594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185100,4666739268,977,977,977,977,62600
|
|
20240726,185000,4666739268,977,977,977,977,0
|
|
20240726,184900,4666739268,977,977,977,977,0
|
|
20240726,184800,4666739268,977,977,977,977,0
|
|
20240726,184700,4666739268,977,977,977,977,0
|
|
20240726,184600,4666739268,977,977,977,977,0
|
|
20240726,184500,4666739268,977,977,977,977,0
|
|
20240726,184400,4666739268,977,977,977,977,0
|
|
20240726,184300,4666739268,977,977,977,977,0
|
|
20240726,184200,4666739268,977,977,977,977,0
|
|
20240726,184100,4666739268,977,977,977,977,0
|
|
20240726,184000,4666739268,977,977,977,977,0
|
|
20240726,183900,4666739268,977,977,977,977,0
|
|
20240726,183800,4666739268,977,977,977,977,0
|
|
20240726,183700,4666739268,977,977,977,977,0
|
|
20240726,183600,4666739268,977,977,977,977,0
|
|
20240726,183500,4666739268,977,977,977,977,0
|
|
20240726,183400,4666739268,977,977,977,977,0
|
|
20240726,183300,4666739268,977,977,977,977,0
|
|
20240726,183200,4666739268,977,977,977,977,0
|
|
20240726,183100,4666739268,977,977,977,977,0
|
|
20240726,183000,4666739268,977,977,977,977,0
|
|
20240726,182900,4666739268,977,977,977,977,0
|
|
20240726,182800,4666739268,977,977,977,977,0
|
|
20240726,182700,4666739268,977,977,977,977,0
|
|
20240726,182600,4666739268,977,977,977,977,0
|
|
20240726,182500,4666739268,977,977,977,977,0
|
|
20240726,182400,4666739268,977,977,977,977,0
|
|
20240726,182300,4666739268,977,977,977,977,0
|
|
20240726,182200,4666739268,977,977,977,977,0
|
|
20240726,182100,4666739268,977,977,977,977,62600
|
|
20240726,182000,4666739268,977,977,977,977,0
|
|
20240726,181900,4666739268,977,977,977,977,0
|
|
20240726,181800,4666739268,977,977,977,977,0
|
|
20240726,181700,4666739268,977,977,977,977,0
|
|
20240726,181600,4666739268,977,977,977,977,0
|
|
20240726,181500,4666739268,977,977,977,977,0
|
|
20240726,181400,4666739268,977,977,977,977,0
|
|
20240726,181300,4666739268,977,977,977,977,0
|
|
20240726,181200,4666739268,977,977,977,977,0
|
|
20240726,181100,4666739268,977,977,977,977,0
|
|
20240726,181000,4666739268,977,977,977,977,0
|
|
20240726,180900,4666739268,977,977,977,977,0
|
|
20240726,180800,4666739268,977,977,977,977,0
|
|
20240726,180700,4666739268,977,977,977,977,0
|
|
20240726,180600,4666739268,977,977,977,977,0
|
|
20240726,180500,4666739268,977,977,977,977,0
|
|
20240726,180400,4666739268,977,977,977,977,0
|
|
20240726,180300,4666739268,977,977,977,977,0
|
|
20240726,180200,4666739268,977,977,977,977,0
|
|
20240726,180100,4666739268,977,977,977,977,0
|
|
20240726,180000,4666739268,977,977,977,977,0
|
|
20240726,175900,4666739268,977,977,977,977,0
|
|
20240726,175800,4666739268,977,977,977,977,0
|
|
20240726,175700,4666739268,977,977,977,977,0
|
|
20240726,175600,4666739268,977,977,977,977,0
|
|
20240726,175500,4666739268,977,977,977,977,0
|
|
20240726,175400,4666739268,977,977,977,977,0
|
|
20240726,175300,4666739268,977,977,977,977,0
|
|
20240726,175200,4666739268,977,977,977,977,0
|
|
20240726,175100,4666739268,977,977,977,977,62600
|
|
20240726,175000,4666739268,977,977,977,977,0
|
|
20240726,174900,4666739268,977,977,977,977,0
|
|
20240726,174800,4666739268,977,977,977,977,0
|
|
20240726,174700,4666739268,977,977,977,977,0
|
|
20240726,174600,4666739268,977,977,977,977,0
|
|
20240726,174500,4666739268,977,977,977,977,0
|
|
20240726,174400,4666739268,977,977,977,977,0
|
|
20240726,174300,4666739268,977,977,977,977,0
|
|
20240726,174200,4666739268,977,977,977,977,0
|
|
20240726,174100,4666739268,977,977,977,977,0
|
|
20240726,174000,4666739268,977,977,977,977,0
|
|
20240726,173900,4666739268,977,977,977,977,0
|
|
20240726,173800,4666739268,977,977,977,977,0
|
|
20240726,173700,4666739268,977,977,977,977,0
|
|
20240726,173600,4666739268,977,977,977,977,0
|
|
