621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,191800,11918548735,766,766,766,766,74309
|
|
20240731,191700,11918548735,766,766,766,766,0
|
|
20240731,191600,11918548735,766,766,766,766,0
|
|
20240731,191500,11918548735,766,766,766,766,0
|
|
20240731,191400,11918548735,766,766,766,766,0
|
|
20240731,191300,11918548735,766,766,766,766,0
|
|
20240731,191200,11918548735,766,766,766,766,0
|
|
20240731,191100,11918548735,766,766,766,766,0
|
|
20240731,191000,11918548735,766,766,766,766,0
|
|
20240731,190900,11918548735,766,766,766,766,0
|
|
20240731,190800,11918548735,766,766,766,766,0
|
|
20240731,190700,11918548735,766,766,766,766,0
|
|
20240731,190600,11918548735,766,766,766,766,0
|
|
20240731,190500,11918548735,766,766,766,766,0
|
|
20240731,190400,11918548735,766,766,766,766,0
|
|
20240731,190300,11918548735,766,766,766,766,0
|
|
20240731,190200,11918548735,766,766,766,766,0
|
|
20240731,190100,11918548735,766,766,766,766,0
|
|
20240731,190000,11918548735,766,766,766,766,0
|
|
20240731,185900,11918548735,766,766,766,766,0
|
|
20240731,185800,11918548735,766,766,766,766,0
|
|
20240731,185700,11918548735,766,766,766,766,0
|
|
20240731,185600,11918548735,766,766,766,766,0
|
|
20240731,185500,11918548735,766,766,766,766,0
|
|
20240731,185400,11918548735,766,766,766,766,0
|
|
20240731,185300,11918548735,766,766,766,766,0
|
|
20240731,185200,11918548735,766,766,766,766,0
|
|
20240731,185100,11918548735,766,766,766,766,0
|
|
20240731,185000,11918548735,766,766,766,766,0
|
|
20240731,184900,11918548735,766,766,766,766,0
|
|
20240731,184800,11918548735,766,766,766,766,74309
|
|
20240731,184700,11918548735,766,766,766,766,0
|
|
20240731,184600,11918548735,766,766,766,766,0
|
|
20240731,184500,11918548735,766,766,766,766,0
|
|
20240731,184400,11918548735,766,766,766,766,0
|
|
20240731,184300,11918548735,766,766,766,766,0
|
|
20240731,184200,11918548735,766,766,766,766,0
|
|
20240731,184100,11918548735,766,766,766,766,0
|
|
20240731,184000,11918548735,766,766,766,766,0
|
|
20240731,183900,11918548735,766,766,766,766,0
|
|
20240731,183800,11918548735,766,766,766,766,0
|
|
20240731,183700,11918548735,766,766,766,766,0
|
|
20240731,183600,11918548735,766,766,766,766,0
|
|
20240731,183500,11918548735,766,766,766,766,0
|
|
20240731,183400,11918548735,766,766,766,766,0
|
|
20240731,183300,11918548735,766,766,766,766,0
|
|
20240731,183200,11918548735,766,766,766,766,0
|
|
20240731,183100,11918548735,766,766,766,766,0
|
|
20240731,183000,11918548735,766,766,766,766,0
|
|
20240731,182900,11918548735,766,766,766,766,0
|
|
20240731,182800,11918548735,766,766,766,766,0
|
|
20240731,182700,11918548735,766,766,766,766,0
|
|
20240731,182600,11918548735,766,766,766,766,0
|
|
20240731,182500,11918548735,766,766,766,766,0
|
|
20240731,182400,11918548735,766,766,766,766,0
|
|
20240731,182300,11918548735,766,766,766,766,0
|
|
20240731,182200,11918548735,766,766,766,766,0
|
|
20240731,182100,11918548735,766,766,766,766,0
|
|
20240731,182000,11918548735,766,766,766,766,0
|
|
20240731,181900,11918548735,766,766,766,766,0
|
|
20240731,181800,11918548735,766,766,766,766,74309
|
|
20240731,181700,11918548735,766,766,766,766,0
|
|
20240731,181600,11918548735,766,766,766,766,0
|
|
20240731,181500,11918548735,766,766,766,766,0
|
|
20240731,181400,11918548735,766,766,766,766,0
|
|
20240731,181300,11918548735,766,766,766,766,0
|
|
20240731,181200,11918548735,766,766,766,766,0
|
|
20240731,181100,11918548735,766,766,766,766,0
|
|
20240731,181000,11918548735,766,766,766,766,0
|
|
20240731,180900,11918548735,766,766,766,766,0
|
|
20240731,180800,11918548735,766,766,766,766,0
|
|
20240731,180700,11918548735,766,766,766,766,0
|
|
20240731,180600,11918548735,766,766,766,766,0
|
|
20240731,180500,11918548735,766,766,766,766,0
|
|
20240731,180400,11918548735,766,766,766,766,0
|
|
20240731,180300,11918548735,766,766,766,766,0
|
|
20240731,180200,11918548735,766,766,766,766,0
|
|
20240731,180100,11918548735,766,766,766,766,0
|
|
20240731,180000,11918548735,766,766,766,766,0
