596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185300,3507371444,984,984,984,984,57009
|
|
20240708,185200,3507371444,984,984,984,984,0
|
|
20240708,185100,3507371444,984,984,984,984,0
|
|
20240708,185000,3507371444,984,984,984,984,0
|
|
20240708,184900,3507371444,984,984,984,984,0
|
|
20240708,184800,3507371444,984,984,984,984,0
|
|
20240708,184700,3507371444,984,984,984,984,0
|
|
20240708,184600,3507371444,984,984,984,984,0
|
|
20240708,184500,3507371444,984,984,984,984,0
|
|
20240708,184400,3507371444,984,984,984,984,0
|
|
20240708,184300,3507371444,984,984,984,984,0
|
|
20240708,184200,3507371444,984,984,984,984,0
|
|
20240708,184100,3507371444,984,984,984,984,0
|
|
20240708,184000,3507371444,984,984,984,984,0
|
|
20240708,183900,3507371444,984,984,984,984,0
|
|
20240708,183800,3507371444,984,984,984,984,0
|
|
20240708,183700,3507371444,984,984,984,984,0
|
|
20240708,183600,3507371444,984,984,984,984,0
|
|
20240708,183500,3507371444,984,984,984,984,0
|
|
20240708,183400,3507371444,984,984,984,984,0
|
|
20240708,183300,3507371444,984,984,984,984,0
|
|
20240708,183200,3507371444,984,984,984,984,0
|
|
20240708,183100,3507371444,984,984,984,984,0
|
|
20240708,183000,3507371444,984,984,984,984,0
|
|
20240708,182900,3507371444,984,984,984,984,0
|
|
20240708,182800,3507371444,984,984,984,984,0
|
|
20240708,182700,3507371444,984,984,984,984,0
|
|
20240708,182600,3507371444,984,984,984,984,0
|
|
20240708,182500,3507371444,984,984,984,984,0
|
|
20240708,182400,3507371444,984,984,984,984,0
|
|
20240708,182300,3507371444,984,984,984,984,57009
|
|
20240708,182200,3507371444,984,984,984,984,0
|
|
20240708,182100,3507371444,984,984,984,984,0
|
|
20240708,182000,3507371444,984,984,984,984,0
|
|
20240708,181900,3507371444,984,984,984,984,0
|
|
20240708,181800,3507371444,984,984,984,984,0
|
|
20240708,181700,3507371444,984,984,984,984,0
|
|
20240708,181600,3507371444,984,984,984,984,0
|
|
20240708,181500,3507371444,984,984,984,984,0
|
|
20240708,181400,3507371444,984,984,984,984,0
|
|
20240708,181300,3507371444,984,984,984,984,0
|
|
20240708,181200,3507371444,984,984,984,984,0
|
|
20240708,181100,3507371444,984,984,984,984,0
|
|
20240708,181000,3507371444,984,984,984,984,0
|
|
20240708,180900,3507371444,984,984,984,984,0
|
|
20240708,180800,3507371444,984,984,984,984,0
|
|
20240708,180700,3507371444,984,984,984,984,0
|
|
20240708,180600,3507371444,984,984,984,984,0
|
|
20240708,180500,3507371444,984,984,984,984,0
|
|
20240708,180400,3507371444,984,984,984,984,0
|
|
20240708,180300,3507371444,984,984,984,984,0
|
|
20240708,180200,3507371444,984,984,984,984,0
|
|
20240708,180100,3507371444,984,984,984,984,0
|
|
20240708,180000,3507371444,984,984,984,984,0
|
|
20240708,175900,3507371444,984,984,984,984,0
|
|
20240708,175800,3507371444,984,984,984,984,0
|
|
20240708,175700,3507371444,984,984,984,984,0
|
|
20240708,175600,3507371444,984,984,984,984,0
|
|
20240708,175500,3507371444,984,984,984,984,0
|
|
20240708,175400,3507371444,984,984,984,984,0
|
|
20240708,175300,3507371444,984,984,984,984,57009
|
|
20240708,175200,3507371444,984,984,984,984,0
|
|
20240708,175100,3507371444,984,984,984,984,0
|
|
20240708,175000,3507371444,984,984,984,984,0
|
|
20240708,174900,3507371444,984,984,984,984,0
|
|
20240708,174800,3507371444,984,984,984,984,0
|
|
20240708,174700,3507371444,984,984,984,984,0
|
|
20240708,174600,3507371444,984,984,984,984,0
|
|
20240708,174500,3507371444,984,984,984,984,0
|
|
20240708,174400,3507371444,984,984,984,984,0
|
|
20240708,174300,3507371444,984,984,984,984,0
|
|
20240708,174200,3507371444,984,984,984,984,0
|
|
20240708,174100,3507371444,984,984,984,984,0
|
|
20240708,174000,3507371444,984,984,984,984,0
|
|
20240708,173900,3507371444,984,984,984,984,0
|
|
20240708,173800,3507371444,984,984,984,984,0
|
|
