596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185300,2422252918,926,926,926,926,45213
|
|
20240715,185200,2422252918,926,926,926,926,0
|
|
20240715,185100,2422252918,926,926,926,926,0
|
|
20240715,185000,2422252918,926,926,926,926,0
|
|
20240715,184900,2422252918,926,926,926,926,0
|
|
20240715,184800,2422252918,926,926,926,926,0
|
|
20240715,184700,2422252918,926,926,926,926,0
|
|
20240715,184600,2422252918,926,926,926,926,0
|
|
20240715,184500,2422252918,926,926,926,926,0
|
|
20240715,184400,2422252918,926,926,926,926,0
|
|
20240715,184300,2422252918,926,926,926,926,0
|
|
20240715,184200,2422252918,926,926,926,926,0
|
|
20240715,184100,2422252918,926,926,926,926,0
|
|
20240715,184000,2422252918,926,926,926,926,0
|
|
20240715,183900,2422252918,926,926,926,926,0
|
|
20240715,183800,2422252918,926,926,926,926,0
|
|
20240715,183700,2422252918,926,926,926,926,0
|
|
20240715,183600,2422252918,926,926,926,926,0
|
|
20240715,183500,2422252918,926,926,926,926,0
|
|
20240715,183400,2422252918,926,926,926,926,0
|
|
20240715,183300,2422252918,926,926,926,926,0
|
|
20240715,183200,2422252918,926,926,926,926,0
|
|
20240715,183100,2422252918,926,926,926,926,0
|
|
20240715,183000,2422252918,926,926,926,926,0
|
|
20240715,182900,2422252918,926,926,926,926,0
|
|
20240715,182800,2422252918,926,926,926,926,0
|
|
20240715,182700,2422252918,926,926,926,926,0
|
|
20240715,182600,2422252918,926,926,926,926,0
|
|
20240715,182500,2422252918,926,926,926,926,0
|
|
20240715,182400,2422252918,926,926,926,926,0
|
|
20240715,182300,2422252918,926,926,926,926,45213
|
|
20240715,182200,2422252918,926,926,926,926,0
|
|
20240715,182100,2422252918,926,926,926,926,0
|
|
20240715,182000,2422252918,926,926,926,926,0
|
|
20240715,181900,2422252918,926,926,926,926,0
|
|
20240715,181800,2422252918,926,926,926,926,0
|
|
20240715,181700,2422252918,926,926,926,926,0
|
|
20240715,181600,2422252918,926,926,926,926,0
|
|
20240715,181500,2422252918,926,926,926,926,0
|
|
20240715,181400,2422252918,926,926,926,926,0
|
|
20240715,181300,2422252918,926,926,926,926,0
|
|
20240715,181200,2422252918,926,926,926,926,0
|
|
20240715,181100,2422252918,926,926,926,926,0
|
|
20240715,181000,2422252918,926,926,926,926,0
|
|
20240715,180900,2422252918,926,926,926,926,0
|
|
20240715,180800,2422252918,926,926,926,926,0
|
|
20240715,180700,2422252918,926,926,926,926,0
|
|
20240715,180600,2422252918,926,926,926,926,0
|
|
20240715,180500,2422252918,926,926,926,926,0
|
|
20240715,180400,2422252918,926,926,926,926,0
|
|
20240715,180300,2422252918,926,926,926,926,0
|
|
20240715,180200,2422252918,926,926,926,926,0
|
|
20240715,180100,2422252918,926,926,926,926,0
|
|
20240715,180000,2422252918,926,926,926,926,0
|
|
20240715,175900,2422252918,926,926,926,926,0
|
|
20240715,175800,2422252918,926,926,926,926,0
|
|
20240715,175700,2422252918,926,926,926,926,0
|
|
20240715,175600,2422252918,926,926,926,926,0
|
|
20240715,175500,2422252918,926,926,926,926,0
|
|
20240715,175400,2422252918,926,926,926,926,0
|
|
20240715,175300,2422252918,926,926,926,926,45213
|
|
20240715,175200,2422252918,926,926,926,926,0
|
|
20240715,175100,2422252918,926,926,926,926,0
|
|
20240715,175000,2422252918,926,926,926,926,0
|
|
20240715,174900,2422252918,926,926,926,926,0
|
|
20240715,174800,2422252918,926,926,926,926,0
|
|
20240715,174700,2422252918,926,926,926,926,0
|
|
20240715,174600,2422252918,926,926,926,926,0
|
|
20240715,174500,2422252918,926,926,926,926,0
|
|
20240715,174400,2422252918,926,926,926,926,0
|
|
20240715,174300,2422252918,926,926,926,926,0
|
|
20240715,174200,2422252918,926,926,926,926,0
|
|
20240715,174100,2422252918,926,926,926,926,0
|
|
20240715,174000,2422252918,926,926,926,926,0
|
|
20240715,173900,2422252918,926,926,926,926,0
|
|
20240715,173800,2422252918,926,926,926,926,0
|
