577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183400,44132920567,1775,1775,1775,1775,192657
|
|
20240723,183300,44132920567,1775,1775,1775,1775,0
|
|
20240723,183200,44132920567,1775,1775,1775,1775,0
|
|
20240723,183100,44132920567,1775,1775,1775,1775,0
|
|
20240723,183000,44132920567,1775,1775,1775,1775,0
|
|
20240723,182900,44132920567,1775,1775,1775,1775,0
|
|
20240723,182800,44132920567,1775,1775,1775,1775,0
|
|
20240723,182700,44132920567,1775,1775,1775,1775,0
|
|
20240723,182600,44132920567,1775,1775,1775,1775,0
|
|
20240723,182500,44132920567,1775,1775,1775,1775,0
|
|
20240723,182400,44132920567,1775,1775,1775,1775,0
|
|
20240723,182300,44132920567,1775,1775,1775,1775,0
|
|
20240723,182200,44132920567,1775,1775,1775,1775,0
|
|
20240723,182100,44132920567,1775,1775,1775,1775,0
|
|
20240723,182000,44132920567,1775,1775,1775,1775,0
|
|
20240723,181900,44132920567,1775,1775,1775,1775,0
|
|
20240723,181800,44132920567,1775,1775,1775,1775,0
|
|
20240723,181700,44132920567,1775,1775,1775,1775,0
|
|
20240723,181600,44132920567,1775,1775,1775,1775,0
|
|
20240723,181500,44132920567,1775,1775,1775,1775,0
|
|
20240723,181400,44132920567,1775,1775,1775,1775,0
|
|
20240723,181300,44132920567,1775,1775,1775,1775,0
|
|
20240723,181200,44132920567,1775,1775,1775,1775,0
|
|
20240723,181100,44132920567,1775,1775,1775,1775,0
|
|
20240723,181000,44132920567,1775,1775,1775,1775,0
|
|
20240723,180900,44132920567,1775,1775,1775,1775,0
|
|
20240723,180800,44132920567,1775,1775,1775,1775,0
|
|
20240723,180700,44132920567,1775,1775,1775,1775,0
|
|
20240723,180600,44132920567,1775,1775,1775,1775,0
|
|
20240723,180500,44132920567,1775,1775,1775,1775,0
|
|
20240723,180400,44132920567,1775,1775,1775,1775,192657
|
|
20240723,180300,44132920567,1775,1775,1775,1775,0
|
|
20240723,180200,44132920567,1775,1775,1775,1775,0
|
|
20240723,180100,44132920567,1775,1775,1775,1775,0
|
|
20240723,180000,44132920567,1775,1775,1775,1775,0
|
|
20240723,175900,44132920567,1775,1775,1775,1775,0
|
|
20240723,175800,44132920567,1775,1775,1775,1775,0
|
|
20240723,175700,44132920567,1775,1775,1775,1775,0
|
|
20240723,175600,44132920567,1775,1775,1775,1775,0
|
|
20240723,175500,44132920567,1775,1775,1775,1775,0
|
|
20240723,175400,44132920567,1775,1775,1775,1775,0
|
|
20240723,175300,44132920567,1775,1775,1775,1775,0
|
|
20240723,175200,44132920567,1775,1775,1775,1775,0
|
|
20240723,175100,44132920567,1775,1775,1775,1775,0
|
|
20240723,175000,44132920567,1775,1775,1775,1775,0
|
|
20240723,174900,44132920567,1775,1775,1775,1775,0
|
|
20240723,174800,44132920567,1775,1775,1775,1775,0
|
|
20240723,174700,44132920567,1775,1775,1775,1775,0
|
|
20240723,174600,44132920567,1775,1775,1775,1775,0
|
|
20240723,174500,44132920567,1775,1775,1775,1775,0
|
|
20240723,174400,44132920567,1775,1775,1775,1775,0
|
|
20240723,174300,44132920567,1775,1775,1775,1775,0
|
|
20240723,174200,44132920567,1775,1775,1775,1775,0
|
|
20240723,174100,44132920567,1775,1775,1775,1775,0
|
|
20240723,174000,44132920567,1775,1775,1775,1775,0
|
|
20240723,173900,44132920567,1775,1775,1775,1775,0
|
|
20240723,173800,44132920567,1775,1775,1775,1775,0
|
|
20240723,173700,44132920567,1775,1775,1775,1775,0
|
|
20240723,173600,44132920567,1775,1775,1775,1775,0
|
|
20240723,173500,44132920567,1775,1775,1775,1775,0
|
|
20240723,173400,44132920567,1775,1775,1775,1775,192657
|
|
20240723,173300,44132920567,1775,1775,1775,1775,0
|
|
20240723,173200,44132920567,1775,1775,1775,1775,0
|
|
20240723,173100,44132920567,1775,1775,1775,1775,0
|
|
20240723,173000,44132920567,1775,1775,1775,1775,0
|
|
20240723,172900,44132920567,1775,1775,1775,1775,0
|
|
20240723,172800,44132920567,1775,1775,1775,1775,0
|
|
20240723,172700,44132920567,1775,1775,1775,1775,0
|
|
20240723,172600,44132920567,1775,1775,1775,1775,0
|
|
20240723,172500,44132920567,1775,1775,1775,1775,0