20240708,173700,3507371444,984,984,984,984,0
|
|
20240708,173600,3507371444,984,984,984,984,0
|
|
20240708,173500,3507371444,984,984,984,984,0
|
|
20240708,173400,3507371444,984,984,984,984,0
|
|
20240708,173300,3507371444,984,984,984,984,0
|
|
20240708,173200,3507371444,984,984,984,984,0
|
|
20240708,173100,3507371444,984,984,984,984,0
|
|
20240708,173000,3507371444,984,984,984,984,0
|
|
20240708,172900,3507371444,984,984,984,984,0
|
|
20240708,172800,3507371444,984,984,984,984,0
|
|
20240708,172700,3507371444,984,984,984,984,0
|
|
20240708,172600,3507371444,984,984,984,984,0
|
|
20240708,172500,3507371444,984,984,984,984,0
|
|
20240708,172400,3507371444,984,984,984,984,0
|
|
20240708,172300,3507371444,984,984,984,984,57009
|
|
20240708,172200,3507371444,984,984,984,984,0
|
|
20240708,172100,3507371444,984,984,984,984,0
|
|
20240708,172000,3507371444,984,984,984,984,0
|
|
20240708,171900,3507371444,984,984,984,984,0
|
|
20240708,171800,3507371444,984,984,984,984,0
|
|
20240708,171700,3507371444,984,984,984,984,0
|
|
20240708,171600,3507371444,984,984,984,984,0
|
|
20240708,171500,3507371444,984,984,984,984,0
|
|
20240708,171400,3507371444,984,984,984,984,0
|
|
20240708,171300,3507371444,984,984,984,984,0
|
|
20240708,171200,3507371444,984,984,984,984,0
|
|
20240708,171100,3507371444,984,984,984,984,0
|
|
20240708,171000,3507371444,984,984,984,984,0
|
|
20240708,170900,3507371444,984,984,984,984,0
|
|
20240708,170800,3507371444,984,984,984,984,0
|
|
20240708,170700,3507371444,984,984,984,984,0
|
|
20240708,170600,3507371444,984,984,984,984,0
|
|
20240708,170500,3507371444,984,984,984,984,0
|
|
20240708,170400,3507371444,984,984,984,984,0
|
|
20240708,170300,3507371444,984,984,984,984,0
|
|
20240708,170200,3507371444,984,984,984,984,0
|
|
20240708,170100,3507371444,984,984,984,984,0
|
|
20240708,170000,3507371444,984,984,984,984,0
|
|
20240708,165900,3507371444,984,984,984,984,0
|
|
20240708,165800,3507371444,984,984,984,984,0
|
|
20240708,165700,3507371444,984,984,984,984,0
|
|
20240708,165600,3507371444,984,984,984,984,0
|
|
20240708,165500,3507371444,984,984,984,984,0
|
|
20240708,165400,3507371444,984,984,984,984,0
|
|
20240708,165300,3507371444,984,984,984,984,57009
|
|
20240708,165200,3507371444,984,984,984,984,0
|
|
20240708,165100,3507371444,984,984,984,984,0
|
|
20240708,165000,3507371444,984,984,984,984,0
|
|
20240708,164900,3507371444,984,984,984,984,0
|
|
20240708,164800,3507371444,984,984,984,984,0
|
|
20240708,164700,3507371444,984,984,984,984,0
|
|
20240708,164600,3507371444,984,984,984,984,0
|
|
20240708,164500,3507371444,984,984,984,984,0
|
|
20240708,164400,3507371444,984,984,984,984,0
|
|
20240708,164300,3507371444,984,984,984,984,0
|
|
20240708,164200,3507371444,984,984,984,984,0
|
|
20240708,164100,3507371444,984,984,984,984,0
|
|
20240708,164000,3507371444,984,984,984,984,0
|
|
20240708,163900,3507371444,984,984,984,984,0
|
|
20240708,163800,3507371444,984,984,984,984,0
|
|
20240708,163700,3507371444,984,984,984,984,0
|
|
20240708,163600,3507371444,984,984,984,984,0
|
|
20240708,163500,3507371444,984,984,984,984,0
|
|
20240708,163400,3507371444,984,984,984,984,0
|
|
20240708,163300,3507371444,984,984,984,984,0
|
|
20240708,163200,3507371444,984,984,984,984,0
|
|
20240708,163100,3507371444,984,984,984,984,0
|
|
20240708,163000,3507371444,984,984,984,984,0
|
|
20240708,162900,3507371444,984,984,984,984,0
|
|
20240708,162800,3507371444,984,984,984,984,0
|
|
20240708,162700,3507371444,984,984,984,984,0
|
|
20240708,162600,3507371444,984,984,984,984,0
|
|
20240708,162500,3507371444,984,984,984,984,0
|
|
20240708,162400,3507371444,984,984,984,984,0
|
|
20240708,162300,3507371444,984,984,984,984,57009
|
|
20240708,162200,3507371444,984,984,984,984,0
|
|
20240708,162100,3507371444,984,984,984,984,0
|
|
