577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183400,27726677171,1768,1768,1768,1768,302292
|
|
20240718,183300,27726677171,1768,1768,1768,1768,0
|
|
20240718,183200,27726677171,1768,1768,1768,1768,0
|
|
20240718,183100,27726677171,1768,1768,1768,1768,0
|
|
20240718,183000,27726677171,1768,1768,1768,1768,0
|
|
20240718,182900,27726677171,1768,1768,1768,1768,0
|
|
20240718,182800,27726677171,1768,1768,1768,1768,0
|
|
20240718,182700,27726677171,1768,1768,1768,1768,0
|
|
20240718,182600,27726677171,1768,1768,1768,1768,0
|
|
20240718,182500,27726677171,1768,1768,1768,1768,0
|
|
20240718,182400,27726677171,1768,1768,1768,1768,0
|
|
20240718,182300,27726677171,1768,1768,1768,1768,0
|
|
20240718,182200,27726677171,1768,1768,1768,1768,0
|
|
20240718,182100,27726677171,1768,1768,1768,1768,0
|
|
20240718,182000,27726677171,1768,1768,1768,1768,0
|
|
20240718,181900,27726677171,1768,1768,1768,1768,0
|
|
20240718,181800,27726677171,1768,1768,1768,1768,0
|
|
20240718,181700,27726677171,1768,1768,1768,1768,0
|
|
20240718,181600,27726677171,1768,1768,1768,1768,0
|
|
20240718,181500,27726677171,1768,1768,1768,1768,0
|
|
20240718,181400,27726677171,1768,1768,1768,1768,0
|
|
20240718,181300,27726677171,1768,1768,1768,1768,0
|
|
20240718,181200,27726677171,1768,1768,1768,1768,0
|
|
20240718,181100,27726677171,1768,1768,1768,1768,0
|
|
20240718,181000,27726677171,1768,1768,1768,1768,0
|
|
20240718,180900,27726677171,1768,1768,1768,1768,0
|
|
20240718,180800,27726677171,1768,1768,1768,1768,0
|
|
20240718,180700,27726677171,1768,1768,1768,1768,0
|
|
20240718,180600,27726677171,1768,1768,1768,1768,0
|
|
20240718,180500,27726677171,1768,1768,1768,1768,0
|
|
20240718,180400,27726677171,1768,1768,1768,1768,302292
|
|
20240718,180300,27726677171,1768,1768,1768,1768,0
|
|
20240718,180200,27726677171,1768,1768,1768,1768,0
|
|
20240718,180100,27726677171,1768,1768,1768,1768,0
|
|
20240718,180000,27726677171,1768,1768,1768,1768,0
|
|
20240718,175900,27726677171,1768,1768,1768,1768,0
|
|
20240718,175800,27726677171,1768,1768,1768,1768,0
|
|
20240718,175700,27726677171,1768,1768,1768,1768,0
|
|
20240718,175600,27726677171,1768,1768,1768,1768,0
|
|
20240718,175500,27726677171,1768,1768,1768,1768,0
|
|
20240718,175400,27726677171,1768,1768,1768,1768,0
|
|
20240718,175300,27726677171,1768,1768,1768,1768,0
|
|
20240718,175200,27726677171,1768,1768,1768,1768,0
|
|
20240718,175100,27726677171,1768,1768,1768,1768,0
|
|
20240718,175000,27726677171,1768,1768,1768,1768,0
|
|
20240718,174900,27726677171,1768,1768,1768,1768,0
|
|
20240718,174800,27726677171,1768,1768,1768,1768,0
|
|
20240718,174700,27726677171,1768,1768,1768,1768,0
|
|
20240718,174600,27726677171,1768,1768,1768,1768,0
|
|
20240718,174500,27726677171,1768,1768,1768,1768,0
|
|
20240718,174400,27726677171,1768,1768,1768,1768,0
|
|
20240718,174300,27726677171,1768,1768,1768,1768,0
|
|
20240718,174200,27726677171,1768,1768,1768,1768,0
|
|
20240718,174100,27726677171,1768,1768,1768,1768,0
|
|
20240718,174000,27726677171,1768,1768,1768,1768,0
|
|
20240718,173900,27726677171,1768,1768,1768,1768,0
|
|
20240718,173800,27726677171,1768,1768,1768,1768,0
|
|
20240718,173700,27726677171,1768,1768,1768,1768,0
|
|
20240718,173600,27726677171,1768,1768,1768,1768,0
|
|
20240718,173500,27726677171,1768,1768,1768,1768,0
|
|
20240718,173400,27726677171,1768,1768,1768,1768,302292
|
|
20240718,173300,27726677171,1768,1768,1768,1768,0
|
|
20240718,173200,27726677171,1768,1768,1768,1768,0
|
|
20240718,173100,27726677171,1768,1768,1768,1768,0
|
|
20240718,173000,27726677171,1768,1768,1768,1768,0
|
|
20240718,172900,27726677171,1768,1768,1768,1768,0
|
|
20240718,172800,27726677171,1768,1768,1768,1768,0
|
|
20240718,172700,27726677171,1768,1768,1768,1768,0
|
|
20240718,172600,27726677171,1768,1768,1768,1768,0
|
|
20240718,172500,27726677171,1768,1768,1768,1768,0
|
|
20240718,172400,27726677171,1768,1768,1768,1768,0
|
|
20240718,172300,27726677171,1768,1768,1768,1768,0
|
|
20240718,172200,27726677171,1768,1768,1768,1768,0
|
|
20240718,172100,27726677171,1768,1768,1768,1768,0
|
|