|
|
20240731,175900,11918548735,766,766,766,766,0
|
|
20240731,175800,11918548735,766,766,766,766,0
|
|
20240731,175700,11918548735,766,766,766,766,0
|
|
20240731,175600,11918548735,766,766,766,766,0
|
|
20240731,175500,11918548735,766,766,766,766,0
|
|
20240731,175400,11918548735,766,766,766,766,0
|
|
20240731,175300,11918548735,766,766,766,766,0
|
|
20240731,175200,11918548735,766,766,766,766,0
|
|
20240731,175100,11918548735,766,766,766,766,0
|
|
20240731,175000,11918548735,766,766,766,766,0
|
|
20240731,174900,11918548735,766,766,766,766,0
|
|
20240731,174800,11918548735,766,766,766,766,74309
|
|
20240731,174700,11918548735,766,766,766,766,0
|
|
20240731,174600,11918548735,766,766,766,766,0
|
|
20240731,174500,11918548735,766,766,766,766,0
|
|
20240731,174400,11918548735,766,766,766,766,0
|
|
20240731,174300,11918548735,766,766,766,766,0
|
|
20240731,174200,11918548735,766,766,766,766,0
|
|
20240731,174100,11918548735,766,766,766,766,0
|
|
20240731,174000,11918548735,766,766,766,766,0
|
|
20240731,173900,11918548735,766,766,766,766,0
|
|
20240731,173800,11918548735,766,766,766,766,0
|
|
20240731,173700,11918548735,766,766,766,766,0
|
|
20240731,173600,11918548735,766,766,766,766,0
|
|
20240731,173500,11918548735,766,766,766,766,0
|
|
20240731,173400,11918548735,766,766,766,766,0
|
|
20240731,173300,11918548735,766,766,766,766,0
|
|
20240731,173200,11918548735,766,766,766,766,0
|
|
20240731,173100,11918548735,766,766,766,766,0
|
|
20240731,173000,11918548735,766,766,766,766,0
|
|
20240731,172900,11918548735,766,766,766,766,0
|
|
20240731,172800,11918548735,766,766,766,766,0
|
|
20240731,172700,11918548735,766,766,766,766,0
|
|
20240731,172600,11918548735,766,766,766,766,0
|
|
20240731,172500,11918548735,766,766,766,766,0
|
|
20240731,172400,11918548735,766,766,766,766,0
|
|
20240731,172300,11918548735,766,766,766,766,0
|
|
20240731,172200,11918548735,766,766,766,766,0
|
|
20240731,172100,11918548735,766,766,766,766,0
|
|
20240731,172000,11918548735,766,766,766,766,0
|
|
20240731,171900,11918548735,766,766,766,766,0
|
|
20240731,171800,11918548735,766,766,766,766,74309
|
|
20240731,171700,11918548735,766,766,766,766,0
|
|
20240731,171600,11918548735,766,766,766,766,0
|
|
20240731,171500,11918548735,766,766,766,766,0
|
|
20240731,171400,11918548735,766,766,766,766,0
|
|
20240731,171300,11918548735,766,766,766,766,0
|
|
20240731,171200,11918548735,766,766,766,766,0
|
|
20240731,171100,11918548735,766,766,766,766,0
|
|
20240731,171000,11918548735,766,766,766,766,0
|
|
20240731,170900,11918548735,766,766,766,766,0
|
|
20240731,170800,11918548735,766,766,766,766,0
|
|
20240731,170700,11918548735,766,766,766,766,0
|
|
20240731,170600,11918548735,766,766,766,766,0
|
|
20240731,170500,11918548735,766,766,766,766,0
|
|
20240731,170400,11918548735,766,766,766,766,0
|
|
20240731,170300,11918548735,766,766,766,766,0
|
|
20240731,170200,11918548735,766,766,766,766,0
|
|
20240731,170100,11918548735,766,766,766,766,0
|
|
20240731,170000,11918548735,766,766,766,766,0
|
|
20240731,165900,11918548735,766,766,766,766,0
|
|
20240731,165800,11918548735,766,766,766,766,0
|
|
20240731,165700,11918548735,766,766,766,766,0
|
|
20240731,165600,11918548735,766,766,766,766,0
|
|
20240731,165500,11918548735,766,766,766,766,0
|
|
20240731,165400,11918548735,766,766,766,766,0
|
|
20240731,165300,11918548735,766,766,766,766,0
|
|
20240731,165200,11918548735,766,766,766,766,0
|
|
20240731,165100,11918548735,766,766,766,766,0
|
|
20240731,165000,11918548735,766,766,766,766,0
|
|
20240731,164900,11918548735,766,766,766,766,0
|
|
20240731,164800,11918548735,766,766,766,766,74309
|
|
20240731,164700,11918548735,766,766,766,766,0
|
|
20240731,164600,11918548735,766,766,766,766,0
|
|
20240731,164500,11918548735,766,766,766,766,0
|
|
20240731,164400,11918548735,766,766,766,766,0
|
|
20240731,164300,11918548735,766,766,766,766,0
|
|
20240731,164200,11918548735,766,766,766,766,0
|
|
20240731,164100,11918548735,766,766,766,766,0
|
|
20240731,164000,11918548735,766,766,766,766,0
