577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183400,56318794900,1691,1691,1691,1691,142259
|
|
20240717,183300,56318794900,1691,1691,1691,1691,0
|
|
20240717,183200,56318794900,1691,1691,1691,1691,0
|
|
20240717,183100,56318794900,1691,1691,1691,1691,0
|
|
20240717,183000,56318794900,1691,1691,1691,1691,0
|
|
20240717,182900,56318794900,1691,1691,1691,1691,0
|
|
20240717,182800,56318794900,1691,1691,1691,1691,0
|
|
20240717,182700,56318794900,1691,1691,1691,1691,0
|
|
20240717,182600,56318794900,1691,1691,1691,1691,0
|
|
20240717,182500,56318794900,1691,1691,1691,1691,0
|
|
20240717,182400,56318794900,1691,1691,1691,1691,0
|
|
20240717,182300,56318794900,1691,1691,1691,1691,0
|
|
20240717,182200,56318794900,1691,1691,1691,1691,0
|
|
20240717,182100,56318794900,1691,1691,1691,1691,0
|
|
20240717,182000,56318794900,1691,1691,1691,1691,0
|
|
20240717,181900,56318794900,1691,1691,1691,1691,0
|
|
20240717,181800,56318794900,1691,1691,1691,1691,0
|
|
20240717,181700,56318794900,1691,1691,1691,1691,0
|
|
20240717,181600,56318794900,1691,1691,1691,1691,0
|
|
20240717,181500,56318794900,1691,1691,1691,1691,0
|
|
20240717,181400,56318794900,1691,1691,1691,1691,0
|
|
20240717,181300,56318794900,1691,1691,1691,1691,0
|
|
20240717,181200,56318794900,1691,1691,1691,1691,0
|
|
20240717,181100,56318794900,1691,1691,1691,1691,0
|
|
20240717,181000,56318794900,1691,1691,1691,1691,0
|
|
20240717,180900,56318794900,1691,1691,1691,1691,0
|
|
20240717,180800,56318794900,1691,1691,1691,1691,0
|
|
20240717,180700,56318794900,1691,1691,1691,1691,0
|
|
20240717,180600,56318794900,1691,1691,1691,1691,0
|
|
20240717,180500,56318794900,1691,1691,1691,1691,0
|
|
20240717,180400,56318794900,1691,1691,1691,1691,142259
|
|
20240717,180300,56318794900,1691,1691,1691,1691,0
|
|
20240717,180200,56318794900,1691,1691,1691,1691,0
|
|
20240717,180100,56318794900,1691,1691,1691,1691,0
|
|
20240717,180000,56318794900,1691,1691,1691,1691,0
|
|
20240717,175900,56318794900,1691,1691,1691,1691,0
|
|
20240717,175800,56318794900,1691,1691,1691,1691,0
|
|
20240717,175700,56318794900,1691,1691,1691,1691,0
|
|
20240717,175600,56318794900,1691,1691,1691,1691,0
|
|
20240717,175500,56318794900,1691,1691,1691,1691,0
|
|
20240717,175400,56318794900,1691,1691,1691,1691,0
|
|
20240717,175300,56318794900,1691,1691,1691,1691,0
|
|
20240717,175200,56318794900,1691,1691,1691,1691,0
|
|
20240717,175100,56318794900,1691,1691,1691,1691,0
|
|
20240717,175000,56318794900,1691,1691,1691,1691,0
|
|
20240717,174900,56318794900,1691,1691,1691,1691,0
|
|
20240717,174800,56318794900,1691,1691,1691,1691,0
|
|
20240717,174700,56318794900,1691,1691,1691,1691,0
|
|
20240717,174600,56318794900,1691,1691,1691,1691,0
|
|
20240717,174500,56318794900,1691,1691,1691,1691,0
|
|
20240717,174400,56318794900,1691,1691,1691,1691,0
|
|
20240717,174300,56318794900,1691,1691,1691,1691,0
|
|
20240717,174200,56318794900,1691,1691,1691,1691,0
|
|
20240717,174100,56318794900,1691,1691,1691,1691,0
|
|
20240717,174000,56318794900,1691,1691,1691,1691,0
|
|
20240717,173900,56318794900,1691,1691,1691,1691,0
|
|
20240717,173800,56318794900,1691,1691,1691,1691,0
|
|
20240717,173700,56318794900,1691,1691,1691,1691,0
|
|
20240717,173600,56318794900,1691,1691,1691,1691,0
|
|
20240717,173500,56318794900,1691,1691,1691,1691,0
|
|
20240717,173400,56318794900,1691,1691,1691,1691,142259
|
|
20240717,173300,56318794900,1691,1691,1691,1691,0
|
|
20240717,173200,56318794900,1691,1691,1691,1691,0
|
|
20240717,173100,56318794900,1691,1691,1691,1691,0
|
|
20240717,173000,56318794900,1691,1691,1691,1691,0
|
|
20240717,172900,56318794900,1691,1691,1691,1691,0
|
|
20240717,172800,56318794900,1691,1691,1691,1691,0
|
|
20240717,172700,56318794900,1691,1691,1691,1691,0
|
|
20240717,172600,56318794900,1691,1691,1691,1691,0
|
|
20240717,172500,56318794900,1691,1691,1691,1691,0
|
|
20240717,172400,56318794900,1691,1691,1691,1691,0
|
|
20240717,172300,56318794900,1691,1691,1691,1691,0
|
|
20240717,172200,56318794900,1691,1691,1691,1691,0
|
|
20240717,172100,56318794900,1691,1691,1691,1691,0
|
|
