595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185200,4750102208,957,957,957,957,33974
|
|
20240717,185100,4750102208,957,957,957,957,0
|
|
20240717,185000,4750102208,957,957,957,957,0
|
|
20240717,184900,4750102208,957,957,957,957,0
|
|
20240717,184800,4750102208,957,957,957,957,0
|
|
20240717,184700,4750102208,957,957,957,957,0
|
|
20240717,184600,4750102208,957,957,957,957,0
|
|
20240717,184500,4750102208,957,957,957,957,0
|
|
20240717,184400,4750102208,957,957,957,957,0
|
|
20240717,184300,4750102208,957,957,957,957,0
|
|
20240717,184200,4750102208,957,957,957,957,0
|
|
20240717,184100,4750102208,957,957,957,957,0
|
|
20240717,184000,4750102208,957,957,957,957,0
|
|
20240717,183900,4750102208,957,957,957,957,0
|
|
20240717,183800,4750102208,957,957,957,957,0
|
|
20240717,183700,4750102208,957,957,957,957,0
|
|
20240717,183600,4750102208,957,957,957,957,0
|
|
20240717,183500,4750102208,957,957,957,957,0
|
|
20240717,183400,4750102208,957,957,957,957,0
|
|
20240717,183300,4750102208,957,957,957,957,0
|
|
20240717,183200,4750102208,957,957,957,957,0
|
|
20240717,183100,4750102208,957,957,957,957,0
|
|
20240717,183000,4750102208,957,957,957,957,0
|
|
20240717,182900,4750102208,957,957,957,957,0
|
|
20240717,182800,4750102208,957,957,957,957,0
|
|
20240717,182700,4750102208,957,957,957,957,0
|
|
20240717,182600,4750102208,957,957,957,957,0
|
|
20240717,182500,4750102208,957,957,957,957,0
|
|
20240717,182400,4750102208,957,957,957,957,0
|
|
20240717,182300,4750102208,957,957,957,957,0
|
|
20240717,182200,4750102208,957,957,957,957,33974
|
|
20240717,182100,4750102208,957,957,957,957,0
|
|
20240717,182000,4750102208,957,957,957,957,0
|
|
20240717,181900,4750102208,957,957,957,957,0
|
|
20240717,181800,4750102208,957,957,957,957,0
|
|
20240717,181700,4750102208,957,957,957,957,0
|
|
20240717,181600,4750102208,957,957,957,957,0
|
|
20240717,181500,4750102208,957,957,957,957,0
|
|
20240717,181400,4750102208,957,957,957,957,0
|
|
20240717,181300,4750102208,957,957,957,957,0
|
|
20240717,181200,4750102208,957,957,957,957,0
|
|
20240717,181100,4750102208,957,957,957,957,0
|
|
20240717,181000,4750102208,957,957,957,957,0
|
|
20240717,180900,4750102208,957,957,957,957,0
|
|
20240717,180800,4750102208,957,957,957,957,0
|
|
20240717,180700,4750102208,957,957,957,957,0
|
|
20240717,180600,4750102208,957,957,957,957,0
|
|
20240717,180500,4750102208,957,957,957,957,0
|
|
20240717,180400,4750102208,957,957,957,957,0
|
|
20240717,180300,4750102208,957,957,957,957,0
|
|
20240717,180200,4750102208,957,957,957,957,0
|
|
20240717,180100,4750102208,957,957,957,957,0
|
|
20240717,180000,4750102208,957,957,957,957,0
|
|
20240717,175900,4750102208,957,957,957,957,0
|
|
20240717,175800,4750102208,957,957,957,957,0
|
|
20240717,175700,4750102208,957,957,957,957,0
|
|
20240717,175600,4750102208,957,957,957,957,0
|
|
20240717,175500,4750102208,957,957,957,957,0
|
|
20240717,175400,4750102208,957,957,957,957,0
|
|
20240717,175300,4750102208,957,957,957,957,0
|
|
20240717,175200,4750102208,957,957,957,957,33974
|
|
20240717,175100,4750102208,957,957,957,957,0
|
|
20240717,175000,4750102208,957,957,957,957,0
|
|
20240717,174900,4750102208,957,957,957,957,0
|
|
20240717,174800,4750102208,957,957,957,957,0
|
|
20240717,174700,4750102208,957,957,957,957,0
|
|
20240717,174600,4750102208,957,957,957,957,0
|
|
20240717,174500,4750102208,957,957,957,957,0
|
|
20240717,174400,4750102208,957,957,957,957,0
|
|
20240717,174300,4750102208,957,957,957,957,0
|
|
20240717,174200,4750102208,957,957,957,957,0
|
|
20240717,174100,4750102208,957,957,957,957,0
|
|
20240717,174000,4750102208,957,957,957,957,0
|
|
20240717,173900,4750102208,957,957,957,957,0
|
|
20240717,173800,4750102208,957,957,957,957,0
|
|
20240717,173700,4750102208,957,957,957,957,0
|
|
