609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,190600,2274411052,740,740,740,740,37737
|
|
20240708,190500,2274411052,740,740,740,740,0
|
|
20240708,190400,2274411052,740,740,740,740,0
|
|
20240708,190300,2274411052,740,740,740,740,0
|
|
20240708,190200,2274411052,740,740,740,740,0
|
|
20240708,190100,2274411052,740,740,740,740,0
|
|
20240708,190000,2274411052,740,740,740,740,0
|
|
20240708,185900,2274411052,740,740,740,740,0
|
|
20240708,185800,2274411052,740,740,740,740,0
|
|
20240708,185700,2274411052,740,740,740,740,0
|
|
20240708,185600,2274411052,740,740,740,740,0
|
|
20240708,185500,2274411052,740,740,740,740,0
|
|
20240708,185400,2274411052,740,740,740,740,0
|
|
20240708,185300,2274411052,740,740,740,740,0
|
|
20240708,185200,2274411052,740,740,740,740,0
|
|
20240708,185100,2274411052,740,740,740,740,0
|
|
20240708,185000,2274411052,740,740,740,740,0
|
|
20240708,184900,2274411052,740,740,740,740,0
|
|
20240708,184800,2274411052,740,740,740,740,0
|
|
20240708,184700,2274411052,740,740,740,740,0
|
|
20240708,184600,2274411052,740,740,740,740,0
|
|
20240708,184500,2274411052,740,740,740,740,0
|
|
20240708,184400,2274411052,740,740,740,740,0
|
|
20240708,184300,2274411052,740,740,740,740,0
|
|
20240708,184200,2274411052,740,740,740,740,0
|
|
20240708,184100,2274411052,740,740,740,740,0
|
|
20240708,184000,2274411052,740,740,740,740,0
|
|
20240708,183900,2274411052,740,740,740,740,0
|
|
20240708,183800,2274411052,740,740,740,740,0
|
|
20240708,183700,2274411052,740,740,740,740,0
|
|
20240708,183600,2274411052,740,740,740,740,37737
|
|
20240708,183500,2274411052,740,740,740,740,0
|
|
20240708,183400,2274411052,740,740,740,740,0
|
|
20240708,183300,2274411052,740,740,740,740,0
|
|
20240708,183200,2274411052,740,740,740,740,0
|
|
20240708,183100,2274411052,740,740,740,740,0
|
|
20240708,183000,2274411052,740,740,740,740,0
|
|
20240708,182900,2274411052,740,740,740,740,0
|
|
20240708,182800,2274411052,740,740,740,740,0
|
|
20240708,182700,2274411052,740,740,740,740,0
|
|
20240708,182600,2274411052,740,740,740,740,0
|
|
20240708,182500,2274411052,740,740,740,740,0
|
|
20240708,182400,2274411052,740,740,740,740,0
|
|
20240708,182300,2274411052,740,740,740,740,0
|
|
20240708,182200,2274411052,740,740,740,740,0
|
|
20240708,182100,2274411052,740,740,740,740,0
|
|
20240708,182000,2274411052,740,740,740,740,0
|
|
20240708,181900,2274411052,740,740,740,740,0
|
|
20240708,181800,2274411052,740,740,740,740,0
|
|
20240708,181700,2274411052,740,740,740,740,0
|
|
20240708,181600,2274411052,740,740,740,740,0
|
|
20240708,181500,2274411052,740,740,740,740,0
|
|
20240708,181400,2274411052,740,740,740,740,0
|
|
20240708,181300,2274411052,740,740,740,740,0
|
|
20240708,181200,2274411052,740,740,740,740,0
|
|
20240708,181100,2274411052,740,740,740,740,0
|
|
20240708,181000,2274411052,740,740,740,740,0
|
|
20240708,180900,2274411052,740,740,740,740,0
|
|
20240708,180800,2274411052,740,740,740,740,0
|
|
20240708,180700,2274411052,740,740,740,740,0
|
|
20240708,180600,2274411052,740,740,740,740,37737
|
|
20240708,180500,2274411052,740,740,740,740,0
|
|
20240708,180400,2274411052,740,740,740,740,0
|
|
20240708,180300,2274411052,740,740,740,740,0
|
|
20240708,180200,2274411052,740,740,740,740,0
|
|
20240708,180100,2274411052,740,740,740,740,0
|
|
20240708,180000,2274411052,740,740,740,740,0
|
|
20240708,175900,2274411052,740,740,740,740,0
|
|
20240708,175800,2274411052,740,740,740,740,0
|
|
20240708,175700,2274411052,740,740,740,740,0
|
|
20240708,175600,2274411052,740,740,740,740,0
|
|
20240708,175500,2274411052,740,740,740,740,0
|
|
20240708,175400,2274411052,740,740,740,740,0
|
|
20240708,175300,2274411052,740,740,740,740,0
|
|
20240708,175200,2274411052,740,740,740,740,0
|
|
20240708,175100,2274411052,740,740,740,740,0
|
|
20240708,175000,2274411052,740,740,740,740,0
|
|