20240717,172000,56318794900,1691,1691,1691,1691,0
|
|
20240717,171900,56318794900,1691,1691,1691,1691,0
|
|
20240717,171800,56318794900,1691,1691,1691,1691,0
|
|
20240717,171700,56318794900,1691,1691,1691,1691,0
|
|
20240717,171600,56318794900,1691,1691,1691,1691,0
|
|
20240717,171500,56318794900,1691,1691,1691,1691,0
|
|
20240717,171400,56318794900,1691,1691,1691,1691,0
|
|
20240717,171300,56318794900,1691,1691,1691,1691,0
|
|
20240717,171200,56318794900,1691,1691,1691,1691,0
|
|
20240717,171100,56318794900,1691,1691,1691,1691,0
|
|
20240717,171000,56318794900,1691,1691,1691,1691,0
|
|
20240717,170900,56318794900,1691,1691,1691,1691,0
|
|
20240717,170800,56318794900,1691,1691,1691,1691,0
|
|
20240717,170700,56318794900,1691,1691,1691,1691,0
|
|
20240717,170600,56318794900,1691,1691,1691,1691,0
|
|
20240717,170500,56318794900,1691,1691,1691,1691,0
|
|
20240717,170400,56318794900,1691,1691,1691,1691,142259
|
|
20240717,170300,56318794900,1691,1691,1691,1691,0
|
|
20240717,170200,56318794900,1691,1691,1691,1691,0
|
|
20240717,170100,56318794900,1691,1691,1691,1691,0
|
|
20240717,170000,56318794900,1691,1691,1691,1691,0
|
|
20240717,165900,56318794900,1691,1691,1691,1691,0
|
|
20240717,165800,56318794900,1691,1691,1691,1691,0
|
|
20240717,165700,56318794900,1691,1691,1691,1691,0
|
|
20240717,165600,56318794900,1691,1691,1691,1691,0
|
|
20240717,165500,56318794900,1691,1691,1691,1691,0
|
|
20240717,165400,56318794900,1691,1691,1691,1691,0
|
|
20240717,165300,56318794900,1691,1691,1691,1691,0
|
|
20240717,165200,56318794900,1691,1691,1691,1691,0
|
|
20240717,165100,56318794900,1691,1691,1691,1691,0
|
|
20240717,165000,56318794900,1691,1691,1691,1691,0
|
|
20240717,164900,56318794900,1691,1691,1691,1691,0
|
|
20240717,164800,56318794900,1691,1691,1691,1691,0
|
|
20240717,164700,56318794900,1691,1691,1691,1691,0
|
|
20240717,164600,56318794900,1691,1691,1691,1691,0
|
|
20240717,164500,56318794900,1691,1691,1691,1691,0
|
|
20240717,164400,56318794900,1691,1691,1691,1691,0
|
|
20240717,164300,56318794900,1691,1691,1691,1691,0
|
|
20240717,164200,56318794900,1691,1691,1691,1691,0
|
|
20240717,164100,56318794900,1691,1691,1691,1691,0
|
|
20240717,164000,56318794900,1691,1691,1691,1691,0
|
|
20240717,163900,56318794900,1691,1691,1691,1691,0
|
|
20240717,163800,56318794900,1691,1691,1691,1691,0
|
|
20240717,163700,56318794900,1691,1691,1691,1691,0
|
|
20240717,163600,56318794900,1691,1691,1691,1691,0
|
|
20240717,163500,56318794900,1691,1691,1691,1691,0
|
|
20240717,163400,56318794900,1691,1691,1691,1691,142259
|
|
20240717,163300,56318794900,1691,1691,1691,1691,0
|
|
20240717,163200,56318794900,1691,1691,1691,1691,0
|
|
20240717,163100,56318794900,1691,1691,1691,1691,0
|
|
20240717,163000,56318794900,1691,1691,1691,1691,0
|
|
20240717,162900,56318794900,1691,1691,1691,1691,0
|
|
20240717,162800,56318794900,1691,1691,1691,1691,0
|
|
20240717,162700,56318794900,1691,1691,1691,1691,0
|
|
20240717,162600,56318794900,1691,1691,1691,1691,0
|
|
20240717,162500,56318794900,1691,1691,1691,1691,0
|
|
20240717,162400,56318794900,1691,1691,1691,1691,0
|
|
20240717,162300,56318794900,1691,1691,1691,1691,0
|
|
20240717,162200,56318794900,1691,1691,1691,1691,0
|
|
20240717,162100,56318794900,1691,1691,1691,1691,0
|
|
20240717,162000,56318794900,1691,1691,1691,1691,0
|
|
20240717,161900,56318794900,1691,1691,1691,1691,0
|
|
20240717,161800,56318794900,1691,1691,1691,1691,0
|
|
20240717,161700,56318794900,1691,1691,1691,1691,0
|
|
20240717,161600,56318794900,1691,1691,1691,1691,0
|
|
20240717,161500,56318794900,1691,1691,1691,1691,0
|
|
20240717,161400,56318794900,1691,1691,1691,1691,0
|
|
20240717,161300,56318794900,1691,1691,1691,1691,0
|
|
20240717,161200,56318794900,1691,1691,1691,1691,0
|
|
20240717,161100,56318794900,1691,1691,1691,1691,0
|
|
20240717,161000,56318794900,1691,1691,1691,1691,0
|
|
20240717,160900,56318794900,1691,1691,1691,1691,0
|
|
20240717,160800,56318794900,1691,1691,1691,1691,0
|
|
20240717,160700,56318794900,1691,1691,1691,1691,0
|
|
20240717,160600,56318794900,1691,1691,1691,1691,0
|
|
20240717,160500,56318794900,1691,1691,1691,1691,0