20240717,173600,4750102208,957,957,957,957,0
|
|
20240717,173500,4750102208,957,957,957,957,0
|
|
20240717,173400,4750102208,957,957,957,957,0
|
|
20240717,173300,4750102208,957,957,957,957,0
|
|
20240717,173200,4750102208,957,957,957,957,0
|
|
20240717,173100,4750102208,957,957,957,957,0
|
|
20240717,173000,4750102208,957,957,957,957,0
|
|
20240717,172900,4750102208,957,957,957,957,0
|
|
20240717,172800,4750102208,957,957,957,957,0
|
|
20240717,172700,4750102208,957,957,957,957,0
|
|
20240717,172600,4750102208,957,957,957,957,0
|
|
20240717,172500,4750102208,957,957,957,957,0
|
|
20240717,172400,4750102208,957,957,957,957,0
|
|
20240717,172300,4750102208,957,957,957,957,0
|
|
20240717,172200,4750102208,957,957,957,957,33974
|
|
20240717,172100,4750102208,957,957,957,957,0
|
|
20240717,172000,4750102208,957,957,957,957,0
|
|
20240717,171900,4750102208,957,957,957,957,0
|
|
20240717,171800,4750102208,957,957,957,957,0
|
|
20240717,171700,4750102208,957,957,957,957,0
|
|
20240717,171600,4750102208,957,957,957,957,0
|
|
20240717,171500,4750102208,957,957,957,957,0
|
|
20240717,171400,4750102208,957,957,957,957,0
|
|
20240717,171300,4750102208,957,957,957,957,0
|
|
20240717,171200,4750102208,957,957,957,957,0
|
|
20240717,171100,4750102208,957,957,957,957,0
|
|
20240717,171000,4750102208,957,957,957,957,0
|
|
20240717,170900,4750102208,957,957,957,957,0
|
|
20240717,170800,4750102208,957,957,957,957,0
|
|
20240717,170700,4750102208,957,957,957,957,0
|
|
20240717,170600,4750102208,957,957,957,957,0
|
|
20240717,170500,4750102208,957,957,957,957,0
|
|
20240717,170400,4750102208,957,957,957,957,0
|
|
20240717,170300,4750102208,957,957,957,957,0
|
|
20240717,170200,4750102208,957,957,957,957,0
|
|
20240717,170100,4750102208,957,957,957,957,0
|
|
20240717,170000,4750102208,957,957,957,957,0
|
|
20240717,165900,4750102208,957,957,957,957,0
|
|
20240717,165800,4750102208,957,957,957,957,0
|
|
20240717,165700,4750102208,957,957,957,957,0
|
|
20240717,165600,4750102208,957,957,957,957,0
|
|
20240717,165500,4750102208,957,957,957,957,0
|
|
20240717,165400,4750102208,957,957,957,957,0
|
|
20240717,165300,4750102208,957,957,957,957,0
|
|
20240717,165200,4750102208,957,957,957,957,33974
|
|
20240717,165100,4750102208,957,957,957,957,0
|
|
20240717,165000,4750102208,957,957,957,957,0
|
|
20240717,164900,4750102208,957,957,957,957,0
|
|
20240717,164800,4750102208,957,957,957,957,0
|
|
20240717,164700,4750102208,957,957,957,957,0
|
|
20240717,164600,4750102208,957,957,957,957,0
|
|
20240717,164500,4750102208,957,957,957,957,0
|
|
20240717,164400,4750102208,957,957,957,957,0
|
|
20240717,164300,4750102208,957,957,957,957,0
|
|
20240717,164200,4750102208,957,957,957,957,0
|
|
20240717,164100,4750102208,957,957,957,957,0
|
|
20240717,164000,4750102208,957,957,957,957,0
|
|
20240717,163900,4750102208,957,957,957,957,0
|
|
20240717,163800,4750102208,957,957,957,957,0
|
|
20240717,163700,4750102208,957,957,957,957,0
|
|
20240717,163600,4750102208,957,957,957,957,0
|
|
20240717,163500,4750102208,957,957,957,957,0
|
|
20240717,163400,4750102208,957,957,957,957,0
|
|
20240717,163300,4750102208,957,957,957,957,0
|
|
20240717,163200,4750102208,957,957,957,957,0
|
|
20240717,163100,4750102208,957,957,957,957,0
|
|
20240717,163000,4750102208,957,957,957,957,0
|
|
20240717,162900,4750102208,957,957,957,957,0
|
|
20240717,162800,4750102208,957,957,957,957,0
|
|
20240717,162700,4750102208,957,957,957,957,0
|
|
20240717,162600,4750102208,957,957,957,957,0
|
|
20240717,162500,4750102208,957,957,957,957,0
|
|
20240717,162400,4750102208,957,957,957,957,0
|
|
20240717,162300,4750102208,957,957,957,957,0
|
|
20240717,162200,4750102208,957,957,957,957,33974
|
|
20240717,162100,4750102208,957,957,957,957,0
|
|
20240717,162000,4750102208,957,957,957,957,0
|
|
