596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185300,3867907019,974,974,974,974,70596
|
|
20240705,185200,3867907019,974,974,974,974,0
|
|
20240705,185100,3867907019,974,974,974,974,0
|
|
20240705,185000,3867907019,974,974,974,974,0
|
|
20240705,184900,3867907019,974,974,974,974,0
|
|
20240705,184800,3867907019,974,974,974,974,0
|
|
20240705,184700,3867907019,974,974,974,974,0
|
|
20240705,184600,3867907019,974,974,974,974,0
|
|
20240705,184500,3867907019,974,974,974,974,0
|
|
20240705,184400,3867907019,974,974,974,974,0
|
|
20240705,184300,3867907019,974,974,974,974,0
|
|
20240705,184200,3867907019,974,974,974,974,0
|
|
20240705,184100,3867907019,974,974,974,974,0
|
|
20240705,184000,3867907019,974,974,974,974,0
|
|
20240705,183900,3867907019,974,974,974,974,0
|
|
20240705,183800,3867907019,974,974,974,974,0
|
|
20240705,183700,3867907019,974,974,974,974,0
|
|
20240705,183600,3867907019,974,974,974,974,0
|
|
20240705,183500,3867907019,974,974,974,974,0
|
|
20240705,183400,3867907019,974,974,974,974,0
|
|
20240705,183300,3867907019,974,974,974,974,0
|
|
20240705,183200,3867907019,974,974,974,974,0
|
|
20240705,183100,3867907019,974,974,974,974,0
|
|
20240705,183000,3867907019,974,974,974,974,0
|
|
20240705,182900,3867907019,974,974,974,974,0
|
|
20240705,182800,3867907019,974,974,974,974,0
|
|
20240705,182700,3867907019,974,974,974,974,0
|
|
20240705,182600,3867907019,974,974,974,974,0
|
|
20240705,182500,3867907019,974,974,974,974,0
|
|
20240705,182400,3867907019,974,974,974,974,0
|
|
20240705,182300,3867907019,974,974,974,974,70596
|
|
20240705,182200,3867907019,974,974,974,974,0
|
|
20240705,182100,3867907019,974,974,974,974,0
|
|
20240705,182000,3867907019,974,974,974,974,0
|
|
20240705,181900,3867907019,974,974,974,974,0
|
|
20240705,181800,3867907019,974,974,974,974,0
|
|
20240705,181700,3867907019,974,974,974,974,0
|
|
20240705,181600,3867907019,974,974,974,974,0
|
|
20240705,181500,3867907019,974,974,974,974,0
|
|
20240705,181400,3867907019,974,974,974,974,0
|
|
20240705,181300,3867907019,974,974,974,974,0
|
|
20240705,181200,3867907019,974,974,974,974,0
|
|
20240705,181100,3867907019,974,974,974,974,0
|
|
20240705,181000,3867907019,974,974,974,974,0
|
|
20240705,180900,3867907019,974,974,974,974,0
|
|
20240705,180800,3867907019,974,974,974,974,0
|
|
20240705,180700,3867907019,974,974,974,974,0
|
|
20240705,180600,3867907019,974,974,974,974,0
|
|
20240705,180500,3867907019,974,974,974,974,0
|
|
20240705,180400,3867907019,974,974,974,974,0
|
|
20240705,180300,3867907019,974,974,974,974,0
|
|
20240705,180200,3867907019,974,974,974,974,0
|
|
20240705,180100,3867907019,974,974,974,974,0
|
|
20240705,180000,3867907019,974,974,974,974,0
|
|
20240705,175900,3867907019,974,974,974,974,0
|
|
20240705,175800,3867907019,974,974,974,974,0
|
|
20240705,175700,3867907019,974,974,974,974,0
|
|
20240705,175600,3867907019,974,974,974,974,0
|
|
20240705,175500,3867907019,974,974,974,974,0
|
|
20240705,175400,3867907019,974,974,974,974,0
|
|
20240705,175300,3867907019,974,974,974,974,70596
|
|
20240705,175200,3867907019,974,974,974,974,0
|
|
20240705,175100,3867907019,974,974,974,974,0
|
|
20240705,175000,3867907019,974,974,974,974,0
|
|
20240705,174900,3867907019,974,974,974,974,0
|
|
20240705,174800,3867907019,974,974,974,974,0
|
|
20240705,174700,3867907019,974,974,974,974,0
|
|
20240705,174600,3867907019,974,974,974,974,0
|
|
20240705,174500,3867907019,974,974,974,974,0
|
|
20240705,174400,3867907019,974,974,974,974,0
|
|
20240705,174300,3867907019,974,974,974,974,0
|
|
20240705,174200,3867907019,974,974,974,974,0
|
|
20240705,174100,3867907019,974,974,974,974,0
|
|
20240705,174000,3867907019,974,974,974,974,0
|
|
20240705,173900,3867907019,974,974,974,974,0
|
|
20240705,173800,3867907019,974,974,974,974,0
|
|