|
|
20240723,172400,44132920567,1775,1775,1775,1775,0
|
|
20240723,172300,44132920567,1775,1775,1775,1775,0
|
|
20240723,172200,44132920567,1775,1775,1775,1775,0
|
|
20240723,172100,44132920567,1775,1775,1775,1775,0
|
|
20240723,172000,44132920567,1775,1775,1775,1775,0
|
|
20240723,171900,44132920567,1775,1775,1775,1775,0
|
|
20240723,171800,44132920567,1775,1775,1775,1775,0
|
|
20240723,171700,44132920567,1775,1775,1775,1775,0
|
|
20240723,171600,44132920567,1775,1775,1775,1775,0
|
|
20240723,171500,44132920567,1775,1775,1775,1775,0
|
|
20240723,171400,44132920567,1775,1775,1775,1775,0
|
|
20240723,171300,44132920567,1775,1775,1775,1775,0
|
|
20240723,171200,44132920567,1775,1775,1775,1775,0
|
|
20240723,171100,44132920567,1775,1775,1775,1775,0
|
|
20240723,171000,44132920567,1775,1775,1775,1775,0
|
|
20240723,170900,44132920567,1775,1775,1775,1775,0
|
|
20240723,170800,44132920567,1775,1775,1775,1775,0
|
|
20240723,170700,44132920567,1775,1775,1775,1775,0
|
|
20240723,170600,44132920567,1775,1775,1775,1775,0
|
|
20240723,170500,44132920567,1775,1775,1775,1775,0
|
|
20240723,170400,44132920567,1775,1775,1775,1775,192657
|
|
20240723,170300,44132920567,1775,1775,1775,1775,0
|
|
20240723,170200,44132920567,1775,1775,1775,1775,0
|
|
20240723,170100,44132920567,1775,1775,1775,1775,0
|
|
20240723,170000,44132920567,1775,1775,1775,1775,0
|
|
20240723,165900,44132920567,1775,1775,1775,1775,0
|
|
20240723,165800,44132920567,1775,1775,1775,1775,0
|
|
20240723,165700,44132920567,1775,1775,1775,1775,0
|
|
20240723,165600,44132920567,1775,1775,1775,1775,0
|
|
20240723,165500,44132920567,1775,1775,1775,1775,0
|
|
20240723,165400,44132920567,1775,1775,1775,1775,0
|
|
20240723,165300,44132920567,1775,1775,1775,1775,0
|
|
20240723,165200,44132920567,1775,1775,1775,1775,0
|
|
20240723,165100,44132920567,1775,1775,1775,1775,0
|
|
20240723,165000,44132920567,1775,1775,1775,1775,0
|
|
20240723,164900,44132920567,1775,1775,1775,1775,0
|
|
20240723,164800,44132920567,1775,1775,1775,1775,0
|
|
20240723,164700,44132920567,1775,1775,1775,1775,0
|
|
20240723,164600,44132920567,1775,1775,1775,1775,0
|
|
20240723,164500,44132920567,1775,1775,1775,1775,0
|
|
20240723,164400,44132920567,1775,1775,1775,1775,0
|
|
20240723,164300,44132920567,1775,1775,1775,1775,0
|
|
20240723,164200,44132920567,1775,1775,1775,1775,0
|
|
20240723,164100,44132920567,1775,1775,1775,1775,0
|
|
20240723,164000,44132920567,1775,1775,1775,1775,0
|
|
20240723,163900,44132920567,1775,1775,1775,1775,0
|
|
20240723,163800,44132920567,1775,1775,1775,1775,0
|
|
20240723,163700,44132920567,1775,1775,1775,1775,0
|
|
20240723,163600,44132920567,1775,1775,1775,1775,0
|
|
20240723,163500,44132920567,1775,1775,1775,1775,0
|
|
20240723,163400,44132920567,1775,1775,1775,1775,192657
|
|
20240723,163300,44132920567,1775,1775,1775,1775,0
|
|
20240723,163200,44132920567,1775,1775,1775,1775,0
|
|
20240723,163100,44132920567,1775,1775,1775,1775,0
|
|
20240723,163000,44132920567,1775,1775,1775,1775,0
|
|
20240723,162900,44132920567,1775,1775,1775,1775,0
|
|
20240723,162800,44132920567,1775,1775,1775,1775,0
|
|
20240723,162700,44132920567,1775,1775,1775,1775,0
|
|
20240723,162600,44132920567,1775,1775,1775,1775,0
|
|
20240723,162500,44132920567,1775,1775,1775,1775,0
|
|
20240723,162400,44132920567,1775,1775,1775,1775,0
|
|
20240723,162300,44132920567,1775,1775,1775,1775,0
|
|
20240723,162200,44132920567,1775,1775,1775,1775,0
|
|
20240723,162100,44132920567,1775,1775,1775,1775,0
|
|
20240723,162000,44132920567,1775,1775,1775,1775,0
|
|
20240723,161900,44132920567,1775,1775,1775,1775,0
|
|
20240723,161800,44132920567,1775,1775,1775,1775,0
|
|
20240723,161700,44132920567,1775,1775,1775,1775,0
|
|
20240723,161600,44132920567,1775,1775,1775,1775,0
|
|
20240723,161500,44132920567,1775,1775,1775,1775,0
|
|