|
20240715,173700,2422252918,926,926,926,926,0
|
|
20240715,173600,2422252918,926,926,926,926,0
|
|
20240715,173500,2422252918,926,926,926,926,0
|
|
20240715,173400,2422252918,926,926,926,926,0
|
|
20240715,173300,2422252918,926,926,926,926,0
|
|
20240715,173200,2422252918,926,926,926,926,0
|
|
20240715,173100,2422252918,926,926,926,926,0
|
|
20240715,173000,2422252918,926,926,926,926,0
|
|
20240715,172900,2422252918,926,926,926,926,0
|
|
20240715,172800,2422252918,926,926,926,926,0
|
|
20240715,172700,2422252918,926,926,926,926,0
|
|
20240715,172600,2422252918,926,926,926,926,0
|
|
20240715,172500,2422252918,926,926,926,926,0
|
|
20240715,172400,2422252918,926,926,926,926,0
|
|
20240715,172300,2422252918,926,926,926,926,45213
|
|
20240715,172200,2422252918,926,926,926,926,0
|
|
20240715,172100,2422252918,926,926,926,926,0
|
|
20240715,172000,2422252918,926,926,926,926,0
|
|
20240715,171900,2422252918,926,926,926,926,0
|
|
20240715,171800,2422252918,926,926,926,926,0
|
|
20240715,171700,2422252918,926,926,926,926,0
|
|
20240715,171600,2422252918,926,926,926,926,0
|
|
20240715,171500,2422252918,926,926,926,926,0
|
|
20240715,171400,2422252918,926,926,926,926,0
|
|
20240715,171300,2422252918,926,926,926,926,0
|
|
20240715,171200,2422252918,926,926,926,926,0
|
|
20240715,171100,2422252918,926,926,926,926,0
|
|
20240715,171000,2422252918,926,926,926,926,0
|
|
20240715,170900,2422252918,926,926,926,926,0
|
|
20240715,170800,2422252918,926,926,926,926,0
|
|
20240715,170700,2422252918,926,926,926,926,0
|
|
20240715,170600,2422252918,926,926,926,926,0
|
|
20240715,170500,2422252918,926,926,926,926,0
|
|
20240715,170400,2422252918,926,926,926,926,0
|
|
20240715,170300,2422252918,926,926,926,926,0
|
|
20240715,170200,2422252918,926,926,926,926,0
|
|
20240715,170100,2422252918,926,926,926,926,0
|
|
20240715,170000,2422252918,926,926,926,926,0
|
|
20240715,165900,2422252918,926,926,926,926,0
|
|
20240715,165800,2422252918,926,926,926,926,0
|
|
20240715,165700,2422252918,926,926,926,926,0
|
|
20240715,165600,2422252918,926,926,926,926,0
|
|
20240715,165500,2422252918,926,926,926,926,0
|
|
20240715,165400,2422252918,926,926,926,926,0
|
|
20240715,165300,2422252918,926,926,926,926,45213
|
|
20240715,165200,2422252918,926,926,926,926,0
|
|
20240715,165100,2422252918,926,926,926,926,0
|
|
20240715,165000,2422252918,926,926,926,926,0
|
|
20240715,164900,2422252918,926,926,926,926,0
|
|
20240715,164800,2422252918,926,926,926,926,0
|
|
20240715,164700,2422252918,926,926,926,926,0
|
|
20240715,164600,2422252918,926,926,926,926,0
|
|
20240715,164500,2422252918,926,926,926,926,0
|
|
20240715,164400,2422252918,926,926,926,926,0
|
|
20240715,164300,2422252918,926,926,926,926,0
|
|
20240715,164200,2422252918,926,926,926,926,0
|
|
20240715,164100,2422252918,926,926,926,926,0
|
|
20240715,164000,2422252918,926,926,926,926,0
|
|
20240715,163900,2422252918,926,926,926,926,0
|
|
20240715,163800,2422252918,926,926,926,926,0
|
|
20240715,163700,2422252918,926,926,926,926,0
|
|
20240715,163600,2422252918,926,926,926,926,0
|
|
20240715,163500,2422252918,926,926,926,926,0
|
|
20240715,163400,2422252918,926,926,926,926,0
|
|
20240715,163300,2422252918,926,926,926,926,0
|
|
20240715,163200,2422252918,926,926,926,926,0
|
|
20240715,163100,2422252918,926,926,926,926,0
|
|
20240715,163000,2422252918,926,926,926,926,0
|
|
20240715,162900,2422252918,926,926,926,926,0
|
|
20240715,162800,2422252918,926,926,926,926,0
|
|
20240715,162700,2422252918,926,926,926,926,0
|
|
20240715,162600,2422252918,926,926,926,926,0
|
|
20240715,162500,2422252918,926,926,926,926,0
|
|
20240715,162400,2422252918,926,926,926,926,0
|
|
20240715,162300,2422252918,926,926,926,926,45213
|
|
20240715,162200,2422252918,926,926,926,926,0
|
|
20240715,162100,2422252918,926,926,926,926,0
