705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,204200,4436250360,924,924,924,924,63380
|
|
20230724,204100,4436250360,924,924,924,924,0
|
|
20230724,204000,4436250360,924,924,924,924,0
|
|
20230724,203900,4436250360,924,924,924,924,0
|
|
20230724,203800,4436250360,924,924,924,924,0
|
|
20230724,203700,4436250360,924,924,924,924,0
|
|
20230724,203600,4436250360,924,924,924,924,0
|
|
20230724,203500,4436250360,924,924,924,924,0
|
|
20230724,203400,4436250360,924,924,924,924,0
|
|
20230724,203300,4436250360,924,924,924,924,0
|
|
20230724,203200,4436250360,924,924,924,924,0
|
|
20230724,203100,4436250360,924,924,924,924,0
|
|
20230724,203000,4436250360,924,924,924,924,0
|
|
20230724,202900,4436250360,924,924,924,924,0
|
|
20230724,202800,4436250360,924,924,924,924,0
|
|
20230724,202700,4436250360,924,924,924,924,0
|
|
20230724,202600,4436250360,924,924,924,924,0
|
|
20230724,202500,4436250360,924,924,924,924,0
|
|
20230724,202400,4436250360,924,924,924,924,0
|
|
20230724,202300,4436250360,924,924,924,924,0
|
|
20230724,202200,4436250360,924,924,924,924,0
|
|
20230724,202100,4436250360,924,924,924,924,0
|
|
20230724,202000,4436250360,924,924,924,924,0
|
|
20230724,201900,4436250360,924,924,924,924,0
|
|
20230724,201800,4436250360,924,924,924,924,0
|
|
20230724,201700,4436250360,924,924,924,924,0
|
|
20230724,201600,4436250360,924,924,924,924,0
|
|
20230724,201500,4436250360,924,924,924,924,0
|
|
20230724,201400,4436250360,924,924,924,924,0
|
|
20230724,201300,4436250360,924,924,924,924,0
|
|
20230724,201200,4436250360,924,924,924,924,63380
|
|
20230724,201100,4436250360,924,924,924,924,0
|
|
20230724,201000,4436250360,924,924,924,924,0
|
|
20230724,200900,4436250360,924,924,924,924,0
|
|
20230724,200800,4436250360,924,924,924,924,0
|
|
20230724,200700,4436250360,924,924,924,924,0
|
|
20230724,200600,4436250360,924,924,924,924,0
|
|
20230724,200500,4436250360,924,924,924,924,0
|
|
20230724,200400,4436250360,924,924,924,924,0
|
|
20230724,200300,4436250360,924,924,924,924,0
|
|
20230724,200200,4436250360,924,924,924,924,0
|
|
20230724,200100,4436250360,924,924,924,924,0
|
|
20230724,200000,4436250360,924,924,924,924,0
|
|
20230724,195900,4436250360,924,924,924,924,0
|
|
20230724,195800,4436250360,924,924,924,924,0
|
|
20230724,195700,4436250360,924,924,924,924,0
|
|
20230724,195600,4436250360,924,924,924,924,0
|
|
20230724,195500,4436250360,924,924,924,924,0
|
|
20230724,195400,4436250360,924,924,924,924,0
|
|
20230724,195300,4436250360,924,924,924,924,0
|
|
20230724,195200,4436250360,924,924,924,924,0
|
|
20230724,195100,4436250360,924,924,924,924,0
|
|
20230724,195000,4436250360,924,924,924,924,0
|
|
20230724,194900,4436250360,924,924,924,924,0
|
|
20230724,194800,4436250360,924,924,924,924,0
|
|
20230724,194700,4436250360,924,924,924,924,0
|
|
20230724,194600,4436250360,924,924,924,924,0
|
|
20230724,194500,4436250360,924,924,924,924,0
|
|
20230724,194400,4436250360,924,924,924,924,0
|
|
20230724,194300,4436250360,924,924,924,924,0
|
|
20230724,194200,4436250360,924,924,924,924,63380
|
|
20230724,194100,4436250360,924,924,924,924,0
|
|
20230724,194000,4436250360,924,924,924,924,0
|
|
20230724,193900,4436250360,924,924,924,924,0
|
|
20230724,193800,4436250360,924,924,924,924,0
|
|
20230724,193700,4436250360,924,924,924,924,0
|
|
20230724,193600,4436250360,924,924,924,924,0
|
|
20230724,193500,4436250360,924,924,924,924,0
|
|
20230724,193400,4436250360,924,924,924,924,0
|
|
20230724,193300,4436250360,924,924,924,924,0
|
|
20230724,193200,4436250360,924,924,924,924,0
|
|
20230724,193100,4436250360,924,924,924,924,0
|
|
20230724,193000,4436250360,924,924,924,924,0
|
|
20230724,192900,4436250360,924,924,924,924,0
|
|
20230724,192800,4436250360,924,924,924,924,0
|
|
20230724,192700,4436250360,924,924,924,924,0
|
|
20230724,192600,4436250360,924,924,924,924,0
|
|
20230724,192500,4436250360,924,924,924,924,0
|
|
20230724,192400,4436250360,924,924,924,924,0
|
|
20230724,192300,4436250360,924,924,924,924,0
|
|
20230724,192200,4436250360,924,924,924,924,0
|
|
20230724,192100,4436250360,924,924,924,924,0
|
|
20230724,192000,4436250360,924,924,924,924,0
|
|
20230724,191900,4436250360,924,924,924,924,0
|
|
20230724,191800,4436250360,924,924,924,924,0
|
|
20230724,191700,4436250360,924,924,924,924,0
|
|
20230724,191600,4436250360,924,924,924,924,0
|
|
20230724,191500,4436250360,924,924,924,924,0
|
|
20230724,191400,4436250360,924,924,924,924,0
|
|
20230724,191300,4436250360,924,924,924,924,0