20240708,174900,2274411052,740,740,740,740,0
|
|
20240708,174800,2274411052,740,740,740,740,0
|
|
20240708,174700,2274411052,740,740,740,740,0
|
|
20240708,174600,2274411052,740,740,740,740,0
|
|
20240708,174500,2274411052,740,740,740,740,0
|
|
20240708,174400,2274411052,740,740,740,740,0
|
|
20240708,174300,2274411052,740,740,740,740,0
|
|
20240708,174200,2274411052,740,740,740,740,0
|
|
20240708,174100,2274411052,740,740,740,740,0
|
|
20240708,174000,2274411052,740,740,740,740,0
|
|
20240708,173900,2274411052,740,740,740,740,0
|
|
20240708,173800,2274411052,740,740,740,740,0
|
|
20240708,173700,2274411052,740,740,740,740,0
|
|
20240708,173600,2274411052,740,740,740,740,37737
|
|
20240708,173500,2274411052,740,740,740,740,0
|
|
20240708,173400,2274411052,740,740,740,740,0
|
|
20240708,173300,2274411052,740,740,740,740,0
|
|
20240708,173200,2274411052,740,740,740,740,0
|
|
20240708,173100,2274411052,740,740,740,740,0
|
|
20240708,173000,2274411052,740,740,740,740,0
|
|
20240708,172900,2274411052,740,740,740,740,0
|
|
20240708,172800,2274411052,740,740,740,740,0
|
|
20240708,172700,2274411052,740,740,740,740,0
|
|
20240708,172600,2274411052,740,740,740,740,0
|
|
20240708,172500,2274411052,740,740,740,740,0
|
|
20240708,172400,2274411052,740,740,740,740,0
|
|
20240708,172300,2274411052,740,740,740,740,0
|
|
20240708,172200,2274411052,740,740,740,740,0
|
|
20240708,172100,2274411052,740,740,740,740,0
|
|
20240708,172000,2274411052,740,740,740,740,0
|
|
20240708,171900,2274411052,740,740,740,740,0
|
|
20240708,171800,2274411052,740,740,740,740,0
|
|
20240708,171700,2274411052,740,740,740,740,0
|
|
20240708,171600,2274411052,740,740,740,740,0
|
|
20240708,171500,2274411052,740,740,740,740,0
|
|
20240708,171400,2274411052,740,740,740,740,0
|
|
20240708,171300,2274411052,740,740,740,740,0
|
|
20240708,171200,2274411052,740,740,740,740,0
|
|
20240708,171100,2274411052,740,740,740,740,0
|
|
20240708,171000,2274411052,740,740,740,740,0
|
|
20240708,170900,2274411052,740,740,740,740,0
|
|
20240708,170800,2274411052,740,740,740,740,0
|
|
20240708,170700,2274411052,740,740,740,740,0
|
|
20240708,170600,2274411052,740,740,740,740,37737
|
|
20240708,170500,2274411052,740,740,740,740,0
|
|
20240708,170400,2274411052,740,740,740,740,0
|
|
20240708,170300,2274411052,740,740,740,740,0
|
|
20240708,170200,2274411052,740,740,740,740,0
|
|
20240708,170100,2274411052,740,740,740,740,0
|
|
20240708,170000,2274411052,740,740,740,740,0
|
|
20240708,165900,2274411052,740,740,740,740,0
|
|
20240708,165800,2274411052,740,740,740,740,0
|
|
20240708,165700,2274411052,740,740,740,740,0
|
|
20240708,165600,2274411052,740,740,740,740,0
|
|
20240708,165500,2274411052,740,740,740,740,0
|
|
20240708,165400,2274411052,740,740,740,740,0
|
|
20240708,165300,2274411052,740,740,740,740,0
|
|
20240708,165200,2274411052,740,740,740,740,0
|
|
20240708,165100,2274411052,740,740,740,740,0
|
|
20240708,165000,2274411052,740,740,740,740,0
|
|
20240708,164900,2274411052,740,740,740,740,0
|
|
20240708,164800,2274411052,740,740,740,740,0
|
|
20240708,164700,2274411052,740,740,740,740,0
|
|
20240708,164600,2274411052,740,740,740,740,0
|
|
20240708,164500,2274411052,740,740,740,740,0
|
|
20240708,164400,2274411052,740,740,740,740,0
|
|
20240708,164300,2274411052,740,740,740,740,0
|
|
20240708,164200,2274411052,740,740,740,740,0
|
|
20240708,164100,2274411052,740,740,740,740,0
|
|
20240708,164000,2274411052,740,740,740,740,0
|
|
20240708,163900,2274411052,740,740,740,740,0
|
|
20240708,163800,2274411052,740,740,740,740,0
|
|
20240708,163700,2274411052,740,740,740,740,0
|
|
20240708,163600,2274411052,740,740,740,740,37737
|
|
20240708,163500,2274411052,740,740,740,740,0
|
|
20240708,163400,2274411052,740,740,740,740,0
|
|
20240708,163300,2274411052,740,740,740,740,0
|
|
20240708,163200,2274411052,740,740,740,740,0
|
|