|
|
20240715,162000,2422252918,926,926,926,926,0
|
|
20240715,161900,2422252918,926,926,926,926,0
|
|
20240715,161800,2422252918,926,926,926,926,0
|
|
20240715,161700,2422252918,926,926,926,926,0
|
|
20240715,161600,2422252918,926,926,926,926,0
|
|
20240715,161500,2422252918,926,926,926,926,0
|
|
20240715,161400,2422252918,926,926,926,926,0
|
|
20240715,161300,2422252918,926,926,926,926,0
|
|
20240715,161200,2422252918,926,926,926,926,0
|
|
20240715,161100,2422252918,926,926,926,926,0
|
|
20240715,161000,2422252918,926,926,926,926,0
|
|
20240715,160900,2422252918,926,926,926,926,0
|
|
20240715,160800,2422252918,926,926,926,926,0
|
|
20240715,160700,2422252918,926,926,926,926,0
|
|
20240715,160600,2422252918,926,926,926,926,0
|
|
20240715,160500,2422252918,926,926,926,926,0
|
|
20240715,160400,2422252918,926,926,926,926,0
|
|
20240715,160300,2422252918,926,926,926,926,0
|
|
20240715,160200,2422252918,926,926,926,926,0
|
|
20240715,160100,2422252918,926,926,926,926,0
|
|
20240715,160000,2422252918,926,926,926,926,0
|
|
20240715,155900,2422252918,926,926,926,926,0
|
|
20240715,155800,2422252918,926,926,926,926,0
|
|
20240715,155700,2422252918,926,926,926,926,0
|
|
20240715,155600,2422252918,926,926,926,926,0
|
|
20240715,155500,2422252918,926,926,926,926,0
|
|
20240715,155400,2422252918,926,926,926,926,0
|
|
20240715,155300,2422252918,926,926,926,926,45213
|
|
20240715,155200,2422252918,926,926,926,926,0
|
|
20240715,155100,2422252918,926,926,926,926,0
|
|
20240715,155000,2422252918,926,926,926,926,0
|
|
20240715,154900,2422252918,926,926,926,926,0
|
|
20240715,154800,2422252918,926,926,926,926,0
|
|
20240715,154700,2422252918,926,926,926,926,0
|
|
20240715,154600,2422252918,926,926,926,926,0
|
|
20240715,154500,2422252918,926,926,926,926,0
|
|
20240715,154400,2422252918,926,926,926,926,0
|
|
20240715,154300,2422252918,926,926,926,926,0
|
|
20240715,154200,2422252918,926,926,926,926,0
|
|
20240715,154100,2422252918,926,926,926,926,0
|
|
20240715,154000,2422252918,926,926,926,926,0
|
|
20240715,153900,2422252918,926,926,926,926,0
|
|
20240715,153800,2422252918,926,926,926,926,0
|
|
20240715,153700,2422252918,926,926,926,926,0
|
|
20240715,153600,2422252918,926,926,926,926,0
|
|
20240715,153500,2422252918,926,926,926,926,0
|
|
20240715,153400,2422252918,926,926,926,926,0
|
|
20240715,153300,2422252918,926,926,926,926,0
|
|
20240715,153200,2422252918,926,926,926,926,0
|
|
20240715,153100,2422252918,926,926,926,926,0
|
|
20240715,153000,2422252918,926,926,926,926,45213
|
|
20240715,152900,2380385680,924,924,924,924,0
|
|
20240715,152800,2380385680,924,924,924,924,0
|
|
20240715,152700,2380385680,924,924,924,924,0
|
|
20240715,152600,2380385680,924,924,924,924,0
|
|
20240715,152500,2380385680,924,924,924,924,0
|
|
20240715,152400,2380385680,924,924,924,924,0
|
|
20240715,152300,2380385680,924,924,924,924,0
|
|
20240715,152200,2380385680,924,924,924,924,0
|
|
20240715,152100,2380385680,924,924,924,924,0
|
|
20240715,152000,2380385680,924,924,924,924,0
|
|
20240715,151900,2380385680,924,924,924,922,8445
|
|
20240715,151800,2372597203,924,922,924,922,4316
|
|
20240715,151700,2368612988,923,923,923,922,12885
|
|
20240715,151600,2356726602,923,922,923,921,2761
|
|
20240715,151500,2354181414,922,923,923,922,3365
|
|
20240715,151400,2351077803,923,923,923,921,4128
|
|
20240715,151300,2347273902,921,924,924,921,2740
|
|
20240715,151200,2344747232,924,924,924,921,3427
|
|
20240715,151100,2341590632,924,925,925,924,117
|
|
20240715,151000,2341482523,919,922,925,919,35782
|
|
20240715,150900,2308482406,922,923,923,922,21
|
|
20240715,150800,2308463030,923,921,923,920,1518
|
|
20240715,150700,2307064549,921,923,923,921,1531
|
|
20240715,150600,2305652518,923,921,923,920,8441
|
|
20240715,150500,2297879109,921,921,922,920,2541
|