|
|
20230724,191200,4436250360,924,924,924,924,63380
|
|
20230724,191100,4436250360,924,924,924,924,0
|
|
20230724,191000,4436250360,924,924,924,924,0
|
|
20230724,190900,4436250360,924,924,924,924,0
|
|
20230724,190800,4436250360,924,924,924,924,0
|
|
20230724,190700,4436250360,924,924,924,924,0
|
|
20230724,190600,4436250360,924,924,924,924,0
|
|
20230724,190500,4436250360,924,924,924,924,0
|
|
20230724,190400,4436250360,924,924,924,924,0
|
|
20230724,190300,4436250360,924,924,924,924,0
|
|
20230724,190200,4436250360,924,924,924,924,0
|
|
20230724,190100,4436250360,924,924,924,924,0
|
|
20230724,190000,4436250360,924,924,924,924,0
|
|
20230724,185900,4436250360,924,924,924,924,0
|
|
20230724,185800,4436250360,924,924,924,924,0
|
|
20230724,185700,4436250360,924,924,924,924,0
|
|
20230724,185600,4436250360,924,924,924,924,0
|
|
20230724,185500,4436250360,924,924,924,924,0
|
|
20230724,185400,4436250360,924,924,924,924,0
|
|
20230724,185300,4436250360,924,924,924,924,0
|
|
20230724,185200,4436250360,924,924,924,924,0
|
|
20230724,185100,4436250360,924,924,924,924,0
|
|
20230724,185000,4436250360,924,924,924,924,0
|
|
20230724,184900,4436250360,924,924,924,924,0
|
|
20230724,184800,4436250360,924,924,924,924,0
|
|
20230724,184700,4436250360,924,924,924,924,0
|
|
20230724,184600,4436250360,924,924,924,924,0
|
|
20230724,184500,4436250360,924,924,924,924,0
|
|
20230724,184400,4436250360,924,924,924,924,0
|
|
20230724,184300,4436250360,924,924,924,924,0
|
|
20230724,184200,4436250360,924,924,924,924,63380
|
|
20230724,184100,4436250360,924,924,924,924,0
|
|
20230724,184000,4436250360,924,924,924,924,0
|
|
20230724,183900,4436250360,924,924,924,924,0
|
|
20230724,183800,4436250360,924,924,924,924,0
|
|
20230724,183700,4436250360,924,924,924,924,0
|
|
20230724,183600,4436250360,924,924,924,924,0
|
|
20230724,183500,4436250360,924,924,924,924,0
|
|
20230724,183400,4436250360,924,924,924,924,0
|
|
20230724,183300,4436250360,924,924,924,924,0
|
|
20230724,183200,4436250360,924,924,924,924,0
|
|
20230724,183100,4436250360,924,924,924,924,0
|
|
20230724,183000,4436250360,924,924,924,924,0
|
|
20230724,182900,4436250360,924,924,924,924,0
|
|
20230724,182800,4436250360,924,924,924,924,0
|
|
20230724,182700,4436250360,924,924,924,924,0
|
|
20230724,182600,4436250360,924,924,924,924,0
|
|
20230724,182500,4436250360,924,924,924,924,0
|
|
20230724,182400,4436250360,924,924,924,924,0
|
|
20230724,182300,4436250360,924,924,924,924,0
|
|
20230724,182200,4436250360,924,924,924,924,0
|
|
20230724,182100,4436250360,924,924,924,924,0
|
|
20230724,182000,4436250360,924,924,924,924,0
|
|
20230724,181900,4436250360,924,924,924,924,0
|
|
20230724,181800,4436250360,924,924,924,924,0
|
|
20230724,181700,4436250360,924,924,924,924,0
|
|
20230724,181600,4436250360,924,924,924,924,0
|
|
20230724,181500,4436250360,924,924,924,924,0
|
|
20230724,181400,4436250360,924,924,924,924,0
|
|
20230724,181300,4436250360,924,924,924,924,0
|
|
20230724,181200,4436250360,924,924,924,924,63380
|
|
20230724,181100,4436250360,924,924,924,924,0
|
|
20230724,181000,4436250360,924,924,924,924,0
|
|
20230724,180900,4436250360,924,924,924,924,0
|
|
20230724,180800,4436250360,924,924,924,924,0
|
|
20230724,180700,4436250360,924,924,924,924,0
|
|
20230724,180600,4436250360,924,924,924,924,0
|
|
20230724,180500,4436250360,924,924,924,924,0
|
|
20230724,180400,4436250360,924,924,924,924,0
|
|
20230724,180300,4436250360,924,924,924,924,0
|
|
20230724,180200,4436250360,924,924,924,924,0
|
|
20230724,180100,4436250360,924,924,924,924,0
|
|
20230724,180000,4436250360,924,924,924,924,0
|
|
20230724,175900,4436250360,924,924,924,924,0
|
|
20230724,175800,4436250360,924,924,924,924,0
|
|
20230724,175700,4436250360,924,924,924,924,0
|
|
20230724,175600,4436250360,924,924,924,924,0
|
|
20230724,175500,4436250360,924,924,924,924,0
|
|
20230724,175400,4436250360,924,924,924,924,0
|
|
20230724,175300,4436250360,924,924,924,924,0
|
|
20230724,175200,4436250360,924,924,924,924,0
|
|
20230724,175100,4436250360,924,924,924,924,0
|
|
20230724,175000,4436250360,924,924,924,924,0
|
|
20230724,174900,4436250360,924,924,924,924,0
|
|
20230724,174800,4436250360,924,924,924,924,0
|
|
20230724,174700,4436250360,924,924,924,924,0
|
|
20230724,174600,4436250360,924,924,924,924,0
|
|
20230724,174500,4436250360,924,924,924,924,0
|
|
20230724,174400,4436250360,924,924,924,924,0
|
|
20230724,174300,4436250360,924,924,924,924,0
|
|
20230724,174200,4436250360,924,924,924,924,63380