20240726,173500,4666739268,977,977,977,977,0
|
|
20240726,173400,4666739268,977,977,977,977,0
|
|
20240726,173300,4666739268,977,977,977,977,0
|
|
20240726,173200,4666739268,977,977,977,977,0
|
|
20240726,173100,4666739268,977,977,977,977,0
|
|
20240726,173000,4666739268,977,977,977,977,0
|
|
20240726,172900,4666739268,977,977,977,977,0
|
|
20240726,172800,4666739268,977,977,977,977,0
|
|
20240726,172700,4666739268,977,977,977,977,0
|
|
20240726,172600,4666739268,977,977,977,977,0
|
|
20240726,172500,4666739268,977,977,977,977,0
|
|
20240726,172400,4666739268,977,977,977,977,0
|
|
20240726,172300,4666739268,977,977,977,977,0
|
|
20240726,172200,4666739268,977,977,977,977,0
|
|
20240726,172100,4666739268,977,977,977,977,62600
|
|
20240726,172000,4666739268,977,977,977,977,0
|
|
20240726,171900,4666739268,977,977,977,977,0
|
|
20240726,171800,4666739268,977,977,977,977,0
|
|
20240726,171700,4666739268,977,977,977,977,0
|
|
20240726,171600,4666739268,977,977,977,977,0
|
|
20240726,171500,4666739268,977,977,977,977,0
|
|
20240726,171400,4666739268,977,977,977,977,0
|
|
20240726,171300,4666739268,977,977,977,977,0
|
|
20240726,171200,4666739268,977,977,977,977,0
|
|
20240726,171100,4666739268,977,977,977,977,0
|
|
20240726,171000,4666739268,977,977,977,977,0
|
|
20240726,170900,4666739268,977,977,977,977,0
|
|
20240726,170800,4666739268,977,977,977,977,0
|
|
20240726,170700,4666739268,977,977,977,977,0
|
|
20240726,170600,4666739268,977,977,977,977,0
|
|
20240726,170500,4666739268,977,977,977,977,0
|
|
20240726,170400,4666739268,977,977,977,977,0
|
|
20240726,170300,4666739268,977,977,977,977,0
|
|
20240726,170200,4666739268,977,977,977,977,0
|
|
20240726,170100,4666739268,977,977,977,977,0
|
|
20240726,170000,4666739268,977,977,977,977,0
|
|
20240726,165900,4666739268,977,977,977,977,0
|
|
20240726,165800,4666739268,977,977,977,977,0
|
|
20240726,165700,4666739268,977,977,977,977,0
|
|
20240726,165600,4666739268,977,977,977,977,0
|
|
20240726,165500,4666739268,977,977,977,977,0
|
|
20240726,165400,4666739268,977,977,977,977,0
|
|
20240726,165300,4666739268,977,977,977,977,0
|
|
20240726,165200,4666739268,977,977,977,977,0
|
|
20240726,165100,4666739268,977,977,977,977,62600
|
|
20240726,165000,4666739268,977,977,977,977,0
|
|
20240726,164900,4666739268,977,977,977,977,0
|
|
20240726,164800,4666739268,977,977,977,977,0
|
|
20240726,164700,4666739268,977,977,977,977,0
|
|
20240726,164600,4666739268,977,977,977,977,0
|
|
20240726,164500,4666739268,977,977,977,977,0
|
|
20240726,164400,4666739268,977,977,977,977,0
|
|
20240726,164300,4666739268,977,977,977,977,0
|
|
20240726,164200,4666739268,977,977,977,977,0
|
|
20240726,164100,4666739268,977,977,977,977,0
|
|
20240726,164000,4666739268,977,977,977,977,0
|
|
20240726,163900,4666739268,977,977,977,977,0
|
|
20240726,163800,4666739268,977,977,977,977,0
|
|
20240726,163700,4666739268,977,977,977,977,0
|
|
20240726,163600,4666739268,977,977,977,977,0
|
|
20240726,163500,4666739268,977,977,977,977,0
|
|
20240726,163400,4666739268,977,977,977,977,0
|
|
20240726,163300,4666739268,977,977,977,977,0
|
|
20240726,163200,4666739268,977,977,977,977,0
|
|
20240726,163100,4666739268,977,977,977,977,0
|
|
20240726,163000,4666739268,977,977,977,977,0
|
|
20240726,162900,4666739268,977,977,977,977,0
|
|
20240726,162800,4666739268,977,977,977,977,0
|
|
20240726,162700,4666739268,977,977,977,977,0
|
|
20240726,162600,4666739268,977,977,977,977,0
|
|
20240726,162500,4666739268,977,977,977,977,0
|
|
20240726,162400,4666739268,977,977,977,977,0
|
|
20240726,162300,4666739268,977,977,977,977,0
|
|
20240726,162200,4666739268,977,977,977,977,0
|
|
20240726,162100,4666739268,977,977,977,977,62600
|
|
20240726,162000,4666739268,977,977,977,977,0
|
|
20240726,161900,4666739268,977,977,977,977,0
|
|