20240708,163100,2274411052,740,740,740,740,0
|
|
20240708,163000,2274411052,740,740,740,740,0
|
|
20240708,162900,2274411052,740,740,740,740,0
|
|
20240708,162800,2274411052,740,740,740,740,0
|
|
20240708,162700,2274411052,740,740,740,740,0
|
|
20240708,162600,2274411052,740,740,740,740,0
|
|
20240708,162500,2274411052,740,740,740,740,0
|
|
20240708,162400,2274411052,740,740,740,740,0
|
|
20240708,162300,2274411052,740,740,740,740,0
|
|
20240708,162200,2274411052,740,740,740,740,0
|
|
20240708,162100,2274411052,740,740,740,740,0
|
|
20240708,162000,2274411052,740,740,740,740,0
|
|
20240708,161900,2274411052,740,740,740,740,0
|
|
20240708,161800,2274411052,740,740,740,740,0
|
|
20240708,161700,2274411052,740,740,740,740,0
|
|
20240708,161600,2274411052,740,740,740,740,0
|
|
20240708,161500,2274411052,740,740,740,740,0
|
|
20240708,161400,2274411052,740,740,740,740,0
|
|
20240708,161300,2274411052,740,740,740,740,0
|
|
20240708,161200,2274411052,740,740,740,740,0
|
|
20240708,161100,2274411052,740,740,740,740,0
|
|
20240708,161000,2274411052,740,740,740,740,0
|
|
20240708,160900,2274411052,740,740,740,740,0
|
|
20240708,160800,2274411052,740,740,740,740,0
|
|
20240708,160700,2274411052,740,740,740,740,0
|
|
20240708,160600,2274411052,740,740,740,740,37737
|
|
20240708,160500,2274411052,740,740,740,740,0
|
|
20240708,160400,2274411052,740,740,740,740,0
|
|
20240708,160300,2274411052,740,740,740,740,0
|
|
20240708,160200,2274411052,740,740,740,740,0
|
|
20240708,160100,2274411052,740,740,740,740,0
|
|
20240708,160000,2274411052,740,740,740,740,0
|
|
20240708,155900,2274411052,740,740,740,740,0
|
|
20240708,155800,2274411052,740,740,740,740,0
|
|
20240708,155700,2274411052,740,740,740,740,0
|
|
20240708,155600,2274411052,740,740,740,740,0
|
|
20240708,155500,2274411052,740,740,740,740,0
|
|
20240708,155400,2274411052,740,740,740,740,0
|
|
20240708,155300,2274411052,740,740,740,740,0
|
|
20240708,155200,2274411052,740,740,740,740,0
|
|
20240708,155100,2274411052,740,740,740,740,0
|
|
20240708,155000,2274411052,740,740,740,740,0
|
|
20240708,154900,2274411052,740,740,740,740,0
|
|
20240708,154800,2274411052,740,740,740,740,0
|
|
20240708,154700,2274411052,740,740,740,740,0
|
|
20240708,154600,2274411052,740,740,740,740,0
|
|
20240708,154500,2274411052,740,740,740,740,0
|
|
20240708,154400,2274411052,740,740,740,740,0
|
|
20240708,154300,2274411052,740,740,740,740,0
|
|
20240708,154200,2274411052,740,740,740,740,0
|
|
20240708,154100,2274411052,740,740,740,740,0
|
|
20240708,154000,2274411052,740,740,740,740,0
|
|
20240708,153900,2274411052,740,740,740,740,0
|
|
20240708,153800,2274411052,740,740,740,740,0
|
|
20240708,153700,2274411052,740,740,740,740,0
|
|
20240708,153600,2274411052,740,740,740,740,37737
|
|
20240708,153500,2274411052,740,740,740,740,0
|
|
20240708,153400,2274411052,740,740,740,740,0
|
|
20240708,153300,2274411052,740,740,740,740,0
|
|
20240708,153200,2274411052,740,740,740,740,0
|
|
20240708,153100,2274411052,740,740,740,740,0
|
|
20240708,153000,2274411052,740,740,740,740,37737
|
|
20240708,152900,2246485672,733,733,733,733,0
|
|
20240708,152800,2246485672,733,733,733,733,0
|
|
20240708,152700,2246485672,733,733,733,733,0
|
|
20240708,152600,2246485672,733,733,733,733,0
|
|
20240708,152500,2246485672,733,733,733,733,0
|
|
20240708,152400,2246485672,733,733,733,733,0
|
|
20240708,152300,2246485672,733,733,733,733,0
|
|
20240708,152200,2246485672,733,733,733,733,0
|
|
20240708,152100,2246485672,733,733,733,733,0
|
|
20240708,152000,2246485672,733,733,733,733,0
|
|
20240708,151900,2246485672,733,733,735,733,3005
|
|
20240708,151800,2244279636,732,733,733,732,2096
|
|
20240708,151700,2242745269,732,734,734,732,1001
|
|
20240708,151600,2242011776,734,733,734,733,529
|
|
20240708,151500,2241624012,732,732,732,732,213
|
|
20240708,151400,2241468096,732,737,738,732,1935
|