20240717,161900,4750102208,957,957,957,957,0
|
|
20240717,161800,4750102208,957,957,957,957,0
|
|
20240717,161700,4750102208,957,957,957,957,0
|
|
20240717,161600,4750102208,957,957,957,957,0
|
|
20240717,161500,4750102208,957,957,957,957,0
|
|
20240717,161400,4750102208,957,957,957,957,0
|
|
20240717,161300,4750102208,957,957,957,957,0
|
|
20240717,161200,4750102208,957,957,957,957,0
|
|
20240717,161100,4750102208,957,957,957,957,0
|
|
20240717,161000,4750102208,957,957,957,957,0
|
|
20240717,160900,4750102208,957,957,957,957,0
|
|
20240717,160800,4750102208,957,957,957,957,0
|
|
20240717,160700,4750102208,957,957,957,957,0
|
|
20240717,160600,4750102208,957,957,957,957,0
|
|
20240717,160500,4750102208,957,957,957,957,0
|
|
20240717,160400,4750102208,957,957,957,957,0
|
|
20240717,160300,4750102208,957,957,957,957,0
|
|
20240717,160200,4750102208,957,957,957,957,0
|
|
20240717,160100,4750102208,957,957,957,957,0
|
|
20240717,160000,4750102208,957,957,957,957,0
|
|
20240717,155900,4750102208,957,957,957,957,0
|
|
20240717,155800,4750102208,957,957,957,957,0
|
|
20240717,155700,4750102208,957,957,957,957,0
|
|
20240717,155600,4750102208,957,957,957,957,0
|
|
20240717,155500,4750102208,957,957,957,957,0
|
|
20240717,155400,4750102208,957,957,957,957,0
|
|
20240717,155300,4750102208,957,957,957,957,0
|
|
20240717,155200,4750102208,957,957,957,957,33974
|
|
20240717,155100,4750102208,957,957,957,957,0
|
|
20240717,155000,4750102208,957,957,957,957,0
|
|
20240717,154900,4750102208,957,957,957,957,0
|
|
20240717,154800,4750102208,957,957,957,957,0
|
|
20240717,154700,4750102208,957,957,957,957,0
|
|
20240717,154600,4750102208,957,957,957,957,0
|
|
20240717,154500,4750102208,957,957,957,957,0
|
|
20240717,154400,4750102208,957,957,957,957,0
|
|
20240717,154300,4750102208,957,957,957,957,0
|
|
20240717,154200,4750102208,957,957,957,957,0
|
|
20240717,154100,4750102208,957,957,957,957,0
|
|
20240717,154000,4750102208,957,957,957,957,0
|
|
20240717,153900,4750102208,957,957,957,957,0
|
|
20240717,153800,4750102208,957,957,957,957,0
|
|
20240717,153700,4750102208,957,957,957,957,0
|
|
20240717,153600,4750102208,957,957,957,957,0
|
|
20240717,153500,4750102208,957,957,957,957,0
|
|
20240717,153400,4750102208,957,957,957,957,0
|
|
20240717,153300,4750102208,957,957,957,957,0
|
|
20240717,153200,4750102208,957,957,957,957,0
|
|
20240717,153100,4750102208,957,957,957,957,0
|
|
20240717,153000,4750102208,957,957,957,957,33974
|
|
20240717,152900,4717589090,959,959,959,959,0
|
|
20240717,152800,4717589090,959,959,959,959,0
|
|
20240717,152700,4717589090,959,959,959,959,0
|
|
20240717,152600,4717589090,959,959,959,959,0
|
|
20240717,152500,4717589090,959,959,959,959,0
|
|
20240717,152400,4717589090,959,959,959,959,0
|
|
20240717,152300,4717589090,959,959,959,959,0
|
|
20240717,152200,4717589090,959,959,959,959,0
|
|
20240717,152100,4717589090,959,959,959,959,0
|
|
20240717,152000,4717589090,959,959,959,959,0
|
|
20240717,151900,4717589090,959,955,959,955,11007
|
|
20240717,151800,4707059549,955,955,955,954,3046
|
|
20240717,151700,4704150824,955,953,955,953,5265
|
|
20240717,151600,4699128750,954,954,955,952,10220
|
|
20240717,151500,4689388931,953,954,954,953,33762
|
|
20240717,151400,4657187743,954,955,955,953,3907
|
|
20240717,151300,4653462251,954,954,955,954,14020
|
|
20240717,151200,4640087161,955,957,957,955,6892
|
|
20240717,151100,4633502834,957,957,958,956,3957
|
|
20240717,151000,4629715976,958,958,958,957,1058
|
|
20240717,150900,4628702606,958,957,959,957,2246
|
|
20240717,150800,4626552490,957,959,959,956,18693
|
|
20240717,150700,4608663060,957,958,960,957,2956
|
|
20240717,150600,4605831424,958,958,960,957,5508
|
|
20240717,150500,4600549143,958,958,959,956,9839
|
|
20240717,150400,4591117807,958,957,958,957,1311
|
|
