639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,193600,2007059042,995,995,995,995,95293
|
|
20240718,193500,2007059042,995,995,995,995,0
|
|
20240718,193400,2007059042,995,995,995,995,0
|
|
20240718,193300,2007059042,995,995,995,995,0
|
|
20240718,193200,2007059042,995,995,995,995,0
|
|
20240718,193100,2007059042,995,995,995,995,0
|
|
20240718,193000,2007059042,995,995,995,995,0
|
|
20240718,192900,2007059042,995,995,995,995,0
|
|
20240718,192800,2007059042,995,995,995,995,0
|
|
20240718,192700,2007059042,995,995,995,995,0
|
|
20240718,192600,2007059042,995,995,995,995,0
|
|
20240718,192500,2007059042,995,995,995,995,0
|
|
20240718,192400,2007059042,995,995,995,995,0
|
|
20240718,192300,2007059042,995,995,995,995,0
|
|
20240718,192200,2007059042,995,995,995,995,0
|
|
20240718,192100,2007059042,995,995,995,995,0
|
|
20240718,192000,2007059042,995,995,995,995,0
|
|
20240718,191900,2007059042,995,995,995,995,0
|
|
20240718,191800,2007059042,995,995,995,995,0
|
|
20240718,191700,2007059042,995,995,995,995,0
|
|
20240718,191600,2007059042,995,995,995,995,0
|
|
20240718,191500,2007059042,995,995,995,995,0
|
|
20240718,191400,2007059042,995,995,995,995,0
|
|
20240718,191300,2007059042,995,995,995,995,0
|
|
20240718,191200,2007059042,995,995,995,995,0
|
|
20240718,191100,2007059042,995,995,995,995,0
|
|
20240718,191000,2007059042,995,995,995,995,0
|
|
20240718,190900,2007059042,995,995,995,995,0
|
|
20240718,190800,2007059042,995,995,995,995,0
|
|
20240718,190700,2007059042,995,995,995,995,0
|
|
20240718,190600,2007059042,995,995,995,995,95293
|
|
20240718,190500,2007059042,995,995,995,995,0
|
|
20240718,190400,2007059042,995,995,995,995,0
|
|
20240718,190300,2007059042,995,995,995,995,0
|
|
20240718,190200,2007059042,995,995,995,995,0
|
|
20240718,190100,2007059042,995,995,995,995,0
|
|
20240718,190000,2007059042,995,995,995,995,0
|
|
20240718,185900,2007059042,995,995,995,995,0
|
|
20240718,185800,2007059042,995,995,995,995,0
|
|
20240718,185700,2007059042,995,995,995,995,0
|
|
20240718,185600,2007059042,995,995,995,995,0
|
|
20240718,185500,2007059042,995,995,995,995,0
|
|
20240718,185400,2007059042,995,995,995,995,0
|
|
20240718,185300,2007059042,995,995,995,995,0
|
|
20240718,185200,2007059042,995,995,995,995,0
|
|
20240718,185100,2007059042,995,995,995,995,0
|
|
20240718,185000,2007059042,995,995,995,995,0
|
|
20240718,184900,2007059042,995,995,995,995,0
|
|
20240718,184800,2007059042,995,995,995,995,0
|
|
20240718,184700,2007059042,995,995,995,995,0
|
|
20240718,184600,2007059042,995,995,995,995,0
|
|
20240718,184500,2007059042,995,995,995,995,0
|
|
20240718,184400,2007059042,995,995,995,995,0
|
|
20240718,184300,2007059042,995,995,995,995,0
|
|
20240718,184200,2007059042,995,995,995,995,0
|
|
20240718,184100,2007059042,995,995,995,995,0
|
|
20240718,184000,2007059042,995,995,995,995,0
|
|
20240718,183900,2007059042,995,995,995,995,0
|
|
20240718,183800,2007059042,995,995,995,995,0
|
|
20240718,183700,2007059042,995,995,995,995,0
|
|
20240718,183600,2007059042,995,995,995,995,95293
|
|
20240718,183500,2007059042,995,995,995,995,0
|
|
20240718,183400,2007059042,995,995,995,995,0
|
|
20240718,183300,2007059042,995,995,995,995,0
|
|
20240718,183200,2007059042,995,995,995,995,0
|
|
20240718,183100,2007059042,995,995,995,995,0
|
|
20240718,183000,2007059042,995,995,995,995,0
|
|
20240718,182900,2007059042,995,995,995,995,0
|
|
20240718,182800,2007059042,995,995,995,995,0
|
|
20240718,182700,2007059042,995,995,995,995,0
|
|
20240718,182600,2007059042,995,995,995,995,0
|
|
20240718,182500,2007059042,995,995,995,995,0
|
|
20240718,182400,2007059042,995,995,995,995,0
|
|
20240718,182300,2007059042,995,995,995,995,0
|
|
20240718,182200,2007059042,995,995,995,995,0
|
|
20240718,182100,2007059042,995,995,995,995,0
|
|
20240718,182000,2007059042,995,995,995,995,0
|
|
20240718,181900,2007059042,995,995,995,995,0
|
|
20240718,181800,2007059042,995,995,995,995,0
|
|
20240718,181700,2007059042,995,995,995,995,0
|
|
20240718,181600,2007059042,995,995,995,995,0
|
|
20240718,181500,2007059042,995,995,995,995,0
|
|
20240718,181400,2007059042,995,995,995,995,0
|
|
20240718,181300,2007059042,995,995,995,995,0
|
|
