,935,0
|
|
20240711,165500,1623540923,935,935,935,935,0
|
|
20240711,165400,1623540923,935,935,935,935,0
|
|
20240711,165300,1623540923,935,935,935,935,0
|
|
20240711,165200,1623540923,935,935,935,935,0
|
|
20240711,165100,1623540923,935,935,935,935,0
|
|
20240711,165000,1623540923,935,935,935,935,0
|
|
20240711,164900,1623540923,935,935,935,935,0
|
|
20240711,164800,1623540923,935,935,935,935,0
|
|
20240711,164700,1623540923,935,935,935,935,0
|
|
20240711,164600,1623540923,935,935,935,935,0
|
|
20240711,164500,1623540923,935,935,935,935,0
|
|
20240711,164400,1623540923,935,935,935,935,0
|
|
20240711,164300,1623540923,935,935,935,935,0
|
|
20240711,164200,1623540923,935,935,935,935,0
|
|
20240711,164100,1623540923,935,935,935,935,0
|
|
20240711,164000,1623540923,935,935,935,935,0
|
|
20240711,163900,1623540923,935,935,935,935,0
|
|
20240711,163800,1623540923,935,935,935,935,0
|
|
20240711,163700,1623540923,935,935,935,935,4563
|
|
20240711,163600,1623540923,935,935,935,935,0
|
|
20240711,163500,1623540923,935,935,935,935,0
|
|
20240711,163400,1623540923,935,935,935,935,0
|
|
20240711,163300,1623540923,935,935,935,935,0
|
|
20240711,163200,1623540923,935,935,935,935,0
|
|
20240711,163100,1623540923,935,935,935,935,0
|
|
20240711,163000,1623540923,935,935,935,935,0
|
|
20240711,162900,1623540923,935,935,935,935,0
|
|
20240711,162800,1623540923,935,935,935,935,0
|
|
20240711,162700,1623540923,935,935,935,935,0
|
|
20240711,162600,1623540923,935,935,935,935,0
|
|
20240711,162500,1623540923,935,935,935,935,0
|
|
20240711,162400,1623540923,935,935,935,935,0
|
|
20240711,162300,1623540923,935,935,935,935,0
|
|
20240711,162200,1623540923,935,935,935,935,0
|
|
20240711,162100,1623540923,935,935,935,935,0
|
|
20240711,162000,1623540923,935,935,935,935,0
|
|
20240711,161900,1623540923,935,935,935,935,0
|
|
20240711,161800,1623540923,935,935,935,935,0
|
|
20240711,161700,1623540923,935,935,935,935,0
|
|
20240711,161600,1623540923,935,935,935,935,0
|
|
20240711,161500,1623540923,935,935,935,935,0
|
|
20240711,161400,1623540923,935,935,935,935,0
|
|
20240711,161300,1623540923,935,935,935,935,0
|
|
20240711,161200,1623540923,935,935,935,935,0
|
|
20240711,161100,1623540923,935,935,935,935,0
|
|
20240711,161000,1623540923,935,935,935,935,0
|
|
20240711,160900,1623540923,935,935,935,935,0
|
|
20240711,160800,1623540923,935,935,935,935,0
|
|
20240711,160700,1623540923,935,935,935,935,4563
|
|
20240711,160600,1623540923,935,935,935,935,0
|
|
20240711,160500,1623540923,935,935,935,935,0
|
|
20240711,160400,1623540923,935,935,935,935,0
|
|
20240711,160300,1623540923,935,935,935,935,0
|
|
20240711,160200,1623540923,935,935,935,935,0
|
|
20240711,160100,1623540923,935,935,935,935,0
|
|
20240711,160000,1623540923,935,935,935,935,0
|
|
20240711,155900,1623540923,935,935,935,935,0
|
|
20240711,155800,1623540923,935,935,935,935,0
|
|
20240711,155700,1623540923,935,935,935,935,0
|
|
20240711,155600,1623540923,935,935,935,935,0
|
|
20240711,155500,1623540923,935,935,935,935,0
|
|