20240708,162000,3507371444,984,984,984,984,0
|
|
20240708,161900,3507371444,984,984,984,984,0
|
|
20240708,161800,3507371444,984,984,984,984,0
|
|
20240708,161700,3507371444,984,984,984,984,0
|
|
20240708,161600,3507371444,984,984,984,984,0
|
|
20240708,161500,3507371444,984,984,984,984,0
|
|
20240708,161400,3507371444,984,984,984,984,0
|
|
20240708,161300,3507371444,984,984,984,984,0
|
|
20240708,161200,3507371444,984,984,984,984,0
|
|
20240708,161100,3507371444,984,984,984,984,0
|
|
20240708,161000,3507371444,984,984,984,984,0
|
|
20240708,160900,3507371444,984,984,984,984,0
|
|
20240708,160800,3507371444,984,984,984,984,0
|
|
20240708,160700,3507371444,984,984,984,984,0
|
|
20240708,160600,3507371444,984,984,984,984,0
|
|
20240708,160500,3507371444,984,984,984,984,0
|
|
20240708,160400,3507371444,984,984,984,984,0
|
|
20240708,160300,3507371444,984,984,984,984,0
|
|
20240708,160200,3507371444,984,984,984,984,0
|
|
20240708,160100,3507371444,984,984,984,984,0
|
|
20240708,160000,3507371444,984,984,984,984,0
|
|
20240708,155900,3507371444,984,984,984,984,0
|
|
20240708,155800,3507371444,984,984,984,984,0
|
|
20240708,155700,3507371444,984,984,984,984,0
|
|
20240708,155600,3507371444,984,984,984,984,0
|
|
20240708,155500,3507371444,984,984,984,984,0
|
|
20240708,155400,3507371444,984,984,984,984,0
|
|
20240708,155300,3507371444,984,984,984,984,57009
|
|
20240708,155200,3507371444,984,984,984,984,0
|
|
20240708,155100,3507371444,984,984,984,984,0
|
|
20240708,155000,3507371444,984,984,984,984,0
|
|
20240708,154900,3507371444,984,984,984,984,0
|
|
20240708,154800,3507371444,984,984,984,984,0
|
|
20240708,154700,3507371444,984,984,984,984,0
|
|
20240708,154600,3507371444,984,984,984,984,0
|
|
20240708,154500,3507371444,984,984,984,984,0
|
|
20240708,154400,3507371444,984,984,984,984,0
|
|
20240708,154300,3507371444,984,984,984,984,0
|
|
20240708,154200,3507371444,984,984,984,984,0
|
|
20240708,154100,3507371444,984,984,984,984,0
|
|
20240708,154000,3507371444,984,984,984,984,0
|
|
20240708,153900,3507371444,984,984,984,984,0
|
|
20240708,153800,3507371444,984,984,984,984,0
|
|
20240708,153700,3507371444,984,984,984,984,0
|
|
20240708,153600,3507371444,984,984,984,984,0
|
|
20240708,153500,3507371444,984,984,984,984,0
|
|
20240708,153400,3507371444,984,984,984,984,0
|
|
20240708,153300,3507371444,984,984,984,984,0
|
|
20240708,153200,3507371444,984,984,984,984,0
|
|
20240708,153100,3507371444,984,984,984,984,0
|
|
20240708,153000,3507371444,984,984,984,984,57009
|
|
20240708,152900,3451274588,982,982,982,982,0
|
|
20240708,152800,3451274588,982,982,982,982,0
|
|
20240708,152700,3451274588,982,982,982,982,0
|
|
20240708,152600,3451274588,982,982,982,982,0
|
|
20240708,152500,3451274588,982,982,982,982,0
|
|
20240708,152400,3451274588,982,982,982,982,0
|
|
20240708,152300,3451274588,982,982,982,982,0
|
|
20240708,152200,3451274588,982,982,982,982,0
|
|
20240708,152100,3451274588,982,982,982,982,0
|
|
20240708,152000,3451274588,982,982,982,982,0
|
|
20240708,151900,3451274588,982,982,983,981,3955
|
|
20240708,151800,3447387954,983,981,983,981,3596
|
|
20240708,151700,3443856440,982,982,983,981,31278
|
|
20240708,151600,3413127999,982,982,982,981,22625
|
|
20240708,151500,3390932362,982,982,983,982,8799
|
|
20240708,151400,3382291727,983,984,984,982,15449
|
|
20240708,151300,3367097687,985,981,985,981,8893
|
|
20240708,151200,3358357450,982,982,982,981,7275
|
|
20240708,151100,3351220589,982,984,984,982,8918
|
|
20240708,151000,3342453835,984,982,984,981,5234
|
|
20240708,150900,3337309215,982,981,983,981,16451
|
|
20240708,150800,3321150188,981,981,982,981,5648
|
|
20240708,150700,3315605471,981,981,983,981,5944
|
|
20240708,150600,3309772143,981,981,981,980,2170
|
|
20240708,150500,3307644473,981,980,981,979,2973
|
|