20240705,173700,3867907019,974,974,974,974,0
|
|
20240705,173600,3867907019,974,974,974,974,0
|
|
20240705,173500,3867907019,974,974,974,974,0
|
|
20240705,173400,3867907019,974,974,974,974,0
|
|
20240705,173300,3867907019,974,974,974,974,0
|
|
20240705,173200,3867907019,974,974,974,974,0
|
|
20240705,173100,3867907019,974,974,974,974,0
|
|
20240705,173000,3867907019,974,974,974,974,0
|
|
20240705,172900,3867907019,974,974,974,974,0
|
|
20240705,172800,3867907019,974,974,974,974,0
|
|
20240705,172700,3867907019,974,974,974,974,0
|
|
20240705,172600,3867907019,974,974,974,974,0
|
|
20240705,172500,3867907019,974,974,974,974,0
|
|
20240705,172400,3867907019,974,974,974,974,0
|
|
20240705,172300,3867907019,974,974,974,974,70596
|
|
20240705,172200,3867907019,974,974,974,974,0
|
|
20240705,172100,3867907019,974,974,974,974,0
|
|
20240705,172000,3867907019,974,974,974,974,0
|
|
20240705,171900,3867907019,974,974,974,974,0
|
|
20240705,171800,3867907019,974,974,974,974,0
|
|
20240705,171700,3867907019,974,974,974,974,0
|
|
20240705,171600,3867907019,974,974,974,974,0
|
|
20240705,171500,3867907019,974,974,974,974,0
|
|
20240705,171400,3867907019,974,974,974,974,0
|
|
20240705,171300,3867907019,974,974,974,974,0
|
|
20240705,171200,3867907019,974,974,974,974,0
|
|
20240705,171100,3867907019,974,974,974,974,0
|
|
20240705,171000,3867907019,974,974,974,974,0
|
|
20240705,170900,3867907019,974,974,974,974,0
|
|
20240705,170800,3867907019,974,974,974,974,0
|
|
20240705,170700,3867907019,974,974,974,974,0
|
|
20240705,170600,3867907019,974,974,974,974,0
|
|
20240705,170500,3867907019,974,974,974,974,0
|
|
20240705,170400,3867907019,974,974,974,974,0
|
|
20240705,170300,3867907019,974,974,974,974,0
|
|
20240705,170200,3867907019,974,974,974,974,0
|
|
20240705,170100,3867907019,974,974,974,974,0
|
|
20240705,170000,3867907019,974,974,974,974,0
|
|
20240705,165900,3867907019,974,974,974,974,0
|
|
20240705,165800,3867907019,974,974,974,974,0
|
|
20240705,165700,3867907019,974,974,974,974,0
|
|
20240705,165600,3867907019,974,974,974,974,0
|
|
20240705,165500,3867907019,974,974,974,974,0
|
|
20240705,165400,3867907019,974,974,974,974,0
|
|
20240705,165300,3867907019,974,974,974,974,70596
|
|
20240705,165200,3867907019,974,974,974,974,0
|
|
20240705,165100,3867907019,974,974,974,974,0
|
|
20240705,165000,3867907019,974,974,974,974,0
|
|
20240705,164900,3867907019,974,974,974,974,0
|
|
20240705,164800,3867907019,974,974,974,974,0
|
|
20240705,164700,3867907019,974,974,974,974,0
|
|
20240705,164600,3867907019,974,974,974,974,0
|
|
20240705,164500,3867907019,974,974,974,974,0
|
|
20240705,164400,3867907019,974,974,974,974,0
|
|
20240705,164300,3867907019,974,974,974,974,0
|
|
20240705,164200,3867907019,974,974,974,974,0
|
|
20240705,164100,3867907019,974,974,974,974,0
|
|
20240705,164000,3867907019,974,974,974,974,0
|
|
20240705,163900,3867907019,974,974,974,974,0
|
|
20240705,163800,3867907019,974,974,974,974,0
|
|
20240705,163700,3867907019,974,974,974,974,0
|
|
20240705,163600,3867907019,974,974,974,974,0
|
|
20240705,163500,3867907019,974,974,974,974,0
|
|
20240705,163400,3867907019,974,974,974,974,0
|
|
20240705,163300,3867907019,974,974,974,974,0
|
|
20240705,163200,3867907019,974,974,974,974,0
|
|
20240705,163100,3867907019,974,974,974,974,0
|
|
20240705,163000,3867907019,974,974,974,974,0
|
|
20240705,162900,3867907019,974,974,974,974,0
|
|
20240705,162800,3867907019,974,974,974,974,0
|
|
20240705,162700,3867907019,974,974,974,974,0
|
|
20240705,162600,3867907019,974,974,974,974,0
|
|
20240705,162500,3867907019,974,974,974,974,0
|
|
20240705,162400,3867907019,974,974,974,974,0
|
|
20240705,162300,3867907019,974,974,974,974,70596
|
|
20240705,162200,3867907019,974,974,974,974,0
|
|
20240705,162100,3867907019,974,974,974,974,0
|
|