20240718,181200,2007059042,995,995,995,995,0
|
|
20240718,181100,2007059042,995,995,995,995,0
|
|
20240718,181000,2007059042,995,995,995,995,0
|
|
20240718,180900,2007059042,995,995,995,995,0
|
|
20240718,180800,2007059042,995,995,995,995,0
|
|
20240718,180700,2007059042,995,995,995,995,0
|
|
20240718,180600,2007059042,995,995,995,995,95293
|
|
20240718,180500,2007059042,995,995,995,995,0
|
|
20240718,180400,2007059042,995,995,995,995,0
|
|
20240718,180300,2007059042,995,995,995,995,0
|
|
20240718,180200,2007059042,995,995,995,995,0
|
|
20240718,180100,2007059042,995,995,995,995,0
|
|
20240718,180000,2007059042,995,995,995,995,0
|
|
20240718,175900,2007059042,995,995,995,995,0
|
|
20240718,175800,2007059042,995,995,995,995,0
|
|
20240718,175700,2007059042,995,995,995,995,0
|
|
20240718,175600,2007059042,995,995,995,995,0
|
|
20240718,175500,2007059042,995,995,995,995,0
|
|
20240718,175400,2007059042,995,995,995,995,0
|
|
20240718,175300,2007059042,995,995,995,995,0
|
|
20240718,175200,2007059042,995,995,995,995,0
|
|
20240718,175100,2007059042,995,995,995,995,0
|
|
20240718,175000,2007059042,995,995,995,995,0
|
|
20240718,174900,2007059042,995,995,995,995,0
|
|
20240718,174800,2007059042,995,995,995,995,0
|
|
20240718,174700,2007059042,995,995,995,995,0
|
|
20240718,174600,2007059042,995,995,995,995,0
|
|
20240718,174500,2007059042,995,995,995,995,0
|
|
20240718,174400,2007059042,995,995,995,995,0
|
|
20240718,174300,2007059042,995,995,995,995,0
|
|
20240718,174200,2007059042,995,995,995,995,0
|
|
20240718,174100,2007059042,995,995,995,995,0
|
|
20240718,174000,2007059042,995,995,995,995,0
|
|
20240718,173900,2007059042,995,995,995,995,0
|
|
20240718,173800,2007059042,995,995,995,995,0
|
|
20240718,173700,2007059042,995,995,995,995,0
|
|
20240718,173600,2007059042,995,995,995,995,95293
|
|
20240718,173500,2007059042,995,995,995,995,0
|
|
20240718,173400,2007059042,995,995,995,995,0
|
|
20240718,173300,2007059042,995,995,995,995,0
|
|
20240718,173200,2007059042,995,995,995,995,0
|
|
20240718,173100,2007059042,995,995,995,995,0
|
|
20240718,173000,2007059042,995,995,995,995,0
|
|
20240718,172900,2007059042,995,995,995,995,0
|
|
20240718,172800,2007059042,995,995,995,995,0
|
|
20240718,172700,2007059042,995,995,995,995,0
|
|
20240718,172600,2007059042,995,995,995,995,0
|
|
20240718,172500,2007059042,995,995,995,995,0
|
|
20240718,172400,2007059042,995,995,995,995,0
|
|
20240718,172300,2007059042,995,995,995,995,0
|
|
20240718,172200,2007059042,995,995,995,995,0
|
|
20240718,172100,2007059042,995,995,995,995,0
|
|
20240718,172000,2007059042,995,995,995,995,0
|
|
20240718,171900,2007059042,995,995,995,995,0
|
|
20240718,171800,2007059042,995,995,995,995,0
|
|
20240718,171700,2007059042,995,995,995,995,0
|
|
20240718,171600,2007059042,995,995,995,995,0
|
|
20240718,171500,2007059042,995,995,995,995,0
|
|
20240718,171400,2007059042,995,995,995,995,0
|
|
20240718,171300,2007059042,995,995,995,995,0
|
|
20240718,171200,2007059042,995,995,995,995,0
|
|
20240718,171100,2007059042,995,995,995,995,0
|
|
20240718,171000,2007059042,995,995,995,995,0
|
|
20240718,170900,2007059042,995,995,995,995,0
|
|
20240718,170800,2007059042,995,995,995,995,0
|
|
20240718,170700,2007059042,995,995,995,995,0
|
|
20240718,170600,2007059042,995,995,995,995,95293
|
|
20240718,170500,2007059042,995,995,995,995,0
|
|
20240718,170400,2007059042,995,995,995,995,0
|
|
20240718,170300,2007059042,995,995,995,995,0
|
|
20240718,170200,2007059042,995,995,995,995,0
|
|
20240718,170100,2007059042,995,995,995,995,0
|
|
20240718,170000,2007059042,995,995,995,995,0
|
|
20240718,165900,2007059042,995,995,995,995,0
|
|
20240718,165800,2007059042,995,995,995,995,0
|
|
20240718,165700,2007059042,995,995,995,995,0
|
|
20240718,165600,2007059042,995,995,995,995,0
|
|
20240718,165500,2007059042,995,995,995,995,0
|
|
20240718,165400,2007059042,995,995,995,995,0
|
|
20240718,165300,2007059042,995,995,995,995,0
|
|
20240718,165200,2007059042,995,995,995,995,0
|
|
20240718,165100,2007059042,995,995,995,995,0
|
|
20240718,165000,2007059042,995,995,995,995,0
|
|
20240718,164900,2007059042,995,995,995,995,0
|
|
20240718,164800,2007059042,995,995,995,995,0
|
|
20240718,164700,2007059042,995,995,995,995,0