20240708,150400,3304731933,979,980,981,979,8187
|
|
20240708,150300,3296709911,980,980,981,980,3396
|
|
20240708,150200,3293378834,981,981,981,980,310
|
|
20240708,150100,3293074775,980,981,981,980,4424
|
|
20240708,150000,3288739101,981,980,981,979,13763
|
|
20240708,145900,3275262832,980,979,980,978,8975
|
|
20240708,145800,3266475238,980,982,982,979,12588
|
|
20240708,145700,3254132611,982,981,982,981,6300
|
|
20240708,145600,3247952197,981,983,983,981,4608
|
|
20240708,145500,3243424256,982,985,985,982,6268
|
|
20240708,145400,3237257648,985,985,986,985,8316
|
|
20240708,145300,3229065432,985,981,989,981,88995
|
|
20240708,145200,3141387533,981,980,981,978,5361
|
|
20240708,145100,3136133987,980,978,980,978,625
|
|
20240708,145000,3135522735,978,977,978,977,7
|
|
20240708,144900,3135515892,977,977,978,977,1368
|
|
20240708,144800,3134178856,977,980,980,977,11438
|
|
20240708,144700,3122987495,980,980,980,980,1371
|
|
20240708,144600,3121643915,979,980,980,979,2400
|
|
20240708,144500,3119294294,980,981,981,980,1713
|
|
20240708,144400,3117615428,981,980,981,980,1366
|
|
20240708,144300,3116275878,980,980,980,979,9886
|
|
20240708,144200,3106593885,980,981,982,980,14002
|
|
20240708,144100,3092852313,980,980,980,979,1248
|
|
20240708,144000,3091629278,980,979,980,979,5654
|
|
20240708,143900,3086093706,980,980,981,980,1279
|
|
20240708,143800,3084840232,981,982,982,979,7908
|
|
20240708,143700,3077093766,982,980,983,980,208
|
|
20240708,143600,3076889921,980,979,983,977,40979
|
|
20240708,143500,3036700066,979,979,979,979,1880
|
|
20240708,143400,3034859546,979,980,980,979,3683
|
|
20240708,143300,3031252009,980,979,980,979,1284
|
|
20240708,143200,3029994902,979,980,980,977,4021
|
|
20240708,143100,3026054447,980,978,980,977,2882
|
|
20240708,143000,3023233496,978,980,980,978,1589
|
|
20240708,142900,3021677647,979,978,980,978,22545
|
|
20240708,142800,2999607570,978,977,978,977,1981
|
|
20240708,142700,2997670167,977,978,978,977,12
|
|
20240708,142600,2997658433,978,978,978,977,4326
|
|
20240708,142500,2993427613,978,977,978,977,1461
|
|
20240708,142400,2992000176,977,978,978,977,4684
|
|
20240708,142300,2987419307,978,978,978,977,12971
|
|
20240708,142200,2974734669,977,978,978,977,2738
|
|
20240708,142100,2972057244,977,977,977,977,1447
|
|
20240708,142000,2970643525,977,978,979,977,15330
|
|
20240708,141900,2955661320,978,977,978,977,339
|
|
20240708,141800,2955330078,977,978,979,977,11570
|
|
20240708,141700,2944014603,978,977,978,977,6992
|
|
20240708,141600,2937176957,977,976,977,975,10425
|
|
20240708,141500,2927000434,976,976,976,976,881
|
|
20240708,141400,2926140578,977,977,977,977,502
|
|
20240708,141300,2925650124,977,976,977,976,818
|
|
20240708,141200,2924851622,976,976,976,976,10907
|
|
20240708,141100,2914206390,976,977,977,976,211
|
|
20240708,141000,2914000247,977,977,977,976,584
|
|
20240708,140900,2913429713,978,976,978,976,1693
|
|
20240708,140800,2911777341,976,976,977,976,9119
|
|
20240708,140700,2902870116,976,977,977,976,2585
|
|
20240708,140600,2900345018,976,977,977,976,4007
|
|
20240708,140500,2896434136,978,978,978,976,6474
|
|
20240708,140400,2890105676,979,977,979,977,13687
|
|
20240708,140300,2876720476,976,976,977,976,3816
|
|
20240708,140200,2872995673,976,975,976,975,2478
|
|
20240708,140100,2870578559,975,976,976,975,4076
|
|
20240708,140000,2866602088,976,975,976,975,1025
|
|
20240708,135900,2865601691,975,977,977,975,2832
|
|
20240708,135800,2862836591,976,977,977,976,3072
|
|
20240708,135700,2859835547,977,979,979,977,6162
|
|
20240708,135600,2853808538,979,976,979,976,7648
|
|
20240708,135500,2846328773,976,975,979,975,9457
|
|
20240708,135400,2837077680,975,977,978,975,15274
|
|
20240708,135300,2822151600,977,975,977,975,33453
|
|
20240708,135200,2789521359,975,973,975,967,71036
|
|
