577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183400,144756105602,1722,1722,1722,1722,581260
|
|
20240716,183300,144756105602,1722,1722,1722,1722,0
|
|
20240716,183200,144756105602,1722,1722,1722,1722,0
|
|
20240716,183100,144756105602,1722,1722,1722,1722,0
|
|
20240716,183000,144756105602,1722,1722,1722,1722,0
|
|
20240716,182900,144756105602,1722,1722,1722,1722,0
|
|
20240716,182800,144756105602,1722,1722,1722,1722,0
|
|
20240716,182700,144756105602,1722,1722,1722,1722,0
|
|
20240716,182600,144756105602,1722,1722,1722,1722,0
|
|
20240716,182500,144756105602,1722,1722,1722,1722,0
|
|
20240716,182400,144756105602,1722,1722,1722,1722,0
|
|
20240716,182300,144756105602,1722,1722,1722,1722,0
|
|
20240716,182200,144756105602,1722,1722,1722,1722,0
|
|
20240716,182100,144756105602,1722,1722,1722,1722,0
|
|
20240716,182000,144756105602,1722,1722,1722,1722,0
|
|
20240716,181900,144756105602,1722,1722,1722,1722,0
|
|
20240716,181800,144756105602,1722,1722,1722,1722,0
|
|
20240716,181700,144756105602,1722,1722,1722,1722,0
|
|
20240716,181600,144756105602,1722,1722,1722,1722,0
|
|
20240716,181500,144756105602,1722,1722,1722,1722,0
|
|
20240716,181400,144756105602,1722,1722,1722,1722,0
|
|
20240716,181300,144756105602,1722,1722,1722,1722,0
|
|
20240716,181200,144756105602,1722,1722,1722,1722,0
|
|
20240716,181100,144756105602,1722,1722,1722,1722,0
|
|
20240716,181000,144756105602,1722,1722,1722,1722,0
|
|
20240716,180900,144756105602,1722,1722,1722,1722,0
|
|
20240716,180800,144756105602,1722,1722,1722,1722,0
|
|
20240716,180700,144756105602,1722,1722,1722,1722,0
|
|
20240716,180600,144756105602,1722,1722,1722,1722,0
|
|
20240716,180500,144756105602,1722,1722,1722,1722,0
|
|
20240716,180400,144756105602,1722,1722,1722,1722,581260
|
|
20240716,180300,144756105602,1722,1722,1722,1722,0
|
|
20240716,180200,144756105602,1722,1722,1722,1722,0
|
|
20240716,180100,144756105602,1722,1722,1722,1722,0
|
|
20240716,180000,144756105602,1722,1722,1722,1722,0
|
|
20240716,175900,144756105602,1722,1722,1722,1722,0
|
|
20240716,175800,144756105602,1722,1722,1722,1722,0
|
|
20240716,175700,144756105602,1722,1722,1722,1722,0
|
|
20240716,175600,144756105602,1722,1722,1722,1722,0
|
|
20240716,175500,144756105602,1722,1722,1722,1722,0
|
|
20240716,175400,144756105602,1722,1722,1722,1722,0
|
|
20240716,175300,144756105602,1722,1722,1722,1722,0
|
|
20240716,175200,144756105602,1722,1722,1722,1722,0
|
|
20240716,175100,144756105602,1722,1722,1722,1722,0
|
|
20240716,175000,144756105602,1722,1722,1722,1722,0
|
|
20240716,174900,144756105602,1722,1722,1722,1722,0
|
|
20240716,174800,144756105602,1722,1722,1722,1722,0
|
|
20240716,174700,144756105602,1722,1722,1722,1722,0
|
|
20240716,174600,144756105602,1722,1722,1722,1722,0
|
|
20240716,174500,144756105602,1722,1722,1722,1722,0
|
|
20240716,174400,144756105602,1722,1722,1722,1722,0
|
|
20240716,174300,144756105602,1722,1722,1722,1722,0
|
|
20240716,174200,144756105602,1722,1722,1722,1722,0
|
|
20240716,174100,144756105602,1722,1722,1722,1722,0
|
|
20240716,174000,144756105602,1722,1722,1722,1722,0
|
|
20240716,173900,144756105602,1722,1722,1722,1722,0
|
|
20240716,173800,144756105602,1722,1722,1722,1722,0
|
|
20240716,173700,144756105602,1722,1722,1722,1722,0
|
|
20240716,173600,144756105602,1722,1722,1722,1722,0
|
|
20240716,173500,144756105602,1722,1722,1722,1722,0
|
|
20240716,173400,144756105602,1722,1722,1722,1722,581260
|
|
20240716,173300,144756105602,1722,1722,1722,1722,0
|
|
20240716,173200,144756105602,1722,1722,1722,1722,0
|
|
20240716,173100,144756105602,1722,1722,1722,1722,0
|
|
20240716,173000,144756105602,1722,1722,1722,1722,0
|
|
20240716,172900,144756105602,1722,1722,1722,1722,0
|
|
20240716,172800,144756105602,1722,1722,1722,1722,0
|
|
20240716,172700,144756105602,1722,1722,1722,1722,0
|
|
20240716,172600,144756105602,1722,1722,1722,1722,0
|
|
20240716,172500,144756105602,1722,1722,1722,1722,0
|
|
20240716,172400,144756105602,1722,1722,1722,1722,0
|
|
20240716,172300,144756105602,1722,1722,1722,1722,0
|
|
20240716,172200,144756105602,1722,1722,1722,1722,0
|
|
20240716,172100,144756105602,1722,1722,1722,1722,0
|
|
20240716,172000,144756105602,1722,1722,1722,1722,0