|
|
20240718,164600,2007059042,995,995,995,995,0
|
|
20240718,164500,2007059042,995,995,995,995,0
|
|
20240718,164400,2007059042,995,995,995,995,0
|
|
20240718,164300,2007059042,995,995,995,995,0
|
|
20240718,164200,2007059042,995,995,995,995,0
|
|
20240718,164100,2007059042,995,995,995,995,0
|
|
20240718,164000,2007059042,995,995,995,995,0
|
|
20240718,163900,2007059042,995,995,995,995,0
|
|
20240718,163800,2007059042,995,995,995,995,0
|
|
20240718,163700,2007059042,995,995,995,995,0
|
|
20240718,163600,2007059042,995,995,995,995,95293
|
|
20240718,163500,2007059042,995,995,995,995,0
|
|
20240718,163400,2007059042,995,995,995,995,0
|
|
20240718,163300,2007059042,995,995,995,995,0
|
|
20240718,163200,2007059042,995,995,995,995,0
|
|
20240718,163100,2007059042,995,995,995,995,0
|
|
20240718,163000,2007059042,995,995,995,995,0
|
|
20240718,162900,2007059042,995,995,995,995,0
|
|
20240718,162800,2007059042,995,995,995,995,0
|
|
20240718,162700,2007059042,995,995,995,995,0
|
|
20240718,162600,2007059042,995,995,995,995,0
|
|
20240718,162500,2007059042,995,995,995,995,0
|
|
20240718,162400,2007059042,995,995,995,995,0
|
|
20240718,162300,2007059042,995,995,995,995,0
|
|
20240718,162200,2007059042,995,995,995,995,0
|
|
20240718,162100,2007059042,995,995,995,995,0
|
|
20240718,162000,2007059042,995,995,995,995,0
|
|
20240718,161900,2007059042,995,995,995,995,0
|
|
20240718,161800,2007059042,995,995,995,995,0
|
|
20240718,161700,2007059042,995,995,995,995,0
|
|
20240718,161600,2007059042,995,995,995,995,0
|
|
20240718,161500,2007059042,995,995,995,995,0
|
|
20240718,161400,2007059042,995,995,995,995,0
|
|
20240718,161300,2007059042,995,995,995,995,0
|
|
20240718,161200,2007059042,995,995,995,995,0
|
|
20240718,161100,2007059042,995,995,995,995,0
|
|
20240718,161000,2007059042,995,995,995,995,0
|
|
20240718,160900,2007059042,995,995,995,995,0
|
|
20240718,160800,2007059042,995,995,995,995,0
|
|
20240718,160700,2007059042,995,995,995,995,0
|
|
20240718,160600,2007059042,995,995,995,995,95293
|
|
20240718,160500,2007059042,995,995,995,995,0
|
|
20240718,160400,2007059042,995,995,995,995,0
|
|
20240718,160300,2007059042,995,995,995,995,0
|
|
20240718,160200,2007059042,995,995,995,995,0
|
|
20240718,160100,2007059042,995,995,995,995,0
|
|
20240718,160000,2007059042,995,995,995,995,0
|
|
20240718,155900,2007059042,995,995,995,995,0
|
|
20240718,155800,2007059042,995,995,995,995,0
|
|
20240718,155700,2007059042,995,995,995,995,0
|
|
20240718,155600,2007059042,995,995,995,995,0
|
|
20240718,155500,2007059042,995,995,995,995,0
|
|
20240718,155400,2007059042,995,995,995,995,0
|
|
20240718,155300,2007059042,995,995,995,995,0
|
|
20240718,155200,2007059042,995,995,995,995,0
|
|
20240718,155100,2007059042,995,995,995,995,0
|
|
20240718,155000,2007059042,995,995,995,995,0
|
|
20240718,154900,2007059042,995,995,995,995,0
|
|
20240718,154800,2007059042,995,995,995,995,0
|
|
20240718,154700,2007059042,995,995,995,995,0
|
|
20240718,154600,2007059042,995,995,995,995,0
|
|
20240718,154500,2007059042,995,995,995,995,0
|
|
20240718,154400,2007059042,995,995,995,995,0
|
|
20240718,154300,2007059042,995,995,995,995,0
|
|
20240718,154200,2007059042,995,995,995,995,0
|
|
20240718,154100,2007059042,995,995,995,995,0
|
|
20240718,154000,2007059042,995,995,995,995,0
|
|
20240718,153900,2007059042,995,995,995,995,0
|
|
20240718,153800,2007059042,995,995,995,995,0
|
|
20240718,153700,2007059042,995,995,995,995,0
|
|
20240718,153600,2007059042,995,995,995,995,95293
|
|
20240718,153500,2007059042,995,995,995,995,0
|
|
20240718,153400,2007059042,995,995,995,995,0
|
|
20240718,153300,2007059042,995,995,995,995,0
|
|
20240718,153200,2007059042,995,995,995,995,0
|
|
20240718,153100,2007059042,995,995,995,995,0
|
|
20240718,153000,2007059042,995,995,995,995,95293
|
|
20240718,152900,1912242507,998,998,998,998,0
|
|
20240718,152800,1912242507,998,998,998,998,0
|
|
20240718,152700,1912242507,998,998,998,998,0
|
|
20240718,152600,1912242507,998,998,998,998,0
|
|
20240718,152500,1912242507,998,998,998,998,0
|
|
20240718,152400,1912242507,998,998,998,998,0
|
|
20240718,152300,1912242507,998,998,998,998,0
|
|
20240718,152200,1912242507,998,998,998,998,0
|
|
