596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185300,3555908408,954,954,954,954,87579
|
|
20240711,185200,3555908408,954,954,954,954,0
|
|
20240711,185100,3555908408,954,954,954,954,0
|
|
20240711,185000,3555908408,954,954,954,954,0
|
|
20240711,184900,3555908408,954,954,954,954,0
|
|
20240711,184800,3555908408,954,954,954,954,0
|
|
20240711,184700,3555908408,954,954,954,954,0
|
|
20240711,184600,3555908408,954,954,954,954,0
|
|
20240711,184500,3555908408,954,954,954,954,0
|
|
20240711,184400,3555908408,954,954,954,954,0
|
|
20240711,184300,3555908408,954,954,954,954,0
|
|
20240711,184200,3555908408,954,954,954,954,0
|
|
20240711,184100,3555908408,954,954,954,954,0
|
|
20240711,184000,3555908408,954,954,954,954,0
|
|
20240711,183900,3555908408,954,954,954,954,0
|
|
20240711,183800,3555908408,954,954,954,954,0
|
|
20240711,183700,3555908408,954,954,954,954,0
|
|
20240711,183600,3555908408,954,954,954,954,0
|
|
20240711,183500,3555908408,954,954,954,954,0
|
|
20240711,183400,3555908408,954,954,954,954,0
|
|
20240711,183300,3555908408,954,954,954,954,0
|
|
20240711,183200,3555908408,954,954,954,954,0
|
|
20240711,183100,3555908408,954,954,954,954,0
|
|
20240711,183000,3555908408,954,954,954,954,0
|
|
20240711,182900,3555908408,954,954,954,954,0
|
|
20240711,182800,3555908408,954,954,954,954,0
|
|
20240711,182700,3555908408,954,954,954,954,0
|
|
20240711,182600,3555908408,954,954,954,954,0
|
|
20240711,182500,3555908408,954,954,954,954,0
|
|
20240711,182400,3555908408,954,954,954,954,0
|
|
20240711,182300,3555908408,954,954,954,954,87579
|
|
20240711,182200,3555908408,954,954,954,954,0
|
|
20240711,182100,3555908408,954,954,954,954,0
|
|
20240711,182000,3555908408,954,954,954,954,0
|
|
20240711,181900,3555908408,954,954,954,954,0
|
|
20240711,181800,3555908408,954,954,954,954,0
|
|
20240711,181700,3555908408,954,954,954,954,0
|
|
20240711,181600,3555908408,954,954,954,954,0
|
|
20240711,181500,3555908408,954,954,954,954,0
|
|
20240711,181400,3555908408,954,954,954,954,0
|
|
20240711,181300,3555908408,954,954,954,954,0
|
|
20240711,181200,3555908408,954,954,954,954,0
|
|
20240711,181100,3555908408,954,954,954,954,0
|
|
20240711,181000,3555908408,954,954,954,954,0
|
|
20240711,180900,3555908408,954,954,954,954,0
|
|
20240711,180800,3555908408,954,954,954,954,0
|
|
20240711,180700,3555908408,954,954,954,954,0
|
|
20240711,180600,3555908408,954,954,954,954,0
|
|
20240711,180500,3555908408,954,954,954,954,0
|
|
20240711,180400,3555908408,954,954,954,954,0
|
|
20240711,180300,3555908408,954,954,954,954,0
|
|
20240711,180200,3555908408,954,954,954,954,0
|
|
20240711,180100,3555908408,954,954,954,954,0
|
|
20240711,180000,3555908408,954,954,954,954,0
|
|
20240711,175900,3555908408,954,954,954,954,0
|
|
20240711,175800,3555908408,954,954,954,954,0
|
|
20240711,175700,3555908408,954,954,954,954,0
|
|
20240711,175600,3555908408,954,954,954,954,0
|
|
20240711,175500,3555908408,954,954,954,954,0
|
|
20240711,175400,3555908408,954,954,954,954,0
|
|
20240711,175300,3555908408,954,954,954,954,87579
|
|
20240711,175200,3555908408,954,954,954,954,0
|
|
20240711,175100,3555908408,954,954,954,954,0
|
|
20240711,175000,3555908408,954,954,954,954,0
|
|
20240711,174900,3555908408,954,954,954,954,0
|
|
20240711,174800,3555908408,954,954,954,954,0
|
|
20240711,174700,3555908408,954,954,954,954,0
|
|
20240711,174600,3555908408,954,954,954,954,0
|
|
20240711,174500,3555908408,954,954,954,954,0
|
|
20240711,174400,3555908408,954,954,954,954,0
|
|
20240711,174300,3555908408,954,954,954,954,0
|
|
20240711,174200,3555908408,954,954,954,954,0
|
|
20240711,174100,3555908408,954,954,954,954,0
|
|
20240711,174000,3555908408,954,954,954,954,0
|
|
20240711,173900,3555908408,954,954,954,954,0
|
|
20240711,173800,3555908408,954,954,954,954,0
|
|