20240726,161800,4666739268,977,977,977,977,0
|
|
20240726,161700,4666739268,977,977,977,977,0
|
|
20240726,161600,4666739268,977,977,977,977,0
|
|
20240726,161500,4666739268,977,977,977,977,0
|
|
20240726,161400,4666739268,977,977,977,977,0
|
|
20240726,161300,4666739268,977,977,977,977,0
|
|
20240726,161200,4666739268,977,977,977,977,0
|
|
20240726,161100,4666739268,977,977,977,977,0
|
|
20240726,161000,4666739268,977,977,977,977,0
|
|
20240726,160900,4666739268,977,977,977,977,0
|
|
20240726,160800,4666739268,977,977,977,977,0
|
|
20240726,160700,4666739268,977,977,977,977,0
|
|
20240726,160600,4666739268,977,977,977,977,0
|
|
20240726,160500,4666739268,977,977,977,977,0
|
|
20240726,160400,4666739268,977,977,977,977,0
|
|
20240726,160300,4666739268,977,977,977,977,0
|
|
20240726,160200,4666739268,977,977,977,977,0
|
|
20240726,160100,4666739268,977,977,977,977,0
|
|
20240726,160000,4666739268,977,977,977,977,0
|
|
20240726,155900,4666739268,977,977,977,977,0
|
|
20240726,155800,4666739268,977,977,977,977,0
|
|
20240726,155700,4666739268,977,977,977,977,0
|
|
20240726,155600,4666739268,977,977,977,977,0
|
|
20240726,155500,4666739268,977,977,977,977,0
|
|
20240726,155400,4666739268,977,977,977,977,0
|
|
20240726,155300,4666739268,977,977,977,977,0
|
|
20240726,155200,4666739268,977,977,977,977,0
|
|
20240726,155100,4666739268,977,977,977,977,62600
|
|
20240726,155000,4666739268,977,977,977,977,0
|
|
20240726,154900,4666739268,977,977,977,977,0
|
|
20240726,154800,4666739268,977,977,977,977,0
|
|
20240726,154700,4666739268,977,977,977,977,0
|
|
20240726,154600,4666739268,977,977,977,977,0
|
|
20240726,154500,4666739268,977,977,977,977,0
|
|
20240726,154400,4666739268,977,977,977,977,0
|
|
20240726,154300,4666739268,977,977,977,977,0
|
|
20240726,154200,4666739268,977,977,977,977,0
|
|
20240726,154100,4666739268,977,977,977,977,0
|
|
20240726,154000,4666739268,977,977,977,977,0
|
|
20240726,153900,4666739268,977,977,977,977,0
|
|
20240726,153800,4666739268,977,977,977,977,0
|
|
20240726,153700,4666739268,977,977,977,977,0
|
|
20240726,153600,4666739268,977,977,977,977,0
|
|
20240726,153500,4666739268,977,977,977,977,0
|
|
20240726,153400,4666739268,977,977,977,977,0
|
|
20240726,153300,4666739268,977,977,977,977,0
|
|
20240726,153200,4666739268,977,977,977,977,0
|
|
20240726,153100,4666739268,977,977,977,977,0
|
|
20240726,153000,4666739268,977,977,977,977,62600
|
|
20240726,152900,4605579068,977,977,977,977,0
|
|
20240726,152800,4605579068,977,977,977,977,0
|
|
20240726,152700,4605579068,977,977,977,977,0
|
|
20240726,152600,4605579068,977,977,977,977,0
|
|
20240726,152500,4605579068,977,977,977,977,0
|
|
20240726,152400,4605579068,977,977,977,977,0
|
|
20240726,152300,4605579068,977,977,977,977,0
|
|
20240726,152200,4605579068,977,977,977,977,0
|
|
20240726,152100,4605579068,977,977,977,977,0
|
|
20240726,152000,4605579068,977,977,977,977,0
|
|
20240726,151900,4605579068,977,978,979,977,14168
|
|
20240726,151800,4591725068,979,980,980,978,1089
|
|
20240726,151700,4590658823,980,979,980,978,24125
|
|
20240726,151600,4567056335,979,977,980,976,23728
|
|
20240726,151500,4543828451,977,977,979,976,34725
|
|
20240726,151400,4509893690,977,977,978,977,1495
|
|
20240726,151300,4508432958,977,978,978,977,1175
|
|
20240726,151200,4507284980,978,977,978,977,2043
|
|
20240726,151100,4505287533,977,978,978,977,3741
|
|
20240726,151000,4501631556,977,979,979,977,5889
|
|
20240726,150900,4495870198,979,978,979,978,3154
|
|
20240726,150800,4492783878,978,978,979,978,9258
|
|
20240726,150700,4483728385,978,976,978,974,37731
|
|
20240726,150600,4446918725,975,976,977,975,21128
|
|
20240726,150500,4426308615,976,978,978,976,9413
|
|
20240726,150400,4417115650,978,979,979,978,10851
|
|
20240726,150300,4406494254,979,978,979,978,5613
|
|