|
|
20240716,171900,144756105602,1722,1722,1722,1722,0
|
|
20240716,171800,144756105602,1722,1722,1722,1722,0
|
|
20240716,171700,144756105602,1722,1722,1722,1722,0
|
|
20240716,171600,144756105602,1722,1722,1722,1722,0
|
|
20240716,171500,144756105602,1722,1722,1722,1722,0
|
|
20240716,171400,144756105602,1722,1722,1722,1722,0
|
|
20240716,171300,144756105602,1722,1722,1722,1722,0
|
|
20240716,171200,144756105602,1722,1722,1722,1722,0
|
|
20240716,171100,144756105602,1722,1722,1722,1722,0
|
|
20240716,171000,144756105602,1722,1722,1722,1722,0
|
|
20240716,170900,144756105602,1722,1722,1722,1722,0
|
|
20240716,170800,144756105602,1722,1722,1722,1722,0
|
|
20240716,170700,144756105602,1722,1722,1722,1722,0
|
|
20240716,170600,144756105602,1722,1722,1722,1722,0
|
|
20240716,170500,144756105602,1722,1722,1722,1722,0
|
|
20240716,170400,144756105602,1722,1722,1722,1722,581260
|
|
20240716,170300,144756105602,1722,1722,1722,1722,0
|
|
20240716,170200,144756105602,1722,1722,1722,1722,0
|
|
20240716,170100,144756105602,1722,1722,1722,1722,0
|
|
20240716,170000,144756105602,1722,1722,1722,1722,0
|
|
20240716,165900,144756105602,1722,1722,1722,1722,0
|
|
20240716,165800,144756105602,1722,1722,1722,1722,0
|
|
20240716,165700,144756105602,1722,1722,1722,1722,0
|
|
20240716,165600,144756105602,1722,1722,1722,1722,0
|
|
20240716,165500,144756105602,1722,1722,1722,1722,0
|
|
20240716,165400,144756105602,1722,1722,1722,1722,0
|
|
20240716,165300,144756105602,1722,1722,1722,1722,0
|
|
20240716,165200,144756105602,1722,1722,1722,1722,0
|
|
20240716,165100,144756105602,1722,1722,1722,1722,0
|
|
20240716,165000,144756105602,1722,1722,1722,1722,0
|
|
20240716,164900,144756105602,1722,1722,1722,1722,0
|
|
20240716,164800,144756105602,1722,1722,1722,1722,0
|
|
20240716,164700,144756105602,1722,1722,1722,1722,0
|
|
20240716,164600,144756105602,1722,1722,1722,1722,0
|
|
20240716,164500,144756105602,1722,1722,1722,1722,0
|
|
20240716,164400,144756105602,1722,1722,1722,1722,0
|
|
20240716,164300,144756105602,1722,1722,1722,1722,0
|
|
20240716,164200,144756105602,1722,1722,1722,1722,0
|
|
20240716,164100,144756105602,1722,1722,1722,1722,0
|
|
20240716,164000,144756105602,1722,1722,1722,1722,0
|
|
20240716,163900,144756105602,1722,1722,1722,1722,0
|
|
20240716,163800,144756105602,1722,1722,1722,1722,0
|
|
20240716,163700,144756105602,1722,1722,1722,1722,0
|
|
20240716,163600,144756105602,1722,1722,1722,1722,0
|
|
20240716,163500,144756105602,1722,1722,1722,1722,0
|
|
20240716,163400,144756105602,1722,1722,1722,1722,581260
|
|
20240716,163300,144756105602,1722,1722,1722,1722,0
|
|
20240716,163200,144756105602,1722,1722,1722,1722,0
|
|
20240716,163100,144756105602,1722,1722,1722,1722,0
|
|
20240716,163000,144756105602,1722,1722,1722,1722,0
|
|
20240716,162900,144756105602,1722,1722,1722,1722,0
|
|
20240716,162800,144756105602,1722,1722,1722,1722,0
|
|
20240716,162700,144756105602,1722,1722,1722,1722,0
|
|
20240716,162600,144756105602,1722,1722,1722,1722,0
|
|
20240716,162500,144756105602,1722,1722,1722,1722,0
|
|
20240716,162400,144756105602,1722,1722,1722,1722,0
|
|
20240716,162300,144756105602,1722,1722,1722,1722,0
|
|
20240716,162200,144756105602,1722,1722,1722,1722,0
|
|
20240716,162100,144756105602,1722,1722,1722,1722,0
|
|
20240716,162000,144756105602,1722,1722,1722,1722,0
|
|
20240716,161900,144756105602,1722,1722,1722,1722,0
|
|
20240716,161800,144756105602,1722,1722,1722,1722,0
|
|
20240716,161700,144756105602,1722,1722,1722,1722,0
|
|
20240716,161600,144756105602,1722,1722,1722,1722,0
|
|
20240716,161500,144756105602,1722,1722,1722,1722,0
|
|
20240716,161400,144756105602,1722,1722,1722,1722,0
|
|
20240716,161300,144756105602,1722,1722,1722,1722,0
|
|
20240716,161200,144756105602,1722,1722,1722,1722,0
|
|
20240716,161100,144756105602,1722,1722,1722,1722,0
|
|
20240716,161000,144756105602,1722,1722,1722,1722,0
|
|
20240716,160900,144756105602,1722,1722,1722,1722,0
|
|
20240716,160800,144756105602,1722,1722,1722,1722,0
|
|
20240716,160700,144756105602,1722,1722,1722,1722,0
|
|
20240716,160600,144756105602,1722,1722,1722,1722,0
|
|
20240716,160500,144756105602,1722,1722,1722,1722,0
|
|