|
|
20240731,163900,11918548735,766,766,766,766,0
|
|
20240731,163800,11918548735,766,766,766,766,0
|
|
20240731,163700,11918548735,766,766,766,766,0
|
|
20240731,163600,11918548735,766,766,766,766,0
|
|
20240731,163500,11918548735,766,766,766,766,0
|
|
20240731,163400,11918548735,766,766,766,766,0
|
|
20240731,163300,11918548735,766,766,766,766,0
|
|
20240731,163200,11918548735,766,766,766,766,0
|
|
20240731,163100,11918548735,766,766,766,766,0
|
|
20240731,163000,11918548735,766,766,766,766,0
|
|
20240731,162900,11918548735,766,766,766,766,0
|
|
20240731,162800,11918548735,766,766,766,766,0
|
|
20240731,162700,11918548735,766,766,766,766,0
|
|
20240731,162600,11918548735,766,766,766,766,0
|
|
20240731,162500,11918548735,766,766,766,766,0
|
|
20240731,162400,11918548735,766,766,766,766,0
|
|
20240731,162300,11918548735,766,766,766,766,0
|
|
20240731,162200,11918548735,766,766,766,766,0
|
|
20240731,162100,11918548735,766,766,766,766,0
|
|
20240731,162000,11918548735,766,766,766,766,0
|
|
20240731,161900,11918548735,766,766,766,766,0
|
|
20240731,161800,11918548735,766,766,766,766,74309
|
|
20240731,161700,11918548735,766,766,766,766,0
|
|
20240731,161600,11918548735,766,766,766,766,0
|
|
20240731,161500,11918548735,766,766,766,766,0
|
|
20240731,161400,11918548735,766,766,766,766,0
|
|
20240731,161300,11918548735,766,766,766,766,0
|
|
20240731,161200,11918548735,766,766,766,766,0
|
|
20240731,161100,11918548735,766,766,766,766,0
|
|
20240731,161000,11918548735,766,766,766,766,0
|
|
20240731,160900,11918548735,766,766,766,766,0
|
|
20240731,160800,11918548735,766,766,766,766,0
|
|
20240731,160700,11918548735,766,766,766,766,0
|
|
20240731,160600,11918548735,766,766,766,766,0
|
|
20240731,160500,11918548735,766,766,766,766,0
|
|
20240731,160400,11918548735,766,766,766,766,0
|
|
20240731,160300,11918548735,766,766,766,766,0
|
|
20240731,160200,11918548735,766,766,766,766,0
|
|
20240731,160100,11918548735,766,766,766,766,0
|
|
20240731,160000,11918548735,766,766,766,766,0
|
|
20240731,155900,11918548735,766,766,766,766,0
|
|
20240731,155800,11918548735,766,766,766,766,0
|
|
20240731,155700,11918548735,766,766,766,766,0
|
|
20240731,155600,11918548735,766,766,766,766,0
|
|
20240731,155500,11918548735,766,766,766,766,0
|
|
20240731,155400,11918548735,766,766,766,766,0
|
|
20240731,155300,11918548735,766,766,766,766,0
|
|
20240731,155200,11918548735,766,766,766,766,0
|
|
20240731,155100,11918548735,766,766,766,766,0
|
|
20240731,155000,11918548735,766,766,766,766,0
|
|
20240731,154900,11918548735,766,766,766,766,0
|
|
20240731,154800,11918548735,766,766,766,766,74309
|
|
20240731,154700,11918548735,766,766,766,766,0
|
|
20240731,154600,11918548735,766,766,766,766,0
|
|
20240731,154500,11918548735,766,766,766,766,0
|
|
20240731,154400,11918548735,766,766,766,766,0
|
|
20240731,154300,11918548735,766,766,766,766,0
|
|
20240731,154200,11918548735,766,766,766,766,0
|
|
20240731,154100,11918548735,766,766,766,766,0
|
|
20240731,154000,11918548735,766,766,766,766,0
|
|
20240731,153900,11918548735,766,766,766,766,0
|
|
20240731,153800,11918548735,766,766,766,766,0
|
|
20240731,153700,11918548735,766,766,766,766,0
|
|
20240731,153600,11918548735,766,766,766,766,0
|
|
20240731,153500,11918548735,766,766,766,766,0
|
|
20240731,153400,11918548735,766,766,766,766,0
|
|
20240731,153300,11918548735,766,766,766,766,0
|
|
20240731,153200,11918548735,766,766,766,766,0
|
|
20240731,153100,11918548735,766,766,766,766,0
|
|
20240731,153000,11918548735,766,766,766,766,74309
|
|
20240731,152900,11861628041,769,769,769,769,0
|
|
20240731,152800,11861628041,769,769,769,769,0
|
|
20240731,152700,11861628041,769,769,769,769,0
|
|
20240731,152600,11861628041,769,769,769,769,0
|
|
20240731,152500,11861628041,769,769,769,769,0
|
|
20240731,152400,11861628041,769,769,769,769,0
|
|
20240731,152300,11861628041,769,769,769,769,0
|
|
20240731,152200,11861628041,769,769,769,769,0
|
|
20240731,152100,11861628041,769,769,769,769,0
|
|
20240731,152000,11861628041,769,769,769,769,0