20240723,161400,44132920567,1775,1775,1775,1775,0
|
|
20240723,161300,44132920567,1775,1775,1775,1775,0
|
|
20240723,161200,44132920567,1775,1775,1775,1775,0
|
|
20240723,161100,44132920567,1775,1775,1775,1775,0
|
|
20240723,161000,44132920567,1775,1775,1775,1775,0
|
|
20240723,160900,44132920567,1775,1775,1775,1775,0
|
|
20240723,160800,44132920567,1775,1775,1775,1775,0
|
|
20240723,160700,44132920567,1775,1775,1775,1775,0
|
|
20240723,160600,44132920567,1775,1775,1775,1775,0
|
|
20240723,160500,44132920567,1775,1775,1775,1775,0
|
|
20240723,160400,44132920567,1775,1775,1775,1775,192657
|
|
20240723,160300,44132920567,1775,1775,1775,1775,0
|
|
20240723,160200,44132920567,1775,1775,1775,1775,0
|
|
20240723,160100,44132920567,1775,1775,1775,1775,0
|
|
20240723,160000,44132920567,1775,1775,1775,1775,0
|
|
20240723,155900,44132920567,1775,1775,1775,1775,0
|
|
20240723,155800,44132920567,1775,1775,1775,1775,0
|
|
20240723,155700,44132920567,1775,1775,1775,1775,0
|
|
20240723,155600,44132920567,1775,1775,1775,1775,0
|
|
20240723,155500,44132920567,1775,1775,1775,1775,0
|
|
20240723,155400,44132920567,1775,1775,1775,1775,0
|
|
20240723,155300,44132920567,1775,1775,1775,1775,0
|
|
20240723,155200,44132920567,1775,1775,1775,1775,0
|
|
20240723,155100,44132920567,1775,1775,1775,1775,0
|
|
20240723,155000,44132920567,1775,1775,1775,1775,0
|
|
20240723,154900,44132920567,1775,1775,1775,1775,0
|
|
20240723,154800,44132920567,1775,1775,1775,1775,0
|
|
20240723,154700,44132920567,1775,1775,1775,1775,0
|
|
20240723,154600,44132920567,1775,1775,1775,1775,0
|
|
20240723,154500,44132920567,1775,1775,1775,1775,0
|
|
20240723,154400,44132920567,1775,1775,1775,1775,0
|
|
20240723,154300,44132920567,1775,1775,1775,1775,0
|
|
20240723,154200,44132920567,1775,1775,1775,1775,0
|
|
20240723,154100,44132920567,1775,1775,1775,1775,0
|
|
20240723,154000,44132920567,1775,1775,1775,1775,0
|
|
20240723,153900,44132920567,1775,1775,1775,1775,0
|
|
20240723,153800,44132920567,1775,1775,1775,1775,0
|
|
20240723,153700,44132920567,1775,1775,1775,1775,0
|
|
20240723,153600,44132920567,1775,1775,1775,1775,0
|
|
20240723,153500,44132920567,1775,1775,1775,1775,0
|
|
20240723,153400,44132920567,1775,1775,1775,1775,192657
|
|
20240723,153300,44132920567,1775,1775,1775,1775,0
|
|
20240723,153200,44132920567,1775,1775,1775,1775,0
|
|
20240723,153100,44132920567,1775,1775,1775,1775,0
|
|
20240723,153000,44132920567,1775,1775,1775,1775,192657
|
|
20240723,152900,43790954392,1775,1775,1775,1775,0
|
|
20240723,152800,43790954392,1775,1775,1775,1775,0
|
|
20240723,152700,43790954392,1775,1775,1775,1775,0
|
|
20240723,152600,43790954392,1775,1775,1775,1775,0
|
|
20240723,152500,43790954392,1775,1775,1775,1775,0
|
|
20240723,152400,43790954392,1775,1775,1775,1775,0
|
|
20240723,152300,43790954392,1775,1775,1775,1775,0
|
|
20240723,152200,43790954392,1775,1775,1775,1775,0
|
|
20240723,152100,43790954392,1775,1775,1775,1775,0
|
|
20240723,152000,43790954392,1775,1775,1775,1775,0
|
|
20240723,151900,43790954392,1775,1775,1776,1773,68644
|
|
20240723,151800,43669161574,1775,1773,1775,1773,50897
|
|
20240723,151700,43578865217,1774,1774,1774,1772,26001
|
|
20240723,151600,43532767691,1774,1769,1774,1769,89526
|
|
20240723,151500,43374139602,1770,1772,1772,1769,130976
|
|
20240723,151400,43142295340,1771,1774,1774,1771,42805
|
|
20240723,151300,43066437755,1773,1773,1774,1772,21930
|
|
20240723,151200,43027559525,1774,1773,1774,1772,34573
|
|
20240723,151100,42966284294,1772,1773,1774,1772,18667
|
|
20240723,151000,42933188408,1774,1773,1774,1772,38643
|
|
20240723,150900,42864684508,1773,1774,1775,1772,35571
|
|
20240723,150800,42801613945,1775,1776,1776,1773,11435
|
|
20240723,150700,42781322043,1777,1774,1779,1773,35692
|
|
20240723,150600,42718000443,1775,1775,1776,1774,18055
|
|
20240723,150500,42685957897,1775,1775,1776,1774,14391