20240717,150300,4589862404,958,957,958,957,2444
|
|
20240717,150200,4587522105,956,957,957,956,122
|
|
20240717,150100,4587405401,957,955,958,954,10010
|
|
20240717,150000,4577838766,956,958,958,953,10107
|
|
20240717,145900,4568201642,954,957,958,954,37503
|
|
20240717,145800,4532366126,958,959,960,957,6970
|
|
20240717,145700,4525687524,959,959,959,956,4885
|
|
20240717,145600,4521009033,958,958,960,958,17678
|
|
20240717,145500,4504067743,958,956,958,955,5921
|
|
20240717,145400,4498404556,956,955,956,954,11377
|
|
20240717,145300,4487539585,956,955,956,954,759
|
|
20240717,145200,4486814736,954,956,957,954,3305
|
|
20240717,145100,4483657456,956,956,956,954,308
|
|
20240717,145000,4483363316,956,956,957,956,2642
|
|
20240717,144900,4480834924,957,954,957,954,1205
|
|
20240717,144800,4479685207,957,957,957,953,16493
|
|
20240717,144700,4463951776,953,955,955,953,6523
|
|
20240717,144600,4457728847,955,956,957,955,2832
|
|
20240717,144500,4455022752,956,957,958,956,1357
|
|
20240717,144400,4453725155,957,957,957,956,3928
|
|
20240717,144300,4449969537,956,957,957,956,5086
|
|
20240717,144200,4445107314,956,957,957,956,6160
|
|
20240717,144100,4439218222,957,956,957,956,4320
|
|
20240717,144000,4435086493,957,957,958,956,2301
|
|
20240717,143900,4432886381,959,958,959,957,37195
|
|
20240717,143800,4397254804,957,957,959,957,15590
|
|
20240717,143700,4382319723,959,956,959,956,3049
|
|
20240717,143600,4379399627,956,956,956,955,7237
|
|
20240717,143500,4372486281,956,956,956,956,57
|
|
20240717,143400,4372431789,957,955,957,955,1225
|
|
20240717,143300,4371261188,956,957,957,955,4141
|
|
20240717,143200,4367304207,957,957,957,955,11073
|
|
20240717,143100,4356720846,957,956,957,955,4764
|
|
20240717,143000,4352166772,956,956,956,955,10399
|
|
20240717,142900,4342229328,956,956,956,956,271
|
|
20240717,142800,4341970252,955,953,955,953,9792
|
|
20240717,142700,4332621262,953,953,954,953,3132
|
|
20240717,142600,4329636434,953,953,954,952,20955
|
|
20240717,142500,4309683286,953,954,955,953,1921
|
|
20240717,142400,4307851643,955,953,955,951,2823
|
|
20240717,142300,4305161841,950,953,954,950,41650
|
|
20240717,142200,4265547617,953,953,953,952,2113
|
|
20240717,142100,4263536031,954,953,954,953,7
|
|
20240717,142000,4263529355,954,952,955,952,6916
|
|
20240717,141900,4256945290,952,955,955,952,16350
|
|
20240717,141800,4241365589,955,957,958,955,44078
|
|
20240717,141700,4199249641,957,958,958,956,3513
|
|
20240717,141600,4195888422,958,959,959,958,596
|
|
20240717,141500,4195317433,959,958,960,958,665
|
|
20240717,141400,4194679550,958,956,958,956,4925
|
|
20240717,141300,4189971192,957,958,958,957,3613
|
|
20240717,141200,4186513061,959,959,959,959,1163
|
|
20240717,141100,4185397744,958,959,960,957,2354
|
|
20240717,141000,4183142279,959,959,959,959,202
|
|
20240717,140900,4182948561,959,958,959,957,327
|
|
20240717,140800,4182635428,960,960,960,959,50
|
|
20240717,140700,4182587458,960,959,960,959,511
|
|
20240717,140600,4182096899,958,956,958,956,1904
|
|
20240717,140500,4180275640,957,959,959,957,2407
|
|
20240717,140400,4177971971,959,959,960,959,333
|
|
20240717,140300,4177652623,959,959,960,957,3173
|
|
20240717,140200,4174616032,957,959,960,957,31
|
|
20240717,140100,4174586345,960,956,960,955,6548
|
|
20240717,140000,4168325544,957,956,957,956,4993
|
|
20240717,135900,4163551631,956,957,957,956,8197
|
|
20240717,135800,4155714000,957,958,960,957,21653
|
|
20240717,135700,4134985839,958,959,959,958,8524
|
|
20240717,135600,4126812765,959,961,961,959,2877
|
|
20240717,135500,4124050709,961,963,963,961,526
|
|
20240717,135400,4123545190,963,960,963,960,1357
|
|
20240717,135300,4122239379,962,962,962,960,1792
|
|
20240717,135200,4120518361,963,963,963,961,927
|
|
20240717,135100,4119627452,963,961,963,961,2680
|
|