20240705,162000,3867907019,974,974,974,974,0
|
|
20240705,161900,3867907019,974,974,974,974,0
|
|
20240705,161800,3867907019,974,974,974,974,0
|
|
20240705,161700,3867907019,974,974,974,974,0
|
|
20240705,161600,3867907019,974,974,974,974,0
|
|
20240705,161500,3867907019,974,974,974,974,0
|
|
20240705,161400,3867907019,974,974,974,974,0
|
|
20240705,161300,3867907019,974,974,974,974,0
|
|
20240705,161200,3867907019,974,974,974,974,0
|
|
20240705,161100,3867907019,974,974,974,974,0
|
|
20240705,161000,3867907019,974,974,974,974,0
|
|
20240705,160900,3867907019,974,974,974,974,0
|
|
20240705,160800,3867907019,974,974,974,974,0
|
|
20240705,160700,3867907019,974,974,974,974,0
|
|
20240705,160600,3867907019,974,974,974,974,0
|
|
20240705,160500,3867907019,974,974,974,974,0
|
|
20240705,160400,3867907019,974,974,974,974,0
|
|
20240705,160300,3867907019,974,974,974,974,0
|
|
20240705,160200,3867907019,974,974,974,974,0
|
|
20240705,160100,3867907019,974,974,974,974,0
|
|
20240705,160000,3867907019,974,974,974,974,0
|
|
20240705,155900,3867907019,974,974,974,974,0
|
|
20240705,155800,3867907019,974,974,974,974,0
|
|
20240705,155700,3867907019,974,974,974,974,0
|
|
20240705,155600,3867907019,974,974,974,974,0
|
|
20240705,155500,3867907019,974,974,974,974,0
|
|
20240705,155400,3867907019,974,974,974,974,0
|
|
20240705,155300,3867907019,974,974,974,974,70596
|
|
20240705,155200,3867907019,974,974,974,974,0
|
|
20240705,155100,3867907019,974,974,974,974,0
|
|
20240705,155000,3867907019,974,974,974,974,0
|
|
20240705,154900,3867907019,974,974,974,974,0
|
|
20240705,154800,3867907019,974,974,974,974,0
|
|
20240705,154700,3867907019,974,974,974,974,0
|
|
20240705,154600,3867907019,974,974,974,974,0
|
|
20240705,154500,3867907019,974,974,974,974,0
|
|
20240705,154400,3867907019,974,974,974,974,0
|
|
20240705,154300,3867907019,974,974,974,974,0
|
|
20240705,154200,3867907019,974,974,974,974,0
|
|
20240705,154100,3867907019,974,974,974,974,0
|
|
20240705,154000,3867907019,974,974,974,974,0
|
|
20240705,153900,3867907019,974,974,974,974,0
|
|
20240705,153800,3867907019,974,974,974,974,0
|
|
20240705,153700,3867907019,974,974,974,974,0
|
|
20240705,153600,3867907019,974,974,974,974,0
|
|
20240705,153500,3867907019,974,974,974,974,0
|
|
20240705,153400,3867907019,974,974,974,974,0
|
|
20240705,153300,3867907019,974,974,974,974,0
|
|
20240705,153200,3867907019,974,974,974,974,0
|
|
20240705,153100,3867907019,974,974,974,974,0
|
|
20240705,153000,3867907019,974,974,974,974,70596
|
|
20240705,152900,3799146515,974,974,974,974,0
|
|
20240705,152800,3799146515,974,974,974,974,0
|
|
20240705,152700,3799146515,974,974,974,974,0
|
|
20240705,152600,3799146515,974,974,974,974,0
|
|
20240705,152500,3799146515,974,974,974,974,0
|
|
20240705,152400,3799146515,974,974,974,974,0
|
|
20240705,152300,3799146515,974,974,974,974,0
|
|
20240705,152200,3799146515,974,974,974,974,0
|
|
20240705,152100,3799146515,974,974,974,974,0
|
|
20240705,152000,3799146515,974,974,974,974,0
|
|
20240705,151900,3799146515,974,974,974,972,15654
|
|
20240705,151800,3783910927,973,975,975,972,23926
|
|
20240705,151700,3760605276,974,974,975,974,1320
|
|
20240705,151600,3759319059,974,975,975,974,11227
|
|
20240705,151500,3748383761,974,975,975,974,3271
|
|
20240705,151400,3745197394,975,974,975,973,2578
|
|
20240705,151300,3742685263,974,975,975,973,1901
|
|
20240705,151200,3740835002,974,973,975,972,8840
|
|
20240705,151100,3732229410,974,975,975,974,2817
|
|
20240705,151000,3729484497,976,974,976,972,9487
|
|
20240705,150900,3720233137,974,974,976,973,13406
|
|
20240705,150800,3707161177,975,974,976,973,3732
|
|
20240705,150700,3703524952,972,977,978,971,83538
|
|
20240705,150600,3622137990,977,977,978,976,2508
|
|
20240705,150500,3619688555,976,977,979,976,10520
|
|