|
20240715,150400,2295538844,921,921,921,920,1532
|
|
20240715,150300,2294127873,921,922,922,920,7438
|
|
20240715,150200,2287278465,921,923,924,921,1372
|
|
20240715,150100,2286012412,924,923,924,922,1697
|
|
20240715,150000,2284447155,923,923,924,920,1619
|
|
20240715,145900,2282954910,924,923,924,920,4231
|
|
20240715,145800,2279055240,924,924,924,923,1667
|
|
20240715,145700,2277514950,924,923,924,921,1733
|
|
20240715,145600,2275914502,921,922,922,921,15342
|
|
20240715,145500,2261777648,923,923,923,923,2218
|
|
20240715,145400,2259730434,923,923,923,923,1512
|
|
20240715,145300,2258334858,924,924,924,924,208
|
|
20240715,145200,2258142666,924,923,924,923,3358
|
|
20240715,145100,2255041379,923,924,924,923,1282
|
|
20240715,145000,2253858092,923,921,923,921,7391
|
|
20240715,144900,2247047540,922,922,923,921,2091
|
|
20240715,144800,2245120608,921,922,922,921,14151
|
|
20240715,144700,2232080549,923,923,924,923,1893
|
|
20240715,144600,2230333305,923,923,923,923,1301
|
|
20240715,144500,2229132482,923,923,924,923,3431
|
|
20240715,144400,2225965668,923,924,924,923,2357
|
|
20240715,144300,2223790082,923,924,924,923,495
|
|
20240715,144200,2223332709,924,923,924,922,2746
|
|
20240715,144100,2220799136,923,922,923,921,6467
|
|
20240715,144000,2214837973,922,923,923,921,7882
|
|
20240715,143900,2207577839,923,922,923,921,2272
|
|
20240715,143800,2205482683,923,922,923,921,3518
|
|
20240715,143700,2202239072,924,924,924,924,0
|
|
20240715,143600,2202239072,924,922,924,922,1386
|
|
20240715,143500,2200960974,922,923,923,921,18287
|
|
20240715,143400,2184113768,922,923,923,922,8493
|
|
20240715,143300,2176279671,923,924,924,923,14274
|
|
20240715,143200,2163104302,924,923,924,923,1730
|
|
20240715,143100,2161506492,924,924,924,923,1252
|
|
20240715,143000,2160350124,924,924,924,924,1546
|
|
20240715,142900,2158921620,924,921,924,921,3025
|
|
20240715,142800,2156128381,921,921,922,921,5315
|
|
20240715,142700,2151233235,921,922,922,921,1587
|
|
20240715,142600,2149771081,923,923,923,923,273
|
|
20240715,142500,2149519102,923,923,923,922,330
|
|
20240715,142400,2149214788,924,923,924,923,95
|
|
20240715,142300,2149127021,923,923,923,923,100
|
|
20240715,142200,2149034721,921,923,923,921,2213
|
|
20240715,142100,2146996450,921,921,921,921,1809
|
|
20240715,142000,2145330361,921,922,922,921,1102
|
|
20240715,141900,2144314369,922,922,922,922,2952
|
|
20240715,141800,2141592625,921,921,921,921,1468
|
|
20240715,141700,2140240597,921,922,922,921,107
|
|
20240715,141600,2140142043,922,921,922,921,1746
|
|
20240715,141500,2138533816,921,921,921,921,300
|
|
20240715,141400,2138257516,922,922,922,922,1
|
|
20240715,141300,2138256594,921,921,921,921,1498
|
|
20240715,141200,2136876936,920,923,923,920,4692
|
|
20240715,141100,2132558770,923,920,923,920,1616
|
|
20240715,141000,2131070270,920,922,924,920,7249
|
|
20240715,140900,2124395067,924,924,924,922,1501
|
|
20240715,140800,2123010310,924,923,924,923,2409
|
|
20240715,140700,2120785315,923,923,923,923,364
|
|
20240715,140600,2120449343,922,923,923,922,6070
|
|
20240715,140500,2114849752,925,924,925,924,5147
|
|
20240715,140400,2110089077,924,925,925,924,469
|
|
20240715,140300,2109655665,925,925,925,925,0
|
|
20240715,140200,2109655665,925,924,925,924,4114
|
|
20240715,140100,2105854324,924,925,925,924,4511
|
|
20240715,140000,2101683891,925,924,926,924,2214
|
|
20240715,135900,2099637838,924,923,924,923,1374
|
|
20240715,135800,2098369436,923,923,923,923,2034
|
|
20240715,135700,2096492054,921,921,921,921,501
|
|
20240715,135600,2096030633,923,923,923,922,4354
|
|
20240715,135500,2092016093,922,922,922,922,501
|
|
20240715,135400,2091554171,920,921,921,920,1353
|
|
20240715,135300,2090309409,920,920,920,920,700
|
|
20240715,135200,2089665409,920,921,921,920,1021
|
|