20240708,135100,2720546906,972,973,973,972,7123
|
|
20240708,135000,2713621814,973,973,973,973,8428
|
|
20240708,134900,2705421370,973,973,973,973,531
|
|
20240708,134800,2704904707,972,972,972,972,6913
|
|
20240708,134700,2698185271,972,972,972,972,459
|
|
20240708,134600,2697739123,972,970,972,969,381
|
|
20240708,134500,2697369654,969,973,973,969,11979
|
|
20240708,134400,2685744017,973,974,974,973,2313
|
|
20240708,134300,2683493262,974,973,974,973,1097
|
|
20240708,134200,2682425701,973,973,973,972,849
|
|
20240708,134100,2681599803,972,971,972,971,524
|
|
20240708,134000,2681090515,972,972,972,972,737
|
|
20240708,133900,2680374151,972,972,972,972,276
|
|
20240708,133800,2680105879,972,972,972,972,459
|
|
20240708,133700,2679659731,971,971,971,971,1286
|
|
20240708,133600,2678411025,971,971,971,971,1304
|
|
20240708,133500,2677144841,970,971,971,970,551
|
|
20240708,133400,2676610220,971,971,971,971,1505
|
|
20240708,133300,2675148865,971,969,971,969,1030
|
|
20240708,133200,2674149765,970,972,972,970,5987
|
|
20240708,133100,2668342199,972,972,972,972,3
|
|
20240708,133000,2668339283,971,972,972,971,125
|
|
20240708,132900,2668217841,972,971,972,970,22020
|
|
20240708,132800,2646844440,972,972,972,972,107
|
|
20240708,132700,2646740436,972,971,972,971,2570
|
|
20240708,132600,2644244012,971,971,972,971,1067
|
|
20240708,132500,2643207535,972,972,973,972,542
|
|
20240708,132400,2642680710,971,973,973,971,26895
|
|
20240708,132300,2616524283,974,974,974,974,514
|
|
20240708,132200,2616023647,974,974,974,974,6707
|
|
20240708,132100,2609491029,974,974,974,974,2966
|
|
20240708,132000,2606602145,976,974,977,974,9867
|
|
20240708,131900,2596974296,975,973,975,972,30008
|
|
20240708,131800,2567739630,973,973,973,973,6103
|
|
20240708,131700,2561801411,973,974,974,973,1103
|
|
20240708,131600,2560727191,973,974,974,973,7655
|
|
20240708,131500,2553272204,974,975,975,974,109
|
|
20240708,131400,2553166036,975,975,975,975,918
|
|
20240708,131300,2552270986,975,975,975,974,301
|
|
20240708,131200,2551977711,975,974,975,974,758
|
|
20240708,131100,2551238681,974,975,975,974,454
|
|
20240708,131000,2550796476,975,974,975,973,413
|
|
20240708,130900,2550394215,974,976,976,974,4114
|
|
20240708,130800,2546386245,976,976,976,976,1641
|
|
20240708,130700,2544784629,976,975,976,975,9759
|
|
20240708,130600,2535269104,975,975,975,974,3822
|
|
20240708,130500,2531546470,974,974,974,974,1679
|
|
20240708,130400,2529911124,974,974,974,973,15816
|
|
20240708,130300,2514506440,972,972,974,972,1720
|
|
20240708,130200,2512831988,974,974,974,974,73
|
|
20240708,130100,2512760886,973,974,974,972,6
|
|
20240708,130000,2512755047,973,974,974,972,11356
|
|
20240708,125900,2501706424,974,973,975,971,26315
|
|
20240708,125800,2476114120,973,974,975,973,372
|
|
20240708,125700,2475751897,975,972,975,972,3956
|
|
20240708,125600,2471900484,973,972,973,972,6033
|
|
20240708,125500,2466036341,972,972,972,972,1166
|
|
20240708,125400,2464902989,972,972,972,972,1129
|
|
20240708,125300,2463805601,971,973,974,971,4790
|
|
20240708,125200,2459146528,974,972,974,971,8821
|
|
20240708,125100,2450574477,972,972,972,972,357
|
|
20240708,125000,2450227473,972,971,972,971,2139
|
|
20240708,124900,2448148366,972,973,974,972,7811
|
|
20240708,124800,2440553927,974,976,976,973,1261
|
|
20240708,124700,2439325677,976,973,976,973,1116
|
|
20240708,124600,2438236854,975,974,975,974,2053
|
|
20240708,124500,2436235524,974,973,974,972,6575
|
|
20240708,124400,2429844163,973,973,973,972,6985
|
|
20240708,124300,2423049617,973,974,975,973,3047
|
|
20240708,124200,2420083512,975,976,976,974,8686
|
|
20240708,124100,2411616116,976,976,976,975,1571
|
|
20240708,124000,2410083405,976,976,977,976,6331
|
|
20240708,123900,2403902845,976,977,977,976,2903
|
|