|
|
20240723,150400,42660411924,1775,1776,1777,1773,54145
|
|
20240723,150300,42564350244,1777,1781,1781,1776,77918
|
|
20240723,150200,42425806439,1781,1782,1782,1781,4312
|
|
20240723,150100,42418126549,1781,1780,1782,1779,15678
|
|
20240723,150000,42390217206,1779,1780,1781,1779,16179
|
|
20240723,145900,42361419451,1780,1779,1780,1779,22990
|
|
20240723,145800,42320502518,1777,1777,1778,1776,32165
|
|
20240723,145700,42263333330,1777,1776,1777,1776,28217
|
|
20240723,145600,42213204981,1776,1776,1777,1776,11616
|
|
20240723,145500,42192573232,1776,1776,1777,1775,17157
|
|
20240723,145400,42162097343,1777,1776,1777,1776,13887
|
|
20240723,145300,42137429794,1777,1777,1777,1775,8922
|
|
20240723,145200,42121583356,1777,1777,1778,1775,11114
|
|
20240723,145100,42101839848,1777,1777,1777,1776,16714
|
|
20240723,145000,42072145421,1776,1775,1778,1775,31227
|
|
20240723,144900,42016670422,1777,1776,1777,1775,18057
|
|
20240723,144800,41984607584,1776,1777,1778,1776,8982
|
|
20240723,144700,41968648735,1778,1778,1778,1777,10878
|
|
20240723,144600,41949309687,1778,1780,1780,1775,13483
|
|
20240723,144500,41925364559,1779,1778,1783,1778,11594
|
|
20240723,144400,41904723633,1775,1774,1777,1774,70291
|
|
20240723,144300,41779951493,1775,1775,1776,1774,29186
|
|
20240723,144200,41728161646,1776,1777,1777,1774,17269
|
|
20240723,144100,41697510734,1777,1777,1777,1775,13474
|
|
20240723,144000,41673580781,1777,1782,1782,1776,43624
|
|
20240723,143900,41596010215,1782,1781,1782,1780,13144
|
|
20240723,143800,41572598563,1781,1782,1782,1780,16544
|
|
20240723,143700,41543133972,1782,1783,1786,1782,37174
|
|
20240723,143600,41476852006,1783,1780,1783,1779,24056
|
|
20240723,143500,41434009442,1779,1778,1780,1777,13900
|
|
20240723,143400,41409291063,1778,1778,1780,1777,29149
|
|
20240723,143300,41357450568,1779,1777,1780,1777,7732
|
|
20240723,143200,41343700394,1781,1774,1783,1774,44970
|
|
20240723,143100,41263666582,1774,1772,1775,1771,16642
|
|
20240723,143000,41234164082,1772,1773,1774,1772,30278
|
|
20240723,142900,41180502973,1774,1776,1776,1772,14103
|
|
20240723,142800,41155491399,1776,1779,1779,1775,29011
|
|
20240723,142700,41103961766,1779,1780,1783,1777,45139
|
|
20240723,142600,41023579099,1779,1777,1780,1777,22121
|
|
20240723,142500,40984238892,1777,1773,1778,1773,25148
|
|
20240723,142400,40939571023,1773,1764,1773,1764,68370
|
|
20240723,142300,40818785059,1764,1764,1765,1764,8290
|
|
20240723,142200,40804159888,1764,1764,1765,1763,23611
|
|
20240723,142100,40762508395,1764,1768,1768,1763,58638
|
|
20240723,142000,40659003507,1767,1768,1768,1766,19324
|
|
20240723,141900,40624858989,1767,1769,1769,1766,28185
|
|
20240723,141800,40575053255,1768,1771,1771,1768,36649
|
|
20240723,141700,40510235034,1770,1769,1773,1769,25775
|
|
20240723,141600,40464624193,1769,1771,1771,1767,24237
|
|
20240723,141500,40421761760,1770,1775,1778,1768,108689
|
|
20240723,141400,40229009274,1776,1771,1776,1771,32659
|
|
20240723,141300,40171074633,1772,1769,1773,1769,42899
|
|
20240723,141200,40095077347,1771,1767,1773,1766,56998
|
|
20240723,141100,39994250666,1767,1766,1767,1764,31863
|
|
20240723,141000,39938010622,1765,1764,1768,1763,35414
|
|
20240723,140900,39875484996,1764,1761,1765,1760,27641
|
|
20240723,140800,39826784829,1761,1757,1762,1756,38043
|
|
20240723,140700,39759849445,1757,1756,1757,1755,15576
|
|
20240723,140600,39732490011,1756,1752,1759,1751,106160
|
|
20240723,140500,39546178354,1752,1751,1752,1751,59967
|
|
20240723,140400,39441143712,1751,1752,1752,1750,302338
|
|
20240723,140300,38911890205,1752,1758,1759,1751,101804
|
|
20240723,140200,38733321270,1758,1759,1760,1757,28173
|
|
20240723,140100,38683785216,1758,1755,1761,1753,76780
|
|
20240723,140000,38548871948,1755,1761,1761,1753,169856
|
|
20240723,135900,38250633612,1760,1768,1771,1760,129193