20240715,135100,2088725863,920,921,921,920,26156
|
|
20240715,135000,2064646191,921,921,922,921,5994
|
|
20240715,134900,2059122243,922,922,922,922,1653
|
|
20240715,134800,2057598177,923,923,923,922,11700
|
|
20240715,134700,2046810471,923,922,923,922,7031
|
|
20240715,134600,2040327888,923,924,924,923,1577
|
|
20240715,134500,2038872217,923,923,923,923,1700
|
|
20240715,134400,2037303117,923,924,924,923,1284
|
|
20240715,134300,2036117984,924,924,924,924,310
|
|
20240715,134200,2035831544,924,924,924,924,1201
|
|
20240715,134100,2034721820,924,926,926,923,4437
|
|
20240715,134000,2030619453,926,923,926,923,1330
|
|
20240715,133900,2029391860,923,924,924,923,155
|
|
20240715,133800,2029248641,923,923,923,923,0
|
|
20240715,133700,2029248641,923,925,925,923,10889
|
|
20240715,133600,2019189856,925,927,927,925,4248
|
|
20240715,133500,2015257538,927,925,927,925,536
|
|
20240715,133400,2014761736,926,925,927,925,345
|
|
20240715,133300,2014442501,925,925,926,925,2564
|
|
20240715,133200,2012069791,926,927,927,926,456
|
|
20240715,133100,2011647468,927,926,927,926,112
|
|
20240715,133000,2011543651,925,926,926,925,1408
|
|
20240715,132900,2010241151,926,927,927,926,22522
|
|
20240715,132800,1989374764,929,929,929,928,4690
|
|
20240715,132700,1985022191,930,930,930,929,1488
|
|
20240715,132600,1983639837,929,929,930,928,3273
|
|
20240715,132500,1980600447,930,929,930,929,1304
|
|
20240715,132400,1979388934,929,928,930,928,11390
|
|
20240715,132300,1968808908,928,928,928,927,1526
|
|
20240715,132200,1967393980,928,927,928,927,2637
|
|
20240715,132100,1964947860,927,926,927,926,11458
|
|
20240715,132000,1954337748,925,925,925,925,1282
|
|
20240715,131900,1953151898,925,926,926,925,3826
|
|
20240715,131800,1949612847,925,925,925,925,1785
|
|
20240715,131700,1947961722,926,926,926,926,3065
|
|
20240715,131600,1945123532,926,926,926,926,80
|
|
20240715,131500,1945049452,926,923,926,922,13633
|
|
20240715,131400,1932466072,922,922,923,921,1117
|
|
20240715,131300,1931437212,922,922,922,922,330
|
|
20240715,131200,1931132952,922,922,923,922,3305
|
|
20240715,131100,1928085725,923,922,923,922,1454
|
|
20240715,131000,1926743736,922,922,922,921,2506
|
|
20240715,130900,1924434992,922,922,922,922,6048
|
|
20240715,130800,1918858736,921,922,922,921,701
|
|
20240715,130700,1918212615,922,923,923,921,4320
|
|
20240715,130600,1914229779,923,927,927,922,15235
|
|
20240715,130500,1900149557,925,926,926,925,2673
|
|
20240715,130400,1897676540,927,927,927,927,108
|
|
20240715,130300,1897576424,927,925,927,925,2148
|
|
20240715,130200,1895589313,925,926,926,925,4202
|
|
20240715,130100,1891698430,926,927,927,926,5882
|
|
20240715,130000,1886251570,927,927,928,927,5835
|
|
20240715,125900,1880842415,928,928,928,927,541
|
|
20240715,125800,1880340903,928,928,928,927,2327
|
|
20240715,125700,1878182527,928,928,929,928,2375
|
|
20240715,125600,1875977727,929,929,929,929,2151
|
|
20240715,125500,1873979448,929,929,929,929,6178
|
|
20240715,125400,1868240086,929,929,929,928,7585
|
|
20240715,125300,1861194904,929,929,929,928,5791
|
|
20240715,125200,1855817576,929,927,929,927,2552
|
|
20240715,125100,1853448858,927,928,928,927,3660
|
|
20240715,125000,1850055603,928,927,928,927,5332
|
|
20240715,124900,1845112821,927,928,928,926,9599
|
|
20240715,124800,1836211067,928,927,928,927,4523
|
|
20240715,124700,1832014380,927,927,927,927,334
|
|
20240715,124600,1831704762,927,928,928,926,10572
|
|
20240715,124500,1821897911,928,927,928,926,8689
|
|
20240715,124400,1813839959,927,926,927,926,2014
|
|
20240715,124300,1811973812,926,926,926,926,574
|
|
20240715,124200,1811442288,925,924,927,924,6422
|
|
20240715,124100,1805505951,924,924,926,924,3077
|
|
20240715,124000,1802659919,924,926,926,924,971
|
|
20240715,123900,1801761452,926,924,926,924,2388