20240718,172000,27726677171,1768,1768,1768,1768,0
|
|
20240718,171900,27726677171,1768,1768,1768,1768,0
|
|
20240718,171800,27726677171,1768,1768,1768,1768,0
|
|
20240718,171700,27726677171,1768,1768,1768,1768,0
|
|
20240718,171600,27726677171,1768,1768,1768,1768,0
|
|
20240718,171500,27726677171,1768,1768,1768,1768,0
|
|
20240718,171400,27726677171,1768,1768,1768,1768,0
|
|
20240718,171300,27726677171,1768,1768,1768,1768,0
|
|
20240718,171200,27726677171,1768,1768,1768,1768,0
|
|
20240718,171100,27726677171,1768,1768,1768,1768,0
|
|
20240718,171000,27726677171,1768,1768,1768,1768,0
|
|
20240718,170900,27726677171,1768,1768,1768,1768,0
|
|
20240718,170800,27726677171,1768,1768,1768,1768,0
|
|
20240718,170700,27726677171,1768,1768,1768,1768,0
|
|
20240718,170600,27726677171,1768,1768,1768,1768,0
|
|
20240718,170500,27726677171,1768,1768,1768,1768,0
|
|
20240718,170400,27726677171,1768,1768,1768,1768,302292
|
|
20240718,170300,27726677171,1768,1768,1768,1768,0
|
|
20240718,170200,27726677171,1768,1768,1768,1768,0
|
|
20240718,170100,27726677171,1768,1768,1768,1768,0
|
|
20240718,170000,27726677171,1768,1768,1768,1768,0
|
|
20240718,165900,27726677171,1768,1768,1768,1768,0
|
|
20240718,165800,27726677171,1768,1768,1768,1768,0
|
|
20240718,165700,27726677171,1768,1768,1768,1768,0
|
|
20240718,165600,27726677171,1768,1768,1768,1768,0
|
|
20240718,165500,27726677171,1768,1768,1768,1768,0
|
|
20240718,165400,27726677171,1768,1768,1768,1768,0
|
|
20240718,165300,27726677171,1768,1768,1768,1768,0
|
|
20240718,165200,27726677171,1768,1768,1768,1768,0
|
|
20240718,165100,27726677171,1768,1768,1768,1768,0
|
|
20240718,165000,27726677171,1768,1768,1768,1768,0
|
|
20240718,164900,27726677171,1768,1768,1768,1768,0
|
|
20240718,164800,27726677171,1768,1768,1768,1768,0
|
|
20240718,164700,27726677171,1768,1768,1768,1768,0
|
|
20240718,164600,27726677171,1768,1768,1768,1768,0
|
|
20240718,164500,27726677171,1768,1768,1768,1768,0
|
|
20240718,164400,27726677171,1768,1768,1768,1768,0
|
|
20240718,164300,27726677171,1768,1768,1768,1768,0
|
|
20240718,164200,27726677171,1768,1768,1768,1768,0
|
|
20240718,164100,27726677171,1768,1768,1768,1768,0
|
|
20240718,164000,27726677171,1768,1768,1768,1768,0
|
|
20240718,163900,27726677171,1768,1768,1768,1768,0
|
|
20240718,163800,27726677171,1768,1768,1768,1768,0
|
|
20240718,163700,27726677171,1768,1768,1768,1768,0
|
|
20240718,163600,27726677171,1768,1768,1768,1768,0
|
|
20240718,163500,27726677171,1768,1768,1768,1768,0
|
|
20240718,163400,27726677171,1768,1768,1768,1768,302292
|
|
20240718,163300,27726677171,1768,1768,1768,1768,0
|
|
20240718,163200,27726677171,1768,1768,1768,1768,0
|
|
20240718,163100,27726677171,1768,1768,1768,1768,0
|
|
20240718,163000,27726677171,1768,1768,1768,1768,0
|
|
20240718,162900,27726677171,1768,1768,1768,1768,0
|
|
20240718,162800,27726677171,1768,1768,1768,1768,0
|
|
20240718,162700,27726677171,1768,1768,1768,1768,0
|
|
20240718,162600,27726677171,1768,1768,1768,1768,0
|
|
20240718,162500,27726677171,1768,1768,1768,1768,0
|
|
20240718,162400,27726677171,1768,1768,1768,1768,0
|
|
20240718,162300,27726677171,1768,1768,1768,1768,0
|
|
20240718,162200,27726677171,1768,1768,1768,1768,0
|
|
20240718,162100,27726677171,1768,1768,1768,1768,0
|
|
20240718,162000,27726677171,1768,1768,1768,1768,0
|
|
20240718,161900,27726677171,1768,1768,1768,1768,0
|
|
20240718,161800,27726677171,1768,1768,1768,1768,0
|
|
20240718,161700,27726677171,1768,1768,1768,1768,0
|
|
20240718,161600,27726677171,1768,1768,1768,1768,0
|
|
20240718,161500,27726677171,1768,1768,1768,1768,0
|
|
20240718,161400,27726677171,1768,1768,1768,1768,0
|
|
20240718,161300,27726677171,1768,1768,1768,1768,0
|
|
20240718,161200,27726677171,1768,1768,1768,1768,0
|
|
20240718,161100,27726677171,1768,1768,1768,1768,0
|
|
20240718,161000,27726677171,1768,1768,1768,1768,0
|
|
20240718,160900,27726677171,1768,1768,1768,1768,0
|
|
20240718,160800,27726677171,1768,1768,1768,1768,0
|
|
20240718,160700,27726677171,1768,1768,1768,1768,0
|
|
20240718,160600,27726677171,1768,1768,1768,1768,0
|
|