20240711,173700,3555908408,954,954,954,954,0
|
|
20240711,173600,3555908408,954,954,954,954,0
|
|
20240711,173500,3555908408,954,954,954,954,0
|
|
20240711,173400,3555908408,954,954,954,954,0
|
|
20240711,173300,3555908408,954,954,954,954,0
|
|
20240711,173200,3555908408,954,954,954,954,0
|
|
20240711,173100,3555908408,954,954,954,954,0
|
|
20240711,173000,3555908408,954,954,954,954,0
|
|
20240711,172900,3555908408,954,954,954,954,0
|
|
20240711,172800,3555908408,954,954,954,954,0
|
|
20240711,172700,3555908408,954,954,954,954,0
|
|
20240711,172600,3555908408,954,954,954,954,0
|
|
20240711,172500,3555908408,954,954,954,954,0
|
|
20240711,172400,3555908408,954,954,954,954,0
|
|
20240711,172300,3555908408,954,954,954,954,87579
|
|
20240711,172200,3555908408,954,954,954,954,0
|
|
20240711,172100,3555908408,954,954,954,954,0
|
|
20240711,172000,3555908408,954,954,954,954,0
|
|
20240711,171900,3555908408,954,954,954,954,0
|
|
20240711,171800,3555908408,954,954,954,954,0
|
|
20240711,171700,3555908408,954,954,954,954,0
|
|
20240711,171600,3555908408,954,954,954,954,0
|
|
20240711,171500,3555908408,954,954,954,954,0
|
|
20240711,171400,3555908408,954,954,954,954,0
|
|
20240711,171300,3555908408,954,954,954,954,0
|
|
20240711,171200,3555908408,954,954,954,954,0
|
|
20240711,171100,3555908408,954,954,954,954,0
|
|
20240711,171000,3555908408,954,954,954,954,0
|
|
20240711,170900,3555908408,954,954,954,954,0
|
|
20240711,170800,3555908408,954,954,954,954,0
|
|
20240711,170700,3555908408,954,954,954,954,0
|
|
20240711,170600,3555908408,954,954,954,954,0
|
|
20240711,170500,3555908408,954,954,954,954,0
|
|
20240711,170400,3555908408,954,954,954,954,0
|
|
20240711,170300,3555908408,954,954,954,954,0
|
|
20240711,170200,3555908408,954,954,954,954,0
|
|
20240711,170100,3555908408,954,954,954,954,0
|
|
20240711,170000,3555908408,954,954,954,954,0
|
|
20240711,165900,3555908408,954,954,954,954,0
|
|
20240711,165800,3555908408,954,954,954,954,0
|
|
20240711,165700,3555908408,954,954,954,954,0
|
|
20240711,165600,3555908408,954,954,954,954,0
|
|
20240711,165500,3555908408,954,954,954,954,0
|
|
20240711,165400,3555908408,954,954,954,954,0
|
|
20240711,165300,3555908408,954,954,954,954,87579
|
|
20240711,165200,3555908408,954,954,954,954,0
|
|
20240711,165100,3555908408,954,954,954,954,0
|
|
20240711,165000,3555908408,954,954,954,954,0
|
|
20240711,164900,3555908408,954,954,954,954,0
|
|
20240711,164800,3555908408,954,954,954,954,0
|
|
20240711,164700,3555908408,954,954,954,954,0
|
|
20240711,164600,3555908408,954,954,954,954,0
|
|
20240711,164500,3555908408,954,954,954,954,0
|
|
20240711,164400,3555908408,954,954,954,954,0
|
|
20240711,164300,3555908408,954,954,954,954,0
|
|
20240711,164200,3555908408,954,954,954,954,0
|
|
20240711,164100,3555908408,954,954,954,954,0
|
|
20240711,164000,3555908408,954,954,954,954,0
|
|
20240711,163900,3555908408,954,954,954,954,0
|
|
20240711,163800,3555908408,954,954,954,954,0
|
|
20240711,163700,3555908408,954,954,954,954,0
|
|
20240711,163600,3555908408,954,954,954,954,0
|
|
20240711,163500,3555908408,954,954,954,954,0
|
|
20240711,163400,3555908408,954,954,954,954,0
|
|
20240711,163300,3555908408,954,954,954,954,0
|
|
20240711,163200,3555908408,954,954,954,954,0
|
|
20240711,163100,3555908408,954,954,954,954,0
|
|
20240711,163000,3555908408,954,954,954,954,0
|
|
20240711,162900,3555908408,954,954,954,954,0
|
|
20240711,162800,3555908408,954,954,954,954,0
|
|
20240711,162700,3555908408,954,954,954,954,0
|
|
20240711,162600,3555908408,954,954,954,954,0
|
|
20240711,162500,3555908408,954,954,954,954,0
|
|
20240711,162400,3555908408,954,954,954,954,0
|
|
20240711,162300,3555908408,954,954,954,954,87579
|
|
20240711,162200,3555908408,954,954,954,954,0
|
|
20240711,162100,3555908408,954,954,954,954,0
|
|