|
|
20240717,160400,56318794900,1691,1691,1691,1691,142259
|
|
20240717,160300,56318794900,1691,1691,1691,1691,0
|
|
20240717,160200,56318794900,1691,1691,1691,1691,0
|
|
20240717,160100,56318794900,1691,1691,1691,1691,0
|
|
20240717,160000,56318794900,1691,1691,1691,1691,0
|
|
20240717,155900,56318794900,1691,1691,1691,1691,0
|
|
20240717,155800,56318794900,1691,1691,1691,1691,0
|
|
20240717,155700,56318794900,1691,1691,1691,1691,0
|
|
20240717,155600,56318794900,1691,1691,1691,1691,0
|
|
20240717,155500,56318794900,1691,1691,1691,1691,0
|
|
20240717,155400,56318794900,1691,1691,1691,1691,0
|
|
20240717,155300,56318794900,1691,1691,1691,1691,0
|
|
20240717,155200,56318794900,1691,1691,1691,1691,0
|
|
20240717,155100,56318794900,1691,1691,1691,1691,0
|
|
20240717,155000,56318794900,1691,1691,1691,1691,0
|
|
20240717,154900,56318794900,1691,1691,1691,1691,0
|
|
20240717,154800,56318794900,1691,1691,1691,1691,0
|
|
20240717,154700,56318794900,1691,1691,1691,1691,0
|
|
20240717,154600,56318794900,1691,1691,1691,1691,0
|
|
20240717,154500,56318794900,1691,1691,1691,1691,0
|
|
20240717,154400,56318794900,1691,1691,1691,1691,0
|
|
20240717,154300,56318794900,1691,1691,1691,1691,0
|
|
20240717,154200,56318794900,1691,1691,1691,1691,0
|
|
20240717,154100,56318794900,1691,1691,1691,1691,0
|
|
20240717,154000,56318794900,1691,1691,1691,1691,0
|
|
20240717,153900,56318794900,1691,1691,1691,1691,0
|
|
20240717,153800,56318794900,1691,1691,1691,1691,0
|
|
20240717,153700,56318794900,1691,1691,1691,1691,0
|
|
20240717,153600,56318794900,1691,1691,1691,1691,0
|
|
20240717,153500,56318794900,1691,1691,1691,1691,0
|
|
20240717,153400,56318794900,1691,1691,1691,1691,142259
|
|
20240717,153300,56318794900,1691,1691,1691,1691,0
|
|
20240717,153200,56318794900,1691,1691,1691,1691,0
|
|
20240717,153100,56318794900,1691,1691,1691,1691,0
|
|
20240717,153000,56318794900,1691,1691,1691,1691,142259
|
|
20240717,152900,56078234931,1688,1688,1688,1688,0
|
|
20240717,152800,56078234931,1688,1688,1688,1688,0
|
|
20240717,152700,56078234931,1688,1688,1688,1688,0
|
|
20240717,152600,56078234931,1688,1688,1688,1688,0
|
|
20240717,152500,56078234931,1688,1688,1688,1688,0
|
|
20240717,152400,56078234931,1688,1688,1688,1688,0
|
|
20240717,152300,56078234931,1688,1688,1688,1688,0
|
|
20240717,152200,56078234931,1688,1688,1688,1688,0
|
|
20240717,152100,56078234931,1688,1688,1688,1688,0
|
|
20240717,152000,56078234931,1688,1688,1688,1688,0
|
|
20240717,151900,56078234931,1688,1684,1690,1684,67833
|
|
20240717,151800,55963824191,1685,1682,1685,1678,71949
|
|
20240717,151700,55842782827,1683,1679,1683,1676,34877
|
|
20240717,151600,55784212005,1676,1676,1679,1674,31152
|
|
20240717,151500,55731992538,1676,1675,1677,1674,22877
|
|
20240717,151400,55693663351,1674,1678,1678,1674,20454
|
|
20240717,151300,55659395643,1677,1680,1680,1677,42197
|
|
20240717,151200,55588574154,1678,1679,1681,1678,7195
|
|
20240717,151100,55576489935,1678,1683,1683,1678,32481
|
|
20240717,151000,55521943869,1682,1682,1683,1681,6696
|
|
20240717,150900,55510679355,1683,1683,1686,1682,19029
|
|
20240717,150800,55478654770,1686,1684,1686,1682,13947
|
|
20240717,150700,55455168546,1684,1683,1686,1682,17034
|
|
20240717,150600,55426495466,1683,1680,1683,1679,16509
|
|
20240717,150500,55398747443,1679,1675,1679,1673,11283
|
|
20240717,150400,55379818173,1675,1673,1675,1672,12954
|
|
20240717,150300,55358137758,1674,1673,1674,1670,19526
|
|
20240717,150200,55325503354,1673,1673,1675,1671,3905
|
|
20240717,150100,55318963608,1675,1677,1679,1669,71405
|
|
20240717,150000,55199594404,1677,1680,1680,1676,11740
|
|
20240717,145900,55179895195,1680,1682,1682,1679,14060
|
|
20240717,145800,55156280688,1680,1688,1688,1680,27658
|
|
20240717,145700,55109703743,1689,1690,1690,1683,5667
|
|
20240717,145600,55100156533,1690,1678,1692,1678,28905
|
|
20240717,145500,55051368777,1677,1672,1677,1668,55177
|
|
20240717,145400,54959091785,1673,1669,1673,1667,79451
|
|
20240717,145300,54826503581,1669,1677,1677,1669,47541
|
|
20240717,145200,54746991982,1675,1676,1677,1674,15572
|
|
