635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,193200,3114554917,802,802,802,802,18350
|
|
20240719,193100,3114554917,802,802,802,802,0
|
|
20240719,193000,3114554917,802,802,802,802,0
|
|
20240719,192900,3114554917,802,802,802,802,0
|
|
20240719,192800,3114554917,802,802,802,802,0
|
|
20240719,192700,3114554917,802,802,802,802,0
|
|
20240719,192600,3114554917,802,802,802,802,0
|
|
20240719,192500,3114554917,802,802,802,802,0
|
|
20240719,192400,3114554917,802,802,802,802,0
|
|
20240719,192300,3114554917,802,802,802,802,0
|
|
20240719,192200,3114554917,802,802,802,802,0
|
|
20240719,192100,3114554917,802,802,802,802,0
|
|
20240719,192000,3114554917,802,802,802,802,0
|
|
20240719,191900,3114554917,802,802,802,802,0
|
|
20240719,191800,3114554917,802,802,802,802,0
|
|
20240719,191700,3114554917,802,802,802,802,0
|
|
20240719,191600,3114554917,802,802,802,802,0
|
|
20240719,191500,3114554917,802,802,802,802,0
|
|
20240719,191400,3114554917,802,802,802,802,0
|
|
20240719,191300,3114554917,802,802,802,802,0
|
|
20240719,191200,3114554917,802,802,802,802,0
|
|
20240719,191100,3114554917,802,802,802,802,0
|
|
20240719,191000,3114554917,802,802,802,802,0
|
|
20240719,190900,3114554917,802,802,802,802,0
|
|
20240719,190800,3114554917,802,802,802,802,0
|
|
20240719,190700,3114554917,802,802,802,802,0
|
|
20240719,190600,3114554917,802,802,802,802,0
|
|
20240719,190500,3114554917,802,802,802,802,0
|
|
20240719,190400,3114554917,802,802,802,802,0
|
|
20240719,190300,3114554917,802,802,802,802,0
|
|
20240719,190200,3114554917,802,802,802,802,18350
|
|
20240719,190100,3114554917,802,802,802,802,0
|
|
20240719,190000,3114554917,802,802,802,802,0
|
|
20240719,185900,3114554917,802,802,802,802,0
|
|
20240719,185800,3114554917,802,802,802,802,0
|
|
20240719,185700,3114554917,802,802,802,802,0
|
|
20240719,185600,3114554917,802,802,802,802,0
|
|
20240719,185500,3114554917,802,802,802,802,0
|
|
20240719,185400,3114554917,802,802,802,802,0
|
|
20240719,185300,3114554917,802,802,802,802,0
|
|
20240719,185200,3114554917,802,802,802,802,0
|
|
20240719,185100,3114554917,802,802,802,802,0
|
|
20240719,185000,3114554917,802,802,802,802,0
|
|
20240719,184900,3114554917,802,802,802,802,0
|
|
20240719,184800,3114554917,802,802,802,802,0
|
|
20240719,184700,3114554917,802,802,802,802,0
|
|
20240719,184600,3114554917,802,802,802,802,0
|
|
20240719,184500,3114554917,802,802,802,802,0
|
|
20240719,184400,3114554917,802,802,802,802,0
|
|
20240719,184300,3114554917,802,802,802,802,0
|
|
20240719,184200,3114554917,802,802,802,802,0
|
|
20240719,184100,3114554917,802,802,802,802,0
|
|
20240719,184000,3114554917,802,802,802,802,0
|
|
20240719,183900,3114554917,802,802,802,802,0
|
|
20240719,183800,3114554917,802,802,802,802,0
|
|
20240719,183700,3114554917,802,802,802,802,0
|
|
20240719,183600,3114554917,802,802,802,802,0
|
|
20240719,183500,3114554917,802,802,802,802,0
|
|
20240719,183400,3114554917,802,802,802,802,0
|
|
20240719,183300,3114554917,802,802,802,802,0
|
|
20240719,183200,3114554917,802,802,802,802,18350
|
|
20240719,183100,3114554917,802,802,802,802,0
|
|
20240719,183000,3114554917,802,802,802,802,0
|
|
20240719,182900,3114554917,802,802,802,802,0
|
|
20240719,182800,3114554917,802,802,802,802,0
|
|
20240719,182700,3114554917,802,802,802,802,0
|
|
20240719,182600,3114554917,802,802,802,802,0
|
|
20240719,182500,3114554917,802,802,802,802,0
|
|
20240719,182400,3114554917,802,802,802,802,0
|
|
20240719,182300,3114554917,802,802,802,802,0
|
|
20240719,182200,3114554917,802,802,802,802,0
|
|
20240719,182100,3114554917,802,802,802,802,0
|
|
20240719,182000,3114554917,802,802,802,802,0
|
|
20240719,181900,3114554917,802,802,802,802,0
|
|
20240719,181800,3114554917,802,802,802,802,0
|
|
20240719,181700,3114554917,802,802,802,802,0
|
|
20240719,181600,3114554917,802,802,802,802,0
|
|
20240719,181500,3114554917,802,802,802,802,0
|
|
20240719,181400,3114554917,802,802,802,802,0
|
|
20240719,181300,3114554917,802,802,802,802,0
|
|
20240719,181200,3114554917,802,802,802,802,0