|
|
20230724,174100,4436250360,924,924,924,924,0
|
|
20230724,174000,4436250360,924,924,924,924,0
|
|
20230724,173900,4436250360,924,924,924,924,0
|
|
20230724,173800,4436250360,924,924,924,924,0
|
|
20230724,173700,4436250360,924,924,924,924,0
|
|
20230724,173600,4436250360,924,924,924,924,0
|
|
20230724,173500,4436250360,924,924,924,924,0
|
|
20230724,173400,4436250360,924,924,924,924,0
|
|
20230724,173300,4436250360,924,924,924,924,0
|
|
20230724,173200,4436250360,924,924,924,924,0
|
|
20230724,173100,4436250360,924,924,924,924,0
|
|
20230724,173000,4436250360,924,924,924,924,0
|
|
20230724,172900,4436250360,924,924,924,924,0
|
|
20230724,172800,4436250360,924,924,924,924,0
|
|
20230724,172700,4436250360,924,924,924,924,0
|
|
20230724,172600,4436250360,924,924,924,924,0
|
|
20230724,172500,4436250360,924,924,924,924,0
|
|
20230724,172400,4436250360,924,924,924,924,0
|
|
20230724,172300,4436250360,924,924,924,924,0
|
|
20230724,172200,4436250360,924,924,924,924,0
|
|
20230724,172100,4436250360,924,924,924,924,0
|
|
20230724,172000,4436250360,924,924,924,924,0
|
|
20230724,171900,4436250360,924,924,924,924,0
|
|
20230724,171800,4436250360,924,924,924,924,0
|
|
20230724,171700,4436250360,924,924,924,924,0
|
|
20230724,171600,4436250360,924,924,924,924,0
|
|
20230724,171500,4436250360,924,924,924,924,0
|
|
20230724,171400,4436250360,924,924,924,924,0
|
|
20230724,171300,4436250360,924,924,924,924,0
|
|
20230724,171200,4436250360,924,924,924,924,63380
|
|
20230724,171100,4436250360,924,924,924,924,0
|
|
20230724,171000,4436250360,924,924,924,924,0
|
|
20230724,170900,4436250360,924,924,924,924,0
|
|
20230724,170800,4436250360,924,924,924,924,0
|
|
20230724,170700,4436250360,924,924,924,924,0
|
|
20230724,170600,4436250360,924,924,924,924,0
|
|
20230724,170500,4436250360,924,924,924,924,0
|
|
20230724,170400,4436250360,924,924,924,924,0
|
|
20230724,170300,4436250360,924,924,924,924,0
|
|
20230724,170200,4436250360,924,924,924,924,0
|
|
20230724,170100,4436250360,924,924,924,924,0
|
|
20230724,170000,4436250360,924,924,924,924,0
|
|
20230724,165900,4436250360,924,924,924,924,0
|
|
20230724,165800,4436250360,924,924,924,924,0
|
|
20230724,165700,4436250360,924,924,924,924,0
|
|
20230724,165600,4436250360,924,924,924,924,0
|
|
20230724,165500,4436250360,924,924,924,924,0
|
|
20230724,165400,4436250360,924,924,924,924,0
|
|
20230724,165300,4436250360,924,924,924,924,0
|
|
20230724,165200,4436250360,924,924,924,924,0
|
|
20230724,165100,4436250360,924,924,924,924,0
|
|
20230724,165000,4436250360,924,924,924,924,0
|
|
20230724,164900,4436250360,924,924,924,924,0
|
|
20230724,164800,4436250360,924,924,924,924,0
|
|
20230724,164700,4436250360,924,924,924,924,0
|
|
20230724,164600,4436250360,924,924,924,924,0
|
|
20230724,164500,4436250360,924,924,924,924,0
|
|
20230724,164400,4436250360,924,924,924,924,0
|
|
20230724,164300,4436250360,924,924,924,924,0
|
|
20230724,164200,4436250360,924,924,924,924,63380
|
|
20230724,164100,4436250360,924,924,924,924,0
|
|
20230724,164000,4436250360,924,924,924,924,0
|
|
20230724,163900,4436250360,924,924,924,924,0
|
|
20230724,163800,4436250360,924,924,924,924,0
|
|
20230724,163700,4436250360,924,924,924,924,0
|
|
20230724,163600,4436250360,924,924,924,924,0
|
|
20230724,163500,4436250360,924,924,924,924,0
|
|
20230724,163400,4436250360,924,924,924,924,0
|
|
20230724,163300,4436250360,924,924,924,924,0
|
|
20230724,163200,4436250360,924,924,924,924,0
|
|
20230724,163100,4436250360,924,924,924,924,0
|
|
20230724,163000,4436250360,924,924,924,924,0
|
|
20230724,162900,4436250360,924,924,924,924,0
|
|
20230724,162800,4436250360,924,924,924,924,0
|
|
20230724,162700,4436250360,924,924,924,924,0
|
|
20230724,162600,4436250360,924,924,924,924,0
|
|
20230724,162500,4436250360,924,924,924,924,0
|
|
20230724,162400,4436250360,924,924,924,924,0
|
|
20230724,162300,4436250360,924,924,924,924,0
|
|
20230724,162200,4436250360,924,924,924,924,0
|
|
20230724,162100,4436250360,924,924,924,924,0
|
|
20230724,162000,4436250360,924,924,924,924,0
|
|
20230724,161900,4436250360,924,924,924,924,0
|
|
20230724,161800,4436250360,924,924,924,924,0
|
|
20230724,161700,4436250360,924,924,924,924,0
|
|
20230724,161600,4436250360,924,924,924,924,0
|
|
20230724,161500,4436250360,924,924,924,924,0
|
|
20230724,161400,4436250360,924,924,924,924,0
|
|
20230724,161300,4436250360,924,924,924,924,0
|
|
20230724,161200,4436250360,924,924,924,924,63380
|
|