20240716,160400,144756105602,1722,1722,1722,1722,581260
|
|
20240716,160300,144756105602,1722,1722,1722,1722,0
|
|
20240716,160200,144756105602,1722,1722,1722,1722,0
|
|
20240716,160100,144756105602,1722,1722,1722,1722,0
|
|
20240716,160000,144756105602,1722,1722,1722,1722,0
|
|
20240716,155900,144756105602,1722,1722,1722,1722,0
|
|
20240716,155800,144756105602,1722,1722,1722,1722,0
|
|
20240716,155700,144756105602,1722,1722,1722,1722,0
|
|
20240716,155600,144756105602,1722,1722,1722,1722,0
|
|
20240716,155500,144756105602,1722,1722,1722,1722,0
|
|
20240716,155400,144756105602,1722,1722,1722,1722,0
|
|
20240716,155300,144756105602,1722,1722,1722,1722,0
|
|
20240716,155200,144756105602,1722,1722,1722,1722,0
|
|
20240716,155100,144756105602,1722,1722,1722,1722,0
|
|
20240716,155000,144756105602,1722,1722,1722,1722,0
|
|
20240716,154900,144756105602,1722,1722,1722,1722,0
|
|
20240716,154800,144756105602,1722,1722,1722,1722,0
|
|
20240716,154700,144756105602,1722,1722,1722,1722,0
|
|
20240716,154600,144756105602,1722,1722,1722,1722,0
|
|
20240716,154500,144756105602,1722,1722,1722,1722,0
|
|
20240716,154400,144756105602,1722,1722,1722,1722,0
|
|
20240716,154300,144756105602,1722,1722,1722,1722,0
|
|
20240716,154200,144756105602,1722,1722,1722,1722,0
|
|
20240716,154100,144756105602,1722,1722,1722,1722,0
|
|
20240716,154000,144756105602,1722,1722,1722,1722,0
|
|
20240716,153900,144756105602,1722,1722,1722,1722,0
|
|
20240716,153800,144756105602,1722,1722,1722,1722,0
|
|
20240716,153700,144756105602,1722,1722,1722,1722,0
|
|
20240716,153600,144756105602,1722,1722,1722,1722,0
|
|
20240716,153500,144756105602,1722,1722,1722,1722,0
|
|
20240716,153400,144756105602,1722,1722,1722,1722,581260
|
|
20240716,153300,144756105602,1722,1722,1722,1722,0
|
|
20240716,153200,144756105602,1722,1722,1722,1722,0
|
|
20240716,153100,144756105602,1722,1722,1722,1722,0
|
|
20240716,153000,144756105602,1722,1722,1722,1722,581260
|
|
20240716,152900,143755175882,1716,1716,1716,1716,0
|
|
20240716,152800,143755175882,1716,1716,1716,1716,0
|
|
20240716,152700,143755175882,1716,1716,1716,1716,0
|
|
20240716,152600,143755175882,1716,1716,1716,1716,0
|
|
20240716,152500,143755175882,1716,1716,1716,1716,0
|
|
20240716,152400,143755175882,1716,1716,1716,1716,0
|
|
20240716,152300,143755175882,1716,1716,1716,1716,0
|
|
20240716,152200,143755175882,1716,1716,1716,1716,0
|
|
20240716,152100,143755175882,1716,1716,1716,1716,0
|
|
20240716,152000,143755175882,1716,1716,1716,1716,0
|
|
20240716,151900,143755175882,1716,1692,1719,1692,522417
|
|
20240716,151800,142863911968,1692,1687,1693,1687,187799
|
|
20240716,151700,142546694210,1688,1688,1689,1687,102175
|
|
20240716,151600,142374220193,1688,1689,1691,1686,109884
|
|
20240716,151500,142188712900,1689,1690,1692,1688,73334
|
|
20240716,151400,142064795113,1691,1690,1691,1685,116373
|
|
20240716,151300,141868265546,1689,1684,1691,1683,282498
|
|
20240716,151200,141391203135,1684,1678,1684,1678,67885
|
|
20240716,151100,141277122238,1678,1679,1681,1671,143512
|
|
20240716,151000,141036346143,1679,1677,1682,1675,162933
|
|
20240716,150900,140762750185,1677,1670,1677,1669,111333
|
|
20240716,150800,140576548568,1670,1663,1670,1662,65818
|
|
20240716,150700,140466881651,1663,1661,1666,1661,22231
|
|
20240716,150600,140429887488,1661,1665,1666,1660,54693
|
|
20240716,150500,140338932369,1665,1659,1665,1658,52823
|
|
20240716,150400,140251196499,1659,1655,1660,1651,59993
|
|
20240716,150300,140151926528,1655,1652,1656,1650,28344
|
|
20240716,150200,140105087068,1652,1661,1661,1650,66634
|
|
20240716,150100,139994848331,1661,1657,1661,1655,31632
|
|
20240716,150000,139942410660,1657,1660,1660,1655,32059
|
|
20240716,145900,139889251476,1660,1670,1670,1654,115470
|
|
20240716,145800,139697085288,1670,1669,1676,1666,160237
|
|
20240716,145700,139429337557,1668,1664,1670,1662,136513
|
|
20240716,145600,139201869684,1664,1661,1665,1660,57765
|
|
20240716,145500,139105831696,1661,1651,1663,1647,71685
|
|
20240716,145400,138987257032,1650,1656,1656,1650,44647
|
|
20240716,145300,138913495549,1656,1659,1660,1655,115012
|
|
20240716,145200,138722880392,1660,1655,1661,1655,124169
|
|