20240711,155400,1623540923,935,935,935,935,0
|
|
20240711,155300,1623540923,935,935,935,935,0
|
|
20240711,155200,1623540923,935,935,935,935,0
|
|
20240711,155100,1623540923,935,935,935,935,0
|
|
20240711,155000,1623540923,935,935,935,935,0
|
|
20240711,154900,1623540923,935,935,935,935,0
|
|
20240711,154800,1623540923,935,935,935,935,0
|
|
20240711,154700,1623540923,935,935,935,935,0
|
|
20240711,154600,1623540923,935,935,935,935,0
|
|
20240711,154500,1623540923,935,935,935,935,0
|
|
20240711,154400,1623540923,935,935,935,935,0
|
|
20240711,154300,1623540923,935,935,935,935,0
|
|
20240711,154200,1623540923,935,935,935,935,0
|
|
20240711,154100,1623540923,935,935,935,935,0
|
|
20240711,154000,1623540923,935,935,935,935,0
|
|
20240711,153900,1623540923,935,935,935,935,0
|
|
20240711,153800,1623540923,935,935,935,935,0
|
|
20240711,153700,1623540923,935,935,935,935,4563
|
|
20240711,153600,1623540923,935,935,935,935,0
|
|
20240711,153500,1623540923,935,935,935,935,0
|
|
20240711,153400,1623540923,935,935,935,935,0
|
|
20240711,153300,1623540923,935,935,935,935,0
|
|
20240711,153200,1623540923,935,935,935,935,0
|
|
20240711,153100,1623540923,935,935,935,935,0
|
|
20240711,153000,1623540923,935,935,935,935,4563
|
|
20240711,152900,1619274518,943,943,943,943,0
|
|
20240711,152800,1619274518,943,943,943,943,0
|
|
20240711,152700,1619274518,943,943,943,943,0
|
|
20240711,152600,1619274518,943,943,943,943,0
|
|
20240711,152500,1619274518,943,943,943,943,0
|
|
20240711,152400,1619274518,943,943,943,943,0
|
|
20240711,152300,1619274518,943,943,943,943,0
|
|
20240711,152200,1619274518,943,943,943,943,0
|
|
20240711,152100,1619274518,943,943,943,943,0
|
|
20240711,152000,1619274518,943,943,943,943,0
|
|
20240711,151900,1619274518,943,942,943,942,2
|
|
20240711,151800,1619272633,936,936,936,936,1
|
|
20240711,151700,1619271697,944,938,944,938,1294
|
|
20240711,151600,1618051480,935,935,935,935,0
|
|
20240711,151500,1618051480,935,943,943,935,1043
|
|
20240711,151400,1617072585,943,943,943,943,383
|
|
20240711,151300,1616711416,943,943,943,943,17
|
|
20240711,151200,1616695385,943,943,943,943,0
|
|
20240711,151100,1616695385,943,943,943,943,0
|
|
20240711,151000,1616695385,943,943,943,943,550
|
|
20240711,150900,1616176735,943,943,943,943,0
|
|
20240711,150800,1616176735,943,943,943,943,3
|
|
20240711,150700,1616173906,938,943,943,938,533
|
|
20240711,150600,1615673947,938,938,938,938,0
|
|
20240711,150500,1615673947,938,938,938,938,0
|
|
20240711,150400,1615673947,938,938,938,938,530
|
|
20240711,150300,1615176807,938,943,943,938,5000
|
|
20240711,150200,1610485813,943,943,943,943,103
|
|
20240711,150100,1610388684,944,944,944,944,0
|
|
20240711,150000,1610388684,944,944,944,944,0
|
|
20240711,145900,1610388684,944,944,944,944,0
|
|
20240711,145800,1610388684,944,944,944,944,0
|
|
20240711,145700,1610388684,944,943,944,943,28
|
|
20240711,145600,1610362267,944,944,944,944,0
|
|
20240711,145500,1610362267,944,944,944,944,216
|
|
20240711,145400,1610158363,943,943,943,943,0