20240718,160500,27726677171,1768,1768,1768,1768,0
|
|
20240718,160400,27726677171,1768,1768,1768,1768,302292
|
|
20240718,160300,27726677171,1768,1768,1768,1768,0
|
|
20240718,160200,27726677171,1768,1768,1768,1768,0
|
|
20240718,160100,27726677171,1768,1768,1768,1768,0
|
|
20240718,160000,27726677171,1768,1768,1768,1768,0
|
|
20240718,155900,27726677171,1768,1768,1768,1768,0
|
|
20240718,155800,27726677171,1768,1768,1768,1768,0
|
|
20240718,155700,27726677171,1768,1768,1768,1768,0
|
|
20240718,155600,27726677171,1768,1768,1768,1768,0
|
|
20240718,155500,27726677171,1768,1768,1768,1768,0
|
|
20240718,155400,27726677171,1768,1768,1768,1768,0
|
|
20240718,155300,27726677171,1768,1768,1768,1768,0
|
|
20240718,155200,27726677171,1768,1768,1768,1768,0
|
|
20240718,155100,27726677171,1768,1768,1768,1768,0
|
|
20240718,155000,27726677171,1768,1768,1768,1768,0
|
|
20240718,154900,27726677171,1768,1768,1768,1768,0
|
|
20240718,154800,27726677171,1768,1768,1768,1768,0
|
|
20240718,154700,27726677171,1768,1768,1768,1768,0
|
|
20240718,154600,27726677171,1768,1768,1768,1768,0
|
|
20240718,154500,27726677171,1768,1768,1768,1768,0
|
|
20240718,154400,27726677171,1768,1768,1768,1768,0
|
|
20240718,154300,27726677171,1768,1768,1768,1768,0
|
|
20240718,154200,27726677171,1768,1768,1768,1768,0
|
|
20240718,154100,27726677171,1768,1768,1768,1768,0
|
|
20240718,154000,27726677171,1768,1768,1768,1768,0
|
|
20240718,153900,27726677171,1768,1768,1768,1768,0
|
|
20240718,153800,27726677171,1768,1768,1768,1768,0
|
|
20240718,153700,27726677171,1768,1768,1768,1768,0
|
|
20240718,153600,27726677171,1768,1768,1768,1768,0
|
|
20240718,153500,27726677171,1768,1768,1768,1768,0
|
|
20240718,153400,27726677171,1768,1768,1768,1768,302292
|
|
20240718,153300,27726677171,1768,1768,1768,1768,0
|
|
20240718,153200,27726677171,1768,1768,1768,1768,0
|
|
20240718,153100,27726677171,1768,1768,1768,1768,0
|
|
20240718,153000,27726677171,1768,1768,1768,1768,302292
|
|
20240718,152900,27192224915,1757,1757,1757,1757,0
|
|
20240718,152800,27192224915,1757,1757,1757,1757,0
|
|
20240718,152700,27192224915,1757,1757,1757,1757,0
|
|
20240718,152600,27192224915,1757,1757,1757,1757,0
|
|
20240718,152500,27192224915,1757,1757,1757,1757,0
|
|
20240718,152400,27192224915,1757,1757,1757,1757,0
|
|
20240718,152300,27192224915,1757,1757,1757,1757,0
|
|
20240718,152200,27192224915,1757,1757,1757,1757,0
|
|
20240718,152100,27192224915,1757,1757,1757,1757,0
|
|
20240718,152000,27192224915,1757,1757,1757,1757,0
|
|
20240718,151900,27192224915,1757,1759,1761,1756,240358
|
|
20240718,151800,26769426808,1760,1753,1760,1751,270918
|
|
20240718,151700,26293811665,1753,1749,1753,1749,93764
|
|
20240718,151600,26129608047,1749,1741,1754,1738,106693
|
|
20240718,151500,25943433665,1739,1753,1755,1735,242384
|
|
20240718,151400,25519302992,1753,1745,1754,1745,258174
|
|
20240718,151300,25067479294,1746,1743,1746,1741,151029
|
|
20240718,151200,24804165275,1743,1728,1745,1728,299590
|
|
20240718,151100,24283965459,1728,1727,1729,1727,24933
|
|
20240718,151000,24240875649,1727,1728,1728,1727,15247
|
|
20240718,150900,24214542348,1728,1729,1730,1727,32962
|
|
20240718,150800,24157576132,1728,1728,1730,1727,33176
|
|
20240718,150700,24100212119,1728,1727,1729,1726,11368
|
|
20240718,150600,24080574014,1727,1730,1730,1725,56803
|
|
20240718,150500,23982411749,1730,1731,1732,1729,27048
|
|
20240718,150400,23935612804,1732,1729,1732,1729,94594
|
|
20240718,150300,23771943889,1730,1730,1730,1728,23758
|
|
20240718,150200,23730860075,1730,1729,1730,1728,21958
|
|
20240718,150100,23692904993,1729,1729,1730,1728,40176
|
|
20240718,150000,23623445309,1729,1733,1734,1728,91603
|
|
20240718,145900,23464859935,1732,1729,1733,1728,70628
|
|
20240718,145800,23342664545,1728,1722,1728,1721,51661
|
|
20240718,145700,23253555514,1722,1717,1723,1717,68963
|
|
20240718,145600,23134967510,1717,1717,1718,1717,16137
|
|
20240718,145500,23107245443,1717,1717,1718,1717,8158
|
|
20240718,145400,23093236846,1718,1717,1718,1717,22866
|
|
20240718,145300,23053964365,1717,1717,1718,1717,11783
|
|