20230724,161100,4436250360,924,924,924,924,0
|
|
20230724,161000,4436250360,924,924,924,924,0
|
|
20230724,160900,4436250360,924,924,924,924,0
|
|
20230724,160800,4436250360,924,924,924,924,0
|
|
20230724,160700,4436250360,924,924,924,924,0
|
|
20230724,160600,4436250360,924,924,924,924,0
|
|
20230724,160500,4436250360,924,924,924,924,0
|
|
20230724,160400,4436250360,924,924,924,924,0
|
|
20230724,160300,4436250360,924,924,924,924,0
|
|
20230724,160200,4436250360,924,924,924,924,0
|
|
20230724,160100,4436250360,924,924,924,924,0
|
|
20230724,160000,4436250360,924,924,924,924,0
|
|
20230724,155900,4436250360,924,924,924,924,0
|
|
20230724,155800,4436250360,924,924,924,924,0
|
|
20230724,155700,4436250360,924,924,924,924,0
|
|
20230724,155600,4436250360,924,924,924,924,0
|
|
20230724,155500,4436250360,924,924,924,924,0
|
|
20230724,155400,4436250360,924,924,924,924,0
|
|
20230724,155300,4436250360,924,924,924,924,0
|
|
20230724,155200,4436250360,924,924,924,924,0
|
|
20230724,155100,4436250360,924,924,924,924,0
|
|
20230724,155000,4436250360,924,924,924,924,0
|
|
20230724,154900,4436250360,924,924,924,924,0
|
|
20230724,154800,4436250360,924,924,924,924,0
|
|
20230724,154700,4436250360,924,924,924,924,0
|
|
20230724,154600,4436250360,924,924,924,924,0
|
|
20230724,154500,4436250360,924,924,924,924,0
|
|
20230724,154400,4436250360,924,924,924,924,0
|
|
20230724,154300,4436250360,924,924,924,924,0
|
|
20230724,154200,4436250360,924,924,924,924,63380
|
|
20230724,154100,4436250360,924,924,924,924,0
|
|
20230724,154000,4436250360,924,924,924,924,0
|
|
20230724,153900,4436250360,924,924,924,924,0
|
|
20230724,153800,4436250360,924,924,924,924,0
|
|
20230724,153700,4436250360,924,924,924,924,0
|
|
20230724,153600,4436250360,924,924,924,924,0
|
|
20230724,153500,4436250360,924,924,924,924,0
|
|
20230724,153400,4436250360,924,924,924,924,0
|
|
20230724,153300,4436250360,924,924,924,924,0
|
|
20230724,153200,4436250360,924,924,924,924,0
|
|
20230724,153100,4436250360,924,924,924,924,0
|
|
20230724,153000,4436250360,924,924,924,924,63380
|
|
20230724,152900,4377687240,925,925,925,925,0
|
|
20230724,152800,4377687240,925,925,925,925,0
|
|
20230724,152700,4377687240,925,925,925,925,0
|
|
20230724,152600,4377687240,925,925,925,925,0
|
|
20230724,152500,4377687240,925,925,925,925,0
|
|
20230724,152400,4377687240,925,925,925,925,0
|
|
20230724,152300,4377687240,925,925,925,925,0
|
|
20230724,152200,4377687240,925,925,925,925,0
|
|
20230724,152100,4377687240,925,925,925,925,0
|
|
20230724,152000,4377687240,925,925,925,925,0
|
|
20230724,151900,4377687240,925,925,925,923,4735
|
|
20230724,151800,4373313925,922,922,925,922,8523
|
|
20230724,151700,4365447658,922,924,924,922,17967
|
|
20230724,151600,4348876869,925,923,926,923,12850
|
|
20230724,151500,4336991226,922,923,923,922,24138
|
|
20230724,151400,4314725504,923,927,927,923,7035
|
|
20230724,151300,4308221432,927,928,928,926,4603
|
|
20230724,151200,4303952287,928,928,928,928,50
|
|
20230724,151100,4303905887,929,928,930,925,4051
|
|
20230724,151000,4300147788,927,927,929,927,6907
|
|
20230724,150900,4293735615,929,929,929,929,30
|
|
20230724,150800,4293707745,929,927,929,926,408
|
|
20230724,150700,4293329824,927,930,930,927,6759
|
|
20230724,150600,4287046378,929,930,930,929,1358
|
|
20230724,150500,4285784352,929,930,931,929,34873
|
|
20230724,150400,4253349181,931,931,932,929,5960
|
|
20230724,150300,4247800435,931,929,931,929,9446
|
|
20230724,150200,4239014981,929,927,929,926,6058
|
|
20230724,150100,4233387484,929,927,929,926,30713
|
|
20230724,150000,4204890658,926,927,928,926,10300
|
|
20230724,145900,4195342564,928,926,928,926,5294
|
|
20230724,145800,4190437714,926,926,926,925,981
|
|
20230724,145700,4189529808,922,923,926,922,2545
|
|
20230724,145600,4187177050,925,924,925,923,5159
|
|
20230724,145500,4182411317,925,925,926,924,5349
|
|
20230724,145400,4177467940,926,926,926,924,5183
|
|
20230724,145300,4172672496,925,925,926,925,6307
|
|
20230724,145200,4166838520,925,926,927,925,5653
|
|
20230724,145100,4161607232,925,923,926,923,10240
|
|
20230724,145000,4152141375,923,922,923,921,7810
|
|
20230724,144900,4144934544,922,920,922,919,4128
|
|
20230724,144800,4141135019,920,920,921,920,5772
|
|
20230724,144700,4135823708,921,922,922,920,6557
|
|
20230724,144600,4129784907,922,923,923,922,1529
|
|
20230724,144500,4128374769,923,923,924,923,1261
|
|
20230724,144400,4127210731,923,923,923,921,881
|
|
20230724,144300,4126398346,923,923,923,921,1956
|
|