|
|
20240723,135800,38022887514,1766,1769,1776,1766,86333
|
|
20240723,135700,37869829692,1768,1766,1770,1760,122130
|
|
20240723,135600,37654223889,1766,1772,1772,1765,131404
|
|
20240723,135500,37421914364,1770,1775,1776,1770,191581
|
|
20240723,135400,37082590968,1775,1775,1776,1773,47183
|
|
20240723,135300,36998886576,1775,1775,1777,1774,26188
|
|
20240723,135200,36952393824,1775,1776,1776,1774,17593
|
|
20240723,135100,36921173776,1775,1777,1779,1774,38927
|
|
20240723,135000,36852043055,1776,1775,1776,1774,11722
|
|
20240723,134900,36831234269,1775,1775,1775,1773,36229
|
|
20240723,134800,36766983909,1773,1774,1776,1773,34219
|
|
20240723,134700,36706298062,1773,1775,1776,1772,63671
|
|
20240723,134600,36593386317,1775,1777,1777,1774,52188
|
|
20240723,134500,36500734430,1777,1778,1778,1776,71902
|
|
20240723,134400,36372930192,1778,1780,1780,1778,37009
|
|
20240723,134300,36307111953,1780,1782,1783,1779,67792
|
|
20240723,134200,36186406197,1783,1785,1785,1783,20827
|
|
20240723,134100,36149248208,1785,1786,1787,1785,9993
|
|
20240723,134000,36131407217,1786,1784,1786,1782,8152
|
|
20240723,133900,36116867681,1785,1781,1786,1781,5282
|
|
20240723,133800,36107455780,1782,1787,1787,1782,47828
|
|
20240723,133700,36022101125,1787,1785,1787,1785,10904
|
|
20240723,133600,36002632355,1785,1783,1785,1782,30419
|
|
20240723,133500,35948399299,1783,1785,1785,1780,14345
|
|
20240723,133400,35922824675,1780,1783,1785,1779,191440
|
|
20240723,133300,35581949971,1786,1788,1790,1782,120918
|
|
20240723,133200,35366043607,1788,1791,1793,1788,57512
|
|
20240723,133100,35263091039,1791,1793,1793,1791,21006
|
|
20240723,133000,35225465968,1791,1793,1794,1791,40050
|
|
20240723,132900,35153673720,1794,1797,1797,1793,12166
|
|
20240723,132800,35131840378,1797,1798,1800,1796,17430
|
|
20240723,132700,35100517996,1797,1800,1800,1797,42542
|
|
20240723,132600,35024010785,1801,1799,1801,1799,9113
|
|
20240723,132500,35007607895,1799,1801,1802,1799,17763
|
|
20240723,132400,34975629855,1802,1803,1803,1801,22384
|
|
20240723,132300,34935300102,1804,1803,1805,1803,23882
|
|
20240723,132200,34892228159,1802,1805,1805,1801,24813
|
|
20240723,132100,34847480976,1804,1800,1805,1799,10794
|
|
20240723,132000,34828013598,1799,1798,1799,1797,8121
|
|
20240723,131900,34813409161,1798,1800,1800,1798,21652
|
|
20240723,131800,34774465615,1800,1805,1805,1799,24697
|
|
20240723,131700,34729999245,1805,1802,1807,1800,43884
|
|
20240723,131600,34650797917,1803,1795,1803,1794,42278
|
|
20240723,131500,34574822054,1796,1792,1797,1792,20806
|
|
20240723,131400,34537462024,1792,1795,1795,1791,52955
|
|
20240723,131300,34442527148,1796,1796,1800,1794,18491
|
|
20240723,131200,34409329570,1795,1796,1796,1794,8599
|
|
20240723,131100,34393898210,1793,1798,1798,1792,31284
|
|
20240723,131000,34337798314,1798,1803,1804,1796,40265
|
|
20240723,130900,34265364852,1804,1809,1810,1804,34918
|
|
20240723,130800,34202299274,1808,1806,1808,1805,23203
|
|
20240723,130700,34160363144,1806,1803,1806,1803,13995
|
|
20240723,130600,34135103941,1803,1798,1803,1798,50743
|
|
20240723,130500,34043765170,1798,1795,1799,1794,20142
|
|
20240723,130400,34007576110,1798,1798,1798,1795,7519
|
|
20240723,130300,33994072330,1795,1798,1798,1792,32595
|
|
20240723,130200,33935581486,1798,1796,1799,1795,14305
|
|
20240723,130100,33909883608,1796,1797,1797,1795,9395
|
|
20240723,130000,33893009656,1797,1797,1797,1795,10433
|
|
20240723,125900,33874270165,1797,1795,1797,1795,13233
|
|
20240723,125800,33850513281,1795,1798,1798,1795,33737
|
|
20240723,125700,33789923037,1798,1799,1799,1797,15027
|
|
20240723,125600,33762904153,1798,1799,1800,1798,5957
|
|
20240723,125500,33752189786,1798,1799,1800,1798,11546
|
|
20240723,125400,33731421031,1799,1803,1803,1799,33672
|
|
20240723,125300,33670805653,1802,1799,1803,1798,5117