|
|
20240719,181100,3114554917,802,802,802,802,0
|
|
20240719,181000,3114554917,802,802,802,802,0
|
|
20240719,180900,3114554917,802,802,802,802,0
|
|
20240719,180800,3114554917,802,802,802,802,0
|
|
20240719,180700,3114554917,802,802,802,802,0
|
|
20240719,180600,3114554917,802,802,802,802,0
|
|
20240719,180500,3114554917,802,802,802,802,0
|
|
20240719,180400,3114554917,802,802,802,802,0
|
|
20240719,180300,3114554917,802,802,802,802,0
|
|
20240719,180200,3114554917,802,802,802,802,18350
|
|
20240719,180100,3114554917,802,802,802,802,0
|
|
20240719,180000,3114554917,802,802,802,802,0
|
|
20240719,175900,3114554917,802,802,802,802,0
|
|
20240719,175800,3114554917,802,802,802,802,0
|
|
20240719,175700,3114554917,802,802,802,802,0
|
|
20240719,175600,3114554917,802,802,802,802,0
|
|
20240719,175500,3114554917,802,802,802,802,0
|
|
20240719,175400,3114554917,802,802,802,802,0
|
|
20240719,175300,3114554917,802,802,802,802,0
|
|
20240719,175200,3114554917,802,802,802,802,0
|
|
20240719,175100,3114554917,802,802,802,802,0
|
|
20240719,175000,3114554917,802,802,802,802,0
|
|
20240719,174900,3114554917,802,802,802,802,0
|
|
20240719,174800,3114554917,802,802,802,802,0
|
|
20240719,174700,3114554917,802,802,802,802,0
|
|
20240719,174600,3114554917,802,802,802,802,0
|
|
20240719,174500,3114554917,802,802,802,802,0
|
|
20240719,174400,3114554917,802,802,802,802,0
|
|
20240719,174300,3114554917,802,802,802,802,0
|
|
20240719,174200,3114554917,802,802,802,802,0
|
|
20240719,174100,3114554917,802,802,802,802,0
|
|
20240719,174000,3114554917,802,802,802,802,0
|
|
20240719,173900,3114554917,802,802,802,802,0
|
|
20240719,173800,3114554917,802,802,802,802,0
|
|
20240719,173700,3114554917,802,802,802,802,0
|
|
20240719,173600,3114554917,802,802,802,802,0
|
|
20240719,173500,3114554917,802,802,802,802,0
|
|
20240719,173400,3114554917,802,802,802,802,0
|
|
20240719,173300,3114554917,802,802,802,802,0
|
|
20240719,173200,3114554917,802,802,802,802,18350
|
|
20240719,173100,3114554917,802,802,802,802,0
|
|
20240719,173000,3114554917,802,802,802,802,0
|
|
20240719,172900,3114554917,802,802,802,802,0
|
|
20240719,172800,3114554917,802,802,802,802,0
|
|
20240719,172700,3114554917,802,802,802,802,0
|
|
20240719,172600,3114554917,802,802,802,802,0
|
|
20240719,172500,3114554917,802,802,802,802,0
|
|
20240719,172400,3114554917,802,802,802,802,0
|
|
20240719,172300,3114554917,802,802,802,802,0
|
|
20240719,172200,3114554917,802,802,802,802,0
|
|
20240719,172100,3114554917,802,802,802,802,0
|
|
20240719,172000,3114554917,802,802,802,802,0
|
|
20240719,171900,3114554917,802,802,802,802,0
|
|
20240719,171800,3114554917,802,802,802,802,0
|
|
20240719,171700,3114554917,802,802,802,802,0
|
|
20240719,171600,3114554917,802,802,802,802,0
|
|
20240719,171500,3114554917,802,802,802,802,0
|
|
20240719,171400,3114554917,802,802,802,802,0
|
|
20240719,171300,3114554917,802,802,802,802,0
|
|
20240719,171200,3114554917,802,802,802,802,0
|
|
20240719,171100,3114554917,802,802,802,802,0
|
|
20240719,171000,3114554917,802,802,802,802,0
|
|
20240719,170900,3114554917,802,802,802,802,0
|
|
20240719,170800,3114554917,802,802,802,802,0
|
|
20240719,170700,3114554917,802,802,802,802,0
|
|
20240719,170600,3114554917,802,802,802,802,0
|
|
20240719,170500,3114554917,802,802,802,802,0
|
|
20240719,170400,3114554917,802,802,802,802,0
|
|
20240719,170300,3114554917,802,802,802,802,0
|
|
20240719,170200,3114554917,802,802,802,802,18350
|
|
20240719,170100,3114554917,802,802,802,802,0
|
|
20240719,170000,3114554917,802,802,802,802,0
|
|
20240719,165900,3114554917,802,802,802,802,0
|
|
20240719,165800,3114554917,802,802,802,802,0
|
|
20240719,165700,3114554917,802,802,802,802,0
|
|
20240719,165600,3114554917,802,802,802,802,0
|
|
20240719,165500,3114554917,802,802,802,802,0
|
|
20240719,165400,3114554917,802,802,802,802,0
|
|
20240719,165300,3114554917,802,802,802,802,0
|
|
20240719,165200,3114554917,802,802,802,802,0
|
|
20240719,165100,3114554917,802,802,802,802,0
|
|