20240726,150200,4401000533,977,978,979,977,13754
|
|
20240726,150100,4387545533,978,980,980,978,22895
|
|
20240726,150000,4365145285,980,981,983,980,37361
|
|
20240726,145900,4328475715,981,981,982,980,36365
|
|
20240726,145800,4292817489,981,979,981,979,11035
|
|
20240726,145700,4281995670,979,981,981,979,4058
|
|
20240726,145600,4278019475,981,980,981,980,3585
|
|
20240726,145500,4274506030,980,981,981,980,3776
|
|
20240726,145400,4270805000,981,980,981,979,21097
|
|
20240726,145300,4250130840,979,980,981,979,23713
|
|
20240726,145200,4226890064,978,979,982,977,39346
|
|
20240726,145100,4188344027,977,980,980,977,2447
|
|
20240726,145000,4185950743,980,980,980,978,8816
|
|
20240726,144900,4177316703,980,976,980,976,8814
|
|
20240726,144800,4168688400,976,976,978,976,7787
|
|
20240726,144700,4161080581,977,979,979,977,18986
|
|
20240726,144600,4142525928,978,979,979,978,6124
|
|
20240726,144500,4136534706,979,981,981,978,13939
|
|
20240726,144400,4122874892,981,978,981,978,12815
|
|
20240726,144300,4110314697,978,977,978,976,18391
|
|
20240726,144200,4092355965,977,978,980,976,8890
|
|
20240726,144100,4083664169,977,979,979,977,8494
|
|
20240726,144000,4075357013,980,982,982,976,20565
|
|
20240726,143900,4055210595,982,984,984,982,58852
|
|
20240726,143800,3997319390,984,977,984,977,161040
|
|
20240726,143700,3839531982,978,976,978,976,39023
|
|
20240726,143600,3801404956,976,974,976,974,14650
|
|
20240726,143500,3787123675,976,974,976,973,33391
|
|
20240726,143400,3754577579,974,973,974,973,492
|
|
20240726,143300,3754098707,973,974,974,973,2725
|
|
20240726,143200,3751444705,974,974,974,973,927
|
|
20240726,143100,3750541808,974,974,974,972,21461
|
|
20240726,143000,3729643850,974,975,975,974,2698
|
|
20240726,142900,3727015856,973,972,975,972,47993
|
|
20240726,142800,3680302125,972,970,972,970,6057
|
|
20240726,142700,3674415383,971,970,971,970,11436
|
|
20240726,142600,3663316751,970,970,970,970,1691
|
|
20240726,142500,3661676481,970,973,973,970,1250
|
|
20240726,142400,3660461261,972,972,973,972,7421
|
|
20240726,142300,3653248029,972,972,972,972,5765
|
|
20240726,142200,3647644449,970,970,973,970,18382
|
|
20240726,142100,3629801558,971,971,971,971,12957
|
|
20240726,142000,3617220311,971,971,972,971,112
|
|
20240726,141900,3617111558,972,972,973,972,3611
|
|
20240726,141800,3613601665,972,971,972,971,7875
|
|
20240726,141700,3605948704,971,971,971,971,247
|
|
20240726,141600,3605708867,971,970,971,970,377
|
|
20240726,141500,3605343049,970,971,971,970,11617
|
|
20240726,141400,3594069992,972,972,972,970,4100
|
|
20240726,141300,3590084812,972,971,972,971,15725
|
|
20240726,141200,3574800612,972,971,972,971,5207
|
|
20240726,141100,3569744411,971,971,972,971,5714
|
|
20240726,141000,3564191472,972,970,972,970,1784
|
|
20240726,140900,3562459974,970,971,971,970,4535
|
|
20240726,140800,3558056490,971,972,972,971,745
|
|
20240726,140700,3557333085,971,972,972,971,2950
|
|
20240726,140600,3554467314,973,972,973,972,9642
|
|
20240726,140500,3545095131,972,971,972,971,1100
|
|
20240726,140400,3544026903,972,972,972,970,10409
|
|
20240726,140300,3533920286,973,973,973,972,3377
|
|
20240726,140200,3530637108,973,971,973,970,3893
|
|
20240726,140100,3526855779,972,972,973,972,6573
|
|
20240726,140000,3520464620,972,972,972,970,6578
|
|
20240726,135900,3514077754,972,971,972,970,7790
|
|
20240726,135800,3506507392,971,971,971,971,2643
|
|
20240726,135700,3503941039,971,971,972,971,2489
|
|
20240726,135600,3501521936,971,971,971,970,5939
|
|
20240726,135500,3495755589,971,970,971,970,12828
|
|
20240726,135400,3483309621,970,971,971,969,12703
|
|
20240726,135300,3470987012,970,970,970,970,6243
|
|
20240726,135200,3464931302,970,969,970,968,1940
|
|
20240726,135100,3463050497,969,967,969,967,150
|
|