|
20240708,151300,2240043778,737,730,739,730,28528
|
|
20240708,151200,2219067585,729,729,729,729,60
|
|
20240708,151100,2219023845,730,730,730,730,104
|
|
20240708,151000,2218947925,730,729,730,729,6963
|
|
20240708,150900,2213864988,730,731,731,730,1528
|
|
20240708,150800,2212749452,730,730,730,730,718
|
|
20240708,150700,2212225312,730,730,730,730,6
|
|
20240708,150600,2212220932,731,730,731,730,400
|
|
20240708,150500,2211928632,728,727,728,727,385
|
|
20240708,150400,2211648552,728,728,728,728,635
|
|
20240708,150300,2211186272,728,731,731,728,172
|
|
20240708,150200,2211060570,731,727,731,727,11
|
|
20240708,150100,2211052565,727,727,727,727,7
|
|
20240708,150000,2211047476,726,726,726,726,0
|
|
20240708,145900,2211047476,726,726,726,726,0
|
|
20240708,145800,2211047476,726,726,726,726,2751
|
|
20240708,145700,2209050250,726,732,732,726,20002
|
|
20240708,145600,2194507451,731,731,731,731,1510
|
|
20240708,145500,2193403641,731,731,731,731,259
|
|
20240708,145400,2193214312,731,731,731,731,396
|
|
20240708,145300,2192924836,731,731,731,731,1938
|
|
20240708,145200,2191508158,731,731,731,731,1889
|
|
20240708,145100,2190127299,729,730,730,729,2301
|
|
20240708,145000,2188449807,731,731,731,731,0
|
|
20240708,144900,2188449807,731,730,731,730,449
|
|
20240708,144800,2188122035,730,731,731,730,628
|
|
20240708,144700,2187663585,730,730,730,730,1825
|
|
20240708,144600,2186331335,731,731,731,731,1931
|
|
20240708,144500,2184919774,732,732,732,732,100
|
|
20240708,144400,2184846574,732,732,732,732,416
|
|
20240708,144300,2184542062,733,731,733,731,136
|
|
20240708,144200,2184442546,733,733,733,733,87
|
|
20240708,144100,2184378775,734,731,734,731,242
|
|
20240708,144000,2184201153,731,731,731,731,16
|
|
20240708,143900,2184189457,733,732,733,732,1958
|
|
20240708,143800,2182754643,732,730,732,730,1431
|
|
20240708,143700,2181708683,733,732,733,730,3139
|
|
20240708,143600,2179410132,730,730,730,730,0
|
|
20240708,143500,2179410132,730,732,732,730,2771
|
|
20240708,143400,2177387142,732,732,732,732,0
|
|
20240708,143300,2177387142,732,732,732,731,2612
|
|
20240708,143200,2175476788,732,733,733,732,2443
|
|
20240708,143100,2173686087,735,735,735,735,0
|
|
20240708,143000,2173686087,735,735,737,735,212
|
|
20240708,142900,2173529961,733,734,735,733,255
|
|
20240708,142800,2173342726,735,735,735,735,3461
|
|
20240708,142700,2170798891,737,737,737,737,3
|
|
20240708,142600,2170796680,737,735,737,735,502
|
|
20240708,142500,2170427310,737,736,737,736,1102
|
|
20240708,142400,2169616137,736,735,736,735,3343
|
|
20240708,142300,2167155696,735,736,736,735,1050
|
|
20240708,142200,2166383696,736,734,736,734,636
|
|
20240708,142100,2165916600,734,734,734,734,1274
|
|
20240708,142000,2164981484,734,734,734,734,10
|
|
20240708,141900,2164974144,735,735,735,735,3
|
|
20240708,141800,2164971939,735,735,735,735,370
|
|
20240708,141700,2164699989,735,735,735,735,1
|
|
20240708,141600,2164699254,733,734,734,733,1645
|
|
20240708,141500,2163493042,735,734,735,734,586
|
|
20240708,141400,2163062916,734,733,734,733,99
|
|
20240708,141300,2162990264,732,732,732,732,1676
|
|
20240708,141200,2161763432,732,732,732,732,785
|
|
20240708,141100,2161188812,733,732,733,732,1496
|
|
20240708,141000,2160092740,732,732,732,732,117
|
|
20240708,140900,2160007096,732,731,732,731,1359
|
|
20240708,140800,2159012968,732,732,732,731,1352
|
|
20240708,140700,2158024653,732,732,732,731,602
|
|
20240708,140600,2157584589,733,734,734,733,532
|
|
20240708,140500,2157194102,734,735,735,734,1070
|
|
20240708,140400,2156408565,735,735,735,735,80
|
|
20240708,140300,2156349765,735,735,735,735,0
|
|
20240708,140200,2156349765,735,735,735,735,120
|
|
20240708,140100,2156261565,737,737,737,737,44
|
|
20240708,140000,2156229137,738,738,738,738,1
|
|
20240708,135900,2156228399,735,737,738,735,3307
|
|