20240717,135000,4117051970,963,962,963,961,1596
|
|
20240717,134900,4115517332,961,962,962,961,819
|
|
20240717,134800,4114730021,962,963,963,962,4948
|
|
20240717,134700,4109969751,962,962,963,962,4708
|
|
20240717,134600,4105440643,963,962,963,962,1490
|
|
20240717,134500,4104005883,963,963,963,963,3173
|
|
20240717,134400,4100950284,964,964,964,964,71
|
|
20240717,134300,4100881840,964,965,965,964,9766
|
|
20240717,134200,4091457670,965,963,965,963,3999
|
|
20240717,134100,4087603279,962,964,964,962,108
|
|
20240717,134000,4087499361,965,963,965,962,5542
|
|
20240717,133900,4082167453,965,964,965,963,958
|
|
20240717,133800,4081244523,965,964,965,963,2570
|
|
20240717,133700,4078767665,965,963,966,963,1375
|
|
20240717,133600,4077442303,963,966,966,961,271
|
|
20240717,133500,4077181619,965,966,966,960,10585
|
|
20240717,133400,4066956874,960,964,966,960,36560
|
|
20240717,133300,4031824165,966,965,966,965,40
|
|
20240717,133200,4031785558,966,965,966,963,312
|
|
20240717,133100,4031484661,966,964,966,964,4370
|
|
20240717,133000,4027269394,963,963,964,962,1452
|
|
20240717,132900,4025871104,963,962,963,962,1598
|
|
20240717,132800,4024333821,962,961,962,961,842
|
|
20240717,132700,4023524647,962,961,962,961,1327
|
|
20240717,132600,4022249380,961,962,962,961,7138
|
|
20240717,132500,4015387379,961,962,962,961,8300
|
|
20240717,132400,4007410491,962,963,963,961,14825
|
|
20240717,132300,3993143723,963,963,963,963,121
|
|
20240717,132200,3993027200,963,963,963,962,2309
|
|
20240717,132100,3990805652,963,965,965,963,1832
|
|
20240717,132000,3989041432,963,965,965,963,2216
|
|
20240717,131900,3986905848,965,965,965,964,5857
|
|
20240717,131800,3981256861,965,964,965,964,1244
|
|
20240717,131700,3980057631,963,964,964,963,1510
|
|
20240717,131600,3978603393,964,962,964,962,4922
|
|
20240717,131500,3973865703,963,965,965,962,3597
|
|
20240717,131400,3970402880,966,966,966,964,10156
|
|
20240717,131300,3960602580,966,967,967,966,4143
|
|
20240717,131200,3956600441,965,967,968,965,6405
|
|
20240717,131100,3950409962,966,966,966,966,0
|
|
20240717,131000,3950409962,966,967,968,965,4527
|
|
20240717,130900,3946040760,967,966,968,966,4483
|
|
20240717,130800,3941710027,968,970,970,966,7114
|
|
20240717,130700,3934831766,969,969,969,968,881
|
|
20240717,130600,3933978473,968,968,969,967,1543
|
|
20240717,130500,3932485186,968,969,969,967,1889
|
|
20240717,130400,3930655919,966,969,969,966,284
|
|
20240717,130300,3930381393,969,969,969,967,546
|
|
20240717,130200,3929853264,970,970,970,966,8947
|
|
20240717,130100,3921196857,972,970,972,970,77
|
|
20240717,130000,3921122123,972,973,973,968,2013
|
|
20240717,125900,3919167940,973,973,974,971,2721
|
|
20240717,125800,3916521935,973,973,973,971,7511
|
|
20240717,125700,3909228740,972,973,974,970,7509
|
|
20240717,125600,3901933207,973,972,973,972,1497
|
|
20240717,125500,3900478068,972,971,972,970,14237
|
|
20240717,125400,3886645845,971,969,971,969,12254
|
|
20240717,125300,3874759537,969,969,970,969,888
|
|
20240717,125200,3873899020,970,969,970,968,6560
|
|
20240717,125100,3867544355,968,967,969,966,2263
|
|
20240717,125000,3865355156,967,968,969,967,889
|
|
20240717,124900,3864495324,969,968,969,968,619
|
|
20240717,124800,3863896047,968,968,969,968,96
|
|
20240717,124700,3863803094,969,968,969,968,5713
|
|
20240717,124600,3858272909,968,968,968,967,1052
|
|
20240717,124500,3857254613,968,967,968,967,1345
|
|
20240717,124400,3855952850,965,968,968,965,376
|
|
20240717,124300,3855589964,968,968,968,965,946
|
|
20240717,124200,3854675018,968,968,968,968,1413
|
|
20240717,124100,3853307234,968,968,968,968,1001
|
|
20240717,124000,3852338266,964,968,968,964,1602
|
|
20240717,123900,3850791395,969,968,969,968,1831
|
|
20240717,123800,3849018953,968,967,968,967,7534
|
|