20240718,145200,23033727128,1718,1720,1720,1718,12635
|
|
20240718,145100,23012012446,1719,1717,1720,1717,16788
|
|
20240718,145000,22983162092,1718,1719,1719,1716,5724
|
|
20240718,144900,22973330505,1716,1713,1720,1713,29514
|
|
20240718,144800,22922689386,1713,1718,1720,1713,94745
|
|
20240718,144700,22759808085,1717,1713,1718,1713,45515
|
|
20240718,144600,22681760241,1714,1713,1714,1713,5903
|
|
20240718,144500,22671643971,1713,1712,1714,1710,17412
|
|
20240718,144400,22641825217,1713,1713,1713,1710,15035
|
|
20240718,144300,22616100051,1713,1712,1713,1711,9727
|
|
20240718,144200,22599448090,1712,1714,1714,1712,6760
|
|
20240718,144100,22587869377,1714,1714,1714,1712,21371
|
|
20240718,144000,22551256158,1715,1713,1715,1713,12010
|
|
20240718,143900,22530672196,1713,1710,1713,1710,30714
|
|
20240718,143800,22478094416,1711,1710,1711,1709,29649
|
|
20240718,143700,22427391463,1710,1710,1710,1709,5158
|
|
20240718,143600,22418571590,1710,1710,1710,1709,25537
|
|
20240718,143500,22374903393,1709,1710,1710,1709,2463
|
|
20240718,143400,22370692583,1709,1710,1710,1709,9403
|
|
20240718,143300,22354620392,1709,1707,1710,1707,16369
|
|
20240718,143200,22326655208,1708,1708,1708,1707,5561
|
|
20240718,143100,22317161201,1708,1708,1709,1708,1350
|
|
20240718,143000,22314855276,1708,1705,1710,1705,34929
|
|
20240718,142900,22255202066,1706,1706,1706,1705,10634
|
|
20240718,142800,22237063933,1705,1704,1705,1704,3566
|
|
20240718,142700,22230983938,1704,1705,1705,1703,9862
|
|
20240718,142600,22214179082,1705,1704,1705,1703,5618
|
|
20240718,142500,22204606634,1704,1707,1707,1703,10865
|
|
20240718,142400,22186065096,1707,1708,1709,1707,5700
|
|
20240718,142300,22176328518,1708,1707,1709,1705,24249
|
|
20240718,142200,22134934386,1705,1704,1707,1702,12781
|
|
20240718,142100,22113165196,1704,1706,1706,1703,5259
|
|
20240718,142000,22104204600,1705,1704,1706,1704,6290
|
|
20240718,141900,22093481902,1704,1705,1705,1704,3938
|
|
20240718,141800,22086770648,1705,1704,1705,1703,12439
|
|
20240718,141700,22065576100,1704,1704,1704,1703,8849
|
|
20240718,141600,22050501014,1704,1704,1706,1703,10646
|
|
20240718,141500,22032365688,1704,1707,1709,1704,9493
|
|
20240718,141400,22016171053,1709,1707,1711,1706,23516
|
|
20240718,141300,21976016011,1706,1707,1707,1705,9394
|
|
20240718,141200,21959990918,1707,1707,1708,1707,5529
|
|
20240718,141100,21950551566,1707,1710,1711,1707,12748
|
|
20240718,141000,21928767322,1708,1710,1712,1708,40921
|
|
20240718,140900,21858769538,1710,1713,1714,1710,26363
|
|
20240718,140800,21813621122,1712,1706,1713,1705,46940
|
|
20240718,140700,21733408931,1706,1704,1708,1704,13793
|
|
20240718,140600,21709876628,1704,1705,1705,1704,6181
|
|
20240718,140500,21699338148,1705,1700,1705,1700,559
|
|
20240718,140400,21698385138,1698,1702,1706,1698,17878
|
|
20240718,140300,21667981146,1702,1706,1707,1701,20645
|
|
20240718,140200,21632805288,1706,1707,1707,1706,7579
|
|
20240718,140100,21619871000,1707,1705,1707,1705,13810
|
|
20240718,140000,21596317811,1705,1702,1706,1702,22843
|
|
20240718,135900,21557377911,1700,1700,1701,1700,4465
|
|
20240718,135800,21549783169,1700,1700,1700,1698,8302
|
|
20240718,135700,21535676078,1699,1703,1703,1699,3804
|
|
20240718,135600,21529207410,1703,1704,1705,1702,8416
|
|
20240718,135500,21514870867,1705,1702,1706,1702,17434
|
|
20240718,135400,21485157298,1702,1704,1704,1698,5384
|
|
20240718,135300,21475998923,1703,1700,1704,1700,1719
|
|
20240718,135200,21473074027,1700,1700,1704,1697,12465
|
|
20240718,135100,21451882790,1700,1696,1700,1693,17517
|
|
20240718,135000,21422156068,1696,1694,1698,1694,2806
|
|
20240718,134900,21417398472,1695,1699,1699,1694,33997
|
|
20240718,134800,21359655716,1698,1696,1699,1696,6113
|
|
20240718,134700,21349280127,1696,1690,1696,1690,10832
|
|
20240718,134600,21330928692,1690,1688,1690,1685,11594
|
|
20240718,134500,21311363441,1688,1690,1692,1686,15339
|
|
20240718,134400,21285494248,1687,1686,1690,1683,23941
|
|
20240718,134300,21245114413,1686,1692,1692,1683,35648
|
|
20240718,134200,21184942759,1690,1693,1693,1690,12011