20240726,135000,3462905149,967,967,967,967,2239
|
|
20240726,134900,3460740036,969,966,969,966,3777
|
|
20240726,134800,3457083218,967,967,967,966,7287
|
|
20240726,134700,3450036789,967,966,967,966,5834
|
|
20240726,134600,3444398829,967,968,970,966,13872
|
|
20240726,134500,3430984588,968,968,971,967,4388
|
|
20240726,134400,3426739303,968,971,971,968,17172
|
|
20240726,134300,3410098633,971,968,972,968,14184
|
|
20240726,134200,3396325969,971,973,973,968,59155
|
|
20240726,134100,3338924237,973,976,976,971,9433
|
|
20240726,134000,3329732026,976,974,976,972,46857
|
|
20240726,133900,3284065989,974,972,975,971,41490
|
|
20240726,133800,3243690144,971,969,972,969,66678
|
|
20240726,133700,3178976185,969,967,969,967,39228
|
|
20240726,133600,3140979060,969,969,969,966,7205
|
|
20240726,133500,3134005442,969,966,969,966,24633
|
|
20240726,133400,3110172320,966,966,966,965,15731
|
|
20240726,133300,3094977419,966,966,966,965,1417
|
|
20240726,133200,3093609852,965,965,965,965,5632
|
|
20240726,133100,3088174972,964,966,966,964,9501
|
|
20240726,133000,3079001006,964,963,966,963,10104
|
|
20240726,132900,3069255363,963,963,963,962,13223
|
|
20240726,132800,3056527114,964,964,965,962,7523
|
|
20240726,132700,3049281544,965,965,965,965,2178
|
|
20240726,132600,3047179774,964,966,966,964,19730
|
|
20240726,132500,3028133763,966,966,966,966,4562
|
|
20240726,132400,3023726871,966,966,967,966,23520
|
|
20240726,132300,3001006550,966,963,966,963,25002
|
|
20240726,132200,2976899775,964,964,964,963,1169
|
|
20240726,132100,2975772941,964,965,966,964,12598
|
|
20240726,132000,2963620972,965,965,966,965,12609
|
|
20240726,131900,2951452848,964,964,964,964,990
|
|
20240726,131800,2950498488,964,963,964,963,7819
|
|
20240726,131700,2942966550,962,963,964,962,12721
|
|
20240726,131600,2930728038,963,964,965,963,2631
|
|
20240726,131500,2928192559,965,962,965,962,3900
|
|
20240726,131400,2924436864,962,964,966,962,36440
|
|
20240726,131300,2889309568,964,963,964,962,5896
|
|
20240726,131200,2883637494,962,962,964,962,7040
|
|
20240726,131100,2876861920,962,962,962,962,876
|
|
20240726,131000,2876019208,962,962,962,962,1169
|
|
20240726,130900,2874894630,962,963,963,962,1384
|
|
20240726,130800,2873563220,962,961,962,961,4557
|
|
20240726,130700,2869183209,961,962,962,961,4325
|
|
20240726,130600,2865023245,962,961,962,960,6188
|
|
20240726,130500,2859071905,962,963,964,960,19430
|
|
20240726,130400,2840390245,966,964,966,964,5611
|
|
20240726,130300,2834981225,966,965,966,965,2634
|
|
20240726,130200,2832439404,965,964,965,963,3972
|
|
20240726,130100,2828612347,964,964,964,963,1044
|
|
20240726,130000,2827606944,963,962,964,962,6253
|
|
20240726,125900,2821588265,962,963,963,962,2455
|
|
20240726,125800,2819226549,963,964,964,963,1607
|
|
20240726,125700,2817678798,964,965,965,963,1113
|
|
20240726,125600,2816605574,965,963,965,962,7420
|
|
20240726,125500,2809459079,963,963,963,962,4644
|
|
20240726,125400,2804987207,963,962,963,962,1515
|
|
20240726,125300,2803529762,962,962,962,962,1718
|
|
20240726,125200,2801877046,961,962,962,961,5924
|
|
20240726,125100,2796178599,962,963,963,962,1405
|
|
20240726,125000,2794826338,963,962,963,962,1022
|
|
20240726,124900,2793843173,962,962,963,962,3681
|
|
20240726,124800,2790302039,962,964,964,962,4726
|
|
20240726,124700,2785754781,964,962,964,962,331
|
|
20240726,124600,2785436354,962,965,965,962,33218
|
|
20240726,124500,2753419614,965,965,966,965,1047
|
|
20240726,124400,2752408677,966,966,967,966,1411
|
|
20240726,124300,2751045250,966,966,966,966,949
|
|
20240726,124200,2750128516,966,967,967,966,8063
|
|
20240726,124100,2742338372,966,966,966,965,1670
|
|
20240726,124000,2740725182,966,967,967,964,3934
|
|
20240726,123900,2736926173,967,965,969,965,63666
|
|
20240726,123800,2675379436,965,964,965,964,2520