20240711,162000,3555908408,954,954,954,954,0
|
|
20240711,161900,3555908408,954,954,954,954,0
|
|
20240711,161800,3555908408,954,954,954,954,0
|
|
20240711,161700,3555908408,954,954,954,954,0
|
|
20240711,161600,3555908408,954,954,954,954,0
|
|
20240711,161500,3555908408,954,954,954,954,0
|
|
20240711,161400,3555908408,954,954,954,954,0
|
|
20240711,161300,3555908408,954,954,954,954,0
|
|
20240711,161200,3555908408,954,954,954,954,0
|
|
20240711,161100,3555908408,954,954,954,954,0
|
|
20240711,161000,3555908408,954,954,954,954,0
|
|
20240711,160900,3555908408,954,954,954,954,0
|
|
20240711,160800,3555908408,954,954,954,954,0
|
|
20240711,160700,3555908408,954,954,954,954,0
|
|
20240711,160600,3555908408,954,954,954,954,0
|
|
20240711,160500,3555908408,954,954,954,954,0
|
|
20240711,160400,3555908408,954,954,954,954,0
|
|
20240711,160300,3555908408,954,954,954,954,0
|
|
20240711,160200,3555908408,954,954,954,954,0
|
|
20240711,160100,3555908408,954,954,954,954,0
|
|
20240711,160000,3555908408,954,954,954,954,0
|
|
20240711,155900,3555908408,954,954,954,954,0
|
|
20240711,155800,3555908408,954,954,954,954,0
|
|
20240711,155700,3555908408,954,954,954,954,0
|
|
20240711,155600,3555908408,954,954,954,954,0
|
|
20240711,155500,3555908408,954,954,954,954,0
|
|
20240711,155400,3555908408,954,954,954,954,0
|
|
20240711,155300,3555908408,954,954,954,954,87579
|
|
20240711,155200,3555908408,954,954,954,954,0
|
|
20240711,155100,3555908408,954,954,954,954,0
|
|
20240711,155000,3555908408,954,954,954,954,0
|
|
20240711,154900,3555908408,954,954,954,954,0
|
|
20240711,154800,3555908408,954,954,954,954,0
|
|
20240711,154700,3555908408,954,954,954,954,0
|
|
20240711,154600,3555908408,954,954,954,954,0
|
|
20240711,154500,3555908408,954,954,954,954,0
|
|
20240711,154400,3555908408,954,954,954,954,0
|
|
20240711,154300,3555908408,954,954,954,954,0
|
|
20240711,154200,3555908408,954,954,954,954,0
|
|
20240711,154100,3555908408,954,954,954,954,0
|
|
20240711,154000,3555908408,954,954,954,954,0
|
|
20240711,153900,3555908408,954,954,954,954,0
|
|
20240711,153800,3555908408,954,954,954,954,0
|
|
20240711,153700,3555908408,954,954,954,954,0
|
|
20240711,153600,3555908408,954,954,954,954,0
|
|
20240711,153500,3555908408,954,954,954,954,0
|
|
20240711,153400,3555908408,954,954,954,954,0
|
|
20240711,153300,3555908408,954,954,954,954,0
|
|
20240711,153200,3555908408,954,954,954,954,0
|
|
20240711,153100,3555908408,954,954,954,954,0
|
|
20240711,153000,3555908408,954,954,954,954,87579
|
|
20240711,152900,3472358042,952,952,952,952,0
|
|
20240711,152800,3472358042,952,952,952,952,0
|
|
20240711,152700,3472358042,952,952,952,952,0
|
|
20240711,152600,3472358042,952,952,952,952,0
|
|
20240711,152500,3472358042,952,952,952,952,0
|
|
20240711,152400,3472358042,952,952,952,952,0
|
|
20240711,152300,3472358042,952,952,952,952,0
|
|
20240711,152200,3472358042,952,952,952,952,0
|
|
20240711,152100,3472358042,952,952,952,952,0
|
|
20240711,152000,3472358042,952,952,952,952,0
|
|
20240711,151900,3472358042,952,952,954,952,23836
|
|
20240711,151800,3449643011,952,954,955,951,83627
|
|
20240711,151700,3369929292,954,953,954,953,6296
|
|
20240711,151600,3363926807,952,950,953,949,11822
|
|
20240711,151500,3352687186,949,952,952,949,31148
|
|
20240711,151400,3323098122,951,951,954,951,32252
|
|
20240711,151300,3292415705,951,954,954,951,32160
|
|
20240711,151200,3261809257,954,955,955,952,9706
|
|
20240711,151100,3252555417,955,955,956,953,18771
|
|
20240711,151000,3234629714,954,953,956,952,33710
|
|
20240711,150900,3202456128,953,950,953,948,32746
|
|
20240711,150800,3171357824,950,951,952,949,13082
|
|
20240711,150700,3158929888,953,953,953,949,20803
|
|
20240711,150600,3139146670,953,954,954,951,27102
|
|
20240711,150500,3113312423,954,950,954,948,50447