|
|
20240711,145300,1610158363,943,943,943,943,0
|
|
20240711,145200,1610158363,943,943,943,943,0
|
|
20240711,145100,1610158363,943,943,943,943,50
|
|
20240711,145000,1610111213,943,943,943,943,0
|
|
20240711,144900,1610111213,943,943,943,943,0
|
|
20240711,144800,1610111213,943,943,943,943,20
|
|
20240711,144700,1610092353,943,943,943,943,0
|
|
20240711,144600,1610092353,943,943,943,943,1000
|
|
20240711,144500,1609149353,944,944,944,944,200
|
|
20240711,144400,1608960553,944,943,944,943,212
|
|
20240711,144300,1608760445,943,943,943,943,500
|
|
20240711,144200,1608288945,943,943,943,943,0
|
|
20240711,144100,1608288945,943,943,943,943,0
|
|
20240711,144000,1608288945,943,943,943,943,1121
|
|
20240711,143900,1607231842,943,943,943,943,0
|
|
20240711,143800,1607231842,943,943,943,943,50
|
|
20240711,143700,1607184692,943,943,943,943,0
|
|
20240711,143600,1607184692,943,943,943,943,0
|
|
20240711,143500,1607184692,943,943,943,943,359
|
|
20240711,143400,1606846155,943,943,943,943,0
|
|
20240711,143300,1606846155,943,939,943,939,18
|
|
20240711,143200,1606829213,938,938,938,938,0
|
|
20240711,143100,1606829213,938,938,938,938,0
|
|
20240711,143000,1606829213,938,938,938,938,0
|
|
20240711,142900,1606829213,938,937,938,937,5364
|
|
20240711,142800,1601797786,937,937,937,937,0
|
|
20240711,142700,1601797786,937,937,937,937,200
|
|
20240711,142600,1601610386,937,937,937,937,0
|
|
20240711,142500,1601610386,937,937,937,937,0
|
|
20240711,142400,1601610386,937,937,937,937,0
|
|
20240711,142300,1601610386,937,938,938,937,677
|
|
20240711,142200,1600975636,938,938,938,938,0
|
|
20240711,142100,1600975636,938,938,938,938,0
|
|
20240711,142000,1600975636,938,938,938,938,0
|
|
20240711,141900,1600975636,938,938,938,938,0
|
|
20240711,141800,1600975636,938,938,938,938,3999
|
|
20240711,141700,1597224574,937,937,937,937,10
|
|
20240711,141600,1597215204,937,937,937,937,1000
|
|
20240711,141500,1596278204,938,938,938,938,0
|
|
20240711,141400,1596278204,938,938,938,938,106
|
|
20240711,141300,1596178776,938,938,938,938,0
|
|
20240711,141200,1596178776,938,938,938,938,0
|
|
20240711,141100,1596178776,938,938,938,938,10
|
|
20240711,141000,1596169396,938,938,938,938,0
|
|
20240711,140900,1596169396,938,934,938,932,10324
|
|
20240711,140800,1586531176,934,934,934,934,0
|
|
20240711,140700,1586531176,934,934,934,934,80
|
|
20240711,140600,1586456456,933,933,933,933,1301
|
|
20240711,140500,1585242623,933,933,933,933,0
|
|
20240711,140400,1585242623,933,933,933,933,55
|
|
20240711,140300,1585191308,932,932,932,932,0
|
|
20240711,140200,1585191308,932,932,932,932,2481
|
|
20240711,140100,1582879016,935,935,935,935,2
|
|
20240711,140000,1582877146,932,932,932,932,0
|
|
20240711,135900,1582877146,932,932,932,932,1615
|
|
20240711,135800,1581371966,932,932,932,932,3600
|
|
20240711,135700,1578016766,932,937,937,931,17632
|
|
20240711,135600,1561579540,937,937,937,937,0
|
|
20240711,135500,1561579540,937,937,937,937,0
|
|
20240711,135400,1561579540,937,937,937,937,1
|
|