20240705,150400,3609401678,978,975,978,975,22001
|
|
20240705,150300,3587935418,976,976,976,975,17146
|
|
20240705,150200,3571207291,976,977,977,976,1785
|
|
20240705,150100,3569464829,977,977,978,976,13362
|
|
20240705,150000,3556409159,977,978,978,977,9425
|
|
20240705,145900,3547200361,978,977,978,977,5240
|
|
20240705,145800,3542077813,980,977,980,977,25903
|
|
20240705,145700,3516735724,977,977,977,976,8770
|
|
20240705,145600,3508169434,977,978,978,977,20016
|
|
20240705,145500,3488607758,978,980,980,978,19559
|
|
20240705,145400,3469464396,980,983,983,979,19307
|
|
20240705,145300,3450536781,983,986,987,982,37989
|
|
20240705,145200,3413153715,987,982,987,981,131968
|
|
20240705,145100,3283249230,982,982,983,981,55683
|
|
20240705,145000,3228553319,982,978,982,978,69750
|
|
20240705,144900,3160178895,979,978,979,977,8664
|
|
20240705,144800,3151704082,978,975,979,975,44447
|
|
20240705,144700,3108287134,975,975,977,974,11691
|
|
20240705,144600,3096886671,976,975,976,975,6962
|
|
20240705,144500,3090093244,975,975,976,974,16959
|
|
20240705,144400,3073564405,976,974,976,974,21498
|
|
20240705,144300,3052602495,975,975,975,972,3220
|
|
20240705,144200,3049464718,975,974,975,973,8347
|
|
20240705,144100,3041342157,974,973,974,972,9962
|
|
20240705,144000,3031648178,973,973,973,972,684
|
|
20240705,143900,3030982696,972,970,972,970,10284
|
|
20240705,143800,3020990648,972,973,973,970,17161
|
|
20240705,143700,3004333010,973,973,974,972,4505
|
|
20240705,143600,2999951993,974,973,974,972,5254
|
|
20240705,143500,2994843112,975,973,975,973,3877
|
|
20240705,143400,2991069064,973,973,973,972,4783
|
|
20240705,143300,2986419663,972,976,976,972,15665
|
|
20240705,143200,2971157804,977,977,977,975,7130
|
|
20240705,143100,2964201770,978,976,980,975,4508
|
|
20240705,143000,2959789375,980,972,980,972,97998
|
|
20240705,142900,2863980622,974,974,974,972,11306
|
|
20240705,142800,2852981676,974,973,975,972,7964
|
|
20240705,142700,2845223091,973,973,975,973,12553
|
|
20240705,142600,2833004696,972,972,972,972,6541
|
|
20240705,142500,2826646844,973,971,973,971,7177
|
|
20240705,142400,2819677362,971,972,972,971,22606
|
|
20240705,142300,2797721803,972,973,973,972,14681
|
|
20240705,142200,2783450509,973,966,973,964,44888
|
|
20240705,142100,2739954890,963,966,966,963,2699
|
|
20240705,142000,2737349137,966,964,966,964,11376
|
|
20240705,141900,2726364233,964,964,964,963,61
|
|
20240705,141800,2726305439,963,962,963,961,2417
|
|
20240705,141700,2723980813,962,966,966,962,8882
|
|
20240705,141600,2715431140,966,963,966,963,1070
|
|
20240705,141500,2714397754,963,964,964,963,2591
|
|
20240705,141400,2711900041,964,965,965,963,5689
|
|
20240705,141300,2706416742,965,964,966,964,1494
|
|
20240705,141200,2704974803,964,965,965,964,2579
|
|
20240705,141100,2702487079,966,966,967,965,2888
|
|
20240705,141000,2699696772,966,964,966,964,455
|
|
20240705,140900,2699258112,964,964,966,964,2072
|
|
20240705,140800,2697258702,964,966,966,963,7129
|
|
20240705,140700,2690379059,966,965,966,965,4230
|
|
20240705,140600,2686296993,965,963,965,963,10320
|
|
20240705,140500,2676349320,963,963,963,962,1088
|
|
20240705,140400,2675302352,963,963,963,963,922
|
|
20240705,140300,2674414466,963,963,963,963,4078
|
|
20240705,140200,2670487352,963,962,963,962,111
|
|
20240705,140100,2670380559,964,964,964,961,22829
|
|
20240705,140000,2648428611,965,965,965,965,25
|
|
20240705,135900,2648404486,966,963,966,961,1506
|
|
20240705,135800,2646957027,962,967,968,961,40819
|
|
20240705,135700,2607671901,968,966,968,966,10522
|
|
20240705,135600,2597501549,967,967,968,967,6865
|
|
20240705,135500,2590861193,967,965,967,965,7595
|
|
20240705,135400,2583525091,962,962,965,962,17026
|
|
20240705,135300,2567135290,962,961,962,961,365
|
|
20240705,135200,2566784523,961,962,962,961,620