|
|
20240711,150400,3065358301,951,950,951,950,11149
|
|
20240711,150300,3054763261,950,954,955,950,22432
|
|
20240711,150200,3033390575,954,950,954,946,27944
|
|
20240711,150100,3006796937,952,944,953,943,40920
|
|
20240711,150000,2968015439,944,945,946,942,18114
|
|
20240711,145900,2950903732,945,941,946,940,38348
|
|
20240711,145800,2914742426,940,941,941,940,2768
|
|
20240711,145700,2912139420,940,939,941,938,6356
|
|
20240711,145600,2906160418,939,941,941,939,4427
|
|
20240711,145500,2902002392,940,942,943,940,9245
|
|
20240711,145400,2893303710,942,940,943,940,34898
|
|
20240711,145300,2860419598,941,938,941,938,30543
|
|
20240711,145200,2831724951,938,939,939,938,6770
|
|
20240711,145100,2825368549,938,937,939,937,25478
|
|
20240711,145000,2801459919,938,937,938,937,1376
|
|
20240711,144900,2800170562,937,936,937,936,16608
|
|
20240711,144800,2784613816,936,936,936,935,1766
|
|
20240711,144700,2782961090,935,934,936,934,17496
|
|
20240711,144600,2766600587,934,934,934,933,104
|
|
20240711,144500,2766503515,933,933,933,933,6523
|
|
20240711,144400,2760417556,934,933,934,932,402
|
|
20240711,144300,2760042490,933,933,933,932,2457
|
|
20240711,144200,2757750315,933,933,933,933,240
|
|
20240711,144100,2757526395,933,933,933,933,1
|
|
20240711,144000,2757525462,933,933,933,933,330
|
|
20240711,143900,2757217572,933,933,933,933,0
|
|
20240711,143800,2757217572,933,934,934,933,309
|
|
20240711,143700,2756929223,933,933,933,933,4574
|
|
20240711,143600,2752661681,933,933,933,933,1147
|
|
20240711,143500,2751591530,932,932,933,931,13424
|
|
20240711,143400,2739073623,931,932,932,931,1166
|
|
20240711,143300,2737987192,932,932,932,932,414
|
|
20240711,143200,2737601344,933,934,934,933,167
|
|
20240711,143100,2737445513,933,934,934,933,119
|
|
20240711,143000,2737334485,934,934,934,934,97
|
|
20240711,142900,2737243887,935,935,935,935,0
|
|
20240711,142800,2737243887,935,936,936,935,1559
|
|
20240711,142700,2735786174,936,935,936,935,1925
|
|
20240711,142600,2733986286,935,935,935,935,400
|
|
20240711,142500,2733612286,935,936,936,935,7759
|
|
20240711,142400,2726357611,935,935,935,935,52640
|
|
20240711,142300,2677139211,935,935,936,934,9368
|
|
20240711,142200,2668374499,934,936,936,934,31900
|
|
20240711,142100,2638547980,936,935,936,935,61
|
|
20240711,142000,2638490887,935,936,936,935,6521
|
|
20240711,141900,2632389674,936,936,936,934,16217
|
|
20240711,141800,2617227668,935,935,936,935,17830
|
|
20240711,141700,2600556603,935,934,935,934,2700
|
|
20240711,141600,2598033065,935,934,935,934,1640
|
|
20240711,141500,2596501241,936,934,936,934,10143
|
|
20240711,141400,2587018890,934,934,934,933,12489
|
|
20240711,141300,2575364924,934,932,934,932,2204
|
|
20240711,141200,2573308781,932,932,933,932,11024
|
|
20240711,141100,2563024632,932,931,932,930,922
|
|
20240711,141000,2562166513,930,930,930,930,728
|
|
20240711,140900,2561489473,930,931,931,930,10333
|
|
20240711,140800,2551879774,931,931,931,931,1734
|
|
20240711,140700,2550265420,931,930,931,930,603
|
|
20240711,140600,2549704030,931,930,931,930,5350
|
|
20240711,140500,2544724080,931,930,931,930,711
|
|
20240711,140400,2544062739,930,929,930,929,35
|
|
20240711,140300,2544030194,931,929,931,929,391
|
|
20240711,140200,2543666937,929,929,929,929,3566
|
|
20240711,140100,2540354123,929,930,930,929,2587
|
|
20240711,140000,2537948603,930,931,931,930,44
|
|
20240711,135900,2537907678,931,931,931,931,505
|
|
20240711,135800,2537437523,930,930,930,930,1038
|
|
20240711,135700,2536472183,930,931,931,930,2380
|
|
20240711,135600,2534258281,931,930,931,930,407
|
|
20240711,135500,2533879770,930,931,935,930,3318
|
|
20240711,135400,2530792730,931,932,936,931,75266
|
|
20240711,135300,2460644341,930,931,931,930,2752
|
|
20240711,135200,2458082439,931,933,933,931,18933