20240716,145100,138516866545,1655,1654,1659,1650,112674
|
|
20240716,145000,138330179459,1651,1650,1656,1649,153097
|
|
20240716,144900,138077215963,1649,1644,1650,1644,32149
|
|
20240716,144800,138024248283,1644,1640,1646,1639,20060
|
|
20240716,144700,137991292347,1640,1648,1650,1639,84087
|
|
20240716,144600,137852951108,1648,1644,1651,1643,106736
|
|
20240716,144500,137677207129,1644,1641,1645,1640,42770
|
|
20240716,144400,137606952867,1641,1638,1642,1635,54544
|
|
20240716,144300,137517589321,1638,1639,1639,1637,23725
|
|
20240716,144200,137478719697,1638,1634,1640,1631,27943
|
|
20240716,144100,137433075300,1631,1637,1643,1630,23898
|
|
20240716,144000,137393983533,1637,1637,1643,1627,203276
|
|
20240716,143900,137062049024,1638,1638,1640,1636,28052
|
|
20240716,143800,137016095508,1639,1637,1642,1636,34098
|
|
20240716,143700,136960212942,1638,1636,1638,1634,35807
|
|
20240716,143600,136901645516,1635,1636,1637,1633,39255
|
|
20240716,143500,136837469416,1636,1636,1637,1635,17491
|
|
20240716,143400,136808849041,1637,1636,1639,1635,32540
|
|
20240716,143300,136755605388,1637,1640,1640,1636,29233
|
|
20240716,143200,136707716435,1640,1641,1644,1640,47904
|
|
20240716,143100,136629090586,1641,1639,1641,1635,47510
|
|
20240716,143000,136551192334,1635,1634,1639,1633,40248
|
|
20240716,142900,136485360475,1635,1635,1635,1632,24508
|
|
20240716,142800,136445318564,1635,1635,1637,1634,12578
|
|
20240716,142700,136424751849,1637,1631,1640,1630,60315
|
|
20240716,142600,136326249597,1630,1635,1635,1630,50112
|
|
20240716,142500,136244462585,1633,1636,1637,1633,42799
|
|
20240716,142400,136174490188,1636,1640,1640,1635,35296
|
|
20240716,142300,136116698713,1639,1640,1640,1635,64113
|
|
20240716,142200,136011638408,1640,1635,1640,1635,29194
|
|
20240716,142100,135963818925,1635,1640,1642,1635,77784
|
|
20240716,142000,135836387777,1640,1636,1640,1636,49045
|
|
20240716,141900,135756057173,1638,1630,1640,1630,41331
|
|
20240716,141800,135688439494,1630,1630,1636,1625,74928
|
|
20240716,141700,135566368998,1630,1629,1630,1620,185109
|
|
20240716,141600,135265582304,1630,1637,1638,1629,170552
|
|
20240716,141500,134987236056,1637,1639,1640,1637,52451
|
|
20240716,141400,134901303183,1640,1640,1642,1638,55697
|
|
20240716,141300,134809982553,1640,1645,1645,1639,117565
|
|
20240716,141200,134616960542,1645,1647,1647,1642,45690
|
|
20240716,141100,134541836389,1647,1645,1647,1644,33978
|
|
20240716,141000,134485935347,1645,1645,1646,1643,19247
|
|
20240716,140900,134454290299,1645,1646,1647,1644,32551
|
|
20240716,140800,134400738774,1647,1649,1649,1646,8318
|
|
20240716,140700,134387034486,1649,1649,1652,1646,31591
|
|
20240716,140600,134334946429,1652,1651,1653,1649,63732
|
|
20240716,140500,134229738539,1651,1644,1652,1644,47710
|
|
20240716,140400,134151046727,1645,1642,1646,1642,14947
|
|
20240716,140300,134126487551,1643,1644,1646,1641,52867
|
|
20240716,140200,134039627665,1644,1648,1650,1642,39457
|
|
20240716,140100,133974739388,1648,1651,1652,1645,29772
|
|
20240716,140000,133925640269,1649,1652,1652,1644,27871
|
|
20240716,135900,133879667638,1652,1648,1653,1642,62483
|
|
20240716,135800,133776782254,1648,1653,1653,1648,69577
|
|
20240716,135700,133661949632,1652,1643,1652,1642,104250
|
|
20240716,135600,133490036574,1643,1642,1646,1636,66665
|
|
20240716,135500,133380433787,1641,1637,1641,1634,151650
|
|
20240716,135400,133132283640,1639,1643,1644,1636,95232
|
|
20240716,135300,132976105956,1642,1633,1645,1631,120605
|
|
20240716,135200,132778710297,1634,1646,1647,1631,250520
|
|
20240716,135100,132368285558,1646,1653,1655,1646,130711
|
|
20240716,135000,132152615793,1653,1656,1659,1650,148814
|
|
20240716,134900,131906526195,1656,1659,1659,1655,50010
|
|
20240716,134800,131823688552,1659,1660,1660,1657,58009
|
|
20240716,134700,131727452508,1660,1664,1667,1659,39773
|
|
20240716,134600,131661342035,1664,1669,1669,1664,58515
|
|
20240716,134500,131563865228,1669,1667,1674,1667,28567
|
|
20240716,134400,131516121788,1668,1659,1674,1658,116039
|
|
20240716,134300,131322597407,1659,1664,1669,1659,40489
|
|
20240716,134200,131255292944,1669,1659,1669,1658,96359
|
|
20240716,134100,131095022589,1659,1657,1659,1656,48397