20240711,135300,1561578603,936,936,936,936,1433
|
|
20240711,135200,1560237315,938,938,938,938,4
|
|
20240711,135100,1560233563,936,938,938,936,1346
|
|
20240711,135000,1558971986,938,938,938,938,1760
|
|
20240711,134900,1557321106,939,939,939,939,1
|
|
20240711,134800,1557320167,939,939,939,939,10
|
|
20240711,134700,1557310777,939,939,939,939,1435
|
|
20240711,134600,1555963312,940,939,940,938,2194
|
|
20240711,134500,1553904314,939,939,940,939,1604
|
|
20240711,134400,1552397553,939,939,939,939,368
|
|
20240711,134300,1552052001,939,939,939,939,11
|
|
20240711,134200,1552041672,937,937,937,937,1
|
|
20240711,134100,1552040735,939,939,939,939,0
|
|
20240711,134000,1552040735,939,939,939,939,898
|
|
20240711,133900,1551197513,939,939,939,939,328
|
|
20240711,133800,1550889521,939,939,939,939,0
|
|
20240711,133700,1550889521,939,939,939,939,4
|
|
20240711,133600,1550885765,939,939,939,939,524
|
|
20240711,133500,1550393729,939,939,939,939,594
|
|
20240711,133400,1549835963,939,939,939,939,402
|
|
20240711,133300,1549458485,939,939,939,939,151
|
|
20240711,133200,1549316696,940,940,940,940,1
|
|
20240711,133100,1549315756,939,939,939,939,106
|
|
20240711,133000,1549216222,940,940,940,940,0
|
|
20240711,132900,1549216222,940,940,940,940,0
|
|
20240711,132800,1549216222,940,940,940,939,808
|
|
20240711,132700,1548457081,940,940,940,939,233
|
|
20240711,132600,1548238286,939,939,940,939,6644
|
|
20240711,132500,1541998106,939,939,939,939,940
|
|
20240711,132400,1541115446,939,939,939,939,1530
|
|
20240711,132300,1539678776,939,939,939,939,2497
|
|
20240711,132200,1537334093,937,937,937,937,859
|
|
20240711,132100,1536529210,937,940,940,937,52
|
|
20240711,132000,1536480345,940,938,940,938,21
|
|
20240711,131900,1536460645,938,938,938,938,3
|
|
20240711,131800,1536457831,938,942,942,938,3167
|
|
20240711,131700,1533482036,943,943,943,943,0
|
|
20240711,131600,1533482036,943,943,943,943,0
|
|
20240711,131500,1533482036,943,943,943,943,0
|
|
20240711,131400,1533482036,943,943,943,943,25
|
|
20240711,131300,1533458461,942,942,942,942,100
|
|
20240711,131200,1533364261,941,941,941,941,0
|
|
20240711,131100,1533364261,941,941,941,941,0
|
|
20240711,131000,1533364261,941,941,941,941,645
|
|
20240711,130900,1532757316,943,943,943,943,1
|
|
20240711,130800,1532756373,944,943,944,943,908
|
|
20240711,130700,1531900054,942,942,942,942,498
|
|
20240711,130600,1531430938,942,942,942,942,502
|
|
20240711,130500,1530958054,941,941,941,941,4
|
|
20240711,130400,1530954290,941,941,942,941,164
|
|
20240711,130300,1530799963,942,942,943,942,72
|
|
20240711,130200,1530732105,942,943,943,942,88
|
|
20240711,130100,1530649176,943,943,943,943,100
|
|
20240711,130000,1530554876,941,942,942,941,755
|
|
20240711,125900,1529844320,942,942,942,942,0
|
|
20240711,125800,1529844320,942,942,942,942,960
|
|
20240711,125700,1528940000,942,942,942,942,9
|
|
20240711,125600,1528931522,942,942,942,942,0
|
|
20240711,125500,1528931522,942,942,942,942,1307
|
|
20240711,125400,1527700328,943,943,943,943,100