|
|
20240715,123800,1799553835,922,925,925,922,6827
|
|
20240715,123700,1793247371,925,925,925,925,941
|
|
20240715,123600,1792376946,926,925,926,925,107
|
|
20240715,123500,1792277870,925,924,926,924,1978
|
|
20240715,123400,1790448146,924,924,926,924,15477
|
|
20240715,123300,1776123956,924,922,924,922,80
|
|
20240715,123200,1776050194,922,922,922,922,5323
|
|
20240715,123100,1771142388,923,922,923,922,1016
|
|
20240715,123000,1770205296,923,924,924,923,216
|
|
20240715,122900,1770005927,923,923,923,923,1870
|
|
20240715,122800,1768279917,923,925,925,923,1257
|
|
20240715,122700,1767117704,922,923,925,922,9456
|
|
20240715,122600,1758390368,923,922,923,922,5009
|
|
20240715,122500,1753772069,922,923,923,922,126
|
|
20240715,122400,1753655773,923,923,923,922,1592
|
|
20240715,122300,1752187592,923,923,925,923,2101
|
|
20240715,122200,1750248267,923,922,923,921,2202
|
|
20240715,122100,1748217811,922,920,923,920,7648
|
|
20240715,122000,1741170916,921,921,922,921,7
|
|
20240715,121900,1741164468,922,922,922,922,491
|
|
20240715,121800,1740711766,922,922,922,922,42
|
|
20240715,121700,1740673042,922,919,922,919,725
|
|
20240715,121600,1740006167,920,920,920,920,1282
|
|
20240715,121500,1738826727,920,920,920,920,45
|
|
20240715,121400,1738785327,920,919,920,919,1100
|
|
20240715,121300,1737774327,919,919,919,919,1307
|
|
20240715,121200,1736573194,919,922,922,919,3924
|
|
20240715,121100,1732961518,922,922,922,920,500
|
|
20240715,121000,1732501494,920,920,920,920,1500
|
|
20240715,120900,1731121494,919,920,920,919,2910
|
|
20240715,120800,1728444992,919,919,919,919,3066
|
|
20240715,120700,1725627338,919,919,919,919,301
|
|
20240715,120600,1725350719,919,919,919,918,588
|
|
20240715,120500,1724810499,917,918,918,917,1787
|
|
20240715,120400,1723170467,917,920,920,917,8001
|
|
20240715,120300,1715827796,920,923,923,920,27887
|
|
20240715,120200,1690147471,922,923,923,922,1288
|
|
20240715,120100,1688959932,923,923,923,922,5
|
|
20240715,120000,1688955318,922,923,923,922,2408
|
|
20240715,115900,1686735134,923,923,923,923,3399
|
|
20240715,115800,1683597857,923,924,924,923,1935
|
|
20240715,115700,1681811851,923,925,925,923,2411
|
|
20240715,115600,1679586239,924,924,925,924,12825
|
|
20240715,115500,1667728552,925,925,925,924,1006
|
|
20240715,115400,1666798701,925,923,925,923,1484
|
|
20240715,115300,1665428967,923,922,926,921,10422
|
|
20240715,115200,1655793800,920,920,921,918,7021
|
|
20240715,115100,1649336302,919,919,920,918,1389
|
|
20240715,115000,1648061091,919,919,920,918,1438
|
|
20240715,114900,1646740571,920,919,920,919,1169
|
|
20240715,114800,1645666259,920,922,922,920,287
|
|
20240715,114700,1645402199,922,921,922,921,3141
|
|
20240715,114600,1642509337,922,922,922,921,23
|
|
20240715,114500,1642488144,922,920,922,920,479
|
|
20240715,114400,1642046677,919,920,920,919,1276
|
|
20240715,114300,1640874018,920,921,921,920,12
|
|
20240715,114200,1640862971,921,922,922,918,11829
|
|
20240715,114100,1629985308,923,923,924,923,2138
|
|
20240715,114000,1628010934,924,924,924,924,276
|
|
20240715,113900,1627755910,924,926,926,924,9344
|
|
20240715,113800,1619114925,926,925,926,925,11005
|
|
20240715,113700,1608934576,925,923,925,922,12485
|
|
20240715,113600,1597394751,923,922,923,922,2452
|
|
20240715,113500,1595133993,921,921,921,921,11281
|
|
20240715,113400,1584744192,921,923,923,921,7881
|
|
20240715,113300,1577477951,922,922,922,921,7782
|
|
20240715,113200,1570302983,921,920,921,920,3813
|
|
20240715,113100,1566791211,920,920,921,920,11901
|
|
20240715,113000,1555832281,921,921,921,921,1151
|
|
20240715,112900,1554772210,922,922,922,922,597
|
|
20240715,112800,1554221776,923,923,923,923,108
|
|
20240715,112700,1554122092,923,923,924,921,253
|
|
20240715,112600,1553888565,924,922,924,922,5293
|
|