20240708,135800,2153792077,737,737,737,737,688
|
|
20240708,135700,2153285021,738,734,738,734,5408
|
|
20240708,135600,2149305254,734,734,734,734,5300
|
|
20240708,135500,2145415054,733,733,734,733,3007
|
|
20240708,135400,2143210922,734,734,734,734,0
|
|
20240708,135300,2143210922,734,732,734,732,360
|
|
20240708,135200,2142947316,732,732,732,729,14767
|
|
20240708,135100,2132158526,732,731,732,731,1039
|
|
20240708,135000,2131397980,732,732,732,731,653
|
|
20240708,134900,2130920549,734,733,734,730,5694
|
|
20240708,134800,2126753494,734,734,734,734,691
|
|
20240708,134700,2126246300,734,734,734,734,179
|
|
20240708,134600,2126114914,733,733,733,733,1194
|
|
20240708,134500,2125239712,734,734,734,734,30
|
|
20240708,134400,2125217692,734,733,734,733,703
|
|
20240708,134300,2124702392,733,733,734,733,586
|
|
20240708,134200,2124272791,733,733,733,733,0
|
|
20240708,134100,2124272791,733,733,733,733,3
|
|
20240708,134000,2124270592,734,734,734,733,451
|
|
20240708,133900,2123939808,734,732,734,732,2221
|
|
20240708,133800,2122313322,734,734,734,734,1362
|
|
20240708,133700,2121313614,734,734,734,734,1008
|
|
20240708,133600,2120573742,734,733,734,733,6
|
|
20240708,133500,2120569343,734,731,734,731,4235
|
|
20240708,133400,2117467872,732,733,733,731,1579
|
|
20240708,133300,2116313620,732,731,732,731,688
|
|
20240708,133200,2115810691,734,734,734,728,8283
|
|
20240708,133100,2109744650,734,736,736,734,3066
|
|
20240708,133000,2107494202,736,738,738,733,2710
|
|
20240708,132900,2105506032,737,738,741,737,14273
|
|
20240708,132800,2094954860,735,733,738,732,13313
|
|
20240708,132700,2085169875,733,733,733,732,4299
|
|
20240708,132600,2082021004,733,732,733,732,1597
|
|
20240708,132500,2080851998,732,731,732,731,8107
|
|
20240708,132400,2074921245,731,731,731,731,183
|
|
20240708,132300,2074787472,731,731,731,730,1493
|
|
20240708,132200,2073696096,731,729,731,729,5292
|
|
20240708,132100,2069834312,729,729,729,728,1123
|
|
20240708,132000,2069015944,729,729,729,729,558
|
|
20240708,131900,2068609162,729,729,729,729,1
|
|
20240708,131800,2068608433,729,728,729,728,793
|
|
20240708,131700,2068031025,728,729,729,728,1222
|
|
20240708,131600,2067141197,729,728,729,728,413
|
|
20240708,131500,2066840532,729,729,729,729,1173
|
|
20240708,131400,2065985415,729,729,729,729,249
|
|
20240708,131300,2065803894,729,729,729,729,0
|
|
20240708,131200,2065803894,729,729,729,729,10
|
|
20240708,131100,2065796604,729,729,729,729,0
|
|
20240708,131000,2065796604,729,728,729,728,4340
|
|
20240708,130900,2062637083,728,728,728,728,433
|
|
20240708,130800,2062321859,727,727,727,727,1000
|
|
20240708,130700,2061594859,727,727,727,727,39
|
|
20240708,130600,2061566506,728,728,728,728,404
|
|
20240708,130500,2061272394,729,728,729,728,44
|
|
20240708,130400,2061240328,728,729,729,728,1331
|
|
20240708,130300,2060270959,729,728,729,728,4006
|
|
20240708,130200,2057354585,729,730,730,729,48
|
|
20240708,130100,2057319583,730,729,730,729,186
|
|
20240708,130000,2057183893,729,729,729,729,172
|
|
20240708,125900,2057058505,729,729,729,729,934
|
|
20240708,125800,2056377619,729,728,729,728,679
|
|
20240708,125700,2055883306,729,729,729,729,110
|
|
20240708,125600,2055803116,730,730,730,730,234
|
|
20240708,125500,2055632296,730,730,730,730,1
|
|
20240708,125400,2055631566,728,730,730,728,3319
|
|
20240708,125300,2053214297,729,729,729,729,1051
|
|
20240708,125200,2052448118,729,729,729,729,1
|
|
20240708,125100,2052447389,729,729,729,729,150
|
|
20240708,125000,2052338039,729,729,729,729,0
|
|
20240708,124900,2052338039,729,730,730,729,1087
|
|
20240708,124800,2051545529,729,729,729,729,0
|
|
20240708,124700,2051545529,729,729,730,729,697
|
|
20240708,124600,2051037316,730,730,730,730,0
|
|
20240708,124500,2051037316,730,730,730,730,50
|
|
20240708,124400,2051000816,730,730,730,730,50
|
|