|
|
20240726,123700,2672948535,964,964,965,962,26779
|
|
20240726,123600,2647111858,964,964,965,964,23931
|
|
20240726,123500,2624040374,964,959,964,959,25336
|
|
20240726,123400,2599674779,960,960,961,960,7953
|
|
20240726,123300,2592039893,960,960,961,960,3102
|
|
20240726,123200,2589061971,960,960,960,960,31
|
|
20240726,123100,2589032211,960,960,961,960,3222
|
|
20240726,123000,2585936521,960,960,960,960,5195
|
|
20240726,122900,2580949321,961,961,961,960,8552
|
|
20240726,122800,2572735849,961,961,961,960,4294
|
|
20240726,122700,2568609324,960,960,961,960,4918
|
|
20240726,122600,2563886736,960,960,960,960,7130
|
|
20240726,122500,2557041936,960,960,961,960,552
|
|
20240726,122400,2556511615,961,961,961,961,50
|
|
20240726,122300,2556463565,961,960,961,960,4441
|
|
20240726,122200,2552199250,960,961,961,960,3318
|
|
20240726,122100,2549013965,961,960,961,960,1547
|
|
20240726,122000,2547527408,961,961,962,961,1233
|
|
20240726,121900,2546342382,962,960,963,960,18570
|
|
20240726,121800,2528483536,960,959,960,959,3022
|
|
20240726,121700,2525585431,959,959,960,959,2521
|
|
20240726,121600,2523167782,959,958,959,957,373
|
|
20240726,121500,2522810359,958,957,958,957,1712
|
|
20240726,121400,2521170279,957,958,958,957,9179
|
|
20240726,121300,2512376897,958,958,958,958,70
|
|
20240726,121200,2512309837,958,960,960,958,2467
|
|
20240726,121100,2509945462,960,959,960,959,615
|
|
20240726,121000,2509355676,959,960,960,958,2042
|
|
20240726,120900,2507396459,960,960,960,960,1100
|
|
20240726,120800,2506340459,960,962,962,960,4111
|
|
20240726,120700,2502393787,962,962,962,962,1134
|
|
20240726,120600,2501302879,962,962,962,960,2460
|
|
20240726,120500,2498941024,962,958,962,958,13946
|
|
20240726,120400,2485560527,958,958,958,958,1055
|
|
20240726,120300,2484549837,958,960,960,957,6013
|
|
20240726,120200,2478792369,960,960,960,959,2867
|
|
20240726,120100,2476040104,960,959,960,956,7701
|
|
20240726,120000,2468671828,960,958,960,957,2370
|
|
20240726,115900,2466397638,960,960,960,957,2019
|
|
20240726,115800,2464461867,961,961,962,957,9084
|
|
20240726,115700,2455752637,960,956,960,955,21207
|
|
20240726,115600,2435406950,956,956,956,956,8062
|
|
20240726,115500,2427699678,956,957,957,956,6814
|
|
20240726,115400,2421179105,958,958,959,958,6196
|
|
20240726,115300,2415239760,958,958,959,958,2447
|
|
20240726,115200,2412893411,958,958,959,958,1940
|
|
20240726,115100,2411034888,957,959,959,957,6115
|
|
20240726,115000,2405174238,959,960,960,958,2502
|
|
20240726,114900,2402774772,959,959,959,958,7505
|
|
20240726,114800,2395577627,959,960,960,959,9557
|
|
20240726,114700,2386402941,960,960,960,960,9
|
|
20240726,114600,2386394301,962,959,962,959,6115
|
|
20240726,114500,2380522135,960,961,961,960,1269
|
|
20240726,114400,2379303726,961,961,961,961,304
|
|
20240726,114300,2379011582,962,960,962,959,11186
|
|
20240726,114200,2368253540,961,959,961,959,9474
|
|
20240726,114100,2359155724,959,961,961,959,3642
|
|
20240726,114000,2355659200,960,960,961,959,10205
|
|
20240726,113900,2345857399,960,961,961,960,31383
|
|
20240726,113800,2315727712,961,960,961,960,17311
|
|
20240726,113700,2299097347,960,961,961,960,2190
|
|
20240726,113600,2296993410,960,960,960,960,143
|
|
20240726,113500,2296856130,960,956,962,956,8561
|
|
20240726,113400,2288640718,958,958,958,956,11600
|
|
20240726,113300,2277536807,958,960,960,958,619
|
|
20240726,113200,2276943633,958,960,960,958,4290
|
|
20240726,113100,2272831309,960,960,960,958,6872
|
|
20240726,113000,2266242594,960,960,960,960,1331
|
|
20240726,112900,2264964834,960,961,961,959,4070
|
|
20240726,112800,2261056042,961,964,964,961,10377
|
|
20240726,112700,2251069391,965,964,965,964,10740
|
|
20240726,112600,2240710174,964,962,964,960,9504
|
|
20240726,112500,2231573022,962,962,963,962,5816