20240717,145100,54720902932,1676,1676,1677,1673,22254
|
|
20240717,145000,54683628756,1677,1680,1681,1670,90142
|
|
20240717,144900,54532561546,1680,1684,1684,1680,90955
|
|
20240717,144800,54379691873,1684,1688,1688,1682,90634
|
|
20240717,144700,54227001843,1689,1691,1691,1688,59662
|
|
20240717,144600,54126178288,1690,1692,1692,1690,11848
|
|
20240717,144500,54106143540,1692,1690,1692,1690,14679
|
|
20240717,144400,54081323596,1691,1691,1692,1690,8638
|
|
20240717,144300,54066718910,1691,1692,1692,1691,11194
|
|
20240717,144200,54047788212,1692,1691,1693,1691,23740
|
|
20240717,144100,54007623555,1693,1692,1693,1692,6503
|
|
20240717,144000,53996618172,1692,1693,1694,1692,11123
|
|
20240717,143900,53977792986,1693,1694,1695,1693,25971
|
|
20240717,143800,53933800045,1694,1696,1696,1694,15480
|
|
20240717,143700,53907564847,1697,1697,1697,1695,8979
|
|
20240717,143600,53892339958,1697,1696,1697,1695,2216
|
|
20240717,143500,53888581957,1696,1696,1696,1695,4224
|
|
20240717,143400,53881419405,1696,1695,1696,1694,4680
|
|
20240717,143300,53873487408,1695,1695,1695,1694,8175
|
|
20240717,143200,53859631255,1696,1695,1696,1694,20847
|
|
20240717,143100,53824299764,1694,1693,1694,1692,4630
|
|
20240717,143000,53816459784,1693,1692,1693,1691,11569
|
|
20240717,142900,53796883801,1691,1691,1692,1690,10952
|
|
20240717,142800,53778363651,1690,1691,1691,1690,16527
|
|
20240717,142700,53750430381,1690,1692,1693,1690,8084
|
|
20240717,142600,53736755317,1692,1694,1694,1692,4401
|
|
20240717,142500,53729301668,1694,1692,1694,1691,7766
|
|
20240717,142400,53716161898,1692,1691,1692,1690,5505
|
|
20240717,142300,53706855293,1690,1690,1692,1689,8577
|
|
20240717,142200,53692361301,1690,1689,1692,1689,10300
|
|
20240717,142100,53674956099,1690,1690,1690,1689,5855
|
|
20240717,142000,53665064532,1692,1692,1692,1689,10164
|
|
20240717,141900,53647885269,1692,1691,1692,1690,7936
|
|
20240717,141800,53634466305,1690,1690,1690,1690,6234
|
|
20240717,141700,53623930845,1690,1690,1691,1689,6712
|
|
20240717,141600,53612589550,1690,1690,1691,1690,8270
|
|
20240717,141500,53598610627,1690,1691,1693,1690,9277
|
|
20240717,141400,53582923545,1691,1691,1693,1690,19050
|
|
20240717,141300,53550707033,1691,1692,1692,1691,17639
|
|
20240717,141200,53520868542,1692,1692,1693,1691,5401
|
|
20240717,141100,53511730700,1692,1693,1694,1692,5236
|
|
20240717,141000,53502867349,1694,1694,1695,1693,3967
|
|
20240717,140900,53496147250,1694,1695,1696,1694,13667
|
|
20240717,140800,53472990052,1695,1696,1696,1694,2765
|
|
20240717,140700,53468303516,1695,1695,1695,1694,7169
|
|
20240717,140600,53456155010,1694,1694,1695,1694,7296
|
|
20240717,140500,53443793582,1694,1695,1696,1694,15781
|
|
20240717,140400,53417048274,1695,1697,1697,1695,9559
|
|
20240717,140300,53400844000,1697,1696,1697,1695,6819
|
|
20240717,140200,53389280392,1697,1698,1698,1696,1996
|
|
20240717,140100,53385893557,1697,1698,1699,1696,28190
|
|
20240717,140000,53338052686,1698,1695,1698,1695,9818
|
|
20240717,135900,53321394860,1695,1693,1695,1693,8359
|
|
20240717,135800,53307231438,1693,1692,1694,1690,12042
|
|
20240717,135700,53286848682,1692,1692,1692,1690,1182
|
|
20240717,135600,53284849976,1692,1691,1692,1690,5012
|
|
20240717,135500,53276374137,1692,1690,1692,1690,12058
|
|
20240717,135400,53255994407,1690,1689,1691,1689,15172
|
|
20240717,135300,53230356730,1689,1687,1690,1687,13240
|
|
20240717,135200,53208002427,1688,1687,1688,1687,3810
|
|
20240717,135100,53201572095,1687,1687,1688,1686,5335
|
|
20240717,135000,53192572850,1687,1686,1687,1685,14249
|
|
20240717,134900,53168548197,1686,1685,1686,1685,7717
|
|
20240717,134800,53155544663,1685,1687,1687,1685,43047
|
|
20240717,134700,53082999941,1687,1687,1690,1686,19639
|
|
20240717,134600,53049869351,1687,1686,1690,1686,5827
|
|
20240717,134500,53040041363,1686,1688,1690,1685,28870
|
|
20240717,134400,52991365311,1687,1690,1691,1685,26722
|
|
20240717,134300,52946312488,1686,1692,1692,1686,14779
|
|
20240717,134200,52921361095,1695,1693,1695,1688,23129
|
|
20240717,134100,52882255842,1693,1691,1693,1690,8372
|
|