|
|
20240705,135100,2566188183,962,962,962,961,4472
|
|
20240705,135000,2561888872,962,962,962,961,11354
|
|
20240705,134900,2550966339,962,963,963,962,17607
|
|
20240705,134800,2534027358,963,963,963,962,1690
|
|
20240705,134700,2532400462,962,963,963,962,1641
|
|
20240705,134600,2530820186,963,962,963,962,524
|
|
20240705,134500,2530316010,963,964,964,963,1199
|
|
20240705,134400,2529161352,963,964,964,963,5345
|
|
20240705,134300,2524014116,963,963,964,963,3439
|
|
20240705,134200,2520702259,963,965,965,963,305
|
|
20240705,134100,2520407940,965,965,965,965,331
|
|
20240705,134000,2520088525,965,965,965,965,0
|
|
20240705,133900,2520088525,965,964,966,964,9201
|
|
20240705,133800,2511210010,964,964,964,962,3974
|
|
20240705,133700,2507380176,964,964,964,963,2471
|
|
20240705,133600,2505000594,965,964,965,964,854
|
|
20240705,133500,2504176499,963,962,963,962,4152
|
|
20240705,133400,2500178223,963,963,963,962,210
|
|
20240705,133300,2499976068,963,962,963,962,163
|
|
20240705,133200,2499819161,963,963,964,962,36357
|
|
20240705,133100,2464805096,963,963,963,963,168
|
|
20240705,133000,2464643312,962,962,962,962,5781
|
|
20240705,132900,2459081990,962,962,962,961,698
|
|
20240705,132800,2458410579,962,962,962,962,310
|
|
20240705,132700,2458112359,961,961,962,961,183
|
|
20240705,132600,2457936461,962,962,962,961,14307
|
|
20240705,132500,2444186136,961,961,962,961,2501
|
|
20240705,132400,2441781752,961,962,962,961,96
|
|
20240705,132300,2441689463,962,961,962,961,6217
|
|
20240705,132200,2435710492,961,962,962,961,14079
|
|
20240705,132100,2422176002,962,962,962,962,1505
|
|
20240705,132000,2420728192,963,963,963,962,2022
|
|
20240705,131900,2418783006,963,963,963,962,4391
|
|
20240705,131800,2414554513,962,962,963,962,1642
|
|
20240705,131700,2412974908,962,963,963,962,4252
|
|
20240705,131600,2408884368,963,963,963,962,870
|
|
20240705,131500,2408046561,963,964,964,963,655
|
|
20240705,131400,2407415696,964,963,964,963,190
|
|
20240705,131300,2407232659,963,961,963,961,3066
|
|
20240705,131200,2404283279,962,962,962,961,505
|
|
20240705,131100,2403797969,961,962,962,961,1720
|
|
20240705,131000,2402145046,961,961,962,961,4614
|
|
20240705,130900,2397710979,963,962,963,961,3671
|
|
20240705,130800,2394181700,963,962,963,961,410
|
|
20240705,130700,2393787658,961,963,963,961,5896
|
|
20240705,130600,2388112603,964,964,964,964,3216
|
|
20240705,130500,2385012379,964,963,964,963,2405
|
|
20240705,130400,2382695863,963,963,963,963,7649
|
|
20240705,130300,2375329876,962,963,963,962,1020
|
|
20240705,130200,2374348616,963,963,964,963,4515
|
|
20240705,130100,2370000339,963,964,964,963,33
|
|
20240705,130000,2369968530,964,964,964,963,4769
|
|
20240705,125900,2365374897,964,963,964,963,604
|
|
20240705,125800,2364793243,962,962,962,961,3938
|
|
20240705,125700,2361004927,962,962,962,961,2618
|
|
20240705,125600,2358488798,961,961,962,961,5329
|
|
20240705,125500,2353367626,962,962,962,962,52
|
|
20240705,125400,2353317602,962,962,962,961,3701
|
|
20240705,125300,2349760937,962,962,962,962,550
|
|
20240705,125200,2349231837,962,961,962,961,1232
|
|
20240705,125100,2348047353,961,962,962,961,3061
|
|
20240705,125000,2345103458,962,963,963,962,7381
|
|
20240705,124900,2338002775,963,963,963,963,66
|
|
20240705,124800,2337939217,964,962,964,962,7913
|
|
20240705,124700,2330322982,963,963,963,963,968
|
|
20240705,124600,2329390798,964,963,964,963,1985
|
|
20240705,124500,2327477391,964,964,964,964,3068
|
|
20240705,124400,2324519839,964,965,965,964,604
|
|
20240705,124300,2323937479,965,965,965,964,375
|
|
20240705,124200,2323575660,964,964,965,964,4889
|
|
20240705,124100,2318858480,964,965,965,964,6610
|
|
20240705,124000,2312479838,965,963,965,963,11783
|
|
20240705,123900,2301120855,964,964,964,963,2974
|
|