20240717,123700,3841729875,969,967,969,967,2716
|
|
20240717,123600,3839103087,967,966,967,964,2450
|
|
20240717,123500,3836737385,965,965,965,964,1437
|
|
20240717,123400,3835350712,965,966,966,964,936
|
|
20240717,123300,3834447747,966,966,966,964,2856
|
|
20240717,123200,3831689968,966,966,966,963,2733
|
|
20240717,123100,3829050633,966,966,966,966,48
|
|
20240717,123000,3829004265,966,963,966,963,30732
|
|
20240717,122900,3799330653,963,963,963,962,2057
|
|
20240717,122800,3797349899,963,964,964,963,122
|
|
20240717,122700,3797232296,964,964,964,963,2388
|
|
20240717,122600,3794930274,964,965,966,964,2793
|
|
20240717,122500,3792237178,965,966,966,965,1235
|
|
20240717,122400,3791044198,966,965,966,964,1721
|
|
20240717,122300,3789383540,965,963,966,963,2715
|
|
20240717,122200,3786768990,966,963,966,963,6089
|
|
20240717,122100,3780904029,963,966,966,963,1553
|
|
20240717,122000,3779407356,966,966,967,965,1562
|
|
20240717,121900,3777898462,966,964,967,963,3926
|
|
20240717,121800,3774116904,964,967,967,964,3886
|
|
20240717,121700,3770370797,967,964,969,964,3489
|
|
20240717,121600,3767005976,964,965,965,964,23171
|
|
20240717,121500,3744668988,964,967,967,964,9306
|
|
20240717,121400,3735689055,968,966,968,965,4134
|
|
20240717,121300,3731697740,966,967,967,966,6702
|
|
20240717,121200,3725223187,967,968,968,967,101
|
|
20240717,121100,3725125519,968,969,969,968,15406
|
|
20240717,121000,3710210520,969,969,969,969,0
|
|
20240717,120900,3710210520,969,969,969,966,2514
|
|
20240717,120800,3707779798,969,967,969,966,4632
|
|
20240717,120700,3703301056,968,968,968,968,562
|
|
20240717,120600,3702757040,968,969,969,968,554
|
|
20240717,120500,3702220352,969,970,970,969,39
|
|
20240717,120400,3702182540,971,971,971,970,904
|
|
20240717,120300,3701304856,971,966,972,966,1111
|
|
20240717,120200,3700227570,967,970,971,967,8640
|
|
20240717,120100,3691867212,972,969,972,969,2955
|
|
20240717,120000,3689003802,969,971,972,969,8415
|
|
20240717,115900,3680844097,971,973,973,971,55
|
|
20240717,115800,3680790628,973,972,973,970,14039
|
|
20240717,115700,3667154606,973,975,975,973,6228
|
|
20240717,115600,3661094758,973,972,975,972,6724
|
|
20240717,115500,3654554524,975,975,975,972,192
|
|
20240717,115400,3654367474,975,972,975,971,1783
|
|
20240717,115300,3652631653,974,972,975,971,1373
|
|
20240717,115200,3651297503,975,972,975,972,3341
|
|
20240717,115100,3648047011,974,974,974,972,1307
|
|
20240717,115000,3646774045,974,973,975,972,10112
|
|
20240717,114900,3636936760,973,974,975,973,2971
|
|
20240717,114800,3634045210,974,973,974,973,1467
|
|
20240717,114700,3632617594,973,974,974,973,7455
|
|
20240717,114600,3625360356,975,975,975,974,1013
|
|
20240717,114500,3624373161,975,975,975,975,43
|
|
20240717,114400,3624331236,971,972,972,971,2088
|
|
20240717,114300,3622302745,972,976,976,972,11004
|
|
20240717,114200,3611579619,976,976,977,976,1287
|
|
20240717,114100,3610323360,975,980,980,975,2263
|
|
20240717,114000,3608110512,980,980,981,975,11848
|
|
20240717,113900,3596530835,981,976,981,975,60004
|
|
20240717,113800,3537833820,976,976,976,975,3151
|
|
20240717,113700,3534758949,975,973,976,972,8939
|
|
20240717,113600,3526045504,975,971,975,971,30638
|
|
20240717,113500,3496241417,972,971,972,971,2401
|
|
20240717,113400,3493909583,971,970,971,970,566
|
|
20240717,113300,3493360297,971,971,971,971,3
|
|
20240717,113200,3493357384,971,971,971,967,1480
|
|
20240717,113100,3491925050,967,968,971,967,4422
|
|
20240717,113000,3487645799,971,970,972,967,4177
|
|
20240717,112900,3483601006,973,972,973,968,6177
|
|
20240717,112800,3477609781,971,970,972,970,5689
|
|
20240717,112700,3472085485,970,969,970,969,2566
|
|
20240717,112600,3469596744,969,970,970,969,1412
|
|
20240717,112500,3468227946,970,969,970,968,9862
|
|
20240717,112400,3458669155,968,968,968,967,27396