|
|
20240731,151900,11861628041,769,769,769,767,24159
|
|
20240731,151800,11843075450,769,769,769,768,2556
|
|
20240731,151700,11841112028,769,768,769,768,7197
|
|
20240731,151600,11835582019,768,769,770,768,18134
|
|
20240731,151500,11821627863,769,768,769,766,3911
|
|
20240731,151400,11818624788,768,766,769,765,31382
|
|
20240731,151300,11794567175,767,766,767,766,500
|
|
20240731,151200,11794183898,767,765,767,765,6938
|
|
20240731,151100,11788867240,765,765,765,765,2064
|
|
20240731,151000,11787288280,765,767,767,765,4489
|
|
20240731,150900,11783850195,765,766,766,765,845
|
|
20240731,150800,11783203118,765,765,765,763,19391
|
|
20240731,150700,11768384272,764,766,766,764,10167
|
|
20240731,150600,11760596559,764,765,766,764,20194
|
|
20240731,150500,11745151299,766,764,766,764,7481
|
|
20240731,150400,11739430366,764,767,767,761,72570
|
|
20240731,150300,11683959391,767,767,768,767,209
|
|
20240731,150200,11683799085,768,768,768,767,3758
|
|
20240731,150100,11680913196,768,767,768,767,4030
|
|
20240731,150000,11677822182,767,768,769,766,17748
|
|
20240731,145900,11664218934,768,768,769,768,1555
|
|
20240731,145800,11663024573,769,769,769,769,4810
|
|
20240731,145700,11659325683,769,771,771,769,7900
|
|
20240731,145600,11653236279,770,769,770,769,9395
|
|
20240731,145500,11646006722,770,771,772,769,3814
|
|
20240731,145400,11643068057,771,772,772,771,4589
|
|
20240731,145300,11639526163,772,765,772,765,71567
|
|
20240731,145200,11584472297,767,765,767,764,8847
|
|
20240731,145100,11577701798,764,765,766,764,391
|
|
20240731,145000,11577402965,766,764,766,764,3333
|
|
20240731,144900,11574853371,765,765,766,763,8510
|
|
20240731,144800,11568351588,765,764,765,764,7962
|
|
20240731,144700,11562260915,764,764,765,762,7644
|
|
20240731,144600,11556423448,764,764,764,761,21009
|
|
20240731,144500,11540401018,764,764,765,763,2477
|
|
20240731,144400,11538507394,765,765,765,764,4652
|
|
20240731,144300,11534948733,765,764,765,763,5298
|
|
20240731,144200,11530898722,764,762,764,762,10783
|
|
20240731,144100,11522669305,763,763,763,761,4841
|
|
20240731,144000,11518984938,761,762,763,761,9807
|
|
20240731,143900,11511512018,762,762,763,762,9585
|
|
20240731,143800,11504202472,762,762,763,762,5489
|
|
20240731,143700,11500019521,763,764,765,763,3896
|
|
20240731,143600,11497044036,764,766,766,763,195
|
|
20240731,143500,11496895101,765,764,766,764,3540
|
|
20240731,143400,11494187174,765,764,765,763,9706
|
|
20240731,143300,11486766888,764,763,764,763,9751
|
|
20240731,143200,11479326866,762,762,762,762,303
|
|
20240731,143100,11479095980,762,761,762,761,3547
|
|
20240731,143000,11476394065,762,761,763,761,3469
|
|
20240731,142900,11473752159,763,762,763,761,2335
|
|
20240731,142800,11471970883,763,761,763,761,11084
|
|
20240731,142700,11463535861,763,761,763,761,12776
|
|
20240731,142600,11453810765,761,762,762,761,2854
|
|
20240731,142500,11451637544,763,761,763,760,16873
|
|
20240731,142400,11438793518,761,762,763,761,7715
|
|
20240731,142300,11432917573,762,763,763,762,4362
|
|
20240731,142200,11429591678,762,764,764,761,35318
|
|
20240731,142100,11402685784,764,763,764,763,6280
|
|
20240731,142000,11397892074,763,763,763,763,11713
|
|
20240731,141900,11388955055,763,765,765,763,5029
|
|
20240731,141800,11385112678,764,764,765,763,725
|
|
20240731,141700,11384558802,764,764,765,764,10514
|
|
20240731,141600,11376526084,765,766,766,764,937
|
|
20240731,141500,11375809279,765,767,767,765,9920
|
|
20240731,141400,11368211331,766,767,767,766,12936
|
|
20240731,141300,11358298991,767,764,767,762,30027
|
|
20240731,141200,11335317255,764,764,764,762,526
|
|
20240731,141100,11334916425,762,764,764,760,21381
|
|
20240731,141000,11318632237,764,762,765,761,35642
|
|
20240731,140900,11291487354,765,763,765,762,1936
|
|
20240731,140800,11290009916,765,765,765,763,4283
|
|
20240731,140700,11286741873,765,763,766,763,4024
|
|
20240731,140600,11283663556,763,764,765,762,11453
|
|
20240731,140500,11274924738,763,763,765,762,14923
|