|
|
20240718,134100,21164634730,1693,1691,1694,1690,48057
|
|
20240718,134000,21083378996,1692,1694,1694,1691,21142
|
|
20240718,133900,21047600270,1693,1697,1697,1693,7193
|
|
20240718,133800,21035413888,1697,1699,1699,1694,2704
|
|
20240718,133700,21030823115,1699,1693,1699,1692,8091
|
|
20240718,133600,21017097232,1695,1692,1695,1691,7012
|
|
20240718,133500,21005232894,1692,1692,1695,1691,11014
|
|
20240718,133400,20986594290,1692,1698,1698,1692,11972
|
|
20240718,133300,20966334443,1698,1693,1698,1692,15838
|
|
20240718,133200,20939474958,1692,1694,1694,1691,40565
|
|
20240718,133100,20870839818,1694,1697,1697,1694,17140
|
|
20240718,133000,20841796889,1698,1698,1699,1695,23266
|
|
20240718,132900,20802329966,1698,1698,1699,1697,3373
|
|
20240718,132800,20796601308,1698,1698,1699,1697,8094
|
|
20240718,132700,20782860723,1697,1699,1699,1697,4461
|
|
20240718,132600,20775287387,1699,1699,1701,1699,4733
|
|
20240718,132500,20767244691,1700,1703,1704,1699,17990
|
|
20240718,132400,20736652945,1703,1703,1704,1703,827
|
|
20240718,132300,20735244416,1703,1705,1706,1703,5648
|
|
20240718,132200,20725611509,1706,1708,1708,1706,1810
|
|
20240718,132100,20722520452,1709,1704,1709,1700,33514
|
|
20240718,132000,20665340047,1701,1700,1701,1696,4548
|
|
20240718,131900,20657610917,1700,1697,1700,1694,30506
|
|
20240718,131800,20605863593,1698,1699,1700,1698,20030
|
|
20240718,131700,20571841992,1699,1703,1707,1699,68554
|
|
20240718,131600,20455266100,1702,1704,1708,1702,15024
|
|
20240718,131500,20429693453,1702,1704,1709,1702,9436
|
|
20240718,131400,20413597585,1703,1708,1708,1702,35667
|
|
20240718,131300,20352810061,1707,1708,1710,1707,2082
|
|
20240718,131200,20349254657,1707,1707,1711,1707,1847
|
|
20240718,131100,20346100982,1707,1712,1712,1707,10465
|
|
20240718,131000,20328210367,1712,1711,1713,1711,10902
|
|
20240718,130900,20309550750,1711,1710,1712,1710,9512
|
|
20240718,130800,20293273604,1709,1710,1710,1709,6935
|
|
20240718,130700,20281416612,1709,1704,1709,1704,3832
|
|
20240718,130600,20274869727,1708,1704,1708,1703,4840
|
|
20240718,130500,20266617158,1704,1704,1705,1703,13727
|
|
20240718,130400,20243229689,1704,1704,1704,1703,5974
|
|
20240718,130300,20233052476,1704,1704,1704,1702,11981
|
|
20240718,130200,20212649196,1704,1703,1704,1703,4262
|
|
20240718,130100,20205390123,1703,1703,1704,1703,7921
|
|
20240718,130000,20191900234,1703,1705,1705,1703,13453
|
|
20240718,125900,20168982417,1703,1703,1705,1703,12397
|
|
20240718,125800,20147864138,1705,1704,1705,1701,47048
|
|
20240718,125700,20067752119,1706,1708,1708,1704,13520
|
|
20240718,125600,20044690751,1708,1709,1709,1707,7595
|
|
20240718,125500,20031716688,1709,1705,1709,1703,23125
|
|
20240718,125400,19992258596,1705,1706,1707,1705,15251
|
|
20240718,125300,19966244917,1707,1706,1708,1706,18074
|
|
20240718,125200,19935383937,1708,1708,1708,1705,22503
|
|
20240718,125100,19897000323,1708,1708,1708,1707,5098
|
|
20240718,125000,19888295973,1708,1707,1710,1706,7899
|
|
20240718,124900,19874807908,1706,1708,1710,1704,24257
|
|
20240718,124800,19833443793,1707,1714,1715,1707,52071
|
|
20240718,124700,19744367749,1713,1711,1713,1710,14832
|
|
20240718,124600,19718989301,1711,1712,1713,1711,24633
|
|
20240718,124500,19676830293,1712,1712,1714,1712,9496
|
|
20240718,124400,19660572093,1712,1713,1714,1712,5476
|
|
20240718,124300,19651193213,1713,1715,1715,1711,10677
|
|
20240718,124200,19632903124,1712,1713,1716,1712,24545
|
|
20240718,124100,19590832850,1714,1715,1716,1713,8241
|
|
20240718,124000,19576704475,1715,1710,1716,1710,4942
|
|
20240718,123900,19568240650,1708,1708,1710,1706,25357
|
|
20240718,123800,19524914012,1709,1709,1709,1707,6433
|
|
20240718,123700,19513926253,1709,1710,1710,1705,36573
|
|
20240718,123600,19451479957,1711,1712,1716,1711,25456
|
|
20240718,123500,19407858162,1712,1712,1714,1711,16254
|
|
20240718,123400,19380030138,1711,1711,1714,1709,23222
|
|
20240718,123300,19340305524,1710,1713,1715,1707,35767
|
|
20240718,123200,19279139581,1713,1727,1728,1710,112591
|
|