20240718,152100,1912242507,998,998,998,998,0
|
|
20240718,152000,1912242507,998,998,998,998,0
|
|
20240718,151900,1912242507,998,1002,1002,996,18255
|
|
20240718,151800,1894025556,996,1002,1006,996,46096
|
|
20240718,151700,1847917410,1002,1007,1007,1001,40118
|
|
20240718,151600,1807688445,1005,1007,1007,1005,5741
|
|
20240718,151500,1801911802,1007,1006,1007,1005,124
|
|
20240718,151400,1801787017,1007,1004,1008,1003,17377
|
|
20240718,151300,1784356047,1004,1007,1008,1004,30727
|
|
20240718,151200,1753467046,1008,1010,1010,1008,9173
|
|
20240718,151100,1744215845,1010,1010,1011,1009,1518
|
|
20240718,151000,1742682547,1011,1009,1011,1009,1815
|
|
20240718,150900,1740849750,1009,1011,1011,1008,3520
|
|
20240718,150800,1737299203,1009,1010,1010,1009,4687
|
|
20240718,150700,1732569820,1010,1010,1010,1009,532
|
|
20240718,150600,1732032716,1009,1010,1010,1009,1154
|
|
20240718,150500,1730867676,1011,1010,1014,1010,1637
|
|
20240718,150400,1729211975,1013,1013,1013,1010,7706
|
|
20240718,150300,1721416646,1012,1012,1012,1012,1185
|
|
20240718,150200,1720217426,1012,1012,1012,1012,923
|
|
20240718,150100,1719283350,1012,1012,1012,1012,860
|
|
20240718,150000,1718413030,1014,1014,1014,1014,2
|
|
20240718,145900,1718411002,1011,1011,1011,1011,1
|
|
20240718,145800,1718409991,1014,1013,1014,1013,1330
|
|
20240718,145700,1717062055,1011,1011,1011,1011,37
|
|
20240718,145600,1717024648,1011,1011,1012,1011,3837
|
|
20240718,145500,1713142691,1011,1010,1011,1010,3160
|
|
20240718,145400,1709948597,1010,1010,1010,1010,150
|
|
20240718,145300,1709797097,1010,1009,1010,1008,1098
|
|
20240718,145200,1708689473,1009,1009,1009,1008,3649
|
|
20240718,145100,1705008680,1009,1010,1010,1009,4869
|
|
20240718,145000,1700095722,1010,1010,1010,1010,2265
|
|
20240718,144900,1697808072,1011,1013,1013,1011,2975
|
|
20240718,144800,1694799644,1014,1014,1014,1014,1245
|
|
20240718,144700,1693537214,1014,1014,1014,1011,503
|
|
20240718,144600,1693027178,1011,1011,1012,1011,2698
|
|
20240718,144500,1690299499,1009,1009,1009,1009,0
|
|
20240718,144400,1690299499,1009,1009,1009,1009,0
|
|
20240718,144300,1690299499,1009,1009,1009,1009,362
|
|
20240718,144200,1689934241,1014,1014,1014,1014,416
|
|
20240718,144100,1689512417,1014,1011,1014,1011,2000
|
|
20240718,144000,1687490393,1011,1010,1011,1009,1497
|
|
20240718,143900,1685977813,1011,1010,1011,1010,4579
|
|
20240718,143800,1681351944,1015,1015,1015,1011,10537
|
|
20240718,143700,1670696886,1016,1010,1017,1010,2245
|
|
20240718,143600,1668419356,1010,1011,1011,1010,5050
|
|
20240718,143500,1663316806,1011,1011,1012,1011,10002
|
|
20240718,143400,1653204783,1010,1011,1011,1010,10
|
|
20240718,143300,1653194678,1011,1009,1011,1009,4351
|
|
20240718,143200,1648804121,1010,1009,1010,1007,5257
|
|
20240718,143100,1643497063,1009,1015,1015,1005,33356
|
|
20240718,143000,1609938222,1015,1008,1015,1008,600
|
|
20240718,142900,1609329251,1008,1013,1015,1008,3498
|
|
20240718,142800,1605782751,1014,1014,1014,1014,0
|
|
20240718,142700,1605782751,1014,1009,1014,1005,40017
|
|
20240718,142600,1565512432,1008,1011,1011,1008,8613
|
|
20240718,142500,1556825658,1010,1011,1011,1010,2874
|
|
20240718,142400,1553921076,1011,1013,1013,1011,4112
|
|
20240718,142300,1549759666,1013,1014,1014,1013,76
|
|
20240718,142200,1549682645,1014,1015,1015,1014,1509
|
|
20240718,142100,1548151012,1015,1016,1016,1015,505
|
|
20240718,142000,1547638432,1016,1016,1016,1016,296
|
|
20240718,141900,1547337696,1017,1017,1017,1017,902
|
|
20240718,141800,1546420362,1017,1016,1017,1016,2134
|
|
20240718,141700,1544250211,1016,1016,1016,1016,1000
|
|
20240718,141600,1543234211,1015,1015,1015,1015,9
|
|
20240718,141500,1543225076,1015,1014,1015,1014,3088
|
|
20240718,141400,1540090760,1014,1014,1014,1014,29
|
|
20240718,141300,1540061354,1014,1011,1014,1011,3303
|
|
20240718,141200,1536715398,1011,1011,1011,1011,10
|
|
20240718,141100,1536705288,1011,1011,1011,1011,1
|
|
20240718,141000,1536704277,1010,1010,1010,1010,588
|
|
20240718,140900,1536110397,1010,1010,1010,1010,1050
|
|
20240718,140800,1535049897,1010,1011,1011,1010,10615
|
|
20240718,140700,1524324769,1011,1011,1011,1011,7855
|
|
20240718,140600,1516383364,1011,1013,1013,1011,13000