20230724,144200,4124596765,924,924,924,922,11597
|
|
20230724,144100,4113901598,924,922,924,922,7238
|
|
20230724,144000,4107220904,923,923,923,922,23
|
|
20230724,143900,4107199676,923,922,923,922,3502
|
|
20230724,143800,4103970830,923,923,923,923,1007
|
|
20230724,143700,4103041369,923,923,923,923,286
|
|
20230724,143600,4102777391,924,925,925,923,6133
|
|
20230724,143500,4097114797,925,925,925,924,429
|
|
20230724,143400,4096717974,925,925,925,924,277
|
|
20230724,143300,4096461750,924,925,925,924,2768
|
|
20230724,143200,4093902351,925,924,925,924,599
|
|
20230724,143100,4093348318,924,924,925,923,2998
|
|
20230724,143000,4090580424,925,923,926,923,3657
|
|
20230724,142900,4087200039,922,922,922,922,4582
|
|
20230724,142800,4082975435,922,923,923,921,3530
|
|
20230724,142700,4079720305,921,921,921,921,1820
|
|
20230724,142600,4078044085,921,922,923,921,8159
|
|
20230724,142500,4070521420,922,921,924,921,2737
|
|
20230724,142400,4067997924,921,921,924,921,3648
|
|
20230724,142300,4064634467,924,922,924,921,2142
|
|
20230724,142200,4062661630,921,922,923,921,3490
|
|
20230724,142100,4059443079,923,922,923,922,321
|
|
20230724,142000,4059147076,923,923,923,922,815
|
|
20230724,141900,4058395633,923,922,924,922,16658
|
|
20230724,141800,4043036759,924,923,924,922,4110
|
|
20230724,141700,4039243214,922,923,923,921,1004
|
|
20230724,141600,4038317787,923,923,924,923,2236
|
|
20230724,141500,4036253901,923,924,924,923,10894
|
|
20230724,141400,4026198683,924,924,924,923,1301
|
|
20230724,141300,4024997659,923,924,924,923,338
|
|
20230724,141200,4024685583,924,925,925,924,26309
|
|
20230724,141100,4000374436,925,923,925,922,4102
|
|
20230724,141000,3996590496,923,925,925,923,17929
|
|
20230724,140900,3980041458,923,923,924,923,7457
|
|
20230724,140800,3973155857,923,922,923,922,1876
|
|
20230724,140700,3971426184,922,921,922,921,2091
|
|
20230724,140600,3969498283,921,923,923,921,11953
|
|
20230724,140500,3958485212,923,922,923,922,3723
|
|
20230724,140400,3955052101,923,922,923,922,3529
|
|
20230724,140300,3951798362,923,923,923,923,1
|
|
20230724,140200,3951797439,922,922,922,922,680
|
|
20230724,140100,3951170479,922,923,924,922,5633
|
|
20230724,140000,3945975447,924,924,924,924,4
|
|
20230724,135900,3945971751,924,924,924,924,272
|
|
20230724,135800,3945720423,924,922,924,922,1732
|
|
20230724,135700,3944120455,921,921,921,921,3996
|
|
20230724,135600,3940440139,920,921,921,920,10013
|
|
20230724,135500,3931222137,920,920,920,919,1046
|
|
20230724,135400,3930260017,920,921,921,920,910
|
|
20230724,135300,3929422517,921,920,921,918,24245
|
|
20230724,135200,3907144165,920,920,920,920,1818
|
|
20230724,135100,3905471605,921,921,921,919,12526
|
|
20230724,135000,3893953513,921,922,922,921,2648
|
|
20230724,134900,3891514495,921,923,923,921,400
|
|
20230724,134800,3891146056,924,923,924,923,8369
|
|
20230724,134700,3883420965,923,922,923,922,911
|
|
20230724,134600,3882581020,922,920,923,920,20211
|
|
20230724,134500,3863984663,920,920,920,919,1125
|
|
20230724,134400,3862949717,920,919,920,919,5010
|
|
20230724,134300,3858344144,920,920,920,919,2318
|
|
20230724,134200,3856212874,922,918,922,918,2152
|
|
20230724,134100,3854234685,919,917,919,917,3916
|
|
20230724,134000,3850643665,917,920,920,917,21696
|
|
20230724,133900,3830711245,920,921,923,920,47769
|
|
20230724,133800,3786747149,921,923,923,921,19072
|
|
20230724,133700,3769148070,923,923,924,923,5080
|
|
20230724,133600,3764459217,923,923,924,923,15948
|
|
20230724,133500,3749724721,924,924,924,924,581
|
|
20230724,133400,3749187877,924,925,926,924,8780
|
|
20230724,133300,3741073758,925,925,925,925,6524
|
|
20230724,133200,3735039058,926,928,928,926,12486
|
|
20230724,133100,3723465966,928,928,928,926,2150
|
|
20230724,133000,3721473856,927,927,929,926,5903
|
|
20230724,132900,3716000531,928,927,928,927,279
|
|
20230724,132800,3715741897,927,925,927,925,1115
|
|
20230724,132700,3714708902,925,926,927,925,4126
|
|
20230724,132600,3710888373,926,927,928,926,3453
|
|
20230724,132500,3707687349,928,927,928,927,461
|
|
20230724,132400,3707259879,927,927,928,927,7420
|
|
20230724,132300,3700380310,928,928,929,927,1812
|
|
20230724,132200,3698698811,929,927,929,927,2
|
|
20230724,132100,3698696955,930,929,930,929,2003
|
|
20230724,132000,3696836165,929,929,929,929,1
|
|
20230724,131900,3696835236,930,927,930,927,4452
|
|
20230724,131800,3692706051,927,927,927,926,3960
|
|
20230724,131700,3689039084,926,927,927,926,1631
|
|