20240708,123800,2401068080,977,977,977,976,564
|
|
20240708,123700,2400517585,977,976,977,976,4015
|
|
20240708,123600,2396598426,977,977,977,975,7379
|
|
20240708,123500,2389400621,977,977,977,977,1285
|
|
20240708,123400,2388145176,978,977,978,976,3221
|
|
20240708,123300,2384998043,977,976,977,976,764
|
|
20240708,123200,2384251996,976,976,976,974,13287
|
|
20240708,123100,2371302361,975,976,976,975,4662
|
|
20240708,123000,2366752475,976,977,977,975,12689
|
|
20240708,122900,2354371369,978,977,978,977,8142
|
|
20240708,122800,2346416204,977,974,977,974,10522
|
|
20240708,122700,2336148863,974,973,974,971,2717
|
|
20240708,122600,2333506698,973,976,976,973,13509
|
|
20240708,122500,2320349398,976,976,978,975,13472
|
|
20240708,122400,2307202801,976,975,976,975,12599
|
|
20240708,122300,2294916874,975,974,976,974,16594
|
|
20240708,122200,2278752607,974,972,974,971,13221
|
|
20240708,122100,2265908105,973,970,973,970,14999
|
|
20240708,122000,2251329144,970,972,972,969,3555
|
|
20240708,121900,2247880626,972,972,972,970,420
|
|
20240708,121800,2247472669,972,970,972,970,4710
|
|
20240708,121700,2242903882,970,970,971,969,1449
|
|
20240708,121600,2241498533,972,972,972,969,584
|
|
20240708,121500,2240930909,972,969,972,967,9193
|
|
20240708,121400,2232030092,970,975,975,969,30881
|
|
20240708,121300,2201979065,978,978,979,976,18433
|
|
20240708,121200,2183967636,978,976,978,976,5913
|
|
20240708,121100,2178190048,978,978,980,976,22145
|
|
20240708,121000,2156556154,980,979,981,976,40803
|
|
20240708,120900,2116656097,979,977,981,975,25837
|
|
20240708,120800,2091363874,976,975,977,975,5009
|
|
20240708,120700,2086475251,976,978,980,974,9666
|
|
20240708,120600,2077048881,980,971,981,971,59218
|
|
20240708,120500,2019209206,972,971,972,971,16275
|
|
20240708,120400,2003394346,970,969,970,969,19696
|
|
20240708,120300,1984294335,969,968,969,967,4215
|
|
20240708,120200,1980214629,968,969,969,967,5069
|
|
20240708,120100,1975310864,969,970,970,969,1474
|
|
20240708,120000,1973882555,970,968,970,968,9464
|
|
20240708,115900,1964710411,967,967,968,967,8784
|
|
20240708,115800,1956214722,967,967,967,966,2735
|
|
20240708,115700,1953570052,967,967,967,967,104
|
|
20240708,115600,1953469484,967,966,967,966,3704
|
|
20240708,115500,1949891366,967,967,967,966,2638
|
|
20240708,115400,1947341420,967,967,968,967,3378
|
|
20240708,115300,1944071837,967,968,968,967,121
|
|
20240708,115200,1943954710,968,968,968,966,1359
|
|
20240708,115100,1942641145,968,969,969,966,10731
|
|
20240708,115000,1932263596,969,968,969,967,7137
|
|
20240708,114900,1925354172,968,968,968,967,656
|
|
20240708,114800,1924719664,968,967,968,967,167
|
|
20240708,114700,1924558060,968,967,968,967,1024
|
|
20240708,114600,1923566847,967,967,968,965,7275
|
|
20240708,114500,1916535980,965,967,967,965,4144
|
|
20240708,114400,1912533462,967,967,967,963,8013
|
|
20240708,114300,1904806266,967,967,967,965,324
|
|
20240708,114200,1904492998,967,967,967,965,1804
|
|
20240708,114100,1902751828,966,967,967,966,10118
|
|
20240708,114000,1892977722,967,967,967,967,788
|
|
20240708,113900,1892215726,967,967,967,966,1368
|
|
20240708,113800,1890893307,967,966,967,965,767
|
|
20240708,113700,1890152332,967,967,967,966,1270
|
|
20240708,113600,1888924247,967,967,967,964,35741
|
|
20240708,113500,1854419757,967,967,967,967,49
|
|
20240708,113400,1854372374,967,967,967,966,130
|
|
20240708,113300,1854246788,967,966,967,966,556
|
|
20240708,113200,1853709636,967,967,968,966,5023
|
|
20240708,113100,1848852949,968,968,968,967,164
|
|
20240708,113000,1848694211,968,967,968,967,2972
|
|
20240708,112900,1845820284,965,966,967,965,3093
|
|
20240708,112800,1842832196,966,965,966,965,1198
|
|
20240708,112700,1841676091,965,964,966,961,15234
|
|
20240708,112600,1826997444,965,964,965,964,3368
|
|