20240719,165000,3114554917,802,802,802,802,0
|
|
20240719,164900,3114554917,802,802,802,802,0
|
|
20240719,164800,3114554917,802,802,802,802,0
|
|
20240719,164700,3114554917,802,802,802,802,0
|
|
20240719,164600,3114554917,802,802,802,802,0
|
|
20240719,164500,3114554917,802,802,802,802,0
|
|
20240719,164400,3114554917,802,802,802,802,0
|
|
20240719,164300,3114554917,802,802,802,802,0
|
|
20240719,164200,3114554917,802,802,802,802,0
|
|
20240719,164100,3114554917,802,802,802,802,0
|
|
20240719,164000,3114554917,802,802,802,802,0
|
|
20240719,163900,3114554917,802,802,802,802,0
|
|
20240719,163800,3114554917,802,802,802,802,0
|
|
20240719,163700,3114554917,802,802,802,802,0
|
|
20240719,163600,3114554917,802,802,802,802,0
|
|
20240719,163500,3114554917,802,802,802,802,0
|
|
20240719,163400,3114554917,802,802,802,802,0
|
|
20240719,163300,3114554917,802,802,802,802,0
|
|
20240719,163200,3114554917,802,802,802,802,18350
|
|
20240719,163100,3114554917,802,802,802,802,0
|
|
20240719,163000,3114554917,802,802,802,802,0
|
|
20240719,162900,3114554917,802,802,802,802,0
|
|
20240719,162800,3114554917,802,802,802,802,0
|
|
20240719,162700,3114554917,802,802,802,802,0
|
|
20240719,162600,3114554917,802,802,802,802,0
|
|
20240719,162500,3114554917,802,802,802,802,0
|
|
20240719,162400,3114554917,802,802,802,802,0
|
|
20240719,162300,3114554917,802,802,802,802,0
|
|
20240719,162200,3114554917,802,802,802,802,0
|
|
20240719,162100,3114554917,802,802,802,802,0
|
|
20240719,162000,3114554917,802,802,802,802,0
|
|
20240719,161900,3114554917,802,802,802,802,0
|
|
20240719,161800,3114554917,802,802,802,802,0
|
|
20240719,161700,3114554917,802,802,802,802,0
|
|
20240719,161600,3114554917,802,802,802,802,0
|
|
20240719,161500,3114554917,802,802,802,802,0
|
|
20240719,161400,3114554917,802,802,802,802,0
|
|
20240719,161300,3114554917,802,802,802,802,0
|
|
20240719,161200,3114554917,802,802,802,802,0
|
|
20240719,161100,3114554917,802,802,802,802,0
|
|
20240719,161000,3114554917,802,802,802,802,0
|
|
20240719,160900,3114554917,802,802,802,802,0
|
|
20240719,160800,3114554917,802,802,802,802,0
|
|
20240719,160700,3114554917,802,802,802,802,0
|
|
20240719,160600,3114554917,802,802,802,802,0
|
|
20240719,160500,3114554917,802,802,802,802,0
|
|
20240719,160400,3114554917,802,802,802,802,0
|
|
20240719,160300,3114554917,802,802,802,802,0
|
|
20240719,160200,3114554917,802,802,802,802,18350
|
|
20240719,160100,3114554917,802,802,802,802,0
|
|
20240719,160000,3114554917,802,802,802,802,0
|
|
20240719,155900,3114554917,802,802,802,802,0
|
|
20240719,155800,3114554917,802,802,802,802,0
|
|
20240719,155700,3114554917,802,802,802,802,0
|
|
20240719,155600,3114554917,802,802,802,802,0
|
|
20240719,155500,3114554917,802,802,802,802,0
|
|
20240719,155400,3114554917,802,802,802,802,0
|
|
20240719,155300,3114554917,802,802,802,802,0
|
|
20240719,155200,3114554917,802,802,802,802,0
|
|
20240719,155100,3114554917,802,802,802,802,0
|
|
20240719,155000,3114554917,802,802,802,802,0
|
|
20240719,154900,3114554917,802,802,802,802,0
|
|
20240719,154800,3114554917,802,802,802,802,0
|
|
20240719,154700,3114554917,802,802,802,802,0
|
|
20240719,154600,3114554917,802,802,802,802,0
|
|
20240719,154500,3114554917,802,802,802,802,0
|
|
20240719,154400,3114554917,802,802,802,802,0
|
|
20240719,154300,3114554917,802,802,802,802,0
|
|
20240719,154200,3114554917,802,802,802,802,0
|
|
20240719,154100,3114554917,802,802,802,802,0
|
|
20240719,154000,3114554917,802,802,802,802,0
|
|
20240719,153900,3114554917,802,802,802,802,0
|
|
20240719,153800,3114554917,802,802,802,802,0
|
|
20240719,153700,3114554917,802,802,802,802,0
|
|
20240719,153600,3114554917,802,802,802,802,0
|
|
20240719,153500,3114554917,802,802,802,802,0
|
|
20240719,153400,3114554917,802,802,802,802,0
|
|
20240719,153300,3114554917,802,802,802,802,0
|
|
20240719,153200,3114554917,802,802,802,802,18350
|
|
20240719,153100,3114554917,802,802,802,802,0
|
|
20240719,153000,3114554917,802,802,802,802,18350
|
|
20240719,152900,3099838217,801,801,801,801,0
|
|