20240708,124300,2050964316,730,730,730,730,239
|
|
20240708,124200,2050789846,730,729,730,729,10001
|
|
20240708,124100,2043489117,728,728,728,728,0
|
|
20240708,124000,2043489117,728,728,728,728,0
|
|
20240708,123900,2043489117,728,728,728,728,3034
|
|
20240708,123800,2041280365,730,730,730,730,580
|
|
20240708,123700,2040856965,730,730,730,730,0
|
|
20240708,123600,2040856965,730,730,730,730,6
|
|
20240708,123500,2040852585,730,730,730,730,5
|
|
20240708,123400,2040848935,728,730,730,728,401
|
|
20240708,123300,2040556207,730,730,730,730,24992
|
|
20240708,123200,2022312047,728,729,729,728,6004
|
|
20240708,123100,2017940250,730,729,730,729,3400
|
|
20240708,123000,2015461648,728,728,728,728,394
|
|
20240708,122900,2015174816,728,728,728,728,403
|
|
20240708,122800,2014881432,726,726,726,726,60
|
|
20240708,122700,2014837872,726,726,726,726,1000
|
|
20240708,122600,2014111872,726,726,726,726,10
|
|
20240708,122500,2014104612,726,726,726,726,337
|
|
20240708,122400,2013859950,726,726,726,726,0
|
|
20240708,122300,2013859950,726,726,726,726,974
|
|
20240708,122200,2013152826,726,729,729,726,503
|
|
20240708,122100,2012787119,728,728,728,728,686
|
|
20240708,122000,2012287711,729,729,729,729,3
|
|
20240708,121900,2012285524,729,729,729,729,7
|
|
20240708,121800,2012280421,729,728,729,728,8
|
|
20240708,121700,2012274594,728,729,729,728,3
|
|
20240708,121600,2012272409,726,729,729,726,4438
|
|
20240708,121500,2009045750,728,728,728,728,21
|
|
20240708,121400,2009030462,728,728,728,728,520
|
|
20240708,121300,2008651902,728,729,729,728,409
|
|
20240708,121200,2008354119,729,729,729,729,708
|
|
20240708,121100,2007837987,730,731,731,730,31
|
|
20240708,121000,2007815344,731,731,731,731,104
|
|
20240708,120900,2007739320,732,729,733,729,1510
|
|
20240708,120800,2006636563,729,733,733,729,2341
|
|
20240708,120700,2004923108,733,732,733,732,4401
|
|
20240708,120600,2001701575,733,732,733,732,2
|
|
20240708,120500,2001700110,733,733,733,733,1
|
|
20240708,120400,2001699377,732,732,732,732,9
|
|
20240708,120300,2001692789,732,730,732,729,352
|
|
20240708,120200,2001436124,730,731,731,730,1105
|
|
20240708,120100,2000628907,731,732,732,731,9678
|
|
20240708,120000,1993552524,733,733,733,733,963
|
|
20240708,115900,1992846645,733,732,733,732,1446
|
|
20240708,115800,1991787973,732,732,732,732,157
|
|
20240708,115700,1991673049,732,731,732,731,179
|
|
20240708,115600,1991542048,732,731,732,731,3054
|
|
20240708,115500,1989306540,732,732,732,732,10
|
|
20240708,115400,1989299220,732,732,732,732,0
|
|
20240708,115300,1989299220,732,731,732,731,600
|
|
20240708,115200,1988860520,732,732,732,731,1550
|
|
20240708,115100,1987727157,732,731,732,731,848
|
|
20240708,115000,1987107168,731,732,732,731,3083
|
|
20240708,114900,1984850413,732,732,732,731,1579
|
|
20240708,114800,1983695085,732,732,732,732,654
|
|
20240708,114700,1983216357,731,731,731,731,1877
|
|
20240708,114600,1981844270,731,731,731,731,2
|
|
20240708,114500,1981842808,730,731,731,730,21
|
|
20240708,114400,1981827460,730,730,731,730,291
|
|
20240708,114300,1981615017,732,732,732,732,301
|
|
20240708,114200,1981394685,732,731,732,731,14877
|
|
20240708,114100,1970505720,731,731,731,731,0
|
|
20240708,114000,1970505720,731,730,731,729,1947
|
|
20240708,113900,1969086295,731,730,731,730,179
|
|
20240708,113800,1968955624,732,732,732,732,2093
|
|
20240708,113700,1967423548,732,731,732,730,5001
|
|
20240708,113600,1963772616,732,732,732,732,974
|
|
20240708,113500,1963059648,732,732,732,732,0
|
|
20240708,113400,1963059648,732,731,732,731,6990
|
|
20240708,113300,1957943785,731,731,731,731,1202
|
|
20240708,113200,1957065123,730,731,731,730,27
|
|
20240708,113100,1957045393,731,731,731,731,104
|
|
20240708,113000,1956969369,731,728,731,728,8533
|
|
20240708,112900,1950749641,728,728,728,728,2026
|
|
20240708,112800,1949274713,728,728,728,728,57
|