|
|
20240718,140500,1503227139,1012,1013,1013,1012,4519
|
|
20240718,140400,1498650153,1013,1013,1013,1013,1453
|
|
20240718,140300,1497178264,1013,1013,1013,1013,1257
|
|
20240718,140200,1495904923,1014,1014,1014,1014,0
|
|
20240718,140100,1495904923,1014,1015,1015,1014,51
|
|
20240718,140000,1495853208,1013,1013,1013,1012,3201
|
|
20240718,135900,1492613563,1013,1013,1013,1012,216
|
|
20240718,135800,1492394950,1013,1013,1013,1012,1924
|
|
20240718,135700,1490446825,1013,1013,1013,1013,802
|
|
20240718,135600,1489634399,1013,1013,1013,1013,500
|
|
20240718,135500,1489127899,1013,1013,1013,1013,0
|
|
20240718,135400,1489127899,1013,1013,1013,1013,208
|
|
20240718,135300,1488917195,1012,1012,1012,1012,0
|
|
20240718,135200,1488917195,1012,1014,1014,1012,660
|
|
20240718,135100,1488247975,1012,1013,1014,1012,1069
|
|
20240718,135000,1487166080,1012,1012,1012,1012,1984
|
|
20240718,134900,1485158272,1012,1012,1012,1012,0
|
|
20240718,134800,1485158272,1012,1013,1013,1012,3405
|
|
20240718,134700,1481711506,1014,1015,1015,1014,3060
|
|
20240718,134600,1478608660,1015,1016,1016,1015,77
|
|
20240718,134500,1478530478,1016,1014,1016,1014,2352
|
|
20240718,134400,1476145532,1014,1014,1014,1014,260
|
|
20240718,134300,1475881892,1014,1014,1014,1014,1354
|
|
20240718,134200,1474508936,1014,1014,1014,1014,504
|
|
20240718,134100,1473997880,1014,1014,1014,1014,1
|
|
20240718,134000,1473996866,1015,1015,1015,1015,1
|
|
20240718,133900,1473995851,1015,1015,1015,1015,0
|
|
20240718,133800,1473995851,1015,1015,1015,1015,560
|
|
20240718,133700,1473427451,1017,1017,1017,1017,1032
|
|
20240718,133600,1472377907,1017,1017,1017,1017,500
|
|
20240718,133500,1471869407,1017,1014,1017,1014,200
|
|
20240718,133400,1471666361,1013,1013,1013,1013,130
|
|
20240718,133300,1471534671,1013,1013,1013,1013,140
|
|
20240718,133200,1471392851,1013,1014,1014,1012,1383
|
|
20240718,133100,1469992742,1015,1016,1016,1015,33950
|
|
20240718,133000,1435509142,1017,1018,1018,1017,1200
|
|
20240718,132900,1434288592,1017,1017,1017,1017,100
|
|
20240718,132800,1434186892,1018,1019,1019,1018,8
|
|
20240718,132700,1434178746,1019,1019,1019,1019,360
|
|
20240718,132600,1433811906,1019,1019,1019,1016,14
|
|
20240718,132500,1433797664,1019,1017,1019,1017,1357
|
|
20240718,132400,1432417548,1017,1015,1017,1015,959
|
|
20240718,132300,1431444159,1015,1017,1017,1015,1233
|
|
20240718,132200,1430192650,1015,1015,1015,1015,1863
|
|
20240718,132100,1428301705,1015,1015,1015,1015,4
|
|
20240718,132000,1428297645,1014,1015,1015,1014,1223
|
|
20240718,131900,1427057502,1015,1015,1015,1015,1293
|
|
20240718,131800,1425745107,1015,1016,1016,1015,225
|
|
20240718,131700,1425516532,1015,1015,1015,1015,20
|
|
20240718,131600,1425496232,1015,1015,1015,1015,0
|
|
20240718,131500,1425496232,1015,1015,1015,1015,500
|
|
20240718,131400,1424988732,1014,1014,1014,1014,1
|
|
20240718,131300,1424987718,1013,1019,1019,1013,678
|
|
20240718,131200,1424299816,1019,1019,1019,1019,260
|
|
20240718,131100,1424034876,1019,1019,1019,1019,1
|
|
20240718,131000,1424033857,1019,1019,1019,1018,1241
|
|
20240718,130900,1422769282,1019,1019,1019,1019,306
|
|
20240718,130800,1422457468,1019,1019,1019,1012,2849
|
|
20240718,130700,1419567451,1019,1019,1019,1019,3
|
|
20240718,130600,1419564394,1019,1019,1019,1014,56
|
|
20240718,130500,1419507404,1019,1014,1019,1014,50
|
|
20240718,130400,1419456694,1014,1013,1014,1013,1265
|
|
20240718,130300,1418174122,1014,1014,1019,1014,1636
|
|
20240718,130200,1416515108,1019,1018,1019,1014,1015
|
|
20240718,130100,1415483192,1018,1018,1018,1018,513
|
|
20240718,130000,1414960958,1018,1013,1018,1013,461
|
|
20240718,125900,1414491910,1018,1018,1018,1018,0
|
|
20240718,125800,1414491910,1018,1015,1018,1011,3029
|
|
20240718,125700,1411423402,1018,1018,1018,1018,19
|
|
20240718,125600,1411404060,1019,1019,1019,1019,0
|
|
20240718,125500,1411404060,1019,1018,1019,1017,710
|
|
20240718,125400,1410681330,1018,1018,1018,1018,0
|
|
20240718,125300,1410681330,1018,1018,1018,1018,153
|
|
20240718,125200,1410525576,1018,1018,1018,1018,12
|
|
20240718,125100,1410513360,1013,1014,1019,1013,2327
|
|
20240718,125000,1408147551,1013,1013,1013,1013,18
|
|
20240718,124900,1408129317,1012,1011,1012,1011,124