20240719,152800,3099838217,801,801,801,801,0
|
|
20240719,152700,3099838217,801,801,801,801,0
|
|
20240719,152600,3099838217,801,801,801,801,0
|
|
20240719,152500,3099838217,801,801,801,801,0
|
|
20240719,152400,3099838217,801,801,801,801,0
|
|
20240719,152300,3099838217,801,801,801,801,0
|
|
20240719,152200,3099838217,801,801,801,801,0
|
|
20240719,152100,3099838217,801,801,801,801,0
|
|
20240719,152000,3099838217,801,801,801,801,0
|
|
20240719,151900,3099838217,801,800,801,800,3335
|
|
20240719,151800,3097167192,800,799,800,799,1739
|
|
20240719,151700,3095777233,798,800,800,798,5827
|
|
20240719,151600,3091125113,801,802,802,801,105
|
|
20240719,151500,3091041003,800,800,800,800,5306
|
|
20240719,151400,3086796203,800,800,804,799,2209
|
|
20240719,151300,3085028620,800,800,801,800,11550
|
|
20240719,151200,3075788612,800,805,806,800,29472
|
|
20240719,151100,3052180829,807,807,807,807,53
|
|
20240719,151000,3052138058,808,808,808,808,0
|
|
20240719,150900,3052138058,808,808,808,808,2576
|
|
20240719,150800,3050056650,808,806,808,804,4723
|
|
20240719,150700,3046253128,808,809,809,807,369
|
|
20240719,150600,3045955073,809,809,809,807,5030
|
|
20240719,150500,3041894802,809,809,809,807,2759
|
|
20240719,150400,3039664312,809,809,809,809,104
|
|
20240719,150300,3039580176,809,810,810,809,1537
|
|
20240719,150200,3038336414,810,810,810,810,2253
|
|
20240719,150100,3036511484,810,808,810,808,2966
|
|
20240719,150000,3034111774,807,808,808,807,1609
|
|
20240719,145900,3032811734,808,806,808,806,2782
|
|
20240719,145800,3030569440,808,806,808,806,201
|
|
20240719,145700,3030407432,808,808,808,807,13
|
|
20240719,145600,3030396930,805,804,805,804,582
|
|
20240719,145500,3029928777,804,804,804,804,2252
|
|
20240719,145400,3028118169,804,804,804,804,0
|
|
20240719,145300,3028118169,804,804,804,804,500
|
|
20240719,145200,3027716169,804,805,805,804,1502
|
|
20240719,145100,3026507559,805,805,805,805,1002
|
|
20240719,145000,3025700949,805,805,805,804,3554
|
|
20240719,144900,3022843529,805,805,805,805,660
|
|
20240719,144800,3022312229,805,804,805,804,619
|
|
20240719,144700,3021813935,805,802,805,802,1246
|
|
20240719,144600,3020812169,804,805,805,801,11862
|
|
20240719,144500,3011299959,805,806,806,805,429
|
|
20240719,144400,3010954544,806,806,806,806,11
|
|
20240719,144300,3010945678,805,808,808,805,303
|
|
20240719,144200,3010701755,807,808,808,805,507
|
|
20240719,144100,3010293600,808,805,808,805,1289
|
|
20240719,144000,3009255943,805,805,805,805,973
|
|
20240719,143900,3008472678,808,808,808,808,223
|
|
20240719,143800,3008292494,808,808,808,808,117
|
|
20240719,143700,3008197958,808,803,808,803,1379
|
|
20240719,143600,3007090602,802,801,802,801,2548
|
|
20240719,143500,3005049162,802,803,803,801,5064
|
|
20240719,143400,3000988364,803,803,803,802,2336
|
|
20240719,143300,2999112794,803,803,803,803,141
|
|
20240719,143200,2998999571,803,803,803,803,2873
|
|
20240719,143100,2996692552,803,803,803,803,1238
|
|
20240719,143000,2995698438,803,803,803,803,95
|
|
20240719,142900,2995622153,803,803,803,801,10132
|
|
20240719,142800,2987496272,803,803,803,802,11453
|
|
20240719,142700,2978306920,803,803,803,803,3010
|
|
20240719,142600,2975889890,804,803,804,803,4338
|
|
20240719,142500,2972406329,804,804,804,804,1964
|
|
20240719,142400,2970827273,804,807,807,803,12084
|
|
20240719,142300,2961113889,808,809,809,808,15
|
|
20240719,142200,2961101759,809,809,809,809,2
|
|
20240719,142100,2961100141,809,806,809,804,4906
|
|
20240719,142000,2957153143,806,806,806,805,1283
|
|
20240719,141900,2956119512,806,809,809,805,3046
|
|
20240719,141800,2953666626,809,809,809,809,6
|
|
20240719,141700,2953661772,805,811,812,805,13798
|
|
20240719,141600,2942510417,811,811,811,810,2947
|
|
20240719,141500,2940121485,815,815,815,815,260
|
|
20240719,141400,2939909585,815,816,816,815,760
|
|
20240719,141300,2939289685,817,818,818,817,104
|
|
20240719,141200,2939204623,818,818,818,817,212
|
|
20240719,141100,2939031217,819,810,819,810,1193
|
|
20240719,141000,2938061194,810,810,810,810,1580