20240718,123100,19085577429,1727,1723,1727,1722,23334
|
|
20240718,123000,19045337906,1724,1720,1724,1720,11750
|
|
20240718,122900,19025104137,1720,1724,1724,1719,71190
|
|
20240718,122800,18902590440,1724,1721,1724,1720,16666
|
|
20240718,122700,18873895413,1721,1722,1725,1720,23953
|
|
20240718,122600,18832638453,1722,1722,1729,1719,111510
|
|
20240718,122500,18640393386,1723,1724,1724,1720,57356
|
|
20240718,122400,18541649684,1724,1725,1726,1722,44831
|
|
20240718,122300,18464347500,1725,1729,1729,1717,123109
|
|
20240718,122200,18252267339,1729,1742,1742,1728,214525
|
|
20240718,122100,17880325049,1742,1730,1745,1729,315915
|
|
20240718,122000,17331447145,1729,1719,1730,1719,247658
|
|
20240718,121900,16904411984,1720,1716,1720,1716,111248
|
|
20240718,121800,16713178149,1717,1713,1717,1713,49015
|
|
20240718,121700,16629075990,1714,1709,1714,1708,56135
|
|
20240718,121600,16532967679,1711,1710,1711,1709,21970
|
|
20240718,121500,16495413031,1710,1710,1711,1709,18713
|
|
20240718,121400,16463425375,1710,1710,1711,1709,11819
|
|
20240718,121300,16443218461,1710,1706,1711,1706,10154
|
|
20240718,121200,16425857622,1709,1709,1710,1705,38184
|
|
20240718,121100,16360663999,1710,1707,1710,1705,38307
|
|
20240718,121000,16295216495,1707,1708,1708,1705,4345
|
|
20240718,120900,16287799861,1709,1707,1709,1704,9985
|
|
20240718,120800,16270756366,1707,1708,1709,1707,8492
|
|
20240718,120700,16256253148,1709,1703,1710,1702,30839
|
|
20240718,120600,16203648060,1702,1702,1703,1701,2802
|
|
20240718,120500,16198879429,1702,1701,1702,1700,6882
|
|
20240718,120400,16187176679,1702,1702,1702,1702,2750
|
|
20240718,120300,16182496179,1703,1705,1705,1703,13412
|
|
20240718,120200,16159651699,1705,1705,1708,1705,16244
|
|
20240718,120100,16131934827,1705,1702,1705,1702,8760
|
|
20240718,120000,16117012687,1702,1698,1702,1698,2735
|
|
20240718,115900,16112359511,1698,1697,1698,1694,8050
|
|
20240718,115800,16098709247,1695,1698,1699,1695,15512
|
|
20240718,115700,16072394145,1699,1701,1701,1699,26422
|
|
20240718,115600,16027478192,1700,1703,1703,1700,15482
|
|
20240718,115500,16001136065,1703,1706,1706,1703,13217
|
|
20240718,115400,15978617543,1706,1706,1706,1705,5037
|
|
20240718,115300,15970024811,1706,1702,1707,1702,7327
|
|
20240718,115200,15957531650,1702,1702,1703,1701,10540
|
|
20240718,115100,15939594919,1703,1707,1707,1703,12278
|
|
20240718,115000,15918667310,1707,1707,1707,1706,9379
|
|
20240718,114900,15902659414,1707,1709,1710,1707,11575
|
|
20240718,114800,15882894164,1708,1709,1712,1707,16376
|
|
20240718,114700,15854901851,1709,1716,1717,1708,85196
|
|
20240718,114600,15708904580,1715,1713,1719,1713,88131
|
|
20240718,114500,15557685584,1713,1715,1715,1712,23171
|
|
20240718,114400,15517996794,1715,1713,1715,1711,50557
|
|
20240718,114300,15431357022,1714,1703,1715,1703,56965
|
|
20240718,114200,15333868881,1703,1704,1704,1701,14614
|
|
20240718,114100,15308995235,1704,1708,1708,1703,7897
|
|
20240718,114000,15295520639,1708,1706,1709,1706,4167
|
|
20240718,113900,15288403907,1705,1711,1712,1704,12235
|
|
20240718,113800,15267498606,1711,1702,1712,1702,82292
|
|
20240718,113700,15126925400,1702,1702,1703,1700,12411
|
|
20240718,113600,15105806907,1702,1697,1702,1696,12784
|
|
20240718,113500,15084083353,1697,1694,1697,1693,7608
|
|
20240718,113400,15071200195,1693,1694,1698,1693,12955
|
|
20240718,113300,15049249610,1693,1694,1696,1692,7690
|
|
20240718,113200,15036220427,1695,1691,1695,1689,8389
|
|
20240718,113100,15022028474,1691,1691,1691,1688,14750
|
|
20240718,113000,14997110321,1691,1699,1699,1690,41619
|
|
20240718,112900,14926609940,1698,1702,1702,1698,38983
|
|
20240718,112800,14860371685,1702,1700,1708,1700,152395
|
|
20240718,112700,14601026564,1700,1698,1700,1697,31751
|
|
20240718,112600,14547087515,1699,1697,1699,1696,8292
|
|
20240718,112500,14533009768,1697,1696,1698,1693,18838
|
|
20240718,112400,14501051320,1693,1693,1696,1693,5225
|
|
20240718,112300,14492197112,1696,1698,1698,1693,23304
|
|
20240718,112200,14452674999,1698,1698,1698,1697,10461
|
|
20240718,112100,14434915591,1698,1696,1698,1695,17943