20230724,131600,3687528747,927,927,927,926,2855
|
|
20230724,131500,3684883770,927,930,930,927,1440
|
|
20230724,131400,3683545365,930,929,930,929,3046
|
|
20230724,131300,3680713350,929,927,929,927,3004
|
|
20230724,131200,3677926636,927,927,927,926,169
|
|
20230724,131100,3677770028,926,927,927,926,2904
|
|
20230724,131000,3675080172,926,925,927,924,8395
|
|
20230724,130900,3667310242,924,926,926,924,11396
|
|
20230724,130800,3656768730,927,927,927,926,693
|
|
20230724,130700,3656126913,927,929,929,926,7820
|
|
20230724,130600,3648883192,929,929,930,927,5190
|
|
20230724,130500,3644064658,930,930,930,929,736
|
|
20230724,130400,3643380844,930,928,930,928,5690
|
|
20230724,130300,3638092024,929,929,929,929,102
|
|
20230724,130200,3637997266,929,928,929,928,2508
|
|
20230724,130100,3635669841,928,926,928,926,1809
|
|
20230724,130000,3633994685,926,925,926,925,2555
|
|
20230724,125900,3631631308,925,924,925,923,962
|
|
20230724,125800,3630742717,925,925,925,924,415
|
|
20230724,125700,3630359254,925,924,925,923,7226
|
|
20230724,125600,3623682917,925,927,928,924,1240
|
|
20230724,125500,3622534336,927,926,928,926,21
|
|
20230724,125400,3622514853,924,925,927,924,3064
|
|
20230724,125300,3619681690,928,927,928,925,39
|
|
20230724,125200,3619645544,927,924,928,924,3186
|
|
20230724,125100,3616701220,923,923,924,923,3881
|
|
20230724,125000,3613119056,924,924,924,924,626
|
|
20230724,124900,3612540632,924,923,924,921,13695
|
|
20230724,124800,3599894457,923,922,923,921,9943
|
|
20230724,124700,3590735731,923,923,923,922,9209
|
|
20230724,124600,3582244824,923,922,923,922,148
|
|
20230724,124500,3582108366,922,922,923,922,1846
|
|
20230724,124400,3580406349,922,923,924,922,1952
|
|
20230724,124300,3578602915,924,922,924,921,4423
|
|
20230724,124200,3574526636,922,924,924,922,981
|
|
20230724,124100,3573621870,924,924,924,924,36
|
|
20230724,124000,3573588606,923,924,925,923,559
|
|
20230724,123900,3573072203,924,927,928,924,2749
|
|
20230724,123800,3570525205,928,926,928,926,1113
|
|
20230724,123700,3569493427,928,925,929,924,5049
|
|
20230724,123600,3564813898,923,922,928,922,2079
|
|
20230724,123500,3562892643,922,922,922,921,4683
|
|
20230724,123400,3558575343,921,922,922,921,6083
|
|
20230724,123300,3552971458,922,921,922,921,635
|
|
20230724,123200,3552386496,921,922,922,921,1434
|
|
20230724,123100,3551065277,922,922,923,920,4780
|
|
20230724,123000,3546660873,923,925,925,923,381
|
|
20230724,122900,3546309168,924,923,925,923,418
|
|
20230724,122800,3545923125,923,922,923,922,5273
|
|
20230724,122700,3541059630,922,921,923,920,13407
|
|
20230724,122600,3528707393,922,920,922,920,330
|
|
20230724,122500,3528403533,920,923,923,920,22443
|
|
20230724,122400,3507743192,923,924,924,923,4247
|
|
20230724,122300,3503820136,925,923,925,923,1506
|
|
20230724,122200,3502430088,923,923,924,921,10478
|
|
20230724,122100,3492765353,923,924,924,923,4912
|
|
20230724,122000,3488229257,923,923,924,922,3017
|
|
20230724,121900,3485446075,923,924,924,923,364
|
|
20230724,121800,3485109742,927,925,927,921,8166
|
|
20230724,121700,3477576154,925,928,928,925,5048
|
|
20230724,121600,3472892050,925,925,928,924,7003
|
|
20230724,121500,3466418245,928,925,928,920,58244
|
|
20230724,121400,3412750148,925,928,928,925,21625
|
|
20230724,121300,3392739437,928,928,928,928,2069
|
|
20230724,121200,3390819405,928,929,930,928,2233
|
|
20230724,121100,3388745126,928,929,929,928,3690
|
|
20230724,121000,3385317175,930,930,931,930,4567
|
|
20230724,120900,3381069834,930,931,931,929,1121
|
|
20230724,120800,3380027357,930,932,932,930,15406
|
|
20230724,120700,3365680325,933,931,934,931,2114
|
|
20230724,120600,3363710847,934,931,934,931,5312
|
|
20230724,120500,3358760782,932,932,932,930,4335
|
|
20230724,120400,3354722892,932,930,932,930,206
|
|
20230724,120300,3354531164,930,929,930,929,4720
|
|
20230724,120200,3350142181,930,930,930,929,3035
|
|
20230724,120100,3347322643,930,929,930,929,2216
|
|
20230724,120000,3345261785,930,928,930,927,5806
|
|
20230724,115900,3339870471,928,929,929,928,927
|
|
20230724,115800,3339009893,929,929,929,926,5184
|
|
20230724,115700,3334205939,927,927,930,926,2805
|
|
20230724,115600,3331605703,930,927,930,926,445
|
|
20230724,115500,3331193432,927,926,927,926,6195
|
|
20230724,115400,3325455544,925,925,926,925,14133
|
|
20230724,115300,3312380998,926,930,930,925,15900
|
|
20230724,115200,3297661523,927,929,930,927,83
|
|
20230724,115100,3297584374,927,930,931,927,302
|
|