|
|
20240719,140900,2936781394,808,811,811,808,13213
|
|
20240719,140800,2926080708,810,815,815,810,19965
|
|
20240719,140700,2909878587,815,816,816,815,2768
|
|
20240719,140600,2907622520,816,819,822,815,411
|
|
20240719,140500,2907286736,822,822,822,822,300
|
|
20240719,140400,2907040136,823,817,823,815,4804
|
|
20240719,140300,2903119499,817,817,817,817,662
|
|
20240719,140200,2902578645,817,817,817,817,700
|
|
20240719,140100,2902006745,823,823,823,820,1006
|
|
20240719,140000,2901180907,824,816,824,815,1205
|
|
20240719,135900,2900188342,824,818,824,815,8533
|
|
20240719,135800,2893223047,817,817,817,817,0
|
|
20240719,135700,2893223047,817,819,820,817,1735
|
|
20240719,135600,2891802658,820,827,827,820,1649
|
|
20240719,135500,2890449148,827,825,827,819,3489
|
|
20240719,135400,2887578679,825,825,825,825,59
|
|
20240719,135300,2887530004,825,827,827,825,881
|
|
20240719,135200,2886803132,827,828,828,827,20
|
|
20240719,135100,2886786582,828,828,828,828,31
|
|
20240719,135000,2886760914,828,828,828,828,2
|
|
20240719,134900,2886759258,828,827,828,826,5123
|
|
20240719,134800,2882527362,828,828,828,828,3
|
|
20240719,134700,2882524878,828,827,828,826,631
|
|
20240719,134600,2882003430,826,828,828,826,1619
|
|
20240719,134500,2880665620,828,826,828,826,2243
|
|
20240719,134400,2878810620,826,823,826,823,4538
|
|
20240719,134300,2875071379,823,823,823,823,91
|
|
20240719,134200,2874996486,822,821,822,821,540
|
|
20240719,134100,2874552610,822,821,822,821,313
|
|
20240719,134000,2874295636,822,820,824,820,1812
|
|
20240719,133900,2872809457,819,820,820,819,501
|
|
20240719,133800,2872399137,818,818,818,818,0
|
|
20240719,133700,2872399137,818,819,824,817,7908
|
|
20240719,133600,2865924294,822,822,822,819,1535
|
|
20240719,133500,2864665620,822,822,822,822,10
|
|
20240719,133400,2864657400,822,822,822,822,10
|
|
20240719,133300,2864649180,824,824,824,819,1870
|
|
20240719,133200,2863117365,824,823,824,820,450
|
|
20240719,133100,2862748079,823,824,824,823,1336
|
|
20240719,133000,2861647236,824,820,824,820,4
|
|
20240719,132900,2861643944,819,819,824,819,8
|
|
20240719,132800,2861637387,824,826,826,815,9654
|
|
20240719,132700,2853750539,826,821,826,819,5501
|
|
20240719,132600,2849240263,821,826,826,821,1019
|
|
20240719,132500,2848402637,821,826,826,821,36
|
|
20240719,132400,2848373038,826,826,826,821,1570
|
|
20240719,132300,2847083968,821,823,826,821,4401
|
|
20240719,132200,2843470365,823,827,827,823,20118
|
|
20240719,132100,2826883555,828,829,829,828,102
|
|
20240719,132000,2826799009,829,829,829,829,2
|
|
20240719,131900,2826797351,829,829,829,829,11
|
|
20240719,131800,2826788232,825,828,829,825,2559
|
|
20240719,131700,2824667333,828,830,830,825,2335
|
|
20240719,131600,2822740524,830,833,833,828,3644
|
|
20240719,131500,2819717422,833,834,834,833,303
|
|
20240719,131400,2819464721,834,834,834,834,184
|
|
20240719,131300,2819311265,834,834,834,834,0
|
|
20240719,131200,2819311265,834,834,834,834,3
|
|
20240719,131100,2819308763,834,834,835,834,552
|
|
20240719,131000,2818847981,832,832,833,831,2336
|
|
20240719,130900,2816904418,834,835,835,832,3324
|
|
20240719,130800,2814135645,835,836,836,834,645
|
|
20240719,130700,2813597227,837,837,837,837,106
|
|
20240719,130600,2813508505,838,839,839,834,2047
|
|
20240719,130500,2811793190,839,837,840,837,15047
|
|
20240719,130400,2799188246,837,837,837,833,13920
|
|
20240719,130300,2787547492,837,831,837,831,14642
|
|
20240719,130200,2775332514,832,825,832,824,5974
|
|
20240719,130100,2770404085,825,826,826,824,4673
|
|
20240719,130000,2766549108,824,826,826,824,1488
|
|
20240719,125900,2765322304,833,833,833,833,0
|
|
20240719,125800,2765322304,833,829,833,829,351
|
|
20240719,125700,2765031267,829,822,829,821,3069
|
|
20240719,125600,2762510786,821,826,826,821,4483
|
|
20240719,125500,2758818762,828,829,829,825,2471
|
|
20240719,125400,2756778522,829,827,830,826,2591
|
|
20240719,125300,2754636539,830,827,830,827,302
|
|
20240719,125200,2754385885,831,830,831,830,505