20240708,112500,1823750690,964,963,964,963,4143
|
|
20240708,112400,1819758336,964,962,964,962,287
|
|
20240708,112300,1819482072,962,961,962,961,1730
|
|
20240708,112200,1817819431,961,961,961,961,493
|
|
20240708,112100,1817345658,961,961,961,961,515
|
|
20240708,112000,1816850743,960,961,961,960,12370
|
|
20240708,111900,1804970365,960,961,961,960,3032
|
|
20240708,111800,1802056616,961,963,963,961,34668
|
|
20240708,111700,1768728736,963,962,963,962,1552
|
|
20240708,111600,1767235594,963,964,964,963,5773
|
|
20240708,111500,1761675195,964,964,964,963,3971
|
|
20240708,111400,1757848003,964,963,964,963,435
|
|
20240708,111300,1757429097,963,963,963,963,0
|
|
20240708,111200,1757429097,963,963,963,963,5154
|
|
20240708,111100,1752465795,964,964,964,964,315
|
|
20240708,111000,1752162135,963,963,964,963,1099
|
|
20240708,110900,1751103498,963,963,963,963,1506
|
|
20240708,110800,1749653220,964,964,964,964,1115
|
|
20240708,110700,1748578360,964,963,964,963,49
|
|
20240708,110600,1748531153,964,964,964,962,7677
|
|
20240708,110500,1741141549,964,965,965,962,10758
|
|
20240708,110400,1730789334,962,962,965,962,2826
|
|
20240708,110300,1728066538,963,965,965,963,21503
|
|
20240708,110200,1707358498,964,965,965,964,5428
|
|
20240708,110100,1702123595,965,965,965,965,387
|
|
20240708,110000,1701750140,963,964,964,963,4476
|
|
20240708,105900,1697438796,964,965,965,964,4458
|
|
20240708,105800,1693141277,965,965,965,964,2472
|
|
20240708,105700,1690757942,965,964,965,964,5374
|
|
20240708,105600,1685576365,964,965,965,963,17689
|
|
20240708,105500,1668526850,965,965,966,964,4645
|
|
20240708,105400,1664043404,965,964,965,964,6741
|
|
20240708,105300,1657544979,964,965,965,964,2098
|
|
20240708,105200,1655521801,965,966,966,965,13011
|
|
20240708,105100,1642966172,966,967,967,966,1151
|
|
20240708,105000,1641853443,965,966,966,965,8281
|
|
20240708,104900,1633858565,966,964,967,964,3428
|
|
20240708,104800,1630549099,965,964,967,964,4083
|
|
20240708,104700,1626608795,963,965,965,963,2803
|
|
20240708,104600,1623908691,965,966,967,964,18266
|
|
20240708,104500,1606289364,965,966,966,964,14400
|
|
20240708,104400,1592393207,966,967,967,966,150
|
|
20240708,104300,1592248277,967,967,967,967,120
|
|
20240708,104200,1592132237,967,967,967,967,755
|
|
20240708,104100,1591402152,967,966,967,965,4517
|
|
20240708,104000,1587034793,966,968,968,966,1281
|
|
20240708,103900,1585795941,968,966,968,965,9213
|
|
20240708,103800,1576896101,966,966,966,965,3962
|
|
20240708,103700,1573070265,966,965,966,965,2114
|
|
20240708,103600,1571030141,965,967,968,965,7008
|
|
20240708,103500,1564260413,968,966,968,965,1460
|
|
20240708,103400,1562849423,965,965,966,965,5962
|
|
20240708,103300,1557094954,965,968,968,965,1629
|
|
20240708,103200,1555522961,965,968,968,965,3101
|
|
20240708,103100,1552529317,969,966,969,966,1062
|
|
20240708,103000,1551503392,969,965,969,965,596
|
|
20240708,102900,1550925945,965,966,967,965,6866
|
|
20240708,102800,1544298165,969,969,969,966,8590
|
|
20240708,102700,1535997021,969,969,969,967,5040
|
|
20240708,102600,1531117663,969,966,969,965,14498
|
|
20240708,102500,1517122233,966,966,967,966,4478
|
|
20240708,102400,1512796465,966,969,969,965,11486
|
|
20240708,102300,1501678055,969,969,969,969,32
|
|
20240708,102200,1501647047,969,966,969,966,6210
|
|
20240708,102100,1495647924,967,971,971,967,25689
|
|
20240708,102000,1470777981,972,972,972,972,2593
|
|
20240708,101900,1468257585,972,973,973,970,1838
|
|
20240708,101800,1466471201,973,967,973,967,69875
|
|
20240708,101700,1398726506,967,966,967,965,646
|
|
20240708,101600,1398102945,965,965,965,965,12841
|
|
20240708,101500,1385711380,965,966,967,963,92847
|
|
20240708,101400,1296219448,966,966,966,965,1071
|
|
20240708,101300,1295185862,965,965,965,964,67392
|