20240715,112500,1549003339,922,922,922,920,454
|
|
20240715,112400,1548585292,922,921,922,920,11330
|
|
20240715,112300,1538151502,921,921,921,921,654
|
|
20240715,112200,1537549168,921,921,921,920,450
|
|
20240715,112100,1537134720,919,919,919,918,2521
|
|
20240715,112000,1534819121,919,921,921,919,257
|
|
20240715,111900,1534582936,921,919,922,919,1170
|
|
20240715,111800,1533507630,919,920,920,919,263
|
|
20240715,111700,1533265685,920,921,921,920,1662
|
|
20240715,111600,1531736051,922,921,922,921,661
|
|
20240715,111500,1531127260,920,921,921,920,2141
|
|
20240715,111400,1529156940,920,920,920,920,634
|
|
20240715,111300,1528573660,920,920,921,920,4710
|
|
20240715,111200,1524240458,920,920,922,918,827
|
|
20240715,111100,1523480630,922,921,922,918,2003
|
|
20240715,111000,1521637867,922,919,922,919,1345
|
|
20240715,110900,1520401737,919,921,921,919,290
|
|
20240715,110800,1520134715,921,919,922,918,989
|
|
20240715,110700,1519225832,921,919,922,919,126
|
|
20240715,110600,1519109828,919,919,919,918,112
|
|
20240715,110500,1519006995,918,919,919,918,1396
|
|
20240715,110400,1517725367,917,919,919,917,102
|
|
20240715,110300,1517631829,916,921,921,916,14931
|
|
20240715,110200,1503923179,921,920,921,920,3213
|
|
20240715,110100,1500964187,921,921,922,920,435
|
|
20240715,110000,1500563750,922,920,922,920,2626
|
|
20240715,105900,1498147822,919,918,919,917,1663
|
|
20240715,105800,1496621981,917,917,918,917,741
|
|
20240715,105700,1495942089,918,919,919,918,744
|
|
20240715,105600,1495258417,918,920,920,917,469
|
|
20240715,105500,1494828263,917,919,919,917,3808
|
|
20240715,105400,1491332160,923,919,923,919,3154
|
|
20240715,105300,1488427872,919,918,919,917,1779
|
|
20240715,105200,1486795694,919,919,919,919,157
|
|
20240715,105100,1486651411,919,916,919,916,1285
|
|
20240715,105000,1485474348,915,922,922,912,101137
|
|
20240715,104900,1392870414,922,922,924,922,547
|
|
20240715,104800,1392366078,922,924,924,922,105
|
|
20240715,104700,1392269066,924,924,925,922,17943
|
|
20240715,104600,1375725059,923,923,925,923,1143
|
|
20240715,104500,1374669964,925,924,925,923,12249
|
|
20240715,104400,1363361506,924,925,925,924,3011
|
|
20240715,104300,1360577131,925,923,925,923,8010
|
|
20240715,104200,1353175204,923,923,923,923,3
|
|
20240715,104100,1353172435,923,921,923,921,5277
|
|
20240715,104000,1348302159,921,921,921,919,1707
|
|
20240715,103900,1346730018,921,922,922,921,7320
|
|
20240715,103800,1339986658,922,921,922,920,3117
|
|
20240715,103700,1337115722,921,919,921,919,13748
|
|
20240715,103600,1324480096,919,922,922,919,9705
|
|
20240715,103500,1315545931,922,922,922,921,20
|
|
20240715,103400,1315527503,921,920,921,920,3057
|
|
20240715,103300,1312712060,920,920,921,920,1254
|
|
20240715,103200,1311557168,921,920,921,920,2586
|
|
20240715,103100,1309177044,920,920,920,919,364
|
|
20240715,103000,1308842167,920,921,921,919,3954
|
|
20240715,102900,1305202198,920,920,921,919,9904
|
|
20240715,102800,1296090266,921,919,921,919,1006
|
|
20240715,102700,1295165256,919,918,920,918,4523
|
|
20240715,102600,1291008619,918,919,919,918,3596
|
|
20240715,102500,1287707488,919,918,919,917,3749
|
|
20240715,102400,1284266355,918,917,918,916,3206
|
|
20240715,102300,1281328835,918,919,919,917,649
|
|
20240715,102200,1280732847,919,919,919,919,2045
|
|
20240715,102100,1278853492,919,917,919,916,4546
|
|
20240715,102000,1274686163,916,919,919,916,5776
|
|
20240715,101900,1269388506,919,919,920,918,514
|
|
20240715,101800,1268916639,919,918,919,918,2054
|
|
20240715,101700,1267031025,918,919,919,918,2260
|
|
20240715,101600,1264956263,919,920,920,919,1861
|
|
20240715,101500,1263244682,920,920,920,920,3578
|
|
20240715,101400,1259952922,920,917,920,917,11994
|
|
20240715,101300,1248935092,917,914,917,913,13189
|
|