20240705,123800,2298254435,963,963,963,962,3802
|
|
20240705,123700,2294593118,962,961,962,960,6856
|
|
20240705,123600,2288007066,961,961,962,961,9221
|
|
20240705,123500,2279142682,961,961,962,961,17994
|
|
20240705,123400,2261849998,961,963,963,961,9732
|
|
20240705,123300,2252487483,963,963,963,961,5175
|
|
20240705,123200,2247509022,963,962,963,962,284
|
|
20240705,123100,2247235745,963,963,963,962,4645
|
|
20240705,123000,2242766529,963,963,963,961,9582
|
|
20240705,122900,2233545636,963,964,964,963,1629
|
|
20240705,122800,2231975281,964,964,964,962,10516
|
|
20240705,122700,2221838857,962,963,963,962,3066
|
|
20240705,122600,2218889364,964,963,965,962,5196
|
|
20240705,122500,2213889595,962,962,965,962,7432
|
|
20240705,122400,2206735722,962,963,965,962,13999
|
|
20240705,122300,2193265359,963,967,967,963,3787
|
|
20240705,122200,2189604944,965,967,967,962,16528
|
|
20240705,122100,2173673866,965,964,967,964,1076
|
|
20240705,122000,2172635590,964,965,965,963,15429
|
|
20240705,121900,2157758498,965,966,967,965,2433
|
|
20240705,121800,2155410060,966,965,966,965,1110
|
|
20240705,121700,2154338013,965,964,966,964,2026
|
|
20240705,121600,2152382111,966,966,966,963,6131
|
|
20240705,121500,2146465811,963,963,963,963,30
|
|
20240705,121400,2146436921,966,964,966,962,11023
|
|
20240705,121300,2135820210,963,965,965,963,9131
|
|
20240705,121200,2127025197,965,964,965,964,1587
|
|
20240705,121100,2125494566,965,964,965,964,218
|
|
20240705,121000,2125284197,963,964,964,963,4614
|
|
20240705,120900,2120838096,964,964,964,964,0
|
|
20240705,120800,2120838096,964,964,964,962,13239
|
|
20240705,120700,2108091350,964,964,964,963,4706
|
|
20240705,120600,2103556136,964,964,964,963,3159
|
|
20240705,120500,2100511065,963,963,964,963,5032
|
|
20240705,120400,2095664849,964,965,965,963,31226
|
|
20240705,120300,2065563819,965,966,966,964,3531
|
|
20240705,120200,2062158842,965,966,967,965,458
|
|
20240705,120100,2061716712,967,967,967,967,147
|
|
20240705,120000,2061574563,964,965,967,964,1283
|
|
20240705,115900,2060336966,965,965,965,965,1017
|
|
20240705,115800,2059355561,965,966,967,965,2094
|
|
20240705,115700,2057334364,965,967,967,965,2139
|
|
20240705,115600,2055268097,967,965,967,965,7197
|
|
20240705,115500,2048321098,965,967,967,965,376
|
|
20240705,115400,2047957540,967,965,967,965,1053
|
|
20240705,115300,2046941385,965,966,966,964,8130
|
|
20240705,115200,2039088868,964,965,965,964,3708
|
|
20240705,115100,2035514272,964,967,967,964,5368
|
|
20240705,115000,2030332632,966,968,968,965,25518
|
|
20240705,114900,2005694686,969,968,969,968,148
|
|
20240705,114800,2005551408,967,967,970,967,2103
|
|
20240705,114700,2003517501,967,969,969,967,17669
|
|
20240705,114600,1986409420,970,970,970,970,1400
|
|
20240705,114500,1985051420,970,970,970,970,1718
|
|
20240705,114400,1983384960,970,970,970,970,6959
|
|
20240705,114300,1976634730,970,970,970,969,3275
|
|
20240705,114200,1973458993,971,972,972,971,1230
|
|
20240705,114100,1972264656,971,973,973,970,7062
|
|
20240705,114000,1965403085,973,971,973,969,2041
|
|
20240705,113900,1963421536,971,972,972,971,1330
|
|
20240705,113800,1962129601,972,970,972,970,4874
|
|
20240705,113700,1957400892,970,969,970,969,31
|
|
20240705,113600,1957370843,968,968,968,967,4975
|
|
20240705,113500,1952557992,968,967,968,967,1994
|
|
20240705,113400,1950629694,967,968,968,967,8086
|
|
20240705,113300,1942809387,967,967,969,966,14611
|
|
20240705,113200,1928669762,967,968,969,967,6414
|
|
20240705,113100,1922465184,969,969,969,968,154
|
|
20240705,113000,1922316008,969,968,969,968,876
|
|
20240705,112900,1921468039,968,967,968,967,335
|
|
20240705,112800,1921143984,967,967,969,967,3068
|
|
20240705,112700,1918177224,967,967,968,967,3285
|
|
20240705,112600,1915000299,967,965,967,964,19225
|
|