20230724,115000,3297303485,931,930,931,930,2003
|
|
20230724,114900,3295440692,930,930,930,925,10318
|
|
20230724,114800,3285887534,930,927,931,926,14709
|
|
20230724,114700,3272257274,931,932,932,927,21777
|
|
20230724,114600,3252052230,929,930,933,929,16815
|
|
20230724,114500,3236428371,933,933,933,930,19
|
|
20230724,114400,3236410647,933,931,934,930,19132
|
|
20230724,114300,3218614536,934,931,934,930,6592
|
|
20230724,114200,3212480365,935,930,936,930,4128
|
|
20230724,114100,3208640983,937,933,937,930,9111
|
|
20230724,114000,3200154139,931,931,931,931,6204
|
|
20230724,113900,3194378215,933,933,933,931,2379
|
|
20230724,113800,3192163262,931,933,933,931,1208
|
|
20230724,113700,3191038138,933,935,935,932,2049
|
|
20230724,113600,3189125850,936,936,936,936,1001
|
|
20230724,113500,3188188914,936,936,936,936,501
|
|
20230724,113400,3187719978,936,935,937,935,1718
|
|
20230724,113300,3186112723,935,937,937,935,567
|
|
20230724,113200,3185582478,938,934,938,934,1148
|
|
20230724,113100,3184509642,934,934,938,934,182
|
|
20230724,113000,3184339650,934,938,941,932,15089
|
|
20230724,112900,3170170897,938,931,938,931,3427
|
|
20230724,112800,3166974207,934,932,934,931,2886
|
|
20230724,112700,3164284689,934,934,934,934,0
|
|
20230724,112600,3164284689,934,934,934,931,4428
|
|
20230724,112500,3160161015,934,933,934,932,25430
|
|
20230724,112400,3136413229,932,932,933,932,5332
|
|
20230724,112300,3131441790,932,932,932,930,47516
|
|
20230724,112200,3087248027,932,931,934,931,1978
|
|
20230724,112100,3085405077,930,934,934,930,21434
|
|
20230724,112000,3065449683,934,940,940,934,3481
|
|
20230724,111900,3062196389,935,940,940,935,1445
|
|
20230724,111800,3060845239,940,936,941,936,17407
|
|
20230724,111700,3044484220,934,936,936,934,2500
|
|
20230724,111600,3042146580,936,938,938,936,2487
|
|
20230724,111500,3039817746,938,938,939,938,1875
|
|
20230724,111400,3038058156,939,939,939,939,83
|
|
20230724,111300,3037980219,936,937,937,936,4156
|
|
20230724,111200,3034090107,937,940,940,935,5377
|
|
20230724,111100,3029054106,941,940,941,939,1582
|
|
20230724,111000,3027567078,940,938,941,938,17504
|
|
20230724,110900,3011114028,938,935,939,935,15633
|
|
20230724,110800,2996450080,935,935,935,935,13068
|
|
20230724,110700,2984231500,933,933,933,933,5600
|
|
20230724,110600,2979006700,933,935,935,933,2909
|
|
20230724,110500,2976289174,935,935,936,935,1583
|
|
20230724,110400,2974809068,935,935,935,935,305
|
|
20230724,110300,2974523893,936,936,936,936,1368
|
|
20230724,110200,2973243445,938,936,938,933,5802
|
|
20230724,110100,2967825790,933,937,937,933,1907
|
|
20230724,110000,2966045583,938,934,938,931,6163
|
|
20230724,105900,2960302892,938,931,938,931,10677
|
|
20230724,105800,2950356475,932,933,934,932,3650
|
|
20230724,105700,2946953577,933,931,933,931,11275
|
|
20230724,105600,2936452992,932,933,933,931,16961
|
|
20230724,105500,2920641327,933,933,939,933,2716
|
|
20230724,105400,2918107067,933,933,933,933,2366
|
|
20230724,105300,2915899589,934,935,935,934,11117
|
|
20230724,105200,2905516215,935,936,936,935,6433
|
|
20230724,105100,2899500260,936,936,939,935,7391
|
|
20230724,105000,2892586440,936,936,939,936,3934
|
|
20230724,104900,2888904213,936,939,939,936,3627
|
|
20230724,104800,2885503406,939,940,940,939,4102
|
|
20230724,104700,2881651558,940,939,940,939,2134
|
|
20230724,104600,2879646239,939,939,939,937,1816
|
|
20230724,104500,2877941221,938,938,939,937,9674
|
|
20230724,104400,2868873137,937,939,939,937,5856
|
|
20230724,104300,2863380818,939,939,939,939,102
|
|
20230724,104200,2863285040,939,940,940,939,648
|
|
20230724,104100,2862676547,939,939,940,939,352
|
|
20230724,104000,2862345958,940,940,941,940,241
|
|
20230724,103900,2862119364,939,940,940,939,5133
|
|
20230724,103800,2857299348,939,940,940,939,4896
|
|
20230724,103700,2852697109,940,939,940,939,100
|
|
20230724,103600,2852603130,939,937,940,937,4705
|
|
20230724,103500,2848191267,939,940,940,937,2820
|
|
20230724,103400,2845543735,941,940,941,940,1514
|
|
20230724,103300,2844120363,941,941,941,941,2029
|
|
20230724,103200,2842211074,941,936,941,936,9901
|
|
20230724,103100,2832909341,939,936,939,935,7563
|
|
20230724,103000,2825821689,936,938,938,936,1683
|
|
20230724,102900,2824246207,937,937,938,936,1452
|
|
20230724,102800,2822886381,938,939,939,936,5012
|
|
20230724,102700,2818194825,939,937,939,933,33655
|
|
20230724,102600,2786707871,938,939,939,937,42
|
|
20230724,102500,2786668474,938,938,938,934,22887
|