|
|
20240717,112300,3432149952,968,969,969,968,5688
|
|
20240717,112200,3426643785,968,968,969,968,6608
|
|
20240717,112100,3420247227,968,966,969,966,2249
|
|
20240717,112000,3418071586,966,970,971,965,20362
|
|
20240717,111900,3398413467,970,972,972,961,107459
|
|
20240717,111800,3294648795,972,972,972,971,2365
|
|
20240717,111700,3292350298,972,973,974,972,11533
|
|
20240717,111600,3281138818,974,975,976,973,4883
|
|
20240717,111500,3276381029,976,976,976,975,2277
|
|
20240717,111400,3274159966,976,973,976,972,9050
|
|
20240717,111300,3265350633,974,973,975,972,3168
|
|
20240717,111200,3262265422,973,972,974,972,8829
|
|
20240717,111100,3253682999,972,973,974,971,10711
|
|
20240717,111000,3243275171,973,974,974,972,7279
|
|
20240717,110900,3236189542,974,975,977,972,1045
|
|
20240717,110800,3235172447,977,977,977,973,2068
|
|
20240717,110700,3233154703,977,974,977,972,12528
|
|
20240717,110600,3220963621,976,973,977,972,8663
|
|
20240717,110500,3212517529,972,976,977,972,40713
|
|
20240717,110400,3172872257,977,977,978,976,2190
|
|
20240717,110300,3170733379,978,979,979,974,10323
|
|
20240717,110200,3160663337,976,978,979,974,18392
|
|
20240717,110100,3142721045,977,976,979,974,34844
|
|
20240717,110000,3108676455,976,978,978,976,35849
|
|
20240717,105900,3073657727,978,979,979,978,11353
|
|
20240717,105800,3062549588,979,982,982,978,22090
|
|
20240717,105700,3040889504,981,980,981,980,47607
|
|
20240717,105600,2994207945,981,984,984,981,25863
|
|
20240717,105500,2968796849,983,980,985,980,25789
|
|
20240717,105400,2943458306,981,980,982,979,15706
|
|
20240717,105300,2928057080,980,984,985,973,44948
|
|
20240717,105200,2884036872,985,983,990,983,135828
|
|
20240717,105100,2750017821,983,981,985,980,77478
|
|
20240717,105000,2673888148,981,976,981,976,143957
|
|
20240717,104900,2532848338,976,974,976,973,28988
|
|
20240717,104800,2504589146,974,976,977,971,37041
|
|
20240717,104700,2468486131,976,966,977,966,124067
|
|
20240717,104600,2347719652,965,965,965,964,5335
|
|
20240717,104500,2342571383,966,967,967,963,5541
|
|
20240717,104400,2337224705,966,967,968,966,6109
|
|
20240717,104300,2331318307,967,968,969,967,9131
|
|
20240717,104200,2322481921,968,966,969,965,16292
|
|
20240717,104100,2306728366,966,969,969,966,10396
|
|
20240717,104000,2296671481,969,973,973,965,24843
|
|
20240717,103900,2272579130,972,964,976,964,161538
|
|
20240717,103800,2115529864,963,962,964,961,14364
|
|
20240717,103700,2101704876,961,961,961,960,3730
|
|
20240717,103600,2098121846,961,960,961,960,21027
|
|
20240717,103500,2077935916,957,959,960,957,3264
|
|
20240717,103400,2074806719,959,960,960,959,3071
|
|
20240717,103300,2071859570,958,962,962,958,14197
|
|
20240717,103200,2058217068,962,963,963,961,10046
|
|
20240717,103100,2048552272,965,964,966,964,19336
|
|
20240717,103000,2029903753,964,964,965,964,10636
|
|
20240717,102900,2019641415,965,960,965,960,16163
|
|
20240717,102800,2004057264,960,957,964,956,20769
|
|
20240717,102700,1984144437,958,959,959,957,2070
|
|
20240717,102600,1982162369,960,957,960,956,9509
|
|
20240717,102500,1973053622,956,955,957,955,4950
|
|
20240717,102400,1968321427,955,950,955,950,10484
|
|
20240717,102300,1958338466,949,950,950,949,8670
|
|
20240717,102200,1950103425,949,949,951,949,2323
|
|
20240717,102100,1947898815,950,950,951,948,2545
|
|
20240717,102000,1945482503,951,951,951,950,3188
|
|
20240717,101900,1942452309,951,948,951,948,4267
|
|
20240717,101800,1938405031,948,952,953,946,14780
|
|
20240717,101700,1924402573,952,950,952,946,5033
|
|
20240717,101600,1919619960,951,950,951,946,11861
|
|
20240717,101500,1908384929,950,950,950,948,37149
|
|
20240717,101400,1873158666,950,951,951,949,10201
|
|
20240717,101300,1863469978,951,952,952,951,2574
|
|