|
20240708,112700,1949233217,726,726,726,726,500
|
|
20240708,112600,1948870217,726,726,726,726,2
|
|
20240708,112500,1948868765,727,726,727,726,509
|
|
20240708,112400,1948499222,726,728,728,726,198
|
|
20240708,112300,1948355277,728,728,728,728,50
|
|
20240708,112200,1948318877,729,729,729,729,410
|
|
20240708,112100,1948019987,729,729,729,729,150
|
|
20240708,112000,1947910637,729,729,729,729,1870
|
|
20240708,111900,1946547407,729,730,730,729,1576
|
|
20240708,111800,1945397064,732,732,732,732,1585
|
|
20240708,111700,1944236844,732,732,732,732,174
|
|
20240708,111600,1944109476,732,732,732,730,1110
|
|
20240708,111500,1943297170,732,732,732,732,1
|
|
20240708,111400,1943296438,732,731,732,730,475
|
|
20240708,111300,1942949652,732,732,732,732,21
|
|
20240708,111200,1942934280,732,732,732,732,2989
|
|
20240708,111100,1940746332,732,732,735,732,6130
|
|
20240708,111000,1936249764,732,731,732,731,1093
|
|
20240708,110900,1935449696,731,729,731,729,232
|
|
20240708,110800,1935280284,729,729,729,729,8842
|
|
20240708,110700,1928834466,729,729,729,725,134
|
|
20240708,110600,1928737204,729,726,730,725,1427
|
|
20240708,110500,1927699948,725,726,726,725,188
|
|
20240708,110400,1927563582,725,730,730,725,3841
|
|
20240708,110300,1924773680,730,727,730,726,2780
|
|
20240708,110200,1922750275,728,727,728,726,47
|
|
20240708,110100,1922716089,724,726,729,724,2197
|
|
20240708,110000,1921124159,726,728,729,726,1053
|
|
20240708,105900,1920359007,729,729,729,727,1459
|
|
20240708,105800,1919297774,730,730,730,728,826
|
|
20240708,105700,1918695670,730,733,733,728,7857
|
|
20240708,105600,1912955420,733,732,733,731,2001
|
|
20240708,105500,1911492387,732,732,733,730,1460
|
|
20240708,105400,1910425909,732,732,733,727,9568
|
|
20240708,105300,1903439107,732,731,732,730,2802
|
|
20240708,105200,1901390762,731,726,731,723,3306
|
|
20240708,105100,1898993081,726,725,727,723,6882
|
|
20240708,105000,1894012459,727,724,727,724,304
|
|
20240708,104900,1893792356,724,724,726,724,608
|
|
20240708,104800,1893351164,724,725,726,724,12658
|
|
20240708,104700,1884179016,727,727,727,725,148
|
|
20240708,104600,1884071700,725,725,727,725,342
|
|
20240708,104500,1883823746,727,726,727,726,62
|
|
20240708,104400,1883778722,727,725,727,725,1077
|
|
20240708,104300,1882996251,727,726,727,725,6971
|
|
20240708,104200,1877934973,726,728,728,726,2751
|
|
20240708,104100,1875933585,728,729,730,728,3449
|
|
20240708,104000,1873418594,731,730,731,730,64
|
|
20240708,103900,1873371811,731,731,731,731,3
|
|
20240708,103800,1873369618,729,729,729,729,1490
|
|
20240708,103700,1872283408,729,731,731,729,4051
|
|
20240708,103600,1869326728,734,734,735,730,620
|
|
20240708,103500,1868871703,735,734,736,730,694
|
|
20240708,103400,1868362584,734,734,734,730,1702
|
|
20240708,103300,1867114388,734,733,734,733,1548
|
|
20240708,103200,1865979243,733,736,736,726,11711
|
|
20240708,103100,1857390759,736,734,739,734,7837
|
|
20240708,103000,1851636403,741,731,741,731,35494
|
|
20240708,102900,1825499113,731,725,731,725,3001
|
|
20240708,102800,1823323382,725,726,726,725,27700
|
|
20240708,102700,1803213312,726,729,729,726,4962
|
|
20240708,102600,1799610724,727,729,730,727,6959
|
|
20240708,102500,1794540984,731,729,731,729,1669
|
|
20240708,102400,1793324281,729,729,732,729,3666
|
|
20240708,102300,1790646800,730,730,730,730,606
|
|
20240708,102200,1790204420,730,730,730,730,2577
|
|
20240708,102100,1788323210,730,728,730,728,1550
|
|
20240708,102000,1787193810,730,730,730,730,100
|
|
20240708,101900,1787120810,730,730,730,730,404
|
|
20240708,101800,1786825890,726,726,726,725,138
|
|
20240708,101700,1786725793,725,725,725,725,2050
|
|
20240708,101600,1785239543,729,729,729,726,6616
|
|
20240708,101500,1780430263,729,730,730,729,1699
|
|
20240708,101400,1779190316,730,734,734,730,1344
|
|