|
|
20240718,124800,1408003831,1010,1011,1011,1010,3679
|
|
20240718,124700,1404287081,1011,1012,1012,1011,494
|
|
20240718,124600,1403787518,1011,1011,1012,1011,2962
|
|
20240718,124500,1400792618,1016,1016,1016,1011,867
|
|
20240718,124400,1399914964,1013,1018,1018,1013,2014
|
|
20240718,124300,1397874431,1016,1018,1018,1016,186
|
|
20240718,124200,1397685215,1018,1018,1018,1018,1010
|
|
20240718,124100,1396657035,1018,1018,1018,1018,0
|
|
20240718,124000,1396657035,1018,1018,1018,1018,900
|
|
20240718,123900,1395740835,1018,1018,1018,1018,983
|
|
20240718,123800,1394740141,1017,1019,1019,1017,1526
|
|
20240718,123700,1393187199,1018,1018,1018,1018,300
|
|
20240718,123600,1392881799,1018,1013,1018,1013,1581
|
|
20240718,123500,1391273331,1013,1013,1013,1013,6
|
|
20240718,123400,1391267253,1013,1013,1013,1013,0
|
|
20240718,123300,1391267253,1013,1018,1018,1013,745
|
|
20240718,123200,1390510992,1018,1018,1018,1017,832
|
|
20240718,123100,1389664027,1019,1015,1019,1010,8652
|
|
20240718,123000,1380914433,1016,1015,1016,1013,723
|
|
20240718,122900,1380181056,1020,1018,1020,1018,8307
|
|
20240718,122800,1371713644,1018,1014,1018,1014,1167
|
|
20240718,122700,1370527121,1018,1013,1018,1013,1059
|
|
20240718,122600,1369451228,1012,1012,1012,1011,124
|
|
20240718,122500,1369325753,1009,1009,1009,1009,0
|
|
20240718,122400,1369325753,1009,1013,1014,1009,10491
|
|
20240718,122300,1358719516,1013,1013,1013,1013,18
|
|
20240718,122200,1358701282,1011,1011,1011,1011,0
|
|
20240718,122100,1358701282,1011,1013,1013,1011,10040
|
|
20240718,122000,1348545642,1011,1012,1019,1011,2152
|
|
20240718,121900,1346368140,1012,1016,1016,1012,4763
|
|
20240718,121800,1341540310,1016,1021,1021,1016,1787
|
|
20240718,121700,1339723252,1019,1020,1021,1019,6309
|
|
20240718,121600,1333284975,1021,1021,1021,1021,301
|
|
20240718,121500,1332977654,1021,1020,1021,1016,8525
|
|
20240718,121400,1324283218,1020,1016,1020,1016,12367
|
|
20240718,121300,1311708486,1013,1012,1013,1012,4060
|
|
20240718,121200,1307596262,1012,1016,1016,1012,5814
|
|
20240718,121100,1301705653,1015,1015,1015,1015,1131
|
|
20240718,121000,1300557688,1015,1013,1015,1011,1081
|
|
20240718,120900,1299464509,1012,1013,1013,1012,423
|
|
20240718,120800,1299036275,1015,1015,1015,1015,0
|
|
20240718,120700,1299036275,1015,1013,1015,1013,2024
|
|
20240718,120600,1296985641,1013,1011,1013,1011,7933
|
|
20240718,120500,1288950112,1012,1010,1012,1010,2545
|
|
20240718,120400,1286378351,1010,1011,1011,1009,2578
|
|
20240718,120300,1283774554,1011,1012,1012,1011,273
|
|
20240718,120200,1283498279,1012,1012,1013,1008,2087
|
|
20240718,120100,1281393581,1013,1009,1013,1007,15273
|
|
20240718,120000,1266003482,1009,1013,1014,1008,26538
|
|
20240718,115900,1239202479,1014,1016,1016,1010,23922
|
|
20240718,115800,1214978721,1016,1016,1017,1015,977
|
|
20240718,115700,1213986951,1017,1016,1017,1015,5178
|
|
20240718,115600,1208728819,1017,1020,1020,1017,5658
|
|
20240718,115500,1202972998,1020,1019,1020,1018,3469
|
|
20240718,115400,1199441209,1019,1019,1019,1019,1069
|
|
20240718,115300,1198351898,1019,1019,1019,1019,4
|
|
20240718,115200,1198347822,1019,1018,1019,1018,144
|
|
20240718,115100,1198201091,1018,1019,1019,1018,602
|
|
20240718,115000,1197587655,1019,1019,1019,1017,5457
|
|
20240718,114900,1192027476,1019,1017,1019,1016,3252
|
|
20240718,114800,1188721184,1017,1017,1017,1016,2744
|
|
20240718,114700,1185930574,1017,1016,1017,1016,5061
|
|
20240718,114600,1180783556,1017,1017,1017,1015,5143
|
|
20240718,114500,1175558299,1017,1017,1017,1016,3505
|
|
20240718,114400,1171994226,1017,1016,1017,1015,5822
|
|
20240718,114300,1166083304,1016,1019,1019,1015,14480
|
|
20240718,114200,1151375747,1019,1019,1019,1015,6039
|
|
20240718,114100,1145236686,1019,1022,1022,1016,31068
|
|
20240718,114000,1113590109,1026,1036,1036,1020,90483
|
|
20240718,113900,1021092468,1037,1036,1037,1024,31930
|
|
20240718,113800,988256396,1036,1035,1036,1035,100
|
|
20240718,113700,988152807,1036,1034,1036,1033,20
|
|
20240718,113600,988132133,1034,1034,1034,1034,209
|
|
20240718,113500,987916027,1034,1033,1034,1032,10309
|
|
20240718,113400,977256929,1033,1033,1033,1031,63
|
|