20240705,112500,1896451402,964,969,969,964,33213
|
|
20240705,112400,1864363979,969,969,969,969,5839
|
|
20240705,112300,1858705988,969,970,970,968,6523
|
|
20240705,112200,1852384841,970,971,971,970,1249
|
|
20240705,112100,1851173284,970,970,970,970,1622
|
|
20240705,112000,1849599944,970,971,972,970,12884
|
|
20240705,111900,1837090104,972,972,972,971,450
|
|
20240705,111800,1836653004,972,974,974,972,4304
|
|
20240705,111700,1832468359,974,973,974,973,1403
|
|
20240705,111600,1831102696,974,973,974,973,2644
|
|
20240705,111500,1828530081,973,973,973,972,5020
|
|
20240705,111400,1823650638,973,972,973,972,8809
|
|
20240705,111300,1815087377,973,973,973,973,1490
|
|
20240705,111200,1813637607,973,972,973,972,998
|
|
20240705,111100,1812667479,972,972,972,972,207
|
|
20240705,111000,1812466275,971,970,972,970,5640
|
|
20240705,110900,1806990395,970,970,971,970,3317
|
|
20240705,110800,1803772472,971,971,971,968,12190
|
|
20240705,110700,1791959623,971,972,972,971,3468
|
|
20240705,110600,1788588809,973,973,973,973,158
|
|
20240705,110500,1788435075,973,973,973,973,1148
|
|
20240705,110400,1787318071,974,970,974,970,37936
|
|
20240705,110300,1750434037,969,971,971,969,122
|
|
20240705,110200,1750315698,971,971,971,971,3211
|
|
20240705,110100,1747197817,971,971,972,971,2972
|
|
20240705,110000,1744310434,971,970,971,970,1384
|
|
20240705,105900,1742967952,970,970,970,968,695
|
|
20240705,105800,1742294659,970,970,970,970,1770
|
|
20240705,105700,1740577759,970,970,970,970,417
|
|
20240705,105600,1740173269,970,970,971,970,11610
|
|
20240705,105500,1728911537,972,972,972,970,7238
|
|
20240705,105400,1721888951,972,970,972,970,6001
|
|
20240705,105300,1716056781,973,969,973,969,19851
|
|
20240705,105200,1696782720,969,968,969,968,46
|
|
20240705,105100,1696738154,968,969,969,968,2011
|
|
20240705,105000,1694789505,969,970,970,969,809
|
|
20240705,104900,1694004784,968,967,968,966,7464
|
|
20240705,104800,1686784520,967,967,967,965,2512
|
|
20240705,104700,1684358294,967,967,967,964,612
|
|
20240705,104600,1683767622,964,966,967,964,5281
|
|
20240705,104500,1678671550,966,967,967,966,429
|
|
20240705,104400,1678257115,965,966,966,965,7996
|
|
20240705,104300,1670539690,966,965,966,965,2339
|
|
20240705,104200,1668281240,968,966,968,965,5145
|
|
20240705,104100,1663310799,966,966,966,965,1756
|
|
20240705,104000,1661614718,965,966,967,965,12389
|
|
20240705,103900,1649655807,966,967,967,966,4788
|
|
20240705,103800,1645028311,967,968,968,967,181
|
|
20240705,103700,1644853267,968,967,970,967,1994
|
|
20240705,103600,1642923200,970,968,970,966,14803
|
|
20240705,103500,1628605036,967,969,969,966,4537
|
|
20240705,103400,1624212107,969,968,969,967,1643
|
|
20240705,103300,1622620147,969,966,969,965,2458
|
|
20240705,103200,1620244472,965,966,968,965,15763
|
|
20240705,103100,1605028358,966,966,967,965,22827
|
|
20240705,103000,1582978354,966,968,968,966,46546
|
|
20240705,102900,1537988346,968,969,971,967,10148
|
|
20240705,102800,1528162823,969,975,975,969,4851
|
|
20240705,102700,1523459757,975,971,975,971,14036
|
|
20240705,102600,1509779791,971,969,971,968,6317
|
|
20240705,102500,1503661425,968,968,969,968,1851
|
|
20240705,102400,1501869629,969,968,969,967,13786
|
|
20240705,102300,1488527206,967,971,973,967,29168
|
|
20240705,102200,1460267353,972,971,972,971,8836
|
|
20240705,102100,1451687192,971,972,974,971,2953
|
|
20240705,102000,1448816773,974,973,974,972,23644
|
|
20240705,101900,1425832742,973,972,973,972,10475
|
|
20240705,101800,1415650641,971,971,971,971,4245
|
|
20240705,101700,1411528746,971,971,971,970,2239
|
|
20240705,101600,1409356271,970,970,970,969,7864
|
|
20240705,101500,1401730891,970,969,970,969,2750
|
|
20240705,101400,1399066052,969,970,971,969,7803
|
|
20240705,101300,1391502819,971,972,972,971,6640
|