|
20240731,140400,11263537662,763,763,764,761,7555
|
|
20240731,140300,11257777735,763,763,765,762,25753
|
|
20240731,140200,11238145003,763,764,765,763,2903
|
|
20240731,140100,11235929502,765,765,765,765,0
|
|
20240731,140000,11235929502,765,766,766,765,4114
|
|
20240731,135900,11232782162,766,766,767,766,5549
|
|
20240731,135800,11228531622,766,762,766,762,25340
|
|
20240731,135700,11209164696,764,764,764,762,12135
|
|
20240731,135600,11199896410,762,762,764,760,18408
|
|
20240731,135500,11185878118,762,761,762,761,4108
|
|
20240731,135400,11182750935,761,762,762,760,6330
|
|
20240731,135300,11177930949,762,761,762,760,10861
|
|
20240731,135200,11169656490,761,762,764,760,93378
|
|
20240731,135100,11098626972,763,761,763,760,26493
|
|
20240731,135000,11078469589,761,763,763,761,42766
|
|
20240731,134900,11045897053,763,764,764,762,11087
|
|
20240731,134800,11037434208,763,764,764,763,943
|
|
20240731,134700,11036714389,764,763,765,762,30943
|
|
20240731,134600,11013119475,765,765,765,763,8224
|
|
20240731,134500,11006841019,764,765,766,764,81331
|
|
20240731,134400,10944622690,766,765,766,765,15940
|
|
20240731,134300,10932425209,766,766,767,766,30356
|
|
20240731,134200,10909172312,766,767,768,766,20612
|
|
20240731,134100,10893366659,767,768,769,767,24679
|
|
20240731,134000,10874435469,768,769,769,768,6575
|
|
20240731,133900,10869383929,769,768,769,768,12028
|
|
20240731,133800,10860144508,768,769,769,767,23962
|
|
20240731,133700,10841758097,768,768,768,767,10007
|
|
20240731,133600,10834074448,770,770,770,768,7404
|
|
20240731,133500,10828384168,770,769,770,769,6674
|
|
20240731,133400,10823246404,769,769,770,769,8004
|
|
20240731,133300,10817091197,768,768,769,768,2686
|
|
20240731,133200,10815028345,768,770,772,768,13818
|
|
20240731,133100,10804394240,771,769,771,769,7950
|
|
20240731,133000,10798277675,770,771,772,769,26392
|
|
20240731,132900,10777957744,772,772,772,771,5105
|
|
20240731,132800,10774021682,773,772,773,771,8903
|
|
20240731,132700,10767156497,773,772,773,771,1037
|
|
20240731,132600,10766356950,773,773,773,770,1189
|
|
20240731,132500,10765441126,773,773,774,773,4109
|
|
20240731,132400,10762264841,773,772,773,772,3092
|
|
20240731,132300,10759877815,772,770,772,770,8448
|
|
20240731,132200,10753364361,772,771,772,770,15770
|
|
20240731,132100,10741208817,770,770,771,768,6266
|
|
20240731,132000,10736385138,768,771,771,768,12047
|
|
20240731,131900,10727118649,771,770,772,770,12539
|
|
20240731,131800,10717457950,769,770,771,769,3502
|
|
20240731,131700,10714763922,771,770,771,770,6433
|
|
20240731,131600,10709809467,770,771,771,770,1224
|
|
20240731,131500,10708866974,771,771,771,771,0
|
|
20240731,131400,10708866974,771,771,771,770,1814
|
|
20240731,131300,10707469771,769,770,770,769,7379
|
|
20240731,131200,10701791824,771,772,773,771,2292
|
|
20240731,131100,10700024507,772,772,772,771,5314
|
|
20240731,131000,10695923135,772,770,774,770,3411
|
|
20240731,130900,10693288039,770,769,771,767,17122
|
|
20240731,130800,10680139065,769,770,770,769,7656
|
|
20240731,130700,10674249601,770,771,771,770,6208
|
|
20240731,130600,10669469434,771,772,772,771,2516
|
|
20240731,130500,10667529597,772,770,772,770,6954
|
|
20240731,130400,10662172196,770,770,770,769,5589
|
|
20240731,130300,10657871932,770,772,772,770,29104
|
|
20240731,130200,10635437768,771,772,772,771,4368
|
|
20240731,130100,10632069747,772,774,774,772,19494
|
|
20240731,130000,10617017702,772,774,774,772,12734
|
|
20240731,125900,10607186123,774,774,774,773,2589
|
|
20240731,125800,10605183073,774,776,776,774,1094
|
|
20240731,125700,10604335230,776,772,776,772,19566
|
|
20240731,125600,10589178392,772,772,772,771,11515
|
|
20240731,125500,10580296586,772,772,773,772,8746
|
|
20240731,125400,10573544617,773,774,774,771,15457
|
|
20240731,125300,10561619410,774,771,776,771,9852
|
|
20240731,125200,10554004294,771,771,773,771,19333
|
|
20240731,125100,10539087251,771,773,773,771,16758
|
|
20240731,125000,10526161083,773,772,773,771,46664
|
|