20240708,101300,1778208104,733,728,734,728,7472
|
|
20240708,101200,1772730968,728,730,730,728,6219
|
|
20240708,101100,1768196457,730,730,732,730,2351
|
|
20240708,101000,1766480211,730,730,730,730,574
|
|
20240708,100900,1766061191,729,730,730,729,156
|
|
20240708,100800,1765947409,730,731,731,730,2099
|
|
20240708,100700,1764415129,732,733,733,732,1033
|
|
20240708,100600,1763658972,733,733,733,732,1055
|
|
20240708,100500,1762885667,734,729,734,727,12697
|
|
20240708,100400,1753585675,729,729,729,728,262
|
|
20240708,100300,1753394727,729,726,729,726,7680
|
|
20240708,100200,1747818939,726,726,726,725,1928
|
|
20240708,100100,1746419252,726,729,729,726,1285
|
|
20240708,100000,1745483398,729,727,729,727,12587
|
|
20240708,095900,1736319463,726,725,726,725,413
|
|
20240708,095800,1736019809,724,725,726,724,3637
|
|
20240708,095700,1733383275,723,723,723,723,2341
|
|
20240708,095600,1731690732,723,723,725,723,3925
|
|
20240708,095500,1728852947,723,723,725,722,1401
|
|
20240708,095400,1727838352,725,722,725,721,6587
|
|
20240708,095300,1723083161,722,723,723,721,10480
|
|
20240708,095200,1715515206,724,724,724,724,3930
|
|
20240708,095100,1712669886,724,725,726,724,14632
|
|
20240708,095000,1702065162,725,726,726,725,6446
|
|
20240708,094900,1697387249,726,726,728,726,4922
|
|
20240708,094800,1693813845,726,726,730,726,10264
|
|
20240708,094700,1686362145,726,729,729,726,9693
|
|
20240708,094600,1679313909,729,728,730,728,3585
|
|
20240708,094500,1676700201,728,729,730,728,8767
|
|
20240708,094400,1670315611,729,730,730,729,4601
|
|
20240708,094300,1666960900,728,728,729,728,1726
|
|
20240708,094200,1665704361,729,731,731,729,3541
|
|
20240708,094100,1663119386,732,733,733,732,2246
|
|
20240708,094000,1661475313,733,732,733,732,342
|
|
20240708,093900,1661224949,732,729,732,729,7720
|
|
20240708,093800,1655588112,728,729,729,728,11565
|
|
20240708,093700,1647166078,730,732,732,729,8098
|
|
20240708,093600,1641253432,730,733,733,730,16169
|
|
20240708,093500,1629445239,733,734,734,731,2085
|
|
20240708,093400,1627917867,734,736,736,730,21854
|
|
20240708,093300,1611942434,736,731,736,731,5152
|
|
20240708,093200,1608158253,731,735,736,731,4057
|
|
20240708,093100,1605177255,735,731,735,731,6513
|
|
20240708,093000,1600397645,730,730,734,728,4881
|
|
20240708,092900,1596834059,730,731,735,728,20813
|
|
20240708,092800,1581634578,736,736,737,731,5172
|
|
20240708,092700,1577841513,732,742,744,732,23056
|
|
20240708,092600,1560832062,743,742,744,742,7751
|
|
20240708,092500,1555076075,743,744,745,740,18755
|
|
20240708,092400,1541138317,745,743,747,742,25174
|
|
20240708,092300,1522377048,743,745,748,742,54822
|
|
20240708,092200,1481554779,747,745,748,745,29787
|
|
20240708,092100,1459306692,746,740,746,740,38286
|
|
20240708,092000,1430874793,742,729,746,726,35505
|
|
20240708,091900,1404607584,730,726,730,725,22454
|
|
20240708,091800,1388318516,726,727,727,724,23059
|
|
20240708,091700,1371586496,727,730,731,725,23294
|
|
20240708,091600,1354632963,730,733,733,730,16224
|
|
20240708,091500,1342761793,732,737,737,731,21845
|
|
20240708,091400,1326731526,736,744,744,736,36418
|
|
20240708,091300,1299812678,744,739,746,739,60578
|
|
20240708,091200,1254901187,739,731,739,730,20695
|
|
20240708,091100,1239699428,729,739,739,726,84646
|
|
20240708,091000,1177672912,738,742,744,738,63274
|
|
20240708,090900,1130931243,745,746,746,741,31327
|
|
20240708,090800,1107645814,746,738,748,737,63365
|
|
20240708,090700,1060646615,738,756,756,737,95688
|
|
20240708,090600,989076611,756,770,773,749,134122
|
|
20240708,090500,887567281,770,777,784,761,186600
|
|
20240708,090400,743231471,780,784,798,777,240006
|
|
20240708,090300,554533981,780,767,800,758,620544
|
|
20240708,090200,71987133,767,767,767,767,0
|
|
20240708,090100,71987133,767,767,767,767,0
|
|
20240708,090000,71987133,767,698,767,698,98656
|