|
|
20240718,112000,14404463694,1696,1689,1696,1688,14310
|
|
20240718,111900,14380262847,1689,1688,1689,1688,3323
|
|
20240718,111800,14374650917,1688,1688,1689,1687,1408
|
|
20240718,111700,14372274193,1688,1687,1689,1687,2879
|
|
20240718,111600,14367413202,1688,1689,1689,1684,1427
|
|
20240718,111500,14365007136,1681,1683,1690,1681,19638
|
|
20240718,111400,14331904729,1683,1680,1684,1677,8541
|
|
20240718,111300,14317569468,1680,1676,1684,1676,29128
|
|
20240718,111200,14268732934,1676,1684,1684,1676,7162
|
|
20240718,111100,14256700455,1684,1685,1685,1683,547
|
|
20240718,111000,14255779326,1685,1687,1687,1683,3239
|
|
20240718,110900,14250316866,1687,1680,1687,1680,5656
|
|
20240718,110800,14240778740,1680,1676,1684,1675,17688
|
|
20240718,110700,14211108648,1676,1680,1680,1676,11874
|
|
20240718,110600,14191189453,1681,1681,1681,1680,20303
|
|
20240718,110500,14157069935,1680,1680,1681,1680,4376
|
|
20240718,110400,14149716657,1681,1683,1683,1680,12526
|
|
20240718,110300,14128667353,1683,1684,1688,1683,4332
|
|
20240718,110200,14121370749,1684,1684,1684,1683,2232
|
|
20240718,110100,14117612248,1683,1677,1683,1677,11172
|
|
20240718,110000,14098843944,1677,1676,1678,1675,5010
|
|
20240718,105900,14090445459,1676,1680,1680,1676,5496
|
|
20240718,105800,14081230218,1680,1677,1680,1676,8638
|
|
20240718,105700,14066749609,1677,1680,1680,1676,8238
|
|
20240718,105600,14052930340,1680,1678,1680,1677,11539
|
|
20240718,105500,14033571578,1678,1679,1679,1677,6338
|
|
20240718,105400,14022939466,1679,1678,1679,1677,3390
|
|
20240718,105300,14017251022,1678,1676,1679,1676,3506
|
|
20240718,105200,14011370108,1677,1677,1678,1676,5129
|
|
20240718,105100,14002771902,1676,1677,1677,1676,3564
|
|
20240718,105000,13996796176,1676,1677,1677,1676,3035
|
|
20240718,104900,13991707905,1677,1677,1677,1676,802
|
|
20240718,104800,13990363253,1675,1676,1677,1675,2418
|
|
20240718,104700,13986311837,1676,1675,1678,1675,7426
|
|
20240718,104600,13973871400,1675,1678,1678,1675,10645
|
|
20240718,104500,13956034196,1678,1679,1682,1677,8997
|
|
20240718,104400,13940928260,1680,1681,1683,1679,24434
|
|
20240718,104300,13899874671,1680,1673,1680,1673,16200
|
|
20240718,104200,13872728112,1674,1672,1675,1669,9732
|
|
20240718,104100,13856443666,1672,1672,1672,1667,11864
|
|
20240718,104000,13836645959,1670,1673,1674,1667,60215
|
|
20240718,103900,13736070204,1673,1676,1676,1672,34162
|
|
20240718,103800,13678865399,1675,1675,1677,1674,18576
|
|
20240718,103700,13647730780,1677,1679,1684,1675,30902
|
|
20240718,103600,13595896410,1679,1689,1691,1679,25479
|
|
20240718,103500,13553038907,1690,1680,1690,1680,34177
|
|
20240718,103400,13495550349,1680,1682,1682,1676,6569
|
|
20240718,103300,13484522734,1682,1680,1682,1674,39710
|
|
20240718,103200,13417941203,1679,1682,1683,1679,37648
|
|
20240718,103100,13354672341,1682,1683,1685,1682,24379
|
|
20240718,103000,13313649013,1683,1683,1687,1681,54180
|
|
20240718,102900,13222479086,1683,1692,1692,1682,79517
|
|
20240718,102800,13088274671,1692,1693,1694,1691,33285
|
|
20240718,102700,13031967609,1695,1697,1698,1693,20530
|
|
20240718,102600,12997172256,1697,1697,1699,1696,8151
|
|
20240718,102500,12983338365,1696,1700,1701,1695,24240
|
|
20240718,102400,12942211282,1700,1700,1701,1697,21653
|
|
20240718,102300,12905403832,1700,1700,1701,1696,20590
|
|
20240718,102200,12870427204,1700,1705,1706,1697,39175
|
|
20240718,102100,12803754421,1706,1697,1706,1697,15398
|
|
20240718,102000,12777520363,1697,1694,1702,1694,33200
|
|
20240718,101900,12721169059,1694,1693,1700,1692,23344
|
|
20240718,101800,12681590391,1693,1700,1701,1691,57644
|
|
20240718,101700,12583953858,1701,1697,1703,1697,22812
|
|
20240718,101600,12545174409,1697,1705,1705,1690,77855
|
|
20240718,101500,12413168718,1704,1713,1715,1704,48357
|
|
20240718,101400,12330636403,1712,1714,1718,1707,72447
|
|
20240718,101300,12206558598,1714,1715,1720,1710,113538
|
|
20240718,101200,12011723411,1715,1715,1716,1707,71644
|
|
20240718,101100,11889140898,1713,1716,1720,1713,110676
|
|