20240717,101200,1861021095,952,952,952,951,33285
|
|
20240717,101100,1829358883,952,954,954,951,4617
|
|
20240717,101000,1824967814,951,955,955,951,23383
|
|
20240717,100900,1802702106,954,953,955,951,5234
|
|
20240717,100800,1797712202,952,955,955,951,12506
|
|
20240717,100700,1785804155,955,955,955,953,245
|
|
20240717,100600,1785570342,955,956,959,952,19742
|
|
20240717,100500,1766756249,955,956,959,955,16478
|
|
20240717,100400,1750996480,955,955,956,955,2443
|
|
20240717,100300,1748663249,955,957,957,955,5665
|
|
20240717,100200,1743250425,957,960,960,957,24056
|
|
20240717,100100,1720180564,961,960,961,960,5154
|
|
20240717,100000,1715231251,961,961,962,960,10260
|
|
20240717,095900,1705376616,961,964,964,960,93767
|
|
20240717,095800,1615243581,964,965,965,963,9207
|
|
20240717,095700,1606373443,965,966,966,963,2619
|
|
20240717,095600,1603848748,967,964,968,963,9168
|
|
20240717,095500,1595003832,964,962,965,961,10524
|
|
20240717,095400,1584875654,962,964,964,962,8533
|
|
20240717,095300,1576659229,964,967,967,964,9964
|
|
20240717,095200,1567047055,967,971,971,963,17149
|
|
20240717,095100,1550489827,970,971,971,968,12662
|
|
20240717,095000,1538211360,971,971,973,969,83973
|
|
20240717,094900,1456736895,971,970,971,965,50152
|
|
20240717,094800,1408124834,969,967,969,966,33558
|
|
20240717,094700,1375639534,967,968,968,967,2925
|
|
20240717,094600,1372809659,968,967,969,966,35269
|
|
20240717,094500,1338680226,967,967,969,966,25414
|
|
20240717,094400,1314095001,967,963,968,963,55950
|
|
20240717,094300,1260041807,963,962,964,961,9370
|
|
20240717,094200,1251016550,964,962,964,961,2871
|
|
20240717,094100,1248254538,962,965,966,961,8605
|
|
20240717,094000,1239960464,966,966,967,965,21185
|
|
20240717,093900,1219485274,966,964,967,962,41349
|
|
20240717,093800,1179549644,966,963,967,963,35314
|
|
20240717,093700,1145468541,963,960,964,960,15552
|
|
20240717,093600,1130517507,960,959,960,957,23260
|
|
20240717,093500,1108248277,960,962,962,960,30932
|
|
20240717,093400,1078537593,962,961,965,961,23953
|
|
20240717,093300,1055488847,961,962,963,959,36167
|
|
20240717,093200,1020698068,962,955,963,955,43164
|
|
20240717,093100,979301757,956,960,960,956,23769
|
|
20240717,093000,956526149,960,961,965,958,48452
|
|
20240717,092900,909918615,960,955,961,951,33294
|
|
20240717,092800,878002147,957,945,957,945,45419
|
|
20240717,092700,834804023,945,946,946,945,6853
|
|
20240717,092600,828326318,945,948,948,944,16915
|
|
20240717,092500,812355368,943,945,949,943,4851
|
|
20240717,092400,807775528,945,946,951,943,3126
|
|
20240717,092300,804818804,946,943,950,941,10226
|
|
20240717,092200,795177515,944,944,945,943,5273
|
|
20240717,092100,790201108,945,948,948,944,23161
|
|
20240717,092000,768302349,948,952,953,948,15598
|
|
20240717,091900,753479694,952,948,953,948,10418
|
|
20240717,091800,743582464,949,947,950,947,3291
|
|
20240717,091700,740456998,946,950,950,946,9406
|
|
20240717,091600,731530303,950,952,953,950,5993
|
|
20240717,091500,725826929,952,947,952,946,23752
|
|
20240717,091400,703286982,946,950,950,946,7314
|
|
20240717,091300,696354012,950,950,950,948,23821
|
|
20240717,091200,673743229,950,950,951,948,8120
|
|
20240717,091100,666031924,950,954,954,947,21119
|
|
20240717,091000,645956956,954,937,954,936,61243
|
|
20240717,090900,587968027,936,938,942,934,26653
|
|
20240717,090800,562973315,934,938,940,928,110869
|
|
20240717,090700,459474581,938,940,940,937,23038
|
|
20240717,090600,437858437,940,944,944,939,23646
|
|
20240717,090500,415630324,945,942,945,936,77589
|
|
20240717,090400,342707033,943,950,951,943,84405
|
|
20240717,090300,262929525,950,950,951,946,40085
|
|
20240717,090200,224897466,951,951,953,946,68687
|
|
20240717,090100,159667706,951,955,955,948,36869
|
|
20240717,090000,124618326,953,964,964,953,129547
|