|
|
20240716,134000,131014787928,1657,1656,1658,1655,57533
|
|
20240716,133900,130919490763,1656,1660,1660,1655,65272
|
|
20240716,133800,130811288629,1660,1662,1666,1658,56951
|
|
20240716,133700,130716711804,1665,1662,1670,1659,109162
|
|
20240716,133600,130534940971,1663,1656,1664,1652,72635
|
|
20240716,133500,130414539918,1658,1670,1670,1650,395623
|
|
20240716,133400,129759310568,1666,1679,1680,1665,229611
|
|
20240716,133300,129375824671,1676,1675,1681,1673,52280
|
|
20240716,133200,129288225661,1675,1682,1684,1672,143915
|
|
20240716,133100,129046739846,1684,1680,1684,1680,150001
|
|
20240716,133000,128794472978,1679,1667,1682,1667,149040
|
|
20240716,132900,128544773712,1667,1667,1670,1663,103352
|
|
20240716,132800,128372554210,1667,1673,1673,1664,109307
|
|
20240716,132700,128190176115,1672,1652,1679,1645,682536
|
|
20240716,132600,127058169488,1652,1663,1665,1652,190753
|
|
20240716,132500,126741669829,1663,1672,1673,1655,321494
|
|
20240716,132400,126206907858,1673,1681,1683,1671,197596
|
|
20240716,132300,125875352885,1681,1681,1685,1678,126158
|
|
20240716,132200,125663137901,1681,1690,1690,1675,405554
|
|
20240716,132100,124981429676,1690,1700,1700,1687,269915
|
|
20240716,132000,124524754235,1700,1706,1707,1699,186140
|
|
20240716,131900,124208031094,1707,1705,1707,1703,32874
|
|
20240716,131800,124151988984,1705,1703,1705,1701,113442
|
|
20240716,131700,123958919556,1703,1708,1709,1702,77925
|
|
20240716,131600,123826042505,1708,1711,1711,1707,54660
|
|
20240716,131500,123732621612,1711,1715,1715,1710,57904
|
|
20240716,131400,123633451250,1715,1712,1717,1710,48561
|
|
20240716,131300,123550234754,1712,1710,1712,1708,67768
|
|
20240716,131200,123434354253,1711,1704,1711,1704,129444
|
|
20240716,131100,123213303776,1705,1708,1708,1704,120629
|
|
20240716,131000,123007645172,1707,1712,1712,1707,157909
|
|
20240716,130900,122737630197,1712,1714,1716,1712,38068
|
|
20240716,130800,122672372035,1716,1714,1716,1711,102847
|
|
20240716,130700,122496298397,1713,1716,1719,1713,52433
|
|
20240716,130600,122406358490,1717,1720,1721,1717,38687
|
|
20240716,130500,122339861284,1719,1724,1724,1719,26827
|
|
20240716,130400,122293697617,1723,1721,1724,1720,25695
|
|
20240716,130300,122249466377,1721,1716,1722,1715,45808
|
|
20240716,130200,122170801520,1715,1721,1723,1715,98307
|
|
20240716,130100,122001913619,1723,1723,1725,1721,39077
|
|
20240716,130000,121934614073,1723,1726,1726,1722,20540
|
|
20240716,125900,121899194982,1726,1724,1729,1722,41474
|
|
20240716,125800,121827645695,1724,1724,1726,1720,88628
|
|
20240716,125700,121674932046,1724,1727,1727,1723,26182
|
|
20240716,125600,121629765653,1727,1728,1729,1726,36130
|
|
20240716,125500,121567359093,1728,1729,1730,1727,64511
|
|
20240716,125400,121455882114,1730,1734,1735,1729,51346
|
|
20240716,125300,121366991741,1733,1736,1736,1733,41062
|
|
20240716,125200,121295761569,1736,1737,1737,1735,22491
|
|
20240716,125100,121256715770,1737,1735,1738,1735,28644
|
|
20240716,125000,121206991937,1736,1733,1736,1733,59627
|
|
20240716,124900,121103561047,1733,1735,1735,1731,44003
|
|
20240716,124800,121027277141,1735,1729,1735,1728,55497
|
|
20240716,124700,120931232430,1729,1729,1730,1728,44408
|
|
20240716,124600,120854436325,1728,1730,1733,1728,50805
|
|
20240716,124500,120766530921,1732,1730,1734,1724,44985
|
|
20240716,124400,120688764028,1731,1720,1731,1718,81059
|
|
20240716,124300,120549080959,1720,1710,1721,1709,94863
|
|
20240716,124200,120386288820,1710,1723,1725,1707,230230
|
|
20240716,124100,119990974855,1723,1731,1731,1721,203594
|
|
20240716,124000,119639458281,1731,1732,1733,1730,71505
|
|
20240716,123900,119515682277,1731,1735,1735,1730,112129
|
|
20240716,123800,119321548370,1735,1736,1737,1734,33808
|
|
20240716,123700,119262875016,1735,1736,1738,1735,24983
|
|
20240716,123600,119219502074,1736,1738,1738,1735,21755
|
|
20240716,123500,119181732024,1736,1735,1740,1735,83664
|
|
20240716,123400,119036373367,1735,1736,1737,1735,34116
|
|
20240716,123300,118977159964,1736,1736,1739,1736,42358
|
|
20240716,123200,118903595705,1738,1736,1740,1734,22798
|
|
20240716,123100,118864015853,1736,1739,1740,1733,152830