|
|
20240723,125200,33661595855,1799,1799,1800,1798,3267
|
|
20240723,125100,33655717912,1799,1799,1800,1796,21930
|
|
20240723,125000,33616260910,1799,1801,1802,1795,26176
|
|
20240723,124900,33569198756,1800,1798,1800,1796,32691
|
|
20240723,124800,33510371477,1798,1791,1798,1788,61125
|
|
20240723,124700,33400864016,1790,1792,1793,1787,29402
|
|
20240723,124600,33348276854,1793,1794,1794,1789,28030
|
|
20240723,124500,33298052200,1794,1797,1797,1793,16368
|
|
20240723,124400,33268669328,1798,1797,1798,1797,6332
|
|
20240723,124300,33257286649,1797,1798,1798,1796,8037
|
|
20240723,124200,33242839320,1797,1798,1798,1797,6797
|
|
20240723,124100,33230623928,1798,1797,1798,1797,11777
|
|
20240723,124000,33209456048,1798,1802,1802,1796,23417
|
|
20240723,123900,33167338179,1804,1800,1804,1799,12800
|
|
20240723,123800,33144301516,1800,1801,1803,1799,27269
|
|
20240723,123700,33095207533,1801,1804,1805,1801,37449
|
|
20240723,123600,33027671525,1803,1802,1803,1801,20922
|
|
20240723,123500,32989967370,1802,1803,1805,1800,25105
|
|
20240723,123400,32944729490,1804,1795,1804,1792,50041
|
|
20240723,123300,32854738094,1795,1787,1796,1786,20408
|
|
20240723,123200,32818219135,1785,1786,1787,1784,31725
|
|
20240723,123100,32761570518,1786,1790,1791,1785,143189
|
|
20240723,123000,32505518631,1791,1795,1796,1791,60459
|
|
20240723,122900,32397164944,1796,1794,1797,1793,26865
|
|
20240723,122800,32348952543,1794,1793,1794,1792,29006
|
|
20240723,122700,32296953440,1793,1793,1794,1791,63396
|
|
20240723,122600,32183331798,1793,1797,1798,1793,54079
|
|
20240723,122500,32086240251,1797,1800,1800,1796,47132
|
|
20240723,122400,32001538949,1800,1801,1801,1800,69324
|
|
20240723,122300,31876747991,1801,1803,1803,1800,67353
|
|
20240723,122200,31755449048,1803,1804,1804,1802,38511
|
|
20240723,122100,31686021299,1804,1805,1805,1803,23768
|
|
20240723,122000,31643143068,1804,1807,1807,1804,37043
|
|
20240723,121900,31576271931,1807,1809,1809,1806,20214
|
|
20240723,121800,31539741908,1809,1809,1810,1808,19044
|
|
20240723,121700,31505299557,1809,1809,1810,1808,7710
|
|
20240723,121600,31491349892,1808,1812,1812,1808,38050
|
|
20240723,121500,31422490461,1812,1813,1813,1811,25279
|
|
20240723,121400,31376682022,1813,1812,1814,1812,12351
|
|
20240723,121300,31354294088,1812,1815,1816,1811,9909
|
|
20240723,121200,31336333353,1815,1815,1816,1812,13022
|
|
20240723,121100,31312703169,1816,1815,1816,1811,15921
|
|
20240723,121000,31283804893,1816,1810,1816,1808,23116
|
|
20240723,120900,31241956205,1810,1807,1811,1806,30194
|
|
20240723,120800,31187382871,1808,1809,1810,1807,27689
|
|
20240723,120700,31137323373,1810,1810,1810,1809,22290
|
|
20240723,120600,31096980572,1810,1811,1811,1809,20981
|
|
20240723,120500,31059013520,1810,1813,1813,1810,11461
|
|
20240723,120400,31038260847,1812,1817,1817,1812,18193
|
|
20240723,120300,31005271876,1817,1817,1817,1814,17351
|
|
20240723,120200,30973767103,1818,1814,1818,1814,19149
|
|
20240723,120100,30938986653,1815,1812,1815,1811,6410
|
|
20240723,120000,30927367965,1812,1810,1812,1809,6419
|
|
20240723,115900,30915746934,1810,1812,1812,1809,7406
|
|
20240723,115800,30902340615,1812,1807,1812,1806,41157
|
|
20240723,115700,30827893317,1807,1806,1809,1805,11534
|
|
20240723,115600,30807056739,1806,1808,1808,1806,48298
|
|
20240723,115500,30719786495,1808,1809,1810,1808,34030
|
|
20240723,115400,30658241828,1809,1812,1813,1809,12016
|
|
20240723,115300,30636492060,1813,1812,1814,1809,58533
|
|
20240723,115200,30530460491,1812,1811,1812,1810,28635
|
|
20240723,115100,30478590967,1811,1808,1811,1808,27014
|
|
20240723,115000,30429730786,1808,1808,1809,1807,38114
|
|
20240723,114900,30360814654,1808,1809,1809,1807,21651
|
|
20240723,114800,30321668936,1808,1811,1812,1807,91200
|
|
20240723,114700,30156661738,1811,1814,1815,1811,93394