|
|
20240711,125300,1527606028,943,943,943,943,819
|
|
20240711,125200,1526833711,943,943,943,943,0
|
|
20240711,125100,1526833711,943,943,943,943,0
|
|
20240711,125000,1526833711,943,944,944,943,111
|
|
20240711,124900,1526729033,945,945,945,945,0
|
|
20240711,124800,1526729033,945,945,945,945,0
|
|
20240711,124700,1526729033,945,947,947,945,20
|
|
20240711,124600,1526710113,947,947,947,947,0
|
|
20240711,124500,1526710113,947,947,947,947,0
|
|
20240711,124400,1526710113,947,947,947,947,1
|
|
20240711,124300,1526709166,947,943,947,943,140
|
|
20240711,124200,1526576614,943,943,943,943,123
|
|
20240711,124100,1526460625,943,943,943,943,0
|
|
20240711,124000,1526460625,943,943,943,943,1330
|
|
20240711,123900,1525206435,943,945,945,943,1199
|
|
20240711,123800,1524073384,945,946,946,945,2080
|
|
20240711,123700,1522105705,946,946,946,946,2
|
|
20240711,123600,1522103813,946,946,946,946,1600
|
|
20240711,123500,1520590213,948,947,948,947,1000
|
|
20240711,123400,1519642349,948,948,948,948,0
|
|
20240711,123300,1519642349,948,948,948,948,0
|
|
20240711,123200,1519642349,948,948,948,948,10
|
|
20240711,123100,1519632869,948,948,948,948,0
|
|
20240711,123000,1519632869,948,948,948,948,6
|
|
20240711,122900,1519627181,946,946,946,946,10
|
|
20240711,122800,1519617721,946,946,946,946,0
|
|
20240711,122700,1519617721,946,946,946,946,1000
|
|
20240711,122600,1518671721,946,947,947,946,427
|
|
20240711,122500,1518267772,947,947,947,947,734
|
|
20240711,122400,1517572674,947,949,949,947,4490
|
|
20240711,122300,1513318287,949,949,949,949,1000
|
|
20240711,122200,1512369287,949,950,950,949,4382
|
|
20240711,122100,1508210768,950,955,955,950,3445
|
|
20240711,122000,1504937993,950,950,950,950,102
|
|
20240711,121900,1504841093,956,956,956,956,2
|
|
20240711,121800,1504839181,956,956,956,953,133
|
|
20240711,121700,1504712394,954,953,955,953,10521
|
|
20240711,121600,1494675344,954,954,954,954,0
|
|
20240711,121500,1494675344,954,954,954,954,4210
|
|
20240711,121400,1490659004,954,954,954,953,1010
|
|
20240711,121300,1489695465,954,953,954,953,5974
|
|
20240711,121200,1484002038,953,947,953,947,3708
|
|
20240711,121100,1480477146,947,950,950,947,3066
|
|
20240711,121000,1477572048,949,949,949,949,1439
|
|
20240711,120900,1476206437,949,952,952,949,4973
|
|
20240711,120800,1471485281,952,951,954,950,6521
|
|
20240711,120700,1465287651,952,952,952,952,2687
|
|
20240711,120600,1462729627,952,953,953,952,3028
|
|
20240711,120500,1459845984,953,954,954,953,8743
|
|
20240711,120400,1451513889,954,954,955,954,3610
|
|
20240711,120300,1448069789,954,954,954,954,5901
|
|
20240711,120200,1442440235,954,956,956,954,6466
|
|
20240711,120100,1436265468,957,958,958,957,200
|
|
20240711,120000,1436073968,959,955,959,955,210
|
|
20240711,115900,1435873414,959,959,959,959,240
|
|
20240711,115800,1435643254,952,964,964,951,20250
|
|
20240711,115700,1416234822,964,965,965,964,6912
|
|
20240711,115600,1409570115,965,965,965,965,510
|
|
20240711,115500,1409077965,965,965,965,965,30