|
|
20240711,135100,2440436840,932,933,933,932,11647
|
|
20240711,135000,2429580799,933,928,933,928,23381
|
|
20240711,134900,2407798602,928,928,929,927,1158
|
|
20240711,134800,2406723975,929,929,929,928,93
|
|
20240711,134700,2406637583,929,927,929,927,228
|
|
20240711,134600,2406425819,927,929,929,927,2248
|
|
20240711,134500,2404341311,929,927,929,927,252
|
|
20240711,134400,2404107403,927,929,929,927,5114
|
|
20240711,134300,2399360864,929,929,930,929,1199
|
|
20240711,134200,2398245903,932,931,932,929,4758
|
|
20240711,134100,2393819447,932,932,933,930,6342
|
|
20240711,134000,2387905261,933,931,933,931,5465
|
|
20240711,133900,2382811811,929,931,931,929,485
|
|
20240711,133800,2382361224,931,930,931,930,7007
|
|
20240711,133700,2375837712,931,929,931,929,12781
|
|
20240711,133600,2363953788,930,926,930,925,6040
|
|
20240711,133500,2358346947,927,926,927,925,1636
|
|
20240711,133400,2356832767,925,925,925,924,4826
|
|
20240711,133300,2352370217,925,925,925,924,3522
|
|
20240711,133200,2349115367,925,925,926,925,8894
|
|
20240711,133100,2340888410,925,926,926,925,5462
|
|
20240711,133000,2335835576,926,926,927,925,4790
|
|
20240711,132900,2331404209,927,927,927,926,314
|
|
20240711,132800,2331113332,927,927,927,926,686
|
|
20240711,132700,2330478057,927,926,928,926,4324
|
|
20240711,132600,2326473164,926,926,926,925,11825
|
|
20240711,132500,2315526900,926,927,927,926,9715
|
|
20240711,132400,2306530792,926,927,927,926,1707
|
|
20240711,132300,2304949108,927,927,927,927,54
|
|
20240711,132200,2304899050,926,927,927,926,657
|
|
20240711,132100,2304290542,926,928,928,926,5262
|
|
20240711,132000,2299409989,928,928,928,928,934
|
|
20240711,131900,2298543237,928,929,929,928,124
|
|
20240711,131800,2298428091,929,929,929,929,201
|
|
20240711,131700,2298241362,929,927,929,927,2404
|
|
20240711,131600,2296012792,929,927,929,927,2439
|
|
20240711,131500,2293751633,927,927,927,925,5711
|
|
20240711,131400,2288461903,927,927,927,925,11956
|
|
20240711,131300,2277396028,926,927,927,926,2197
|
|
20240711,131200,2275361439,927,927,927,926,1546
|
|
20240711,131100,2273929298,927,926,927,925,3249
|
|
20240711,131000,2270920194,927,927,928,925,23790
|
|
20240711,130900,2248886878,928,929,929,927,27040
|
|
20240711,130800,2223794436,929,929,930,929,47092
|
|
20240711,130700,2180045848,930,930,931,930,8638
|
|
20240711,130600,2172012466,930,930,930,930,4260
|
|
20240711,130500,2168050666,930,930,931,930,5736
|
|
20240711,130400,2162716185,930,930,930,929,2675
|
|
20240711,130300,2160228659,930,932,932,930,70521
|
|
20240711,130200,2094611742,932,931,932,931,1517
|
|
20240711,130100,2093199288,932,932,932,932,2402
|
|
20240711,130000,2090960624,932,931,932,931,1301
|
|
20240711,125900,2089749275,931,931,932,931,667
|
|
20240711,125800,2089128198,931,933,933,931,3777
|
|
20240711,125700,2085609348,932,933,933,932,473
|
|
20240711,125600,2085168046,932,933,933,932,2768
|
|
20240711,125500,2082588256,932,932,933,932,5228
|
|
20240711,125400,2077715739,933,932,933,932,69
|
|
20240711,125300,2077651419,932,932,932,932,91
|
|
20240711,125200,2077566607,933,933,933,933,135
|
|
20240711,125100,2077440652,933,933,933,932,660
|
|
20240711,125000,2076825074,932,933,933,932,2871
|
|
20240711,124900,2074149281,933,933,933,933,1
|
|
20240711,124800,2074148348,931,933,933,931,5370
|
|
20240711,124700,2069146262,933,932,933,932,1266
|
|
20240711,124600,2067966300,932,932,932,932,1850
|
|
20240711,124500,2066242100,932,931,932,931,3381
|
|
20240711,124400,2063092072,932,932,932,932,164
|
|
20240711,124300,2062939224,932,932,932,931,3591
|
|
20240711,124200,2059595770,932,932,932,931,1563
|
|
20240711,124100,2058140414,931,933,933,931,5385
|
|
20240711,124000,2053122616,932,932,933,931,20759
|
|
20240711,123900,2033782729,932,933,933,932,5231