|
|
20240719,125100,2753966462,833,831,833,831,2135
|
|
20240719,125000,2752191350,833,828,833,826,2261
|
|
20240719,124900,2750310650,827,825,827,825,2666
|
|
20240719,124800,2748107134,826,820,826,820,14894
|
|
20240719,124700,2735827091,820,820,820,820,2546
|
|
20240719,124600,2733739371,820,820,820,820,827
|
|
20240719,124500,2733061231,819,823,823,819,1396
|
|
20240719,124400,2731914060,822,822,823,822,1047
|
|
20240719,124300,2731053425,821,820,821,820,2097
|
|
20240719,124200,2729333585,820,819,820,819,928
|
|
20240719,124100,2728572635,817,818,818,817,745
|
|
20240719,124000,2727963954,820,819,820,819,100
|
|
20240719,123900,2727881969,820,820,821,820,53
|
|
20240719,123800,2727838508,821,821,821,821,1884
|
|
20240719,123700,2726291744,816,817,817,816,104
|
|
20240719,123600,2726206872,822,818,822,817,98
|
|
20240719,123500,2726126705,818,818,818,818,5
|
|
20240719,123400,2726122615,822,822,822,816,2788
|
|
20240719,123300,2723830936,822,822,822,822,1
|
|
20240719,123200,2723830114,824,815,824,814,6748
|
|
20240719,123100,2718322302,816,816,816,815,4178
|
|
20240719,123000,2714915091,816,819,819,816,298
|
|
20240719,122900,2714671596,819,819,819,819,341
|
|
20240719,122800,2714392317,819,817,823,816,1208
|
|
20240719,122700,2713406385,824,813,826,813,1669
|
|
20240719,122600,2712048887,813,827,827,813,6658
|
|
20240719,122500,2706609312,819,816,826,816,2075
|
|
20240719,122400,2704914452,827,816,827,815,1482
|
|
20240719,122300,2703701266,815,819,819,815,16215
|
|
20240719,122200,2690437450,819,827,827,819,9612
|
|
20240719,122100,2682541406,827,828,828,825,1973
|
|
20240719,122000,2680907839,830,828,830,828,27
|
|
20240719,121900,2680885461,830,830,830,826,8510
|
|
20240719,121800,2673848007,830,834,835,830,4405
|
|
20240719,121700,2670184406,834,830,835,830,2763
|
|
20240719,121600,2667884644,829,832,832,829,3020
|
|
20240719,121500,2665379860,832,834,835,832,5380
|
|
20240719,121400,2660894278,834,834,835,834,1166
|
|
20240719,121300,2659921779,834,835,835,834,548
|
|
20240719,121200,2659464494,835,831,835,831,13013
|
|
20240719,121100,2648606032,831,832,832,831,6510
|
|
20240719,121000,2643191429,832,834,834,820,1571
|
|
20240719,120900,2641897538,830,835,835,826,4609
|
|
20240719,120800,2638080569,836,836,836,825,13811
|
|
20240719,120700,2626570951,836,840,845,836,43585
|
|
20240719,120600,2589977417,842,828,842,828,54201
|
|
20240719,120500,2544567562,832,819,837,819,43839
|
|
20240719,120400,2508308383,820,818,820,815,6963
|
|
20240719,120300,2502607790,819,816,819,815,8283
|
|
20240719,120200,2495826367,816,812,816,811,635
|
|
20240719,120100,2495309193,812,814,814,812,2051
|
|
20240719,120000,2493641055,814,814,814,814,3000
|
|
20240719,115900,2491199055,816,818,818,815,1316
|
|
20240719,115800,2490124885,818,817,818,817,1541
|
|
20240719,115700,2488864547,818,814,819,814,13456
|
|
20240719,115600,2477862754,813,807,814,807,111940
|
|
20240719,115500,2387331873,806,806,806,806,0
|
|
20240719,115400,2387331873,806,807,807,806,4715
|
|
20240719,115300,2383528869,808,807,808,807,4515
|
|
20240719,115200,2379885262,807,807,807,807,11
|
|
20240719,115100,2379876385,807,807,807,807,2
|
|
20240719,115000,2379874771,807,808,808,807,167
|
|
20240719,114900,2379739857,808,808,808,807,1995
|
|
20240719,114800,2378128649,807,806,807,806,854
|
|
20240719,114700,2377439959,806,806,806,806,502
|
|
20240719,114600,2377035347,805,807,807,805,533
|
|
20240719,114500,2376606279,807,807,807,807,1006
|
|
20240719,114400,2375794437,807,807,808,807,896
|
|
20240719,114300,2375071355,807,807,808,807,29024
|
|
20240719,114200,2351648364,807,808,808,807,30910
|
|
20240719,114100,2326673984,807,805,807,803,128780
|
|
20240719,114000,2222762998,805,803,805,803,660
|
|
20240719,113900,2222232686,802,802,802,802,37
|
|
20240719,113800,2222203012,802,805,805,802,2600
|
|
20240719,113700,2220117606,802,802,802,802,19312
|
|
20240719,113600,2204629382,802,804,804,802,9001
|
|
20240719,113500,2197408176,802,805,805,802,20235
|
|
20240719,113400,2181170291,805,806,806,805,15297