|
|
20240711,115400,1409049015,965,967,967,965,2957
|
|
20240711,115300,1406194275,967,968,968,967,1821
|
|
20240711,115200,1404433351,968,968,968,968,1186
|
|
20240711,115100,1403285303,969,969,969,969,1534
|
|
20240711,115000,1401798857,970,970,970,969,411
|
|
20240711,114900,1401400596,970,970,970,970,3485
|
|
20240711,114800,1398020146,970,972,972,970,3335
|
|
20240711,114700,1394784526,972,971,972,971,11665
|
|
20240711,114600,1383446585,971,970,971,970,46
|
|
20240711,114500,1383401963,970,970,970,970,0
|
|
20240711,114400,1383401963,970,970,970,970,0
|
|
20240711,114300,1383401963,970,971,971,970,169
|
|
20240711,114200,1383237933,971,971,971,971,0
|
|
20240711,114100,1383237933,971,972,972,971,27032
|
|
20240711,114000,1356965087,973,973,973,973,0
|
|
20240711,113900,1356965087,973,973,973,973,1010
|
|
20240711,113800,1355982357,973,973,973,973,918
|
|
20240711,113700,1355089143,973,973,973,973,0
|
|
20240711,113600,1355089143,973,973,973,973,1506
|
|
20240711,113500,1353623805,973,973,973,973,400
|
|
20240711,113400,1353234605,973,972,973,972,1967
|
|
20240711,113300,1351322677,973,973,973,973,0
|
|
20240711,113200,1351322677,973,973,973,973,0
|
|
20240711,113100,1351322677,973,973,973,973,0
|
|
20240711,113000,1351322677,973,973,973,973,0
|
|
20240711,112900,1351322677,973,973,973,973,1411
|
|
20240711,112800,1349949774,973,973,973,973,0
|
|
20240711,112700,1349949774,973,973,973,973,0
|
|
20240711,112600,1349949774,973,973,973,973,0
|
|
20240711,112500,1349949774,973,973,973,973,30
|
|
20240711,112400,1349920584,974,974,974,974,0
|
|
20240711,112300,1349920584,974,974,974,974,0
|
|
20240711,112200,1349920584,974,974,974,974,8
|
|
20240711,112100,1349912792,973,973,973,973,279
|
|
20240711,112000,1349641325,975,975,975,975,2220
|
|
20240711,111900,1347476825,973,973,973,973,0
|
|
20240711,111800,1347476825,973,973,973,973,0
|
|
20240711,111700,1347476825,973,973,973,973,50
|
|
20240711,111600,1347428175,975,975,975,975,0
|
|
20240711,111500,1347428175,975,975,975,975,0
|
|
20240711,111400,1347428175,975,975,975,975,0
|
|
20240711,111300,1347428175,975,975,975,975,0
|
|
20240711,111200,1347428175,975,975,975,975,0
|
|
20240711,111100,1347428175,975,975,975,975,0
|
|
20240711,111000,1347428175,975,975,975,975,20
|
|
20240711,110900,1347408675,975,975,975,975,1000
|
|
20240711,110800,1346433675,975,975,975,975,2011
|
|
20240711,110700,1344472950,972,972,972,972,0
|
|
20240711,110600,1344472950,972,972,972,972,0
|
|
20240711,110500,1344472950,972,972,972,972,700
|
|
20240711,110400,1343792550,975,975,975,975,16
|
|
20240711,110300,1343776950,975,975,975,975,0
|
|
20240711,110200,1343776950,975,975,975,975,100
|
|
20240711,110100,1343679450,972,972,972,972,0
|
|
20240711,110000,1343679450,972,972,972,972,0
|
|
20240711,105900,1343679450,972,972,972,972,271
|
|
20240711,105800,1343416038,972,972,972,972,0
|
|
20240711,105700,1343416038,972,972,972,972,30
|
|
20240711,105600,1343386878,975,975,975,975,16
|
|
20240711,105500,1343371278,975,975,975,975,105