|
20240705,101200,1385055058,973,973,973,970,784
|
|
20240705,101100,1384293009,969,974,974,969,42455
|
|
20240705,101000,1343109795,974,974,975,972,923
|
|
20240705,100900,1342210733,975,971,976,971,11748
|
|
20240705,100800,1330776243,972,971,972,971,5955
|
|
20240705,100700,1324988388,971,971,973,970,6206
|
|
20240705,100600,1318963691,971,972,972,970,89106
|
|
20240705,100500,1232512924,972,972,972,971,14938
|
|
20240705,100400,1217993977,973,974,974,973,738
|
|
20240705,100300,1217275853,974,971,974,971,13190
|
|
20240705,100200,1204458273,971,975,975,971,31328
|
|
20240705,100100,1173985904,974,975,976,973,28672
|
|
20240705,100000,1146050964,976,976,976,976,6912
|
|
20240705,095900,1139304852,976,975,976,974,8436
|
|
20240705,095800,1131075879,975,977,977,975,7176
|
|
20240705,095700,1124070859,976,975,978,975,16000
|
|
20240705,095600,1108429979,974,975,976,973,2658
|
|
20240705,095500,1105839453,975,977,977,974,17296
|
|
20240705,095400,1088979222,977,976,978,975,12372
|
|
20240705,095300,1076892243,976,977,977,976,5538
|
|
20240705,095200,1071483331,977,975,977,975,3325
|
|
20240705,095100,1068238094,976,975,976,975,7840
|
|
20240705,095000,1060593828,974,975,975,974,7176
|
|
20240705,094900,1053597248,975,976,976,973,16489
|
|
20240705,094800,1037547131,976,974,976,973,4638
|
|
20240705,094700,1033029289,974,976,976,971,33282
|
|
20240705,094600,1000613687,975,979,979,975,13963
|
|
20240705,094500,986970559,979,977,979,976,49387
|
|
20240705,094400,938662806,977,979,979,977,43992
|
|
20240705,094300,895637130,979,976,979,976,13812
|
|
20240705,094200,882131331,978,978,978,978,2347
|
|
20240705,094100,879835965,979,978,979,976,32371
|
|
20240705,094000,848186008,978,979,979,977,7916
|
|
20240705,093900,840439430,979,977,979,977,14687
|
|
20240705,093800,826073593,977,978,978,977,8058
|
|
20240705,093700,818193965,977,978,979,977,5544
|
|
20240705,093600,812771418,979,978,979,976,12941
|
|
20240705,093500,800118498,978,977,978,976,16643
|
|
20240705,093400,783851832,977,978,978,976,16717
|
|
20240705,093300,767514027,978,977,979,977,11370
|
|
20240705,093200,756394908,977,979,979,976,15022
|
|
20240705,093100,741711570,978,973,978,973,14691
|
|
20240705,093000,727356375,973,973,976,973,31073
|
|
20240705,092900,697091838,973,976,976,972,22995
|
|
20240705,092800,674705546,975,977,979,975,12230
|
|
20240705,092700,662759897,976,978,979,975,21871
|
|
20240705,092600,641398779,978,979,980,978,25388
|
|
20240705,092500,616527361,980,976,982,976,61694
|
|
20240705,092400,556196543,975,973,976,973,24344
|
|
20240705,092300,532480675,973,970,973,970,7815
|
|
20240705,092200,524880599,970,970,970,968,20891
|
|
20240705,092100,504633932,970,967,970,966,30112
|
|
20240705,092000,475518407,967,966,968,966,9700
|
|
20240705,091900,466146962,966,969,969,965,15575
|
|
20240705,091800,451087648,970,973,973,968,3310
|
|
20240705,091700,447880772,973,970,975,967,14554
|
|
20240705,091600,433782317,970,971,971,969,13313
|
|
20240705,091500,420871194,971,968,971,968,15320
|
|
20240705,091400,406034349,968,968,970,967,27978
|
|
20240705,091300,378946552,967,971,972,967,11826
|
|
20240705,091200,367480629,971,973,974,970,7040
|
|
20240705,091100,360639231,972,974,976,966,80682
|
|
20240705,091000,282443180,976,975,977,974,13838
|
|
20240705,090900,268944860,975,975,977,975,18026
|
|
20240705,090800,251362826,976,975,978,971,3682
|
|
20240705,090700,247771304,978,969,978,966,48515
|
|
20240705,090600,200712485,969,966,971,964,62324
|
|
20240705,090500,140525447,966,971,972,966,34481
|
|
20240705,090400,107185492,971,971,973,967,20092
|
|
20240705,090300,87714094,971,971,974,968,9255
|
|
20240705,090200,78743422,971,978,978,971,14978
|
|
20240705,090100,64154817,975,971,978,971,23568
|
|
20240705,090000,41179767,974,970,974,969,42349
|