|
|
20240716,123000,118598811668,1740,1740,1742,1739,30866
|
|
20240716,122900,118545101353,1740,1736,1740,1736,25990
|
|
20240716,122800,118499925605,1736,1742,1743,1736,34700
|
|
20240716,122700,118439567982,1743,1742,1745,1739,47361
|
|
20240716,122600,118357078148,1743,1742,1746,1741,63516
|
|
20240716,122500,118246312765,1742,1738,1742,1737,30561
|
|
20240716,122400,118193155589,1739,1737,1740,1736,52922
|
|
20240716,122300,118101180739,1736,1740,1740,1736,44956
|
|
20240716,122200,118023092349,1740,1736,1741,1735,58777
|
|
20240716,122100,117920939636,1736,1738,1738,1735,42712
|
|
20240716,122000,117846784290,1738,1736,1739,1736,32849
|
|
20240716,121900,117789729341,1736,1734,1737,1734,47356
|
|
20240716,121800,117707555541,1734,1740,1741,1734,179260
|
|
20240716,121700,117395920835,1740,1738,1740,1737,43504
|
|
20240716,121600,117320267890,1737,1744,1745,1735,72003
|
|
20240716,121500,117195058874,1744,1736,1750,1733,153955
|
|
20240716,121400,116927029473,1735,1750,1750,1734,152417
|
|
20240716,121300,116661589313,1750,1749,1750,1748,27073
|
|
20240716,121200,116614234183,1749,1748,1750,1747,32961
|
|
20240716,121100,116556602836,1748,1751,1752,1746,62939
|
|
20240716,121000,116446502134,1751,1753,1756,1745,129210
|
|
20240716,120900,116220541915,1753,1752,1757,1751,118462
|
|
20240716,120800,116012678668,1753,1750,1757,1749,158771
|
|
20240716,120700,115734240476,1752,1746,1753,1745,154188
|
|
20240716,120600,115464600434,1748,1743,1748,1742,94671
|
|
20240716,120500,115299269912,1743,1742,1744,1741,51091
|
|
20240716,120400,115210229799,1741,1739,1742,1738,49052
|
|
20240716,120300,115124882737,1738,1738,1739,1737,29683
|
|
20240716,120200,115073306246,1738,1738,1740,1737,21352
|
|
20240716,120100,115036188615,1738,1734,1740,1734,22467
|
|
20240716,120000,114997180720,1734,1735,1736,1733,16142
|
|
20240716,115900,114969182706,1736,1739,1740,1735,16660
|
|
20240716,115800,114940237212,1739,1738,1740,1735,38313
|
|
20240716,115700,114873624086,1738,1735,1740,1733,44271
|
|
20240716,115600,114796671821,1735,1733,1736,1732,54798
|
|
20240716,115500,114701710275,1733,1734,1735,1733,30001
|
|
20240716,115400,114649690648,1734,1735,1737,1734,37344
|
|
20240716,115300,114584920164,1736,1736,1737,1735,20678
|
|
20240716,115200,114549028145,1737,1734,1737,1734,50329
|
|
20240716,115100,114461707826,1734,1738,1739,1734,41548
|
|
20240716,115000,114389564540,1738,1740,1740,1738,19124
|
|
20240716,114900,114356307545,1738,1742,1745,1738,41607
|
|
20240716,114800,114283833326,1742,1743,1745,1740,35824
|
|
20240716,114700,114221377060,1743,1735,1743,1732,61842
|
|
20240716,114600,114113849933,1733,1739,1739,1733,35621
|
|
20240716,114500,114052001602,1739,1739,1740,1738,21586
|
|
20240716,114400,114014467553,1739,1738,1740,1737,11394
|
|
20240716,114300,113994653502,1737,1744,1746,1737,87056
|
|
20240716,114200,113842992979,1744,1742,1747,1741,96509
|
|
20240716,114100,113674682397,1742,1741,1742,1739,60500
|
|
20240716,114000,113569361911,1741,1741,1742,1739,64429
|
|
20240716,113900,113457210240,1739,1729,1742,1726,96414
|
|
20240716,113800,113290048684,1726,1730,1731,1725,42438
|
|
20240716,113700,113216732519,1731,1728,1731,1728,45972
|
|
20240716,113600,113137210777,1728,1721,1730,1719,84884
|
|
20240716,113500,112991038860,1720,1730,1731,1720,187330
|
|
20240716,113400,112667928116,1730,1732,1732,1730,75626
|
|
20240716,113300,112537032019,1732,1734,1734,1731,30178
|
|
20240716,113200,112484760320,1734,1732,1735,1731,21649
|
|
20240716,113100,112447246895,1732,1738,1739,1730,58773
|
|
20240716,113000,112345393341,1739,1732,1743,1731,80628
|
|
20240716,112900,112205338740,1733,1733,1733,1729,104330
|
|
20240716,112800,112024818505,1732,1732,1734,1731,40701
|
|
20240716,112700,111954318099,1732,1732,1734,1730,84273
|
|
20240716,112600,111808429912,1732,1734,1735,1730,111449
|
|
20240716,112500,111615425220,1734,1743,1744,1734,75534
|
|
20240716,112400,111484142136,1744,1741,1747,1741,41501
|
|
20240716,112300,111411719630,1743,1740,1743,1736,161328
|
|
20240716,112200,111131275083,1740,1746,1748,1740,71458
|
|
20240716,112100,111006805025,1747,1749,1750,1740,161970
|
|