20240717,134000,52868090970,1692,1687,1692,1685,31384
|
|
20240717,133900,52815151686,1688,1690,1693,1686,58915
|
|
20240717,133800,52715703264,1690,1694,1694,1690,25161
|
|
20240717,133700,52673141717,1694,1696,1697,1692,27246
|
|
20240717,133600,52626947985,1697,1697,1698,1697,8102
|
|
20240717,133500,52613198842,1697,1697,1698,1696,7399
|
|
20240717,133400,52600642906,1696,1697,1697,1695,3319
|
|
20240717,133300,52595016014,1695,1696,1700,1694,21290
|
|
20240717,133200,52558919031,1697,1694,1697,1694,7341
|
|
20240717,133100,52546474935,1694,1693,1694,1692,25503
|
|
20240717,133000,52503297745,1694,1702,1702,1693,73281
|
|
20240717,132900,52378827671,1702,1703,1705,1701,18568
|
|
20240717,132800,52347224135,1703,1703,1707,1702,20224
|
|
20240717,132700,52312746167,1704,1705,1705,1703,8370
|
|
20240717,132600,52298483092,1706,1706,1707,1704,29014
|
|
20240717,132500,52249014909,1706,1704,1706,1704,11974
|
|
20240717,132400,52228604921,1704,1706,1706,1703,39702
|
|
20240717,132300,52160926872,1705,1702,1705,1701,8197
|
|
20240717,132200,52146956745,1701,1700,1701,1698,19877
|
|
20240717,132100,52113167032,1700,1697,1700,1696,17886
|
|
20240717,132000,52082784784,1697,1697,1697,1696,11407
|
|
20240717,131900,52063432648,1696,1696,1698,1696,12230
|
|
20240717,131800,52042679686,1696,1695,1698,1691,142363
|
|
20240717,131700,51801410262,1695,1699,1699,1692,9659
|
|
20240717,131600,51785032432,1698,1691,1698,1688,23876
|
|
20240717,131500,51744628299,1691,1694,1695,1688,29386
|
|
20240717,131400,51694940749,1690,1700,1700,1690,49455
|
|
20240717,131300,51611053186,1700,1700,1701,1698,28503
|
|
20240717,131200,51562603538,1700,1706,1706,1700,18261
|
|
20240717,131100,51531537116,1706,1708,1708,1705,28833
|
|
20240717,131000,51482326294,1707,1704,1708,1703,16582
|
|
20240717,130900,51454044109,1704,1705,1706,1703,16035
|
|
20240717,130800,51426717892,1705,1705,1709,1704,62319
|
|
20240717,130700,51320360343,1705,1696,1705,1695,39457
|
|
20240717,130600,51253305565,1696,1696,1697,1695,15492
|
|
20240717,130500,51227023153,1695,1693,1695,1693,20273
|
|
20240717,130400,51192667939,1693,1693,1694,1690,11092
|
|
20240717,130300,51173899102,1692,1690,1693,1690,31660
|
|
20240717,130200,51120361361,1690,1687,1690,1686,14345
|
|
20240717,130100,51096157276,1685,1684,1687,1683,41725
|
|
20240717,130000,51025880104,1684,1687,1687,1683,44129
|
|
20240717,125900,50951533564,1687,1687,1688,1686,18491
|
|
20240717,125800,50920351728,1687,1688,1689,1686,26583
|
|
20240717,125700,50875498210,1688,1688,1690,1687,39169
|
|
20240717,125600,50809387719,1687,1687,1688,1686,16249
|
|
20240717,125500,50781966234,1687,1687,1688,1685,20411
|
|
20240717,125400,50747543331,1686,1687,1688,1686,13832
|
|
20240717,125300,50724215004,1686,1687,1691,1685,25956
|
|
20240717,125200,50680412402,1688,1688,1693,1687,20077
|
|
20240717,125100,50646509595,1687,1686,1688,1685,14400
|
|
20240717,125000,50622220186,1687,1691,1695,1686,14528
|
|
20240717,124900,50597696574,1692,1698,1698,1690,19622
|
|
20240717,124800,50564444103,1696,1697,1698,1696,37194
|
|
20240717,124700,50501336871,1697,1695,1698,1694,40107
|
|
20240717,124600,50433342338,1694,1682,1695,1681,136400
|
|
20240717,124500,50203378730,1683,1687,1687,1682,60189
|
|
20240717,124400,50101960381,1687,1689,1689,1687,28115
|
|
20240717,124300,50054514971,1687,1689,1692,1687,37287
|
|
20240717,124200,49991564475,1689,1694,1694,1688,42448
|
|
20240717,124100,49919769414,1694,1688,1694,1686,58516
|
|
20240717,124000,49820910561,1691,1687,1691,1684,101595
|
|
20240717,123900,49649462421,1686,1691,1692,1681,144445
|
|
20240717,123800,49405803668,1691,1697,1697,1691,130628
|
|
20240717,123700,49184512013,1697,1702,1703,1697,104729
|
|
20240717,123600,49006513993,1702,1703,1704,1701,47696
|
|
20240717,123500,48925345358,1703,1705,1705,1703,12419
|
|
20240717,123400,48904191693,1705,1707,1708,1704,16041
|
|
20240717,123300,48876828072,1706,1701,1707,1701,32175
|
|
20240717,123200,48822022564,1703,1701,1703,1700,49634
|
|
20240717,123100,48737611555,1701,1701,1702,1700,52058
|
|
20240717,123000,48649074239,1702,1708,1710,1700,61930