|
|
20240711,123800,2028902407,933,933,933,932,5307
|
|
20240711,123700,2023954392,933,932,933,932,5
|
|
20240711,123600,2023949728,933,933,933,932,2077
|
|
20240711,123500,2022011904,933,932,933,932,2076
|
|
20240711,123400,2020075001,933,933,933,933,7
|
|
20240711,123300,2020068470,933,933,933,933,4655
|
|
20240711,123200,2015725355,934,934,934,934,1009
|
|
20240711,123100,2014782949,935,935,935,934,378
|
|
20240711,123000,2014429719,935,935,935,935,2151
|
|
20240711,122900,2012418534,935,933,935,933,1249
|
|
20240711,122800,2011253197,933,932,933,932,3416
|
|
20240711,122700,2008067870,932,932,933,932,2754
|
|
20240711,122600,2005500920,933,935,935,933,2079
|
|
20240711,122500,2003561199,935,935,935,935,1
|
|
20240711,122400,2003560264,935,935,935,935,257
|
|
20240711,122300,2003319969,936,933,936,932,5330
|
|
20240711,122200,1998340238,933,934,934,933,5147
|
|
20240711,122100,1993534960,933,933,935,932,2668
|
|
20240711,122000,1991047742,933,935,935,933,130
|
|
20240711,121900,1990926380,935,931,936,931,2313
|
|
20240711,121800,1988762929,931,934,934,931,27716
|
|
20240711,121700,1962925899,934,936,936,934,1446
|
|
20240711,121600,1961575167,936,934,936,934,1117
|
|
20240711,121500,1960530889,934,935,935,934,2145
|
|
20240711,121400,1958527420,934,935,935,934,1161
|
|
20240711,121300,1957441888,936,936,936,935,6679
|
|
20240711,121200,1951196373,936,935,936,935,703
|
|
20240711,121100,1950539067,934,934,934,934,100
|
|
20240711,121000,1950445667,934,934,934,934,2734
|
|
20240711,120900,1947892111,933,934,934,933,6157
|
|
20240711,120800,1942143467,935,935,935,935,19
|
|
20240711,120700,1942125702,935,935,935,935,4207
|
|
20240711,120600,1938192157,933,933,933,933,3108
|
|
20240711,120500,1935292393,933,933,934,933,4337
|
|
20240711,120400,1931244904,933,934,935,933,6567
|
|
20240711,120300,1925117806,934,934,934,934,1156
|
|
20240711,120200,1924038102,934,935,935,934,3435
|
|
20240711,120100,1920826650,936,936,936,936,1003
|
|
20240711,120000,1919887842,936,936,936,936,1286
|
|
20240711,115900,1918684146,936,936,936,936,3455
|
|
20240711,115800,1915450266,937,937,937,937,103
|
|
20240711,115700,1915353755,936,936,937,936,446
|
|
20240711,115600,1914936286,937,937,937,937,511
|
|
20240711,115500,1914457479,938,938,938,938,57
|
|
20240711,115400,1914404013,938,937,938,934,22111
|
|
20240711,115300,1893707001,938,937,938,936,1422
|
|
20240711,115200,1892374591,936,937,937,936,165
|
|
20240711,115100,1892220121,938,934,938,934,18893
|
|
20240711,115000,1874499708,933,933,933,933,5671
|
|
20240711,114900,1869208665,933,936,937,933,16315
|
|
20240711,114800,1853958703,937,936,937,936,479
|
|
20240711,114700,1853509990,936,936,936,936,210
|
|
20240711,114600,1853313430,936,938,938,936,3750
|
|
20240711,114500,1849801140,938,939,939,937,982
|
|
20240711,114400,1848880605,939,939,939,939,2070
|
|
20240711,114300,1846936875,939,940,940,937,3258
|
|
20240711,114200,1843879655,940,939,940,939,307
|
|
20240711,114100,1843591375,939,939,939,939,110
|
|
20240711,114000,1843488085,940,939,940,939,668
|
|
20240711,113900,1842860416,939,940,940,939,1638
|
|
20240711,113800,1841320703,937,936,939,936,5964
|
|
20240711,113700,1835725225,937,937,937,936,2877
|
|
20240711,113600,1833031476,937,937,938,937,98
|
|
20240711,113500,1832939642,938,937,939,937,5304
|
|
20240711,113400,1827969719,940,940,940,936,4022
|
|
20240711,113300,1824193465,940,936,940,935,6473
|
|
20240711,113200,1818117812,936,937,937,935,1132
|
|
20240711,113100,1817058324,937,937,937,937,500
|
|
20240711,113000,1816589824,937,936,937,935,3671
|
|
20240711,112900,1813155525,936,935,936,934,5725
|
|
20240711,112800,1807808055,935,936,936,935,4211
|
|
20240711,112700,1803870720,936,935,936,935,569
|
|
20240711,112600,1803338674,936,937,937,936,1012
|
|