20240731,124900,10490176937,772,772,775,770,9280
|
|
20240731,124800,10483013673,773,773,777,771,28416
|
|
20240731,124700,10461049577,772,773,773,770,24887
|
|
20240731,124600,10441870809,773,773,773,771,12006
|
|
20240731,124500,10432606598,773,771,773,771,5608
|
|
20240731,124400,10428277267,772,771,772,770,1779
|
|
20240731,124300,10426907134,770,771,771,770,10211
|
|
20240731,124200,10419043853,771,768,773,768,23696
|
|
20240731,124100,10400775785,768,767,770,767,7158
|
|
20240731,124000,10395278996,767,769,769,766,29883
|
|
20240731,123900,10372378057,769,766,771,766,54152
|
|
20240731,123800,10330781751,766,762,766,762,47652
|
|
20240731,123700,10294400274,762,769,772,760,225957
|
|
20240731,123600,10121665674,769,768,770,767,7425
|
|
20240731,123500,10115967136,768,769,769,767,15729
|
|
20240731,123400,10103898521,770,767,770,767,23288
|
|
20240731,123300,10086010218,768,769,769,767,27789
|
|
20240731,123200,10064676385,770,771,771,770,11023
|
|
20240731,123100,10056183645,771,772,772,767,37628
|
|
20240731,123000,10027265562,772,769,772,767,49986
|
|
20240731,122900,9988846869,769,773,773,768,55326
|
|
20240731,122800,9946270113,773,771,774,767,135851
|
|
20240731,122700,9841740982,770,778,779,768,226720
|
|
20240731,122600,9666711372,778,782,783,777,68480
|
|
20240731,122500,9613368451,783,785,785,782,9873
|
|
20240731,122400,9605642194,785,780,785,779,11869
|
|
20240731,122300,9596373506,780,782,782,778,45072
|
|
20240731,122200,9561213146,781,787,787,780,98831
|
|
20240731,122100,9483906410,786,788,790,786,36116
|
|
20240731,122000,9455467046,789,787,792,784,175727
|
|
20240731,121900,9316895650,787,782,787,777,76037
|
|
20240731,121800,9257574259,782,781,785,781,41915
|
|
20240731,121700,9224772535,781,779,785,777,99857
|
|
20240731,121600,9146713709,778,776,780,775,260763
|
|
20240731,121500,8944246699,777,785,786,776,218880
|
|
20240731,121400,8773455659,785,786,787,782,40853
|
|
20240731,121300,8741417648,786,784,788,782,152279
|
|
20240731,121200,8622017628,784,779,790,776,362291
|
|
20240731,121100,8338339240,778,795,798,778,565172
|
|
20240731,121000,7893354714,796,808,809,787,642301
|
|
20240731,120900,7381052829,809,831,838,805,773974
|
|
20240731,120800,6746601809,830,830,840,827,631430
|
|
20240731,120700,6220293765,829,824,836,819,587265
|
|
20240731,120600,5733108470,824,835,850,816,925303
|
|
20240731,120500,4961637739,833,836,846,824,1488902
|
|
20240731,120400,3717003111,833,803,849,802,1567546
|
|
20240731,120300,2428629584,803,769,806,769,544113
|
|
20240731,120200,1996721166,770,767,773,767,13868
|
|
20240731,120100,1986040214,768,769,769,767,403
|
|
20240731,120000,1985730802,768,768,768,768,1
|
|
20240731,115900,1985730034,766,768,768,766,66
|
|
20240731,115800,1985679454,766,767,767,766,4515
|
|
20240731,115700,1982220962,766,766,766,765,6108
|
|
20240731,115600,1977546011,765,767,767,765,3550
|
|
20240731,115500,1974829555,768,768,768,768,203
|
|
20240731,115400,1974673651,768,767,768,767,3
|
|
20240731,115300,1974671348,768,767,769,766,5176
|
|
20240731,115200,1970705730,767,768,769,767,1909
|
|
20240731,115100,1969240736,768,768,768,768,718
|
|
20240731,115000,1968689312,768,768,768,767,9035
|
|
20240731,114900,1961757483,769,768,769,768,2089
|
|
20240731,114800,1960152368,769,768,769,768,101
|
|
20240731,114700,1960074798,769,769,769,769,6
|
|
20240731,114600,1960070184,769,769,769,769,4768
|
|
20240731,114500,1956403592,769,770,770,769,3280
|
|
20240731,114400,1953880227,769,770,770,769,122
|
|
20240731,114300,1953786288,770,770,770,770,111
|
|
20240731,114200,1953700818,768,769,770,768,3168
|
|
20240731,114100,1951267323,768,771,771,768,19458
|
|
20240731,114000,1936315677,771,772,772,771,53
|
|
20240731,113900,1936274811,773,773,773,773,7365
|
|
20240731,113800,1930581666,773,771,773,771,524
|
|
20240731,113700,1930177659,770,771,771,770,260
|
|
20240731,113600,1929977200,771,770,771,769,1323
|
|
20240731,113500,1928958261,771,771,771,771,2097
|
|
20240731,113400,1927341474,771,773,773,771,3641