|
|
20240726,112400,2225977030,963,963,965,961,11458
|
|
20240726,112300,2214931371,961,965,965,960,23192
|
|
20240726,112200,2192603206,965,962,965,962,45588
|
|
20240726,112100,2148682576,961,961,962,961,6120
|
|
20240726,112000,2142799256,961,962,962,961,18269
|
|
20240726,111900,2125230027,962,961,962,961,3708
|
|
20240726,111800,2121664865,961,963,963,960,7999
|
|
20240726,111700,2113977853,962,962,963,961,12260
|
|
20240726,111600,2102181014,962,960,963,960,52634
|
|
20240726,111500,2051552063,957,959,960,957,2563
|
|
20240726,111400,2049093344,960,957,960,957,1411
|
|
20240726,111300,2047742910,957,962,962,957,16717
|
|
20240726,111200,2031726251,961,962,962,961,8520
|
|
20240726,111100,2023532755,961,960,961,960,11425
|
|
20240726,111000,2012561557,961,956,962,956,27191
|
|
20240726,110900,1986429405,957,959,959,956,9712
|
|
20240726,110800,1977133368,959,960,960,959,3350
|
|
20240726,110700,1973919568,960,959,960,959,8319
|
|
20240726,110600,1965938024,960,958,960,958,11768
|
|
20240726,110500,1954645701,959,958,960,957,3750
|
|
20240726,110400,1951056062,957,958,958,957,704
|
|
20240726,110300,1950381834,958,959,960,957,16723
|
|
20240726,110200,1934354478,959,959,960,959,1522
|
|
20240726,110100,1932894544,960,957,960,955,30468
|
|
20240726,110000,1903656639,957,957,958,957,4250
|
|
20240726,105900,1899588350,956,955,956,954,1993
|
|
20240726,105800,1897686667,955,953,955,952,3367
|
|
20240726,105700,1894479523,953,954,954,953,15356
|
|
20240726,105600,1879840537,955,955,956,955,33414
|
|
20240726,105500,1847930090,956,956,956,956,2100
|
|
20240726,105400,1845922490,956,957,957,956,3879
|
|
20240726,105300,1842211479,957,958,958,956,14652
|
|
20240726,105200,1828184385,958,956,958,956,2397
|
|
20240726,105100,1825890648,956,956,956,955,1853
|
|
20240726,105000,1824119210,956,957,957,956,2573
|
|
20240726,104900,1821659222,957,957,957,956,3937
|
|
20240726,104800,1817892863,957,956,957,956,5102
|
|
20240726,104700,1813015341,956,957,957,956,4138
|
|
20240726,104600,1809055638,957,957,958,956,1601
|
|
20240726,104500,1807523930,958,959,959,957,3030
|
|
20240726,104400,1804621683,959,957,959,957,5356
|
|
20240726,104300,1799488199,956,955,956,955,295
|
|
20240726,104200,1799206473,955,959,959,954,3084
|
|
20240726,104100,1796253735,959,960,962,954,63502
|
|
20240726,104000,1735238618,960,960,962,959,35566
|
|
20240726,103900,1701073447,960,959,960,958,3141
|
|
20240726,103800,1698060439,959,956,959,954,18103
|
|
20240726,103700,1680724568,956,955,956,955,9697
|
|
20240726,103600,1671457971,955,954,955,954,5264
|
|
20240726,103500,1666436045,954,954,955,954,2133
|
|
20240726,103400,1664401106,953,952,955,952,3480
|
|
20240726,103300,1661081817,952,949,952,949,3674
|
|
20240726,103200,1657588922,950,948,950,948,6734
|
|
20240726,103100,1651199456,948,949,949,948,2501
|
|
20240726,103000,1648826008,949,948,949,948,1187
|
|
20240726,102900,1647699721,948,948,948,947,8625
|
|
20240726,102800,1639524221,948,948,948,948,1621
|
|
20240726,102700,1637987513,948,949,949,947,10036
|
|
20240726,102600,1628473119,949,948,950,948,7353
|
|
20240726,102500,1621492355,948,950,950,948,14947
|
|
20240726,102400,1607317694,950,950,951,949,3528
|
|
20240726,102300,1603967397,950,951,952,950,11736
|
|
20240726,102200,1592815506,952,952,953,951,3149
|
|
20240726,102100,1589817847,952,952,953,951,5151
|
|
20240726,102000,1584915995,952,950,952,950,1232
|
|
20240726,101900,1583743831,950,950,951,950,1057
|
|
20240726,101800,1582739680,950,951,951,950,4643
|
|
20240726,101700,1578327266,951,953,953,949,30032
|
|
20240726,101600,1549804179,953,953,954,952,3607
|
|
20240726,101500,1546368684,953,954,955,953,6099
|
|
20240726,101400,1540545184,955,951,955,951,3069
|
|
20240726,101300,1537620402,951,956,956,951,27280
|
|