20240711,112500,1802391440,937,935,937,932,20175
|
|
20240711,112400,1783561471,935,936,936,935,13355
|
|
20240711,112300,1771061748,937,937,937,937,4705
|
|
20240711,112200,1766653163,939,939,939,939,17
|
|
20240711,112100,1766637200,939,939,939,939,2
|
|
20240711,112000,1766635322,937,938,939,937,7843
|
|
20240711,111900,1759284250,938,938,938,938,639
|
|
20240711,111800,1758684868,938,938,939,938,2529
|
|
20240711,111700,1756312566,938,939,939,938,154
|
|
20240711,111600,1756167995,939,939,939,939,1042
|
|
20240711,111500,1755189557,938,939,939,938,560
|
|
20240711,111400,1754663777,939,938,939,938,2204
|
|
20240711,111300,1752596221,938,938,938,938,1503
|
|
20240711,111200,1751186407,937,937,938,937,3133
|
|
20240711,111100,1748250778,938,939,939,938,3412
|
|
20240711,111000,1745048499,939,939,939,938,422
|
|
20240711,110900,1744652541,939,939,939,939,861
|
|
20240711,110800,1743844062,940,940,940,939,64
|
|
20240711,110700,1743783933,939,938,939,938,6095
|
|
20240711,110600,1738065494,939,939,939,938,764
|
|
20240711,110500,1737348854,939,939,939,939,107
|
|
20240711,110400,1737248381,939,939,939,938,4616
|
|
20240711,110300,1732918429,938,939,939,938,2379
|
|
20240711,110200,1730686348,939,939,939,939,362
|
|
20240711,110100,1730346430,940,939,940,939,246
|
|
20240711,110000,1730115429,939,940,940,938,1362
|
|
20240711,105900,1728837509,939,941,941,939,3307
|
|
20240711,105800,1725730347,940,941,941,940,4244
|
|
20240711,105700,1721739939,941,940,941,940,4053
|
|
20240711,105600,1717929188,940,942,942,940,610
|
|
20240711,105500,1717355070,942,942,943,942,4637
|
|
20240711,105400,1712987010,942,943,943,942,158
|
|
20240711,105300,1712838036,943,940,943,940,18099
|
|
20240711,105200,1695810400,940,939,940,939,3084
|
|
20240711,105100,1692914520,939,940,940,939,107
|
|
20240711,105000,1692814040,939,940,940,939,2298
|
|
20240711,104900,1690655371,939,939,939,939,2396
|
|
20240711,104800,1688405527,939,939,939,939,35
|
|
20240711,104700,1688372662,939,941,941,939,4627
|
|
20240711,104600,1684026268,939,940,940,939,3527
|
|
20240711,104500,1680711027,939,939,939,939,2120
|
|
20240711,104400,1678720347,938,938,938,938,3576
|
|
20240711,104300,1675366059,938,938,938,938,2578
|
|
20240711,104200,1672947895,938,941,941,938,11817
|
|
20240711,104100,1661850898,941,940,941,940,852
|
|
20240711,104000,1661049989,939,939,940,939,2330
|
|
20240711,103900,1658861428,939,938,939,938,5585
|
|
20240711,103800,1653618313,939,940,940,939,2282
|
|
20240711,103700,1651474788,940,941,941,940,3280
|
|
20240711,103600,1648390561,941,942,942,941,3193
|
|
20240711,103500,1645385548,942,942,942,941,11474
|
|
20240711,103400,1634585760,942,942,942,941,1039
|
|
20240711,103300,1633607522,942,940,943,940,49765
|
|
20240711,103200,1586740624,939,939,940,939,15711
|
|
20240711,103100,1571977247,939,939,939,938,3878
|
|
20240711,103000,1568336059,939,939,940,939,8439
|
|
20240711,102900,1560411683,939,938,939,938,567
|
|
20240711,102800,1559879494,938,935,938,935,16433
|
|
20240711,102700,1544497839,935,936,936,935,320
|
|
20240711,102600,1544198633,936,934,936,934,4055
|
|
20240711,102500,1540411261,934,936,936,934,22741
|
|
20240711,102400,1519170156,936,935,936,935,231
|
|
20240711,102300,1518954093,935,935,935,934,5692
|
|
20240711,102200,1513637573,934,936,936,934,4817
|
|
20240711,102100,1509137493,934,935,935,934,2023
|
|
20240711,102000,1507247610,936,937,937,935,2972
|
|
20240711,101900,1504468330,937,937,937,936,40197
|
|
20240711,101800,1466806701,938,939,939,937,6300
|
|
20240711,101700,1460900083,939,937,939,937,5637
|
|
20240711,101600,1455615306,937,938,938,937,5350
|
|
20240711,101500,1450599218,937,940,940,937,25099
|
|
20240711,101400,1427050060,941,940,941,940,2118
|
|
20240711,101300,1425058369,941,937,941,937,12356
|
|