|
|
20240717,122900,48543552610,1709,1702,1710,1702,45419
|
|
20240717,122800,48466039865,1702,1705,1708,1700,210739
|
|
20240717,122700,48107392051,1705,1711,1712,1704,124541
|
|
20240717,122600,47894876886,1711,1715,1716,1710,146555
|
|
20240717,122500,47643979319,1714,1721,1721,1714,112715
|
|
20240717,122400,47450289586,1721,1724,1724,1721,91737
|
|
20240717,122300,47292304610,1723,1724,1725,1723,36405
|
|
20240717,122200,47229564222,1724,1726,1726,1723,32164
|
|
20240717,122100,47174108522,1727,1727,1727,1725,11147
|
|
20240717,122000,47154870725,1727,1725,1727,1724,7162
|
|
20240717,121900,47142514579,1726,1728,1728,1724,3549
|
|
20240717,121800,47136385375,1728,1729,1729,1728,14055
|
|
20240717,121700,47112091785,1729,1723,1730,1723,30256
|
|
20240717,121600,47059871353,1723,1724,1724,1721,42443
|
|
20240717,121500,46986775338,1723,1722,1728,1721,19742
|
|
20240717,121400,46952768190,1721,1722,1723,1720,57848
|
|
20240717,121300,46853219777,1723,1724,1725,1722,86523
|
|
20240717,121200,46704163803,1723,1728,1728,1723,63716
|
|
20240717,121100,46594299456,1728,1728,1728,1725,21559
|
|
20240717,121000,46557089501,1728,1729,1730,1726,29171
|
|
20240717,120900,46506682169,1730,1734,1734,1729,16037
|
|
20240717,120800,46478913902,1735,1737,1737,1733,16277
|
|
20240717,120700,46450675247,1737,1739,1739,1737,5879
|
|
20240717,120600,46440459455,1740,1736,1740,1736,17848
|
|
20240717,120500,46409425971,1736,1739,1740,1735,12139
|
|
20240717,120400,46388325805,1740,1740,1741,1739,23985
|
|
20240717,120300,46346596229,1741,1739,1741,1739,10533
|
|
20240717,120200,46328271938,1738,1735,1738,1735,9589
|
|
20240717,120100,46311620885,1735,1734,1735,1733,13658
|
|
20240717,120000,46287929049,1734,1734,1736,1733,7756
|
|
20240717,115900,46274478114,1735,1733,1736,1732,10636
|
|
20240717,115800,46256041354,1733,1731,1735,1729,10377
|
|
20240717,115700,46238080885,1731,1726,1731,1726,27786
|
|
20240717,115600,46190052943,1727,1727,1731,1725,26321
|
|
20240717,115500,46144609259,1726,1731,1732,1725,56678
|
|
20240717,115400,46046605981,1731,1736,1736,1731,19409
|
|
20240717,115300,46012970157,1736,1738,1739,1735,10885
|
|
20240717,115200,45994068423,1738,1741,1741,1738,41856
|
|
20240717,115100,45921247723,1741,1741,1742,1739,20767
|
|
20240717,115000,45885109974,1740,1744,1746,1740,96197
|
|
20240717,114900,45717391911,1745,1742,1745,1742,88010
|
|
20240717,114800,45563867303,1743,1735,1744,1734,54681
|
|
20240717,114700,45468663443,1736,1726,1736,1725,63991
|
|
20240717,114600,45358036492,1726,1726,1727,1723,106297
|
|
20240717,114500,45174690282,1727,1730,1731,1726,122866
|
|
20240717,114400,44962310312,1730,1731,1732,1730,23550
|
|
20240717,114300,44921561943,1731,1732,1733,1730,31105
|
|
20240717,114200,44867724572,1732,1733,1734,1731,37228
|
|
20240717,114100,44803245530,1734,1734,1735,1733,23365
|
|
20240717,114000,44762747677,1733,1733,1734,1732,34627
|
|
20240717,113900,44702744188,1733,1731,1734,1731,27114
|
|
20240717,113800,44655773950,1731,1731,1731,1730,97730
|
|
20240717,113700,44486679426,1730,1733,1734,1730,119446
|
|
20240717,113600,44279909631,1734,1735,1735,1733,42549
|
|
20240717,113500,44206153482,1735,1741,1741,1735,96413
|
|
20240717,113400,44038590481,1740,1740,1741,1740,26026
|
|
20240717,113300,43993303459,1740,1741,1742,1740,36115
|
|
20240717,113200,43930426971,1741,1742,1742,1740,36311
|
|
20240717,113100,43867207601,1742,1743,1743,1741,21779
|
|
20240717,113000,43829268388,1743,1745,1745,1742,29336
|
|
20240717,112900,43778134251,1745,1745,1746,1744,23020
|
|
20240717,112800,43737970699,1744,1745,1746,1744,6727
|
|
20240717,112700,43726229290,1745,1744,1746,1743,7964
|
|
20240717,112600,43712334382,1743,1746,1746,1743,31235
|
|
20240717,112500,43657871458,1746,1749,1749,1745,9525
|
|
20240717,112400,43641235683,1749,1747,1750,1747,13568
|
|
20240717,112300,43617502210,1746,1746,1747,1743,8981
|
|
20240717,112200,43601840245,1744,1746,1746,1743,21035
|
|
20240717,112100,43565147589,1746,1749,1749,1746,17277
|
|
20240717,112000,43534960910,1749,1750,1750,1749,9361