20240716,112000,110724163137,1749,1753,1753,1749,93568
|
|
20240716,111900,110560344994,1751,1759,1759,1751,63307
|
|
20240716,111800,110449199867,1758,1758,1759,1756,105304
|
|
20240716,111700,110264125854,1758,1755,1759,1744,126566
|
|
20240716,111600,110042463189,1755,1754,1765,1751,269556
|
|
20240716,111500,109568220727,1754,1757,1757,1752,94925
|
|
20240716,111400,109401679265,1758,1763,1763,1756,156895
|
|
20240716,111300,109125700140,1762,1764,1767,1758,251043
|
|
20240716,111200,108682989433,1764,1748,1769,1746,377301
|
|
20240716,111100,108019764237,1748,1747,1749,1744,68688
|
|
20240716,111000,107899723245,1746,1739,1749,1738,109301
|
|
20240716,110900,107709023415,1739,1738,1740,1737,48833
|
|
20240716,110800,107624079632,1737,1743,1743,1736,74845
|
|
20240716,110700,107493807460,1743,1737,1743,1736,40483
|
|
20240716,110600,107423344635,1737,1744,1745,1737,83124
|
|
20240716,110500,107278504414,1744,1746,1747,1742,39399
|
|
20240716,110400,107209754096,1746,1749,1750,1744,155561
|
|
20240716,110300,106937826493,1749,1742,1750,1739,182785
|
|
20240716,110200,106618526680,1742,1733,1743,1733,157424
|
|
20240716,110100,106344659905,1733,1738,1738,1733,85194
|
|
20240716,110000,106196755883,1738,1739,1743,1734,116841
|
|
20240716,105900,105993536073,1739,1726,1743,1725,174698
|
|
20240716,105800,105690889986,1726,1731,1732,1723,123911
|
|
20240716,105700,105476882711,1730,1735,1736,1730,130684
|
|
20240716,105600,105250404104,1735,1739,1739,1735,78114
|
|
20240716,105500,105114713890,1739,1736,1740,1735,91727
|
|
20240716,105400,104955235243,1736,1741,1742,1733,203316
|
|
20240716,105300,104601990641,1742,1732,1742,1731,221228
|
|
20240716,105200,104217777711,1732,1733,1734,1724,131135
|
|
20240716,105100,103990853622,1733,1731,1737,1730,194036
|
|
20240716,105000,103654431221,1730,1714,1733,1711,328623
|
|
20240716,104900,103089072579,1713,1711,1715,1711,84204
|
|
20240716,104800,102944831907,1711,1716,1718,1709,256877
|
|
20240716,104700,102504561072,1716,1707,1716,1705,127614
|
|
20240716,104600,102286300412,1709,1703,1715,1702,239287
|
|
20240716,104500,101877045652,1703,1697,1703,1693,282866
|
|
20240716,104400,101397057197,1697,1695,1697,1683,564413
|
|
20240716,104300,100442859868,1695,1719,1719,1694,454643
|
|
20240716,104200,99669081083,1719,1722,1722,1716,177387
|
|
20240716,104100,99363896674,1722,1724,1727,1721,136734
|
|
20240716,104000,99128357897,1723,1726,1727,1720,312191
|
|
20240716,103900,98590750226,1726,1711,1726,1707,460203
|
|
20240716,103800,97801243226,1713,1741,1742,1711,751059
|
|
20240716,103700,96500890065,1741,1743,1743,1740,157312
|
|
20240716,103600,96226977845,1743,1741,1745,1740,181062
|
|
20240716,103500,95911669473,1741,1759,1760,1740,671667
|
|
20240716,103400,94737312482,1758,1758,1760,1757,81224
|
|
20240716,103300,94594483846,1759,1763,1763,1757,78818
|
|
20240716,103200,94455888520,1763,1761,1765,1761,76367
|
|
20240716,103100,94321237350,1761,1759,1762,1757,109123
|
|
20240716,103000,94129364973,1759,1768,1769,1756,96815
|
|
20240716,102900,93958995630,1768,1756,1770,1756,184020
|
|
20240716,102800,93634704405,1756,1758,1760,1756,133283
|
|
20240716,102700,93400442094,1757,1759,1760,1755,126285
|
|
20240716,102600,93178571124,1758,1763,1765,1758,130658
|
|
20240716,102500,92948502688,1763,1771,1772,1762,154749
|
|
20240716,102400,92674841424,1771,1771,1772,1770,84443
|
|
20240716,102300,92525304908,1772,1772,1775,1768,143163
|
|
20240716,102200,92271761942,1772,1780,1781,1767,182404
|
|
20240716,102100,91947840990,1780,1762,1781,1761,413748
|
|
20240716,102000,91213996670,1761,1754,1763,1752,172525
|
|
20240716,101900,90910736889,1755,1760,1760,1753,129972
|
|
20240716,101800,90682369175,1759,1760,1767,1759,203227
|
|
20240716,101700,90324292272,1761,1758,1762,1756,161555
|
|
20240716,101600,90040042300,1761,1766,1766,1752,262779
|
|
20240716,101500,89578483041,1764,1778,1779,1764,265623
|
|
20240716,101400,89108060646,1779,1784,1787,1776,200234
|
|
20240716,101300,88751439011,1784,1778,1787,1776,264937
|
|
20240716,101200,88279380616,1777,1779,1780,1775,151667
|
|
20240716,101100,88009818339,1778,1782,1789,1778,151791
|
|