|
|
20240723,114600,29987372935,1814,1817,1818,1814,71059
|
|
20240723,114500,29858372132,1817,1818,1819,1817,11932
|
|
20240723,114400,29836687238,1819,1818,1819,1817,20335
|
|
20240723,114300,29799716914,1818,1818,1818,1817,15047
|
|
20240723,114200,29772365383,1818,1819,1819,1817,16090
|
|
20240723,114100,29743113796,1819,1818,1822,1818,54779
|
|
20240723,114000,29643474365,1819,1818,1819,1818,9603
|
|
20240723,113900,29626012587,1819,1820,1820,1818,16281
|
|
20240723,113800,29596396167,1819,1821,1822,1819,42478
|
|
20240723,113700,29519070716,1821,1823,1824,1821,14377
|
|
20240723,113600,29492877951,1823,1823,1824,1821,44974
|
|
20240723,113500,29410902910,1826,1825,1827,1821,14039
|
|
20240723,113400,29385303349,1822,1825,1825,1820,40532
|
|
20240723,113300,29311395719,1825,1823,1825,1822,14297
|
|
20240723,113200,29285320924,1823,1826,1826,1822,34393
|
|
20240723,113100,29222588491,1827,1829,1830,1825,32742
|
|
20240723,113000,29162721659,1829,1831,1832,1828,25187
|
|
20240723,112900,29116630094,1832,1833,1835,1830,13463
|
|
20240723,112800,29091949597,1829,1831,1836,1827,61350
|
|
20240723,112700,28979685434,1832,1829,1832,1829,17072
|
|
20240723,112600,28948434598,1828,1823,1829,1823,16225
|
|
20240723,112500,28918797631,1826,1821,1826,1818,26455
|
|
20240723,112400,28870578104,1817,1816,1822,1816,57981
|
|
20240723,112300,28765183858,1817,1819,1820,1817,33884
|
|
20240723,112200,28703585075,1821,1818,1824,1818,51572
|
|
20240723,112100,28609682070,1818,1825,1825,1818,122813
|
|
20240723,112000,28385992314,1825,1826,1826,1824,42417
|
|
20240723,111900,28308603918,1825,1825,1827,1824,25014
|
|
20240723,111800,28262960024,1825,1830,1830,1824,57210
|
|
20240723,111700,28158496257,1830,1828,1835,1828,15650
|
|
20240723,111600,28129872083,1828,1837,1837,1826,30281
|
|
20240723,111500,28074500289,1840,1830,1840,1829,23619
|
|
20240723,111400,28031240226,1831,1840,1840,1829,49097
|
|
20240723,111300,27941194805,1840,1832,1840,1832,18732
|
|
20240723,111200,27906785988,1832,1830,1835,1829,59377
|
|
20240723,111100,27798046322,1831,1833,1834,1830,39206
|
|
20240723,111000,27726224592,1833,1836,1836,1833,32561
|
|
20240723,110900,27666478646,1835,1838,1841,1835,31455
|
|
20240723,110800,27608694890,1838,1839,1840,1830,114850
|
|
20240723,110700,27398061536,1839,1846,1846,1839,45406
|
|
20240723,110600,27314474272,1841,1848,1848,1839,82921
|
|
20240723,110500,27161782024,1848,1843,1849,1841,30806
|
|
20240723,110400,27104941385,1842,1841,1845,1840,38900
|
|
20240723,110300,27033320031,1842,1842,1844,1841,24073
|
|
20240723,110200,26988970330,1842,1844,1844,1837,99350
|
|
20240723,110100,26806078382,1844,1852,1852,1844,127373
|
|
20240723,110000,26570772916,1852,1855,1855,1850,71812
|
|
20240723,105900,26437697702,1854,1860,1860,1853,98328
|
|
20240723,105800,26255185001,1859,1854,1859,1852,92982
|
|
20240723,105700,26082626232,1853,1850,1855,1849,129738
|
|
20240723,105600,25842468288,1851,1852,1856,1850,135942
|
|
20240723,105500,25590573080,1852,1866,1867,1850,273596
|
|
20240723,105400,25082051398,1867,1868,1870,1864,248487
|
|
20240723,105300,24618155157,1868,1860,1868,1856,189593
|
|
20240723,105200,24265452801,1860,1861,1870,1858,326686
|
|
20240723,105100,23656193083,1861,1847,1864,1846,321842
|
|
20240723,105000,23058045012,1848,1844,1851,1837,148613
|
|
20240723,104900,22783368109,1841,1829,1844,1828,129619
|
|
20240723,104800,22545303043,1828,1828,1830,1826,20466
|
|
20240723,104700,22507893909,1826,1820,1830,1818,32700
|
|
20240723,104600,22448253351,1820,1821,1821,1818,37323
|
|
20240723,104500,22380344041,1821,1824,1824,1815,52312
|
|
20240723,104400,22285126627,1824,1833,1835,1824,85378
|
|
20240723,104300,22128851269,1833,1832,1835,1832,18768
|
|
20240723,104200,22094449205,1832,1831,1833,1830,17086
|
|