|
|
20240711,105400,1343268903,975,975,975,975,0
|
|
20240711,105300,1343268903,975,975,975,975,0
|
|
20240711,105200,1343268903,975,972,975,971,210
|
|
20240711,105100,1343064951,971,972,972,971,1239
|
|
20240711,105000,1341861540,972,972,972,972,0
|
|
20240711,104900,1341861540,972,972,972,972,50
|
|
20240711,104800,1341812940,972,972,972,972,720
|
|
20240711,104700,1341113100,971,971,971,971,0
|
|
20240711,104600,1341113100,971,971,971,971,0
|
|
20240711,104500,1341113100,971,971,971,971,0
|
|
20240711,104400,1341113100,971,971,971,971,200
|
|
20240711,104300,1340918900,971,971,971,971,0
|
|
20240711,104200,1340918900,971,970,971,970,2679
|
|
20240711,104100,1338320248,971,971,971,971,30
|
|
20240711,104000,1338291118,971,971,971,971,654
|
|
20240711,103900,1337656084,971,971,971,971,0
|
|
20240711,103800,1337656084,971,971,971,971,993
|
|
20240711,103700,1336691881,970,970,970,970,100
|
|
20240711,103600,1336594881,970,970,970,970,500
|
|
20240711,103500,1336109881,975,974,975,974,10
|
|
20240711,103400,1336100132,970,971,971,970,2238
|
|
20240711,103300,1333928492,971,971,971,971,13
|
|
20240711,103200,1333915869,971,972,972,971,6085
|
|
20240711,103100,1328005189,972,972,972,972,465
|
|
20240711,103000,1327553209,974,974,974,974,0
|
|
20240711,102900,1327553209,974,974,974,974,4
|
|
20240711,102800,1327549313,971,973,973,971,3406
|
|
20240711,102700,1324239553,973,973,973,973,0
|
|
20240711,102600,1324239553,973,975,975,973,468
|
|
20240711,102500,1323783905,975,973,975,973,1072
|
|
20240711,102400,1322739073,971,971,971,971,0
|
|
20240711,102300,1322739073,971,971,971,971,8000
|
|
20240711,102200,1314971073,971,972,972,971,68
|
|
20240711,102100,1314905044,971,971,971,971,0
|
|
20240711,102000,1314905044,971,970,971,970,906
|
|
20240711,101900,1314025324,968,971,971,968,11
|
|
20240711,101800,1314014646,971,967,971,967,515
|
|
20240711,101700,1313516329,967,968,968,967,5867
|
|
20240711,101600,1307842394,971,970,971,970,3828
|
|
20240711,101500,1304128879,970,968,973,967,9286
|
|
20240711,101400,1295133420,968,974,975,968,5329
|
|
20240711,101300,1289963163,973,975,975,973,794
|
|
20240711,101200,1289189917,976,976,976,975,778
|
|
20240711,101100,1288431086,976,977,977,976,4
|
|
20240711,101000,1288427180,978,976,978,976,4
|
|
20240711,100900,1288423272,975,979,979,975,2738
|
|
20240711,100800,1285753702,975,975,976,975,88
|
|
20240711,100700,1285667889,975,979,979,975,250
|
|
20240711,100600,1285423916,979,976,979,975,2047
|
|
20240711,100500,1283427546,976,976,976,976,3615
|
|
20240711,100400,1279899306,976,976,979,976,2225
|
|
20240711,100300,1277724406,976,980,980,975,14459
|
|
20240711,100200,1263597544,981,982,982,981,3447
|
|
20240711,100100,1260216033,982,982,982,982,2296
|
|
20240711,100000,1257961361,982,984,986,982,15639
|
|
20240711,095900,1242597370,986,984,986,984,750
|
|
20240711,095800,1241859123,984,985,986,984,7048
|
|
20240711,095700,1234917689,986,985,986,985,2549
|
|
20240711,095600,1232404605,986,985,986,984,3732