|
|
20240717,111900,43518582045,1750,1748,1750,1747,9769
|
|
20240717,111800,43501499223,1748,1747,1748,1746,5230
|
|
20240717,111700,43492361293,1747,1745,1747,1744,17175
|
|
20240717,111600,43462387274,1745,1747,1747,1744,42327
|
|
20240717,111500,43388544980,1745,1744,1747,1744,16034
|
|
20240717,111400,43360574295,1744,1744,1745,1743,16622
|
|
20240717,111300,43331590918,1744,1746,1747,1743,24005
|
|
20240717,111200,43289717450,1746,1751,1751,1745,68894
|
|
20240717,111100,43169268032,1750,1752,1752,1750,32015
|
|
20240717,111000,43113214875,1752,1752,1754,1752,12472
|
|
20240717,110900,43091361588,1754,1753,1754,1752,8263
|
|
20240717,110800,43076880844,1752,1753,1754,1752,13933
|
|
20240717,110700,43052459127,1754,1753,1754,1752,5162
|
|
20240717,110600,43043408119,1754,1753,1754,1752,12503
|
|
20240717,110500,43021494394,1753,1754,1754,1751,20357
|
|
20240717,110400,42985830347,1754,1757,1757,1752,19360
|
|
20240717,110300,42951863441,1757,1758,1759,1757,11674
|
|
20240717,110200,42931346983,1758,1759,1759,1756,29281
|
|
20240717,110100,42879849221,1759,1755,1760,1754,79965
|
|
20240717,110000,42739336500,1753,1753,1755,1752,38528
|
|
20240717,105900,42671800741,1752,1753,1753,1752,7321
|
|
20240717,105800,42658973278,1753,1753,1753,1750,21713
|
|
20240717,105700,42620947925,1752,1753,1753,1752,4100
|
|
20240717,105600,42613762754,1752,1755,1755,1751,21442
|
|
20240717,105500,42576176489,1755,1754,1756,1753,21954
|
|
20240717,105400,42537655871,1754,1755,1755,1753,16103
|
|
20240717,105300,42509413267,1755,1757,1757,1754,22393
|
|
20240717,105200,42470096486,1757,1757,1757,1755,5736
|
|
20240717,105100,42460021450,1758,1753,1758,1752,39278
|
|
20240717,105000,42391116472,1752,1753,1754,1751,13612
|
|
20240717,104900,42367268444,1754,1755,1755,1753,10104
|
|
20240717,104800,42349546327,1755,1752,1755,1752,9122
|
|
20240717,104700,42333554580,1752,1751,1754,1751,86396
|
|
20240717,104600,42182201493,1751,1752,1753,1751,25157
|
|
20240717,104500,42138144695,1752,1752,1752,1751,5985
|
|
20240717,104400,42127661811,1752,1749,1752,1749,19577
|
|
20240717,104300,42093396151,1749,1746,1750,1746,22375
|
|
20240717,104200,42054277266,1746,1748,1748,1745,6878
|
|
20240717,104100,42042265847,1748,1749,1749,1744,67691
|
|
20240717,104000,41924050823,1749,1750,1751,1745,15241
|
|
20240717,103900,41897410644,1751,1745,1751,1745,62580
|
|
20240717,103800,41788034116,1745,1745,1747,1745,13197
|
|
20240717,103700,41764998303,1746,1745,1746,1745,25265
|
|
20240717,103600,41720894382,1745,1745,1746,1744,41094
|
|
20240717,103500,41649180030,1745,1750,1750,1745,77151
|
|
20240717,103400,41514405841,1750,1750,1750,1747,38918
|
|
20240717,103300,41446369422,1750,1749,1750,1747,22093
|
|
20240717,103200,41407756652,1749,1750,1750,1748,36315
|
|
20240717,103100,41344258085,1750,1749,1751,1749,20013
|
|
20240717,103000,41309244239,1749,1751,1752,1748,17650
|
|
20240717,102900,41278364193,1751,1748,1752,1748,15623
|
|
20240717,102800,41251035148,1748,1748,1750,1747,28721
|
|
20240717,102700,41200833181,1748,1748,1750,1748,31609
|
|
20240717,102600,41145559055,1750,1747,1750,1747,30252
|
|
20240717,102500,41092681327,1747,1752,1752,1747,103935
|
|
20240717,102400,40910863179,1751,1752,1753,1751,33543
|
|
20240717,102300,40852111089,1753,1751,1753,1750,72906
|
|
20240717,102200,40724467635,1752,1752,1754,1751,48788
|
|
20240717,102100,40638991586,1752,1763,1763,1752,75796
|
|
20240717,102000,40506024626,1764,1760,1766,1757,48139
|
|
20240717,101900,40421275005,1760,1762,1763,1757,37780
|
|
20240717,101800,40354794383,1762,1766,1769,1755,113763
|
|
20240717,101700,40154491678,1766,1770,1770,1765,43510
|
|
20240717,101600,40077576176,1770,1774,1775,1768,44715
|
|
20240717,101500,39998387779,1774,1766,1775,1764,132327
|
|
20240717,101400,39764288236,1764,1765,1765,1762,48093
|
|
20240717,101300,39679421861,1765,1761,1765,1760,42314
|
|
20240717,101200,39604867162,1760,1759,1762,1757,23242
|
|
20240717,101100,39563968849,1760,1760,1763,1757,31376
|
|
20240717,101000,39508715358,1763,1766,1767,1759,49935
|
|