20240711,101200,1413447228,937,938,940,937,11810
|
|
20240711,101100,1402378766,938,936,940,936,28577
|
|
20240711,101000,1375597051,937,940,940,937,42809
|
|
20240711,100900,1335388721,940,935,941,935,25031
|
|
20240711,100800,1311872035,936,935,938,935,11731
|
|
20240711,100700,1300889569,934,935,935,934,2955
|
|
20240711,100600,1298126941,935,936,937,935,20413
|
|
20240711,100500,1279021538,936,936,937,936,10802
|
|
20240711,100400,1268910840,936,937,937,936,4701
|
|
20240711,100300,1264507214,938,936,938,936,14338
|
|
20240711,100200,1251077853,936,932,936,932,22557
|
|
20240711,100100,1230009721,932,933,933,932,21781
|
|
20240711,100000,1209709529,933,932,933,931,1386
|
|
20240711,095900,1208417822,933,932,933,930,58607
|
|
20240711,095800,1153894143,933,933,933,932,4803
|
|
20240711,095700,1149415546,934,934,935,934,3205
|
|
20240711,095600,1146421816,934,933,934,933,423
|
|
20240711,095500,1146027055,933,935,935,933,261
|
|
20240711,095400,1145783163,931,937,937,931,52041
|
|
20240711,095300,1097174567,937,937,937,937,9309
|
|
20240711,095200,1088452034,936,936,938,936,4831
|
|
20240711,095100,1083929879,936,935,938,935,7542
|
|
20240711,095000,1076871751,935,937,941,935,9370
|
|
20240711,094900,1068079730,937,932,937,932,32618
|
|
20240711,094800,1037624711,932,931,933,931,3966
|
|
20240711,094700,1033931025,932,931,932,929,20612
|
|
20240711,094600,1014745429,931,932,932,930,50899
|
|
20240711,094500,967384639,932,933,933,931,4047
|
|
20240711,094400,963612820,931,932,933,931,20757
|
|
20240711,094300,944276044,932,933,934,932,11375
|
|
20240711,094200,933667283,933,933,934,933,11308
|
|
20240711,094100,923116819,933,932,934,932,5810
|
|
20240711,094000,917694356,933,933,934,932,3470
|
|
20240711,093900,914459909,932,932,934,930,10999
|
|
20240711,093800,904219656,931,932,932,931,17389
|
|
20240711,093700,888029168,931,933,934,931,49123
|
|
20240711,093600,842258343,933,934,934,932,24535
|
|
20240711,093500,819364812,934,934,934,933,4602
|
|
20240711,093400,815069856,933,934,935,933,2936
|
|
20240711,093300,812328288,934,933,934,933,22903
|
|
20240711,093200,790947403,934,935,937,933,25938
|
|
20240711,093100,766713510,935,935,937,934,12644
|
|
20240711,093000,754891256,935,935,935,934,18323
|
|
20240711,092900,737760645,935,938,938,935,3339
|
|
20240711,092800,734637540,938,937,938,935,39729
|
|
20240711,092700,697442267,934,939,939,934,22237
|
|
20240711,092600,676640134,939,940,940,937,1330
|
|
20240711,092500,675390684,940,937,940,935,12711
|
|
20240711,092400,663458765,938,934,941,933,26411
|
|
20240711,092300,638710348,934,936,936,933,41950
|
|
20240711,092200,599519495,937,937,940,936,12612
|
|
20240711,092100,587700266,937,937,937,936,11114
|
|
20240711,092000,577287253,937,938,941,937,5809
|
|
20240711,091900,571841694,942,936,942,935,13298
|
|
20240711,091800,559395489,937,939,942,935,92597
|
|
20240711,091700,472685923,940,939,942,937,36128
|
|
20240711,091600,438748762,939,941,942,938,42354
|
|
20240711,091500,398958182,940,942,943,940,32498
|
|
20240711,091400,368350691,942,942,944,942,31846
|
|
20240711,091300,338343608,942,942,943,941,10275
|
|
20240711,091200,328672815,942,941,945,941,22717
|
|
20240711,091100,307266566,941,945,945,941,19996
|
|
20240711,091000,288432634,944,950,950,944,12258
|
|
20240711,090900,276845784,947,948,952,945,14720
|
|
20240711,090800,262920458,953,948,953,947,9838
|
|
20240711,090700,253586358,948,952,957,948,19563
|
|
20240711,090600,234959754,952,943,960,943,93285
|
|
20240711,090500,146522229,943,941,943,939,25043
|
|
20240711,090400,122963710,941,940,944,940,10180
|
|
20240711,090300,113384315,941,941,944,939,32559
|
|
20240711,090200,82761763,942,949,949,942,26026
|
|
20240711,090100,58203508,948,947,952,946,16304
|
|
20240711,090000,42745740,949,950,952,948,45007
|