|
20230724,102400,2765211580,938,935,938,935,2225
|
|
20230724,102300,2763131149,935,935,938,934,4540
|
|
20230724,102200,2758887246,935,938,938,935,736
|
|
20230724,102100,2758198603,938,934,940,934,2195
|
|
20230724,102000,2756148393,934,939,939,934,9124
|
|
20230724,101900,2747625652,934,937,940,934,8642
|
|
20230724,101800,2739540266,940,940,940,940,110
|
|
20230724,101700,2739436866,940,936,940,936,12655
|
|
20230724,101600,2727591742,941,941,941,936,5194
|
|
20230724,101500,2722723837,941,939,941,935,16833
|
|
20230724,101400,2706932195,940,940,940,939,1397
|
|
20230724,101300,2705620344,940,941,941,939,529
|
|
20230724,101200,2705123546,939,939,941,939,3918
|
|
20230724,101100,2701444440,941,940,942,936,13309
|
|
20230724,101000,2688970639,942,941,942,941,2365
|
|
20230724,100900,2686743918,941,941,942,940,765
|
|
20230724,100800,2686024666,940,941,941,938,14737
|
|
20230724,100700,2672200743,941,942,942,939,1344
|
|
20230724,100600,2670938323,942,939,942,938,7744
|
|
20230724,100500,2663670293,939,938,939,938,2174
|
|
20230724,100400,2661630807,939,942,942,939,17310
|
|
20230724,100300,2645355824,941,941,942,940,8287
|
|
20230724,100200,2637560480,941,940,941,940,33178
|
|
20230724,100100,2606371832,940,943,944,940,7605
|
|
20230724,100000,2599205247,943,945,945,943,677
|
|
20230724,095900,2598565977,946,947,947,946,211
|
|
20230724,095800,2598366171,946,943,946,943,8417
|
|
20230724,095700,2590421685,943,944,946,943,4051
|
|
20230724,095600,2586596419,944,945,947,944,6304
|
|
20230724,095500,2580642276,945,945,946,945,3849
|
|
20230724,095400,2577004224,946,945,946,944,4067
|
|
20230724,095300,2573160646,948,945,948,945,10071
|
|
20230724,095200,2563617561,945,944,945,943,16588
|
|
20230724,095100,2547945986,944,943,944,943,17791
|
|
20230724,095000,2531166208,943,942,943,942,7383
|
|
20230724,094900,2524205894,942,941,944,941,3942
|
|
20230724,094800,2520492272,941,942,942,941,1756
|
|
20230724,094700,2518838875,941,941,941,939,2070
|
|
20230724,094600,2516892325,938,941,941,938,6521
|
|
20230724,094500,2510756589,941,937,941,936,21064
|
|
20230724,094400,2491007539,937,937,937,937,5602
|
|
20230724,094300,2485758465,937,941,941,937,101
|
|
20230724,094200,2485663624,941,940,941,936,10830
|
|
20230724,094100,2475478738,940,931,940,930,33474
|
|
20230724,094000,2444234349,930,940,940,929,51813
|
|
20230724,093900,2395952854,940,942,945,940,23310
|
|
20230724,093800,2373981681,942,937,943,937,22215
|
|
20230724,093700,2353081897,937,932,938,930,56101
|
|
20230724,093600,2300768747,932,932,936,919,174250
|
|
20230724,093500,2139414166,932,930,935,929,48960
|
|
20230724,093400,2093800420,930,931,936,930,45282
|
|
20230724,093300,2051652852,929,935,940,929,120670
|
|
20230724,093200,1939171445,933,952,952,933,157876
|
|
20230724,093100,1790857431,951,947,951,946,27523
|
|
20230724,093000,1764758113,947,945,947,944,16761
|
|
20230724,092900,1748909917,945,947,947,945,9037
|
|
20230724,092800,1740362762,947,948,948,944,25098
|
|
20230724,092700,1716645344,949,946,949,945,29602
|
|
20230724,092600,1688595299,946,947,949,946,13779
|
|
20230724,092500,1675548595,947,945,949,945,10872
|
|
20230724,092400,1665243224,944,939,947,939,34701
|
|
20230724,092300,1632631977,939,944,945,939,47719
|
|
20230724,092200,1587731118,945,947,947,945,9176
|
|
20230724,092100,1579047707,947,949,952,946,12777
|
|
20230724,092000,1566932594,945,946,950,945,21079
|
|
20230724,091900,1546953261,945,942,947,942,15572
|
|
20230724,091800,1532250000,943,946,946,937,53708
|
|
20230724,091700,1481658235,947,945,947,943,11855
|
|
20230724,091600,1470457051,945,950,951,945,12796
|
|
20230724,091500,1458320840,950,944,951,939,43036
|
|
20230724,091400,1417547888,943,948,948,938,75402
|
|
20230724,091300,1346440877,948,952,952,947,58867
|
|
20230724,091200,1290581951,951,951,954,949,91164
|
|
20230724,091100,1203852072,951,948,953,945,68719
|
|
20230724,091000,1138655482,948,933,955,931,166421
|
|
20230724,090900,981419344,935,939,943,924,228842
|
|
20230724,090800,768313375,939,933,939,933,70926
|
|
20230724,090700,702137424,910,910,910,910,0
|
|
20230724,090600,702137424,910,974,975,910,279359
|
|
20230724,090500,435871653,975,984,984,972,134274
|
|
20230724,090400,304965632,981,976,990,975,33451
|
|
20230724,090300,272083834,977,993,993,972,98138
|
|
20230724,090200,175567060,993,997,1000,992,33824
|
|
20230724,090100,141914633,999,1005,1005,997,52454
|
|
20230724,090000,89385231,1008,1010,1010,1004,83058
|