20240717,100900,39420681983,1766,1751,1767,1750,175945
|
|
20240717,100800,39111709079,1750,1753,1754,1750,35800
|
|
20240717,100700,39048982783,1753,1754,1755,1752,16503
|
|
20240717,100600,39020034431,1755,1748,1755,1747,49447
|
|
20240717,100500,38933494362,1748,1754,1755,1747,91711
|
|
20240717,100400,38772907434,1755,1757,1757,1753,54098
|
|
20240717,100300,38678000770,1756,1757,1759,1751,27615
|
|
20240717,100200,38629519600,1758,1756,1759,1746,117459
|
|
20240717,100100,38423903003,1757,1766,1767,1757,97135
|
|
20240717,100000,38252758330,1767,1768,1769,1766,39047
|
|
20240717,095900,38183753548,1768,1770,1771,1767,46432
|
|
20240717,095800,38101623092,1770,1774,1774,1770,41812
|
|
20240717,095700,38027590529,1773,1770,1774,1770,68674
|
|
20240717,095600,37905983904,1771,1778,1779,1769,59462
|
|
20240717,095500,37800586417,1769,1770,1778,1768,73704
|
|
20240717,095400,37670106816,1770,1772,1775,1767,80519
|
|
20240717,095300,37527566000,1770,1767,1776,1765,115795
|
|
20240717,095200,37322676974,1765,1765,1769,1764,126416
|
|
20240717,095100,37099296004,1765,1772,1772,1764,129085
|
|
20240717,095000,36871034238,1772,1783,1785,1772,257675
|
|
20240717,094900,36412692692,1785,1781,1785,1776,141837
|
|
20240717,094800,36160242629,1782,1779,1785,1777,312300
|
|
20240717,094700,35603769556,1779,1773,1779,1771,262922
|
|
20240717,094600,35137076441,1770,1767,1775,1766,256502
|
|
20240717,094500,34683124752,1766,1734,1770,1734,283117
|
|
20240717,094400,34185129183,1735,1740,1740,1731,110781
|
|
20240717,094300,33992858213,1740,1752,1753,1739,142784
|
|
20240717,094200,33743669078,1752,1747,1758,1745,108428
|
|
20240717,094100,33553556438,1747,1741,1750,1737,129232
|
|
20240717,094000,33328349744,1741,1737,1741,1724,403032
|
|
20240717,093900,32630941971,1737,1748,1748,1735,278546
|
|
20240717,093800,32146139585,1748,1751,1752,1748,194727
|
|
20240717,093700,31805443473,1751,1758,1759,1751,150532
|
|
20240717,093600,31541270533,1758,1765,1765,1758,190472
|
|
20240717,093500,31205916526,1765,1773,1774,1762,68620
|
|
20240717,093400,31084650985,1773,1764,1776,1761,196602
|
|
20240717,093300,30737807635,1765,1765,1765,1763,62560
|
|
20240717,093200,30627442039,1765,1766,1766,1764,71880
|
|
20240717,093100,30500571883,1765,1769,1769,1765,88829
|
|
20240717,093000,30343705688,1768,1778,1780,1768,106017
|
|
20240717,092900,30155580957,1779,1778,1780,1777,81067
|
|
20240717,092800,30011458214,1779,1768,1779,1766,64841
|
|
20240717,092700,29896457548,1765,1761,1770,1761,86418
|
|
20240717,092600,29743961113,1762,1766,1767,1760,198839
|
|
20240717,092500,29393490398,1765,1771,1772,1765,99435
|
|
20240717,092400,29217684860,1771,1778,1780,1771,154425
|
|
20240717,092300,28943555996,1780,1787,1787,1778,132314
|
|
20240717,092200,28707873865,1785,1790,1793,1781,212828
|
|
20240717,092100,28327454921,1790,1782,1791,1781,210106
|
|
20240717,092000,27952353117,1783,1783,1787,1776,182880
|
|
20240717,091900,27626178753,1783,1766,1783,1763,162245
|
|
20240717,091800,27338887750,1765,1766,1771,1763,141675
|
|
20240717,091700,27088744054,1766,1768,1773,1762,281060
|
|
20240717,091600,26592001161,1768,1756,1770,1752,331325
|
|
20240717,091500,26008446152,1752,1780,1781,1750,574489
|
|
20240717,091400,24995277945,1777,1787,1790,1777,503604
|
|
20240717,091300,24097731817,1788,1788,1795,1786,461757
|
|
20240717,091200,23270865692,1789,1800,1801,1788,430055
|
|
20240717,091100,22499416750,1801,1792,1809,1791,367293
|
|
20240717,091000,21838614179,1793,1819,1819,1792,664175
|
|
20240717,090900,20638116347,1819,1812,1824,1811,490448
|
|
20240717,090800,19745873342,1817,1828,1830,1809,831565
|
|
20240717,090700,18233640790,1828,1827,1850,1824,1678853
|
|
20240717,090600,15145815072,1827,1800,1837,1799,1675741
|
|
20240717,090500,12091051188,1800,1793,1803,1793,528039
|
|
20240717,090400,11140913241,1792,1824,1825,1780,991848
|
|
20240717,090300,9356250654,1825,1807,1825,1800,1352897
|
|
20240717,090200,6904241129,1808,1766,1819,1758,1572085
|
|
20240717,090100,4077199463,1767,1781,1781,1751,907203
|
|
20240717,090000,2472258688,1781,1730,1787,1730,1327455
|