|
20240708,101200,1230210183,965,964,965,964,502
|
|
20240708,101100,1229726173,964,964,965,964,2139
|
|
20240708,101000,1227664098,964,964,964,964,12079
|
|
20240708,100900,1216019942,966,964,966,964,3922
|
|
20240708,100800,1212238780,966,965,966,964,25673
|
|
20240708,100700,1187461691,966,965,966,965,2288
|
|
20240708,100600,1185253426,966,965,966,964,14285
|
|
20240708,100500,1171474166,965,964,967,964,4096
|
|
20240708,100400,1167522901,965,966,967,964,16256
|
|
20240708,100300,1151835704,966,967,968,966,7519
|
|
20240708,100200,1144566200,968,970,970,968,5269
|
|
20240708,100100,1139461256,970,969,970,969,2190
|
|
20240708,100000,1137339140,969,969,970,969,4460
|
|
20240708,095900,1133014933,970,969,970,969,7032
|
|
20240708,095800,1126199596,968,967,969,967,5436
|
|
20240708,095700,1120942557,969,971,971,966,6586
|
|
20240708,095600,1114570402,971,969,971,968,1907
|
|
20240708,095500,1112720854,970,968,970,967,9562
|
|
20240708,095400,1103465805,968,971,971,968,2515
|
|
20240708,095300,1101029480,971,968,971,968,6895
|
|
20240708,095200,1094345438,968,966,968,966,2090
|
|
20240708,095100,1092324593,967,970,970,966,31606
|
|
20240708,095000,1061691337,970,973,973,969,21744
|
|
20240708,094900,1040585028,973,973,973,972,2311
|
|
20240708,094800,1038336528,973,969,973,969,9107
|
|
20240708,094700,1029498599,969,969,970,969,13738
|
|
20240708,094600,1016186371,969,970,972,969,6069
|
|
20240708,094500,1010298694,972,971,972,970,6300
|
|
20240708,094400,1004175499,971,970,971,970,8471
|
|
20240708,094300,995957543,970,971,971,969,2285
|
|
20240708,094200,993741085,971,970,971,969,20721
|
|
20240708,094100,973641371,971,971,972,969,8113
|
|
20240708,094000,965771767,971,974,974,971,14263
|
|
20240708,093900,951896379,975,971,975,968,18118
|
|
20240708,093800,934290267,970,969,970,967,7758
|
|
20240708,093700,926770476,969,967,970,962,8220
|
|
20240708,093600,918832251,967,967,969,966,20354
|
|
20240708,093500,899160626,967,969,969,967,3017
|
|
20240708,093400,896243132,969,963,969,961,42238
|
|
20240708,093300,855437065,963,961,963,960,16446
|
|
20240708,093200,839633351,962,963,963,960,19406
|
|
20240708,093100,820984919,963,965,965,963,2124
|
|
20240708,093000,818937757,964,961,964,960,17882
|
|
20240708,092900,801733258,960,960,961,960,12120
|
|
20240708,092800,790089858,961,961,961,960,13735
|
|
20240708,092700,776892907,960,960,960,958,13499
|
|
20240708,092600,763948210,960,961,961,958,17677
|
|
20240708,092500,747008401,959,961,961,959,7189
|
|
20240708,092400,740102932,962,959,962,958,27019
|
|
20240708,092300,714181976,959,960,961,959,19626
|
|
20240708,092200,695359849,960,961,961,960,6810
|
|
20240708,092100,688819667,961,958,961,958,10208
|
|
20240708,092000,679025677,959,963,963,959,25623
|
|
20240708,091900,654424749,963,963,964,961,9121
|
|
20240708,091800,645647033,963,960,963,960,46564
|
|
20240708,091700,600904631,961,961,961,960,5671
|
|
20240708,091600,595456581,962,961,963,960,37712
|
|
20240708,091500,559208437,962,963,964,961,31174
|
|
20240708,091400,529216465,963,962,965,962,23305
|
|
20240708,091300,506768033,963,965,965,962,1440
|
|
20240708,091200,505381155,961,962,965,960,5116
|
|
20240708,091100,500460639,960,960,962,960,3115
|
|
20240708,091000,497469539,960,959,960,958,22502
|
|
20240708,090900,475896306,960,961,965,959,28537
|
|
20240708,090800,448506204,961,964,966,960,14903
|
|
20240708,090700,434172445,964,962,964,960,41046
|
|
20240708,090600,394647077,958,961,962,958,31955
|
|
20240708,090500,363972452,958,963,963,958,35523
|
|
20240708,090400,329862241,961,962,963,959,43430
|
|
20240708,090300,288122937,962,962,963,957,57711
|
|
20240708,090200,232734934,962,963,967,962,37292
|
|
20240708,090100,196851280,968,967,971,960,108454
|
|
20240708,090000,92444549,972,974,975,965,95034
|