20240718,101000,11699145811,1716,1708,1722,1706,158196
|
|
20240718,100900,11427617410,1708,1724,1724,1704,222182
|
|
20240718,100800,11046774649,1724,1705,1724,1703,311444
|
|
20240718,100700,10512449978,1704,1686,1707,1685,96698
|
|
20240718,100600,10348157108,1686,1689,1689,1684,15014
|
|
20240718,100500,10322835336,1689,1683,1696,1683,29418
|
|
20240718,100400,10273109018,1685,1683,1695,1678,30900
|
|
20240718,100300,10220938977,1690,1677,1690,1675,76016
|
|
20240718,100200,10093350674,1677,1678,1678,1675,22037
|
|
20240718,100100,10056407309,1677,1674,1678,1674,21945
|
|
20240718,100000,10019619090,1675,1685,1685,1671,66911
|
|
20240718,095900,9907409444,1685,1689,1689,1685,44599
|
|
20240718,095800,9832159018,1689,1689,1694,1687,25986
|
|
20240718,095700,9788268345,1687,1706,1707,1683,156701
|
|
20240718,095600,9522076516,1705,1712,1713,1701,135139
|
|
20240718,095500,9291193119,1710,1703,1713,1702,199604
|
|
20240718,095400,8950002670,1703,1703,1705,1695,172780
|
|
20240718,095300,8656097745,1703,1674,1705,1674,145356
|
|
20240718,095200,8409783402,1674,1673,1675,1657,42257
|
|
20240718,095100,8339151606,1673,1656,1674,1651,64395
|
|
20240718,095000,8231877325,1656,1651,1658,1651,10941
|
|
20240718,094900,8213763113,1658,1660,1663,1651,90191
|
|
20240718,094800,8064324593,1660,1658,1662,1657,19519
|
|
20240718,094700,8031953914,1658,1665,1666,1656,61551
|
|
20240718,094600,7929755336,1665,1664,1667,1662,38862
|
|
20240718,094500,7865056857,1664,1659,1664,1656,72221
|
|
20240718,094400,7745182879,1660,1657,1660,1656,43972
|
|
20240718,094300,7672272078,1657,1653,1658,1653,57755
|
|
20240718,094200,7576658997,1653,1652,1655,1652,34969
|
|
20240718,094100,7518852968,1653,1653,1653,1650,13885
|
|
20240718,094000,7495933653,1653,1655,1658,1651,35095
|
|
20240718,093900,7437865030,1655,1644,1656,1644,57773
|
|
20240718,093800,7342570356,1643,1645,1647,1643,47681
|
|
20240718,093700,7264166549,1645,1643,1645,1642,20479
|
|
20240718,093600,7230506146,1645,1649,1649,1641,45276
|
|
20240718,093500,7156007632,1648,1651,1651,1648,27304
|
|
20240718,093400,7110966090,1650,1651,1654,1647,31118
|
|
20240718,093300,7059581271,1650,1642,1653,1641,82462
|
|
20240718,093200,6923771781,1642,1634,1643,1633,38390
|
|
20240718,093100,6860858439,1634,1636,1636,1633,9765
|
|
20240718,093000,6844903580,1631,1633,1637,1631,22679
|
|
20240718,092900,6807882070,1632,1640,1643,1631,42135
|
|
20240718,092800,6738949178,1640,1636,1647,1633,25828
|
|
20240718,092700,6696563094,1636,1631,1644,1630,39927
|
|
20240718,092600,6631127032,1630,1629,1632,1626,29724
|
|
20240718,092500,6582735441,1628,1630,1632,1622,31804
|
|
20240718,092400,6530940638,1636,1620,1640,1617,66257
|
|
20240718,092300,6423452402,1619,1619,1620,1616,120114
|
|
20240718,092200,6229107422,1619,1623,1624,1618,77333
|
|
20240718,092100,6103791617,1624,1633,1634,1623,71338
|
|
20240718,092000,5987662741,1634,1649,1650,1634,84755
|
|
20240718,091900,5848542589,1648,1642,1654,1642,52352
|
|
20240718,091800,5762204197,1642,1656,1660,1640,72277
|
|
20240718,091700,5642723813,1657,1636,1657,1636,124682
|
|
20240718,091600,5437429891,1636,1625,1639,1621,73772
|
|
20240718,091500,5316931435,1622,1632,1634,1621,67736
|
|
20240718,091400,5206662701,1634,1640,1640,1632,35756
|
|
20240718,091300,5148217462,1638,1634,1642,1625,87857
|
|
20240718,091200,5004557423,1639,1629,1650,1629,92832
|
|
20240718,091100,4852555766,1629,1630,1630,1616,80750
|
|
20240718,091000,4721439402,1630,1601,1630,1600,159192
|
|
20240718,090900,4464841180,1601,1605,1609,1600,169830
|
|
20240718,090800,4192773406,1602,1603,1610,1600,242568
|
|
20240718,090700,3804216006,1602,1618,1624,1600,224830
|
|
20240718,090600,3442649513,1624,1618,1624,1614,159471
|
|
20240718,090500,3184724472,1617,1620,1626,1616,208544
|
|
20240718,090400,2846962869,1618,1617,1645,1609,252417
|
|
20240718,090300,2437963487,1605,1675,1675,1605,445119
|
|
20240718,090200,1714539114,1680,1709,1710,1675,214088
|
|
20240718,090100,1351606802,1700,1716,1719,1700,327840
|
|
20240718,090000,790713638,1718,1700,1724,1700,446894
|