20240726,101200,1511588724,955,957,961,955,36075
|
|
20240726,101100,1477017313,957,952,957,952,5964
|
|
20240726,101000,1471322618,952,953,954,952,7795
|
|
20240726,100900,1463887613,952,954,954,952,14098
|
|
20240726,100800,1450445486,955,955,955,954,23895
|
|
20240726,100700,1427637597,955,961,962,955,51387
|
|
20240726,100600,1378342244,961,954,961,951,69442
|
|
20240726,100500,1311823368,954,949,956,946,39931
|
|
20240726,100400,1273779596,949,945,951,944,35852
|
|
20240726,100300,1239805450,944,942,945,942,8517
|
|
20240726,100200,1231771627,943,941,943,940,8224
|
|
20240726,100100,1224031493,941,938,941,937,6959
|
|
20240726,100000,1217509219,938,938,938,938,3892
|
|
20240726,095900,1213858523,937,937,938,937,2226
|
|
20240726,095800,1211772627,937,936,940,936,4071
|
|
20240726,095700,1207954600,936,939,939,936,4682
|
|
20240726,095600,1203570967,940,941,941,940,8
|
|
20240726,095500,1203563444,941,941,941,936,29475
|
|
20240726,095400,1175919218,942,941,942,939,6065
|
|
20240726,095300,1170209202,942,939,942,938,17106
|
|
20240726,095200,1154154764,941,939,942,938,5203
|
|
20240726,095100,1149273407,939,941,942,938,18554
|
|
20240726,095000,1131858789,942,939,942,939,3835
|
|
20240726,094900,1128249813,939,940,942,939,3642
|
|
20240726,094800,1124827736,941,939,941,938,14524
|
|
20240726,094700,1111189189,938,941,941,938,5374
|
|
20240726,094600,1106142255,941,941,942,941,10125
|
|
20240726,094500,1096614620,942,941,942,941,26
|
|
20240726,094400,1096590153,941,940,941,939,4793
|
|
20240726,094300,1092083471,940,940,942,940,2695
|
|
20240726,094200,1089549973,942,941,942,937,18623
|
|
20240726,094100,1072055151,941,940,941,940,10772
|
|
20240726,094000,1061927033,941,944,944,940,33651
|
|
20240726,093900,1030211153,944,944,945,943,6732
|
|
20240726,093800,1023857012,944,946,946,944,11153
|
|
20240726,093700,1013320204,946,945,946,944,2400
|
|
20240726,093600,1011052927,945,947,947,944,13596
|
|
20240726,093500,998215415,944,947,948,944,3612
|
|
20240726,093400,994794881,947,947,947,944,5470
|
|
20240726,093300,989623595,947,946,948,945,11837
|
|
20240726,093200,978435632,946,948,948,945,9760
|
|
20240726,093100,969200994,950,952,952,949,13396
|
|
20240726,093000,956464847,952,952,954,951,17383
|
|
20240726,092900,939901789,953,952,954,952,65390
|
|
20240726,092800,877646142,954,951,954,951,6584
|
|
20240726,092700,871376578,951,952,952,951,2133
|
|
20240726,092600,869346313,952,946,952,945,10606
|
|
20240726,092500,859279010,945,949,949,945,10831
|
|
20240726,092400,849018640,949,949,950,949,754
|
|
20240726,092300,848302992,949,948,949,945,11794
|
|
20240726,092200,837142326,946,948,948,946,12324
|
|
20240726,092100,825469045,948,949,949,942,18306
|
|
20240726,092000,808148453,949,953,953,949,34339
|
|
20240726,091900,775480076,954,953,955,953,10610
|
|
20240726,091800,765358932,952,951,953,950,23269
|
|
20240726,091700,743233985,950,953,953,950,44526
|
|
20240726,091600,700849161,952,958,960,950,77345
|
|
20240726,091500,626892415,959,953,959,953,161794
|
|
20240726,091400,472216389,953,945,955,945,61614
|
|
20240726,091300,413759666,941,943,946,937,44714
|
|
20240726,091200,371548833,944,941,944,935,48238
|
|
20240726,091100,326248383,942,935,942,935,24618
|
|
20240726,091000,303152079,936,937,937,933,4263
|
|
20240726,090900,299164188,936,936,940,934,29649
|
|
20240726,090800,271366999,937,933,937,933,16051
|
|
20240726,090700,256347390,932,931,933,928,25883
|
|
20240726,090600,232261221,931,931,933,929,5784
|
|
20240726,090500,226871409,929,936,936,928,22595
|
|
20240726,090400,205848276,935,932,937,931,17523
|
|
20240726,090300,189473413,931,924,939,924,38561
|
|
20240726,090200,153560501,923,924,926,918,83282
|
|
20240726,090100,76632742,924,926,926,919,45690
|
|
20240726,090000,34512556,925,927,928,920,37271
|