20240715,101200,1236878842,914,914,914,913,897
|
|
20240715,101100,1236059651,914,915,915,914,709
|
|
20240715,101000,1235411551,915,915,915,912,16873
|
|
20240715,100900,1219996433,914,917,918,914,7675
|
|
20240715,100800,1212968212,918,916,918,916,5144
|
|
20240715,100700,1208251965,916,916,918,916,15806
|
|
20240715,100600,1193773656,916,913,916,913,690
|
|
20240715,100500,1193142462,913,913,915,913,14681
|
|
20240715,100400,1179720315,913,913,913,911,9046
|
|
20240715,100300,1171473918,911,916,916,911,34135
|
|
20240715,100200,1140277732,917,919,919,917,10292
|
|
20240715,100100,1130832806,919,919,920,919,976
|
|
20240715,100000,1129935859,919,918,919,917,556
|
|
20240715,095900,1129425633,917,918,918,917,5165
|
|
20240715,095800,1124685255,917,921,921,917,29301
|
|
20240715,095700,1097749462,921,922,922,921,1536
|
|
20240715,095600,1096333395,922,921,922,920,13043
|
|
20240715,095500,1084312296,921,922,923,920,13681
|
|
20240715,095400,1071708706,922,923,923,922,4611
|
|
20240715,095300,1067456396,923,922,923,922,11624
|
|
20240715,095200,1056735528,922,925,925,922,7600
|
|
20240715,095100,1049722942,925,922,925,922,21229
|
|
20240715,095000,1030145981,923,925,925,923,10882
|
|
20240715,094900,1020100885,924,925,925,924,1296
|
|
20240715,094800,1018903374,925,924,925,923,1507
|
|
20240715,094700,1017511022,925,924,925,924,5874
|
|
20240715,094600,1012078485,924,926,926,923,5015
|
|
20240715,094500,1007449550,923,922,923,921,12363
|
|
20240715,094400,996057953,922,923,923,922,10091
|
|
20240715,094300,986749299,923,926,926,921,58826
|
|
20240715,094200,932496500,926,926,926,922,4238
|
|
20240715,094100,928581427,926,924,926,924,20493
|
|
20240715,094000,909610893,924,925,926,924,5130
|
|
20240715,093900,904866675,925,928,929,925,8001
|
|
20240715,093800,897445737,928,927,929,927,3942
|
|
20240715,093700,893786011,928,927,928,927,4471
|
|
20240715,093600,889641214,928,925,928,925,2329
|
|
20240715,093500,887485585,923,925,925,921,15655
|
|
20240715,093400,873024390,926,928,930,926,48960
|
|
20240715,093300,827668819,928,929,929,928,30244
|
|
20240715,093200,799583315,929,929,930,928,14033
|
|
20240715,093100,786544501,929,930,930,927,9416
|
|
20240715,093000,777788087,930,926,931,925,59225
|
|
20240715,092900,722793639,926,926,926,925,5898
|
|
20240715,092800,717332110,926,926,926,924,3477
|
|
20240715,092700,714115596,924,924,926,920,19829
|
|
20240715,092600,695767584,924,926,926,923,11766
|
|
20240715,092500,684897940,926,919,927,918,60731
|
|
20240715,092400,628868106,918,918,920,918,13435
|
|
20240715,092300,616523767,918,916,919,915,16092
|
|
20240715,092200,601783050,916,916,918,916,5851
|
|
20240715,092100,596418462,918,917,919,911,31142
|
|
20240715,092000,567919583,915,916,918,913,6840
|
|
20240715,091900,561665197,918,919,919,914,14277
|
|
20240715,091800,548589639,918,919,919,918,4912
|
|
20240715,091700,544075918,919,918,919,916,2298
|
|
20240715,091600,541966704,918,914,920,913,16374
|
|
20240715,091500,526955196,913,913,917,911,11163
|
|
20240715,091400,516782393,911,916,917,910,62294
|
|
20240715,091300,459956767,915,916,916,915,15489
|
|
20240715,091200,445771895,916,918,918,914,83024
|
|
20240715,091100,369794709,918,918,919,916,21559
|
|
20240715,091000,350034424,919,919,920,918,3965
|
|
20240715,090900,346392425,920,920,920,917,12677
|
|
20240715,090800,334752884,918,918,920,917,14311
|
|
20240715,090700,321601225,920,920,922,918,23516
|
|
20240715,090600,299980746,920,921,921,919,20466
|
|
20240715,090500,281148829,921,917,922,917,57624
|
|
20240715,090400,228169162,918,918,919,914,42487
|
|
20240715,090300,189296137,917,920,922,917,15532
|
|
20240715,090200,175013013,920,917,923,915,45060
|
|
20240715,090100,133634623,917,920,920,915,45573
|
|
20240715,090000,91844874,920,921,926,919,97987
|