20240718,113300,977191914,1034,1034,1034,1032,156
|
|
20240718,113200,977030910,1034,1033,1034,1033,890
|
|
20240718,113100,976111388,1033,1033,1033,1031,747
|
|
20240718,113000,975340497,1032,1032,1032,1032,300
|
|
20240718,112900,975030897,1033,1033,1033,1033,1
|
|
20240718,112800,975029864,1033,1033,1033,1031,1004
|
|
20240718,112700,973994089,1033,1032,1033,1032,3208
|
|
20240718,112600,970683432,1032,1031,1032,1031,101
|
|
20240718,112500,970579300,1032,1032,1032,1032,2
|
|
20240718,112400,970577236,1032,1032,1032,1032,50
|
|
20240718,112300,970525636,1032,1032,1032,1032,360
|
|
20240718,112200,970154116,1032,1032,1032,1032,402
|
|
20240718,112100,969739252,1032,1032,1032,1032,1230
|
|
20240718,112000,968469892,1032,1031,1032,1031,4
|
|
20240718,111900,968465765,1032,1032,1032,1032,400
|
|
20240718,111800,968052965,1032,1032,1032,1032,1
|
|
20240718,111700,968051933,1032,1031,1032,1031,592
|
|
20240718,111600,967441579,1031,1031,1031,1031,110
|
|
20240718,111500,967328169,1030,1031,1031,1030,1517
|
|
20240718,111400,965765159,1032,1032,1032,1032,0
|
|
20240718,111300,965765159,1032,1032,1032,1030,1471
|
|
20240718,111200,964248062,1033,1033,1033,1033,2
|
|
20240718,111100,964245996,1034,1034,1034,1032,158
|
|
20240718,111000,964082793,1032,1032,1034,1032,524
|
|
20240718,110900,963541114,1034,1034,1034,1034,1
|
|
20240718,110800,963540080,1034,1033,1034,1030,3417
|
|
20240718,110700,960015656,1034,1034,1034,1034,3
|
|
20240718,110600,960012554,1034,1034,1034,1034,13
|
|
20240718,110500,959999112,1030,1034,1034,1030,3466
|
|
20240718,110400,956428722,1034,1031,1034,1030,503
|
|
20240718,110300,955910147,1034,1034,1034,1034,500
|
|
20240718,110200,955393147,1034,1034,1034,1030,3806
|
|
20240718,110100,951470147,1034,1030,1034,1029,1412
|
|
20240718,110000,950016281,1030,1030,1030,1030,1281
|
|
20240718,105900,948696851,1030,1030,1030,1030,822
|
|
20240718,105800,947850191,1030,1031,1031,1030,2340
|
|
20240718,105700,945439931,1030,1031,1031,1030,4365
|
|
20240718,105600,940943797,1031,1031,1031,1031,400
|
|
20240718,105500,940531397,1031,1031,1031,1031,423
|
|
20240718,105400,940095284,1031,1031,1035,1031,3324
|
|
20240718,105300,936667840,1031,1032,1032,1031,5000
|
|
20240718,105200,931509839,1032,1032,1034,1032,2003
|
|
20240718,105100,929442739,1033,1033,1033,1033,7294
|
|
20240718,105000,921908037,1033,1033,1033,1033,0
|
|
20240718,104900,921908037,1033,1034,1034,1033,5218
|
|
20240718,104800,916513424,1034,1035,1035,1034,4843
|
|
20240718,104700,911505474,1035,1034,1035,1034,1414
|
|
20240718,104600,910043145,1034,1034,1034,1034,719
|
|
20240718,104500,909299699,1034,1034,1034,1034,0
|
|
20240718,104400,909299699,1034,1035,1035,1033,521
|
|
20240718,104300,908761084,1033,1033,1033,1033,3
|
|
20240718,104200,908757985,1032,1032,1035,1032,40
|
|
20240718,104100,908716687,1034,1032,1034,1031,2081
|
|
20240718,104000,906566063,1032,1034,1034,1031,640
|
|
20240718,103900,905905655,1032,1032,1032,1032,0
|
|
20240718,103800,905905655,1032,1032,1032,1031,2284
|
|
20240718,103700,903548627,1032,1035,1035,1032,131
|
|
20240718,103600,903413401,1035,1035,1035,1035,11
|
|
20240718,103500,903402016,1037,1033,1037,1032,2519
|
|
20240718,103400,900797135,1036,1033,1036,1033,462
|
|
20240718,103300,900319880,1033,1033,1036,1032,6093
|
|
20240718,103200,894024932,1036,1035,1036,1032,65
|
|
20240718,103100,893957820,1037,1037,1038,1032,5304
|
|
20240718,103000,888470864,1038,1037,1038,1033,1003
|
|
20240718,102900,887430755,1037,1037,1037,1032,302
|
|
20240718,102800,887119078,1037,1037,1038,1037,725
|
|
20240718,102700,886367252,1037,1032,1037,1032,3596
|
|
20240718,102600,882651655,1032,1030,1032,1030,1757
|
|
20240718,102500,880840148,1030,1028,1030,1027,3606
|
|
20240718,102400,877131154,1028,1028,1028,1028,51
|
|
20240718,102300,877078726,1029,1026,1029,1026,6631
|
|
20240718,102200,870265779,1028,1026,1028,1023,4956
|
|
20240718,102100,865182449,1026,1026,1026,1026,10
|
|
20240718,102000,865172189,1026,1022,1026,1021,3839
|
|
20240718,101900,861249710,1021,1024,1024,1021,16480
|
|
20240718,101800,844409967,1024,1028,1028,1024,4002
|
|
20240718,101700,840311475,1028,1025,1028,1024,7033
|
|
20240718,101600,833093419,1029,1029,1029,1029,10