20240716,101000,87739136120,1782,1790,1791,1776,297542
|
|
20240716,100900,87208359567,1792,1774,1793,1771,369338
|
|
20240716,100800,86550699959,1774,1797,1798,1774,412858
|
|
20240716,100700,85813395061,1794,1784,1800,1782,802261
|
|
20240716,100600,84373968778,1784,1778,1789,1777,633297
|
|
20240716,100500,83244497271,1777,1758,1779,1756,316705
|
|
20240716,100400,82684567467,1759,1767,1768,1756,333129
|
|
20240716,100300,82097645110,1766,1751,1767,1750,328755
|
|
20240716,100200,81519130817,1751,1748,1754,1742,263476
|
|
20240716,100100,81058727961,1749,1745,1750,1741,267356
|
|
20240716,100000,80592489315,1743,1750,1752,1743,215998
|
|
20240716,095900,80215130750,1748,1745,1755,1741,411446
|
|
20240716,095800,79496635889,1745,1768,1770,1744,440750
|
|
20240716,095700,78723742786,1769,1774,1774,1768,180468
|
|
20240716,095600,78404160084,1774,1781,1783,1767,405603
|
|
20240716,095500,77683921924,1778,1750,1784,1750,763697
|
|
20240716,095400,76334627902,1750,1762,1762,1750,545782
|
|
20240716,095300,75377044911,1762,1778,1778,1754,989741
|
|
20240716,095200,73633065931,1777,1789,1790,1777,515262
|
|
20240716,095100,72714054941,1790,1792,1794,1788,291596
|
|
20240716,095000,72192040046,1794,1804,1806,1787,553008
|
|
20240716,094900,71197060642,1804,1789,1806,1789,916362
|
|
20240716,094800,69547366243,1790,1792,1793,1789,399174
|
|
20240716,094700,68832617147,1792,1798,1800,1790,375950
|
|
20240716,094600,68157763539,1798,1792,1800,1790,708205
|
|
20240716,094500,66887269596,1792,1808,1813,1790,957401
|
|
20240716,094400,65163730347,1808,1818,1818,1801,956559
|
|
20240716,094300,63431732991,1818,1799,1820,1797,2784966
|
|
20240716,094200,58394821215,1800,1794,1800,1779,1471308
|
|
20240716,094100,55759651444,1792,1759,1796,1746,1447817
|
|
20240716,094000,53190471193,1760,1750,1765,1749,804213
|
|
20240716,093900,51775041248,1749,1741,1755,1741,384586
|
|
20240716,093800,51102855838,1741,1752,1755,1741,446130
|
|
20240716,093700,50324363730,1751,1759,1765,1748,492081
|
|
20240716,093600,49459654401,1759,1747,1768,1745,850265
|
|
20240716,093500,47964538517,1747,1750,1754,1740,618480
|
|
20240716,093400,46883334070,1750,1728,1750,1726,684019
|
|
20240716,093300,45694321311,1729,1758,1764,1725,957299
|
|
20240716,093200,44023471569,1755,1750,1765,1747,836336
|
|
20240716,093100,42554909018,1750,1760,1761,1738,985151
|
|
20240716,093000,40832711937,1760,1771,1784,1759,1269073
|
|
20240716,092900,38582524778,1766,1800,1800,1765,1576220
|
|
20240716,092800,35767815675,1799,1768,1800,1763,1932443
|
|
20240716,092700,32312264525,1770,1736,1772,1734,1702318
|
|
20240716,092600,29321068060,1736,1716,1739,1713,1599205
|
|
20240716,092500,26559464825,1717,1697,1720,1694,1374331
|
|
20240716,092400,24210936102,1698,1678,1700,1677,650067
|
|
20240716,092300,23110675874,1677,1700,1705,1665,905967
|
|
20240716,092200,21586291585,1700,1700,1709,1687,1002441
|
|
20240716,092100,19884926646,1701,1685,1715,1683,1941987
|
|
20240716,092000,16583607927,1684,1674,1687,1647,1584888
|
|
20240716,091900,13933696972,1674,1674,1674,1674,0
|
|
20240716,091800,13933696972,1674,1672,1674,1670,223330
|
|
20240716,091700,13560274295,1672,1639,1672,1639,1193620
|
|
20240716,091600,11582783305,1639,1608,1642,1606,945966
|
|
20240716,091500,10049807401,1607,1593,1608,1592,577483
|
|
20240716,091400,9125678022,1593,1594,1596,1591,185433
|
|
20240716,091300,8830261616,1595,1588,1596,1587,216129
|
|
20240716,091200,8486271449,1589,1585,1591,1579,101034
|
|
20240716,091100,8325839805,1579,1579,1587,1573,271543
|
|
20240716,091000,7897132681,1579,1591,1591,1577,266915
|
|
20240716,090900,7473993384,1590,1593,1595,1588,211935
|
|
20240716,090800,7136994898,1593,1601,1605,1591,292619
|
|
20240716,090700,6669718173,1603,1589,1605,1589,473222
|
|
20240716,090600,5913762133,1589,1592,1596,1588,333077
|
|
20240716,090500,5383377495,1592,1572,1592,1570,320280
|
|
20240716,090400,4876362029,1572,1585,1588,1570,306865
|
|
20240716,090300,4391871612,1575,1610,1616,1575,676482
|
|
20240716,090200,3311975375,1608,1600,1620,1580,1120328
|
|
20240716,090100,1516644538,1600,1551,1600,1550,602572
|
|
20240716,090000,567676846,1550,1522,1552,1522,369323
|