|
|
20240731,113300,1924531368,772,772,772,771,9165
|
|
20240731,113200,1917460982,772,770,772,770,1146
|
|
20240731,113100,1916577724,770,768,770,767,5174
|
|
20240731,113000,1912608707,768,767,771,767,780
|
|
20240731,112900,1912009657,768,770,770,768,4439
|
|
20240731,112800,1908600294,770,770,770,770,404
|
|
20240731,112700,1908289214,770,771,772,770,30
|
|
20240731,112600,1908266084,772,772,772,771,8
|
|
20240731,112500,1908259911,772,769,772,769,2106
|
|
20240731,112400,1906638555,771,771,771,771,22
|
|
20240731,112300,1906621593,771,771,771,771,149
|
|
20240731,112200,1906506714,769,769,771,767,14282
|
|
20240731,112100,1895549928,771,770,772,768,48098
|
|
20240731,112000,1858544725,770,770,770,770,0
|
|
20240731,111900,1858544725,770,771,771,770,2581
|
|
20240731,111800,1856556804,771,770,771,770,1488
|
|
20240731,111700,1855410409,770,771,771,770,2980
|
|
20240731,111600,1853114110,771,771,771,768,40640
|
|
20240731,111500,1821844734,772,773,774,772,2438
|
|
20240731,111400,1819961124,774,775,775,774,9445
|
|
20240731,111300,1812642352,775,775,775,775,747
|
|
20240731,111200,1812063427,775,775,776,774,4493
|
|
20240731,111100,1808583426,774,775,775,773,5531
|
|
20240731,111000,1804302068,775,776,776,775,8914
|
|
20240731,110900,1797385704,776,773,776,773,5689
|
|
20240731,110800,1792982577,773,772,773,771,5432
|
|
20240731,110700,1788789065,772,772,773,772,2655
|
|
20240731,110600,1786739404,773,774,774,773,8310
|
|
20240731,110500,1780315762,773,771,774,771,3665
|
|
20240731,110400,1777483973,770,769,770,769,773
|
|
20240731,110300,1776889191,769,769,769,769,2030
|
|
20240731,110200,1775328121,769,769,770,769,603
|
|
20240731,110100,1774864397,768,769,770,768,2125
|
|
20240731,110000,1773230217,769,769,769,769,518
|
|
20240731,105900,1772831875,769,767,769,767,462
|
|
20240731,105800,1772477428,767,765,767,764,3833
|
|
20240731,105700,1769541238,766,764,766,764,2381
|
|
20240731,105600,1767718378,764,767,767,764,2645
|
|
20240731,105500,1765695283,766,766,766,762,18121
|
|
20240731,105400,1751837119,766,767,767,762,29674
|
|
20240731,105300,1729161041,767,768,768,767,2729
|
|
20240731,105200,1727067677,768,769,770,766,43606
|
|
20240731,105100,1693626853,769,769,769,767,8021
|
|
20240731,105000,1687473984,769,766,769,766,2388
|
|
20240731,104900,1685641328,766,769,769,766,17751
|
|
20240731,104800,1672009499,770,772,772,770,27712
|
|
20240731,104700,1650668546,771,772,772,770,15411
|
|
20240731,104600,1638799833,771,771,771,771,3078
|
|
20240731,104500,1636426695,771,771,772,770,5423
|
|
20240731,104400,1632246923,770,771,771,770,13230
|
|
20240731,104300,1622053881,772,772,772,772,1907
|
|
20240731,104200,1620581677,772,774,774,772,7556
|
|
20240731,104100,1614745399,774,774,774,774,0
|
|
20240731,104000,1614745399,774,774,774,774,259
|
|
20240731,103900,1614544933,773,773,773,772,2534
|
|
20240731,103800,1612587307,773,773,773,773,500
|
|
20240731,103700,1612200807,773,775,775,773,5638
|
|
20240731,103600,1607841217,773,773,774,772,2333
|
|
20240731,103500,1606036571,772,770,772,770,5752
|
|
20240731,103400,1601598220,771,771,771,770,3225
|
|
20240731,103300,1599113438,771,772,772,771,3186
|
|
20240731,103200,1596656993,772,773,773,771,5133
|
|
20240731,103100,1592698334,773,775,775,772,5631
|
|
20240731,103000,1588344122,775,775,775,775,220
|
|
20240731,102900,1588173622,776,776,776,775,215
|
|
20240731,102800,1588006784,775,776,776,773,4091
|
|
20240731,102700,1584840606,776,774,776,774,2878
|
|
20240731,102600,1582608158,774,773,774,771,10315
|
|
20240731,102500,1574647325,774,773,774,773,4956
|
|
20240731,102400,1570811881,775,773,775,772,8693
|
|
20240731,102300,1564084440,773,772,773,772,307
|
|
20240731,102200,1563847231,772,774,774,772,819
|
|
20240731,102100,1563213427,774,775,775,772,4624
|
|
20240731,102000,1559640779,774,775,775,774,5243
|
|
20240731,101900,1555578555,775,773,775,773,10673
|
|
20240731,101800,1547312989,773,771,773,771,3333
|
|
20240731,101700,1544737730,772,772,772,772,280
|
|