|
|
20240718,101500,833083129,1029,1028,1029,1024,5721
|
|
20240718,101400,827217821,1029,1028,1029,1028,882
|
|
20240718,101300,826310743,1029,1028,1029,1028,441
|
|
20240718,101200,825857392,1028,1028,1028,1028,661
|
|
20240718,101100,825177884,1028,1028,1028,1027,2257
|
|
20240718,101000,822857939,1028,1025,1028,1025,2685
|
|
20240718,100900,820105736,1025,1023,1025,1022,5984
|
|
20240718,100800,813988485,1024,1024,1025,1023,211
|
|
20240718,100700,813772421,1025,1028,1028,1022,4172
|
|
20240718,100600,809502312,1028,1028,1028,1028,100
|
|
20240718,100500,809399512,1028,1028,1028,1022,14703
|
|
20240718,100400,794356595,1025,1029,1029,1025,1806
|
|
20240718,100300,792504845,1029,1029,1030,1025,1918
|
|
20240718,100200,790535527,1029,1029,1029,1026,1713
|
|
20240718,100100,788776073,1029,1027,1029,1026,1591
|
|
20240718,100000,787141932,1025,1028,1030,1025,1286
|
|
20240718,095900,785822215,1030,1030,1031,1029,1410
|
|
20240718,095800,784370010,1031,1029,1033,1029,536
|
|
20240718,095700,783817582,1033,1036,1036,1028,1964
|
|
20240718,095600,781792344,1037,1025,1039,1022,11981
|
|
20240718,095500,769504312,1025,1025,1025,1021,15321
|
|
20240718,095400,753832106,1025,1022,1025,1021,13549
|
|
20240718,095300,739992230,1025,1025,1025,1021,14292
|
|
20240718,095200,725377644,1025,1028,1028,1025,17040
|
|
20240718,095100,707906186,1028,1030,1030,1026,7956
|
|
20240718,095000,699735711,1030,1030,1030,1027,13467
|
|
20240718,094900,685896378,1030,1039,1039,1029,37064
|
|
20240718,094800,647693728,1035,1039,1040,1034,420
|
|
20240718,094700,647257881,1039,1041,1041,1032,31049
|
|
20240718,094600,615153823,1041,1039,1042,1038,226
|
|
20240718,094500,614919212,1042,1043,1043,1042,4
|
|
20240718,094400,614915042,1043,1043,1044,1039,7710
|
|
20240718,094300,606873513,1044,1040,1044,1037,2785
|
|
20240718,094200,603981668,1044,1044,1044,1044,1359
|
|
20240718,094100,602562872,1044,1045,1045,1039,1902
|
|
20240718,094000,600578335,1045,1045,1045,1040,161
|
|
20240718,093900,600410343,1045,1045,1045,1045,503
|
|
20240718,093800,599884708,1043,1043,1043,1037,10446
|
|
20240718,093700,589019666,1043,1042,1046,1040,5399
|
|
20240718,093600,583389610,1043,1043,1043,1038,6057
|
|
20240718,093500,577075614,1043,1035,1043,1034,19924
|
|
20240718,093400,556382510,1034,1038,1038,1033,3397
|
|
20240718,093300,552858334,1038,1035,1039,1032,18018
|
|
20240718,093200,534233462,1035,1035,1035,1034,3805
|
|
20240718,093100,530298199,1035,1034,1039,1034,3753
|
|
20240718,093000,526416577,1034,1040,1040,1034,2452
|
|
20240718,092900,523881151,1034,1039,1040,1034,5719
|
|
20240718,092800,517958258,1040,1036,1040,1035,7950
|
|
20240718,092700,509709110,1036,1039,1039,1032,14548
|
|
20240718,092600,494679187,1039,1036,1040,1032,21786
|
|
20240718,092500,472178620,1037,1042,1042,1033,98472
|
|
20240718,092400,370028019,1042,1042,1044,1041,6579
|
|
20240718,092300,363174264,1044,1043,1046,1043,9080
|
|
20240718,092200,353703770,1046,1045,1046,1043,11952
|
|
20240718,092100,341214933,1045,1044,1045,1042,3880
|
|
20240718,092000,337167406,1045,1044,1045,1044,693
|
|
20240718,091900,336443404,1045,1047,1047,1045,10341
|
|
20240718,091800,325630933,1047,1050,1050,1042,13668
|
|
20240718,091700,311369914,1047,1053,1060,1047,3262
|
|
20240718,091600,307930321,1060,1055,1062,1053,431
|
|
20240718,091500,307475626,1062,1055,1062,1044,1026
|
|
20240718,091400,306393610,1055,1055,1055,1044,109
|
|
20240718,091300,306279144,1055,1039,1063,1039,4754
|
|
20240718,091200,301304661,1046,1040,1047,1037,36229
|
|
20240718,091100,263617702,1041,1043,1043,1039,665
|
|
20240718,091000,262926060,1043,1043,1043,1039,5735
|
|
20240718,090900,256958536,1043,1039,1045,1038,1644
|
|
20240718,090800,255248362,1045,1040,1048,1036,35736
|
|
20240718,090700,218091452,1039,1047,1047,1039,25810
|
|
20240718,090600,191224560,1047,1044,1049,1041,6116
|
|
20240718,090500,184843807,1047,1055,1057,1042,43337
|
|
20240718,090400,139341479,1050,1056,1056,1050,3915
|
|
20240718,090300,135221542,1048,1050,1057,1041,59479
|
|
20240718,090200,72801325,1055,1059,1060,1050,12968
|
|
20240718,090100,59123988,1060,1065,1065,1055,21453
|
|
20240718,090000,36423425,1066,1082,1083,1066,33701
|