|
|
20240719,113300,2168842092,806,806,807,806,1040
|
|
20240719,113200,2168003851,806,806,807,806,12
|
|
20240719,113100,2167994176,807,806,807,805,2122
|
|
20240719,113000,2166282789,806,806,806,806,1505
|
|
20240719,112900,2165069759,805,806,806,805,139
|
|
20240719,112800,2164957735,806,806,807,806,1665
|
|
20240719,112700,2163614599,807,807,807,806,19637
|
|
20240719,112600,2147774490,807,806,807,806,35549
|
|
20240719,112500,2119086627,807,806,807,806,10571
|
|
20240719,112400,2110555832,807,807,807,806,1025
|
|
20240719,112300,2109728658,807,806,807,805,6596
|
|
20240719,112200,2104406106,807,806,807,806,323
|
|
20240719,112100,2104145767,807,806,807,806,6860
|
|
20240719,112000,2098609808,805,805,805,805,1232
|
|
20240719,111900,2097618048,805,806,806,805,300
|
|
20240719,111800,2097376381,806,805,806,804,226
|
|
20240719,111700,2097194413,805,805,805,805,231
|
|
20240719,111600,2097008458,805,804,805,804,3278
|
|
20240719,111500,2094372926,804,804,805,804,948
|
|
20240719,111400,2093610634,804,803,804,802,4742
|
|
20240719,111300,2089803138,804,802,804,802,1153
|
|
20240719,111200,2088877257,804,802,804,802,3281
|
|
20240719,111100,2086242267,802,802,802,802,2542
|
|
20240719,111000,2084203583,803,803,803,802,5117
|
|
20240719,110900,2080099518,802,802,802,802,3777
|
|
20240719,110800,2077070364,802,802,803,802,4079
|
|
20240719,110700,2073798521,802,802,802,802,29331
|
|
20240719,110600,2050275059,802,802,804,802,23275
|
|
20240719,110500,2031608409,802,803,803,802,22635
|
|
20240719,110400,2013454392,803,804,805,802,49494
|
|
20240719,110300,1973752967,803,804,805,802,38433
|
|
20240719,110200,1942922138,804,806,807,804,977
|
|
20240719,110100,1942135712,807,807,807,807,709
|
|
20240719,110000,1941563549,807,806,807,805,1429
|
|
20240719,105900,1940411899,806,806,806,806,1
|
|
20240719,105800,1940411093,805,804,805,803,2735
|
|
20240719,105700,1938210865,804,804,804,802,3092
|
|
20240719,105600,1935730539,804,804,804,803,290
|
|
20240719,105500,1935497538,803,803,804,803,590
|
|
20240719,105400,1935023767,806,803,806,803,2
|
|
20240719,105300,1935022158,802,806,807,802,5280
|
|
20240719,105200,1930770393,809,809,809,809,1747
|
|
20240719,105100,1929357070,809,805,809,805,161
|
|
20240719,105000,1929227461,805,811,812,805,5553
|
|
20240719,104900,1924730771,806,805,811,802,6099
|
|
20240719,104800,1919816352,806,804,806,802,4524
|
|
20240719,104700,1916184462,804,806,806,804,5340
|
|
20240719,104600,1911881195,806,806,806,806,3036
|
|
20240719,104500,1909434179,805,809,809,805,3388
|
|
20240719,104400,1906702030,809,812,812,809,1441
|
|
20240719,104300,1905535418,812,812,813,812,1441
|
|
20240719,104200,1904364437,813,812,813,810,3142
|
|
20240719,104100,1901813095,812,810,813,810,8235
|
|
20240719,104000,1895131580,808,808,808,808,9678
|
|
20240719,103900,1887311756,808,803,810,803,21483
|
|
20240719,103800,1869988102,803,801,803,801,2492
|
|
20240719,103700,1867991854,801,801,801,800,8726
|
|
20240719,103600,1861009081,801,800,801,800,568
|
|
20240719,103500,1860554117,800,799,800,799,4227
|
|
20240719,103400,1857173296,799,798,799,796,16143
|
|
20240719,103300,1844278991,798,799,799,798,2681
|
|
20240719,103200,1842138791,799,798,799,795,3704
|
|
20240719,103100,1839184147,798,798,799,798,3306
|
|
20240719,103000,1836545658,798,798,799,795,3667
|
|
20240719,102900,1833621354,798,794,798,790,38796
|
|
20240719,102800,1802901885,798,794,798,794,1968
|
|
20240719,102700,1801335293,794,796,796,792,24328
|
|
20240719,102600,1782035520,796,799,799,796,4361
|
|
20240719,102500,1778559800,799,799,799,797,1900
|
|
20240719,102400,1777044370,799,797,799,794,7358
|
|
20240719,102300,1771179940,795,797,799,793,6738
|
|
20240719,102200,1765824492,799,799,799,799,1851
|
|
20240719,102100,1764345543,799,801,801,791,65328
|
|
20240719,102000,1712407396,801,802,802,800,2316
|
|
20240719,101900,1710554163,800,804,804,800,11012
|
|
20240719,101800,1701739435,804,803,804,803,3319
|
|
20240719,101700,1699072073,802,802,802,802,2717