|
|
20240711,095500,1228728586,986,988,990,985,4370
|
|
20240711,095400,1224410519,990,993,1000,988,10018
|
|
20240711,095300,1214443427,988,987,995,983,16063
|
|
20240711,095200,1198561511,983,982,983,982,1123
|
|
20240711,095100,1197457702,982,981,983,981,1299
|
|
20240711,095000,1196183074,981,982,982,981,2331
|
|
20240711,094900,1193894792,983,983,983,983,4
|
|
20240711,094800,1193890860,983,984,984,983,3363
|
|
20240711,094700,1190584930,983,983,983,983,0
|
|
20240711,094600,1190584930,983,985,985,983,1037
|
|
20240711,094500,1189563955,989,985,989,985,1203
|
|
20240711,094400,1188377397,989,985,989,985,2770
|
|
20240711,094300,1185644433,985,982,985,982,704
|
|
20240711,094200,1184953093,982,980,982,980,1174
|
|
20240711,094100,1183802511,980,981,985,980,3873
|
|
20240711,094000,1180001787,981,983,983,980,11485
|
|
20240711,093900,1168729503,982,988,990,981,10795
|
|
20240711,093800,1158077655,988,991,991,980,22517
|
|
20240711,093700,1135843911,991,991,991,991,0
|
|
20240711,093600,1135843911,991,994,994,991,3075
|
|
20240711,093500,1132796561,994,997,997,991,5987
|
|
20240711,093400,1126857168,997,997,998,994,7974
|
|
20240711,093300,1118921045,998,999,1000,998,3623
|
|
20240711,093200,1115301877,999,999,999,998,1850
|
|
20240711,093100,1113454439,999,995,999,995,4747
|
|
20240711,093000,1108721203,995,994,998,991,4793
|
|
20240711,092900,1103957777,994,996,999,991,16400
|
|
20240711,092800,1087679565,997,1004,1004,997,10283
|
|
20240711,092700,1077392981,1007,1008,1008,1001,5254
|
|
20240711,092600,1072124701,1008,1003,1008,1001,3594
|
|
20240711,092500,1068522995,1007,1005,1008,1001,12755
|
|
20240711,092400,1055727325,1005,1007,1008,1002,11994
|
|
20240711,092300,1043678535,1007,1009,1012,1007,20772
|
|
20240711,092200,1022723978,1010,1009,1010,1004,18981
|
|
20240711,092100,1003608944,1009,1005,1010,1000,25198
|
|
20240711,092000,978276612,1007,1012,1017,1005,29850
|
|
20240711,091900,948132806,1012,1025,1027,1010,49236
|
|
20240711,091800,897904861,1025,1055,1055,1025,73013
|
|
20240711,091700,822283779,1055,1113,1119,1045,58863
|
|
20240711,091600,758699576,1119,1130,1136,1112,35305
|
|
20240711,091500,718910286,1134,1150,1160,1103,93101
|
|
20240711,091400,613776691,1160,1162,1162,1101,76869
|
|
20240711,091300,526345171,1155,1176,1190,1150,115767
|
|
20240711,091200,391877565,1176,1100,1194,1092,235880
|
|
20240711,091100,121169879,1090,1090,1090,1090,0
|
|
20240711,091000,121169879,1090,1090,1090,1090,0
|
|
20240711,090900,121169879,1090,1063,1090,1061,30272
|
|
20240711,090800,88476020,1062,1059,1077,1052,26471
|
|
20240711,090700,60211695,1059,1048,1059,1048,5832
|
|
20240711,090600,54047250,1049,1046,1049,1046,1491
|
|
20240711,090500,52486914,1043,1062,1062,1041,3934
|
|
20240711,090400,48346149,1048,1024,1076,1024,13491
|
|
20240711,090300,34192992,1024,1019,1060,1019,17031
|
|
20240711,090200,16685693,1019,1018,1019,1018,8838
|
|
20240711,090100,7682409,1017,1000,1018,1000,2633
|
|
20240711,090000,5039052,1000,1000,1000,999,5041
|