20240731,101600,1544521570,772,772,772,770,13468
|
|
20240731,101500,1534149080,771,772,774,770,15301
|
|
20240731,101400,1522353231,772,774,774,772,922
|
|
20240731,101300,1521641413,771,773,773,771,6869
|
|
20240731,101200,1516339242,772,774,774,772,1661
|
|
20240731,101100,1515054924,772,773,773,772,7253
|
|
20240731,101000,1509453801,772,773,774,771,25647
|
|
20240731,100900,1489650504,773,776,776,773,20109
|
|
20240731,100800,1474072987,776,776,776,775,2058
|
|
20240731,100700,1472477820,776,776,776,776,585
|
|
20240731,100600,1472023860,776,777,777,776,4766
|
|
20240731,100500,1468323282,777,779,779,776,11843
|
|
20240731,100400,1459119844,779,779,780,779,23451
|
|
20240731,100300,1440849060,779,778,781,777,51058
|
|
20240731,100200,1401043257,778,776,778,775,8415
|
|
20240731,100100,1394516719,776,775,777,775,21479
|
|
20240731,100000,1377855457,776,776,777,776,28582
|
|
20240731,095900,1355674998,776,777,777,775,18792
|
|
20240731,095800,1341090380,777,774,777,774,37678
|
|
20240731,095700,1311845559,774,773,775,773,36688
|
|
20240731,095600,1283460779,773,770,773,769,27827
|
|
20240731,095500,1262001041,770,770,772,770,15607
|
|
20240731,095400,1249979292,770,768,770,768,19118
|
|
20240731,095300,1235264811,768,767,769,766,2364
|
|
20240731,095200,1233453479,766,763,766,763,23687
|
|
20240731,095100,1215321840,765,764,765,764,182
|
|
20240731,095000,1215182628,762,763,765,762,11880
|
|
20240731,094900,1206118074,763,762,764,762,6736
|
|
20240731,094800,1200983426,763,762,764,762,4737
|
|
20240731,094700,1197371515,762,763,763,761,15299
|
|
20240731,094600,1185713657,763,762,763,762,2200
|
|
20240731,094500,1184035252,763,765,766,763,7489
|
|
20240731,094400,1178318910,766,766,767,765,4312
|
|
20240731,094300,1175020128,766,764,766,763,5313
|
|
20240731,094200,1170960962,764,767,767,763,22827
|
|
20240731,094100,1153499025,767,768,769,767,3920
|
|
20240731,094000,1150491473,768,770,770,767,24628
|
|
20240731,093900,1131556832,770,764,770,764,19091
|
|
20240731,093800,1116914001,765,761,765,761,31639
|
|
20240731,093700,1092805929,761,758,761,758,13160
|
|
20240731,093600,1082805421,758,760,760,758,25498
|
|
20240731,093500,1063461287,761,761,761,760,1396
|
|
20240731,093400,1062399694,761,760,761,759,12637
|
|
20240731,093300,1052806244,760,762,763,759,62221
|
|
20240731,093200,1005490495,762,764,764,761,22275
|
|
20240731,093100,988500168,764,763,765,762,5044
|
|
20240731,093000,984650217,764,765,765,762,9722
|
|
20240731,092900,977232963,764,764,765,763,12839
|
|
20240731,092800,967426013,766,766,767,765,3363
|
|
20240731,092700,964850661,766,764,766,763,6890
|
|
20240731,092600,959582654,763,763,764,762,24212
|
|
20240731,092500,941113417,763,767,767,763,17228
|
|
20240731,092400,927942256,767,768,768,766,5895
|
|
20240731,092300,923418159,768,767,768,767,3343
|
|
20240731,092200,920852606,767,768,768,766,17301
|
|
20240731,092100,907577615,768,765,768,765,14200
|
|
20240731,092000,896692383,766,765,767,764,5282
|
|
20240731,091900,892648770,765,766,766,762,18973
|
|
20240731,091800,878141983,767,767,767,764,23580
|
|
20240731,091700,860083150,766,767,767,766,8483
|
|
20240731,091600,853578939,768,766,768,765,8971
|
|
20240731,091500,846700019,766,766,768,765,26278
|
|
20240731,091400,826546484,766,766,766,765,10933
|
|
20240731,091300,818171823,766,761,766,761,28949
|
|
20240731,091200,796068535,762,763,763,761,14321
|
|
20240731,091100,785159370,763,763,764,762,15941
|
|
20240731,091000,772997034,763,759,763,758,33761
|
|
20240731,090900,747336412,759,761,764,758,87235
|
|
20240731,090800,681069595,761,764,764,760,115430
|
|
20240731,090700,593133306,764,768,768,763,74784
|
|
20240731,090600,535888289,768,768,769,765,43408
|
|
20240731,090500,502581495,769,764,769,764,60381
|
|
20240731,090400,456306880,764,767,768,761,81565
|
|
20240731,090300,393991383,767,768,770,766,129410
|
|
20240731,090200,294693494,768,772,774,768,87308
|
|
20240731,090100,227432200,774,775,775,771,75242
|
|
20240731,090000,169308681,773,778,778,771,210031
|