|
|
20240719,101600,1696893039,804,804,804,804,1
|
|
20240719,101500,1696892235,798,804,804,798,5725
|
|
20240719,101400,1692316364,804,797,804,797,3083
|
|
20240719,101300,1689858906,797,797,797,795,9080
|
|
20240719,101200,1682626410,797,805,805,796,31045
|
|
20240719,101100,1657781884,804,804,804,804,13472
|
|
20240719,101000,1646950396,800,803,804,800,2542
|
|
20240719,100900,1644909390,803,803,803,800,10075
|
|
20240719,100800,1636837783,803,800,803,800,12680
|
|
20240719,100700,1626693179,794,800,800,794,15344
|
|
20240719,100600,1614454576,800,812,812,799,70817
|
|
20240719,100500,1557690719,811,811,811,804,12728
|
|
20240719,100400,1547431357,811,814,814,811,11583
|
|
20240719,100300,1538012109,814,818,819,814,21809
|
|
20240719,100200,1520239851,818,807,821,806,85331
|
|
20240719,100100,1451012575,807,807,807,806,8647
|
|
20240719,100000,1444039602,807,807,807,806,5636
|
|
20240719,095900,1439496347,807,806,807,805,8813
|
|
20240719,095800,1432393830,806,806,807,805,2690
|
|
20240719,095700,1430225215,806,807,807,806,35926
|
|
20240719,095600,1401235674,807,806,807,805,10802
|
|
20240719,095500,1392530052,806,804,806,803,12248
|
|
20240719,095400,1382669569,804,807,807,802,5936
|
|
20240719,095300,1377892314,807,805,809,803,16489
|
|
20240719,095200,1364586295,805,794,808,794,11362
|
|
20240719,095100,1355497402,794,796,796,792,10263
|
|
20240719,095000,1347352649,796,799,799,796,4811
|
|
20240719,094900,1343515247,799,802,805,799,77583
|
|
20240719,094800,1281225560,801,802,802,798,21251
|
|
20240719,094700,1264231247,802,796,808,796,79473
|
|
20240719,094600,1200626960,796,793,797,793,6661
|
|
20240719,094500,1195327503,793,791,795,790,5183
|
|
20240719,094400,1191229240,791,788,797,787,50610
|
|
20240719,094300,1151275473,787,789,789,787,9775
|
|
20240719,094200,1143568763,786,792,792,783,54055
|
|
20240719,094100,1101120980,791,798,800,785,28214
|
|
20240719,094000,1078717426,800,795,802,795,126064
|
|
20240719,093900,978142386,794,799,799,788,43581
|
|
20240719,093800,943574588,795,800,800,795,82275
|
|
20240719,093700,877864067,802,802,802,802,0
|
|
20240719,093600,877864067,802,804,804,802,15224
|
|
20240719,093500,865648709,802,826,826,802,104674
|
|
20240719,093400,780552697,825,827,830,825,20328
|
|
20240719,093300,763765776,826,828,829,826,242
|
|
20240719,093200,763565317,826,829,829,826,2555
|
|
20240719,093100,761447891,826,825,829,825,2094
|
|
20240719,093000,759718825,825,826,826,825,4857
|
|
20240719,092900,755709657,826,832,832,826,4017
|
|
20240719,092800,752391549,825,825,826,825,9356
|
|
20240719,092700,744670887,825,826,830,825,23631
|
|
20240719,092600,725156317,825,836,836,825,56446
|
|
20240719,092500,678274804,836,836,837,835,7115
|
|
20240719,092400,672332013,836,840,844,835,48042
|
|
20240719,092300,632092727,844,840,844,840,5415
|
|
20240719,092200,627538130,840,847,847,840,10001
|
|
20240719,092100,619113948,847,849,849,845,6108
|
|
20240719,092000,613947086,849,845,850,845,4888
|
|
20240719,091900,609795866,850,849,854,844,33302
|
|
20240719,091800,581580031,849,856,858,847,17924
|
|
20240719,091700,566305637,856,845,859,843,20497
|
|
20240719,091600,548909864,845,839,845,838,17889
|
|
20240719,091500,533842663,839,843,843,839,6733
|
|
20240719,091400,528189067,843,837,844,837,5530
|
|
20240719,091300,523541739,838,840,842,835,20731
|
|
20240719,091200,506195292,842,859,859,835,88965
|
|
20240719,091100,431376612,859,857,869,856,44132
|
|
20240719,091000,393407316,857,855,858,853,10656
|
|
20240719,090900,384284186,856,852,857,850,13951
|
|
20240719,090800,372359942,852,849,854,849,21512
|
|
20240719,090700,354064924,849,850,850,842,7787
|
|
20240719,090600,347478634,850,850,850,845,30528
|
|
20240719,090500,321567110,850,849,854,843,12913
|
|
20240719,090400,310588457,849,840,850,838,45233
|
|
20240719,090300,272451295,843,855,858,841,26151
|
|
20240719,090200,250322586,853,840,855,837,82993
|
|
20240719,090100,180557785,840,860,860,837,69315
|
|
20240719,090000,122174457,862,890,890,830,140965
|