20240723,104100,22063160582,1833,1830,1833,1829,27856
|
|
20240723,104000,22012173923,1829,1828,1831,1828,65186
|
|
20240723,103900,21892938952,1829,1831,1832,1828,66883
|
|
20240723,103800,21770555917,1831,1835,1836,1831,67539
|
|
20240723,103700,21646718972,1835,1835,1836,1832,35952
|
|
20240723,103600,21580771701,1834,1839,1839,1832,84648
|
|
20240723,103500,21425467508,1838,1839,1840,1837,64858
|
|
20240723,103400,21306203492,1838,1833,1840,1833,61486
|
|
20240723,103300,21193337211,1832,1840,1842,1832,186037
|
|
20240723,103200,20851690463,1841,1836,1846,1836,268556
|
|
20240723,103100,20357391416,1836,1830,1836,1829,178616
|
|
20240723,103000,20029944708,1830,1818,1830,1817,202898
|
|
20240723,102900,19659917530,1816,1817,1817,1815,42017
|
|
20240723,102800,19583609393,1817,1816,1818,1815,49019
|
|
20240723,102700,19494544429,1815,1812,1818,1811,79498
|
|
20240723,102600,19350325604,1812,1813,1814,1810,31599
|
|
20240723,102500,19293079308,1813,1818,1819,1811,114480
|
|
20240723,102400,19085108881,1818,1808,1818,1808,130737
|
|
20240723,102300,18848227577,1808,1803,1808,1802,74205
|
|
20240723,102200,18714269233,1803,1803,1804,1801,64590
|
|
20240723,102100,18597829340,1803,1805,1805,1802,23409
|
|
20240723,102000,18555621388,1805,1806,1808,1801,21466
|
|
20240723,101900,18516890406,1808,1792,1808,1792,75865
|
|
20240723,101800,18380280614,1792,1791,1793,1790,36525
|
|
20240723,101700,18314884079,1790,1793,1793,1790,20014
|
|
20240723,101600,18279037119,1793,1793,1796,1793,25677
|
|
20240723,101500,18232970337,1796,1795,1797,1793,47272
|
|
20240723,101400,18148098452,1795,1795,1798,1794,30870
|
|
20240723,101300,18092662739,1795,1788,1795,1788,38191
|
|
20240723,101200,18024210587,1788,1785,1792,1785,48990
|
|
20240723,101100,17936604337,1785,1786,1787,1785,16450
|
|
20240723,101000,17907228060,1786,1789,1789,1785,13980
|
|
20240723,100900,17882248730,1789,1791,1792,1789,14508
|
|
20240723,100800,17856275930,1791,1789,1792,1786,16975
|
|
20240723,100700,17825895234,1786,1783,1788,1783,36250
|
|
20240723,100600,17761205711,1783,1785,1786,1783,25952
|
|
20240723,100500,17714882434,1784,1780,1784,1780,29486
|
|
20240723,100400,17662339508,1781,1780,1782,1778,37373
|
|
20240723,100300,17595806907,1777,1777,1780,1776,50331
|
|
20240723,100200,17506379896,1778,1779,1779,1775,75757
|
|
20240723,100100,17371812862,1778,1782,1783,1777,60953
|
|
20240723,100000,17263338440,1780,1780,1783,1778,75371
|
|
20240723,095900,17129180487,1782,1780,1782,1778,48421
|
|
20240723,095800,17043014569,1779,1780,1784,1777,128047
|
|
20240723,095700,16815196148,1780,1782,1783,1779,136279
|
|
20240723,095600,16572540065,1783,1785,1785,1781,113396
|
|
20240723,095500,16370368527,1786,1787,1789,1785,50502
|
|
20240723,095400,16280144076,1787,1792,1792,1787,78472
|
|
20240723,095300,16139775397,1792,1793,1793,1791,39813
|
|
20240723,095200,16068437683,1792,1796,1796,1790,84905
|
|
20240723,095100,15916267646,1794,1790,1803,1788,125104
|
|
20240723,095000,15691511142,1790,1789,1792,1788,28763
|
|
20240723,094900,15640029849,1792,1791,1792,1787,45914
|
|
20240723,094800,15557907936,1789,1791,1796,1787,75083
|
|
20240723,094700,15423463850,1791,1789,1792,1788,34842
|
|
20240723,094600,15361085941,1789,1783,1790,1782,85333
|
|
20240723,094500,15208760058,1784,1788,1788,1782,111508
|
|
20240723,094400,15009729414,1787,1790,1791,1787,68356
|
|
20240723,094300,14887472471,1790,1790,1791,1789,124745
|
|
20240723,094200,14664182663,1790,1797,1797,1790,118927
|
|
20240723,094100,14451043581,1795,1798,1802,1794,51484
|
|
20240723,094000,14358537934,1796,1797,1800,1793,56921
|
|
20240723,093900,14256337835,1797,1800,1801,1795,102164
|
|
20240723,093800,14072631457,1801,1804,1805,1799,19659
|
|
20240723,093700,14037219407,1800,1803,1805,1798,66397
|
|
20240723,093600,13917638985,1803,1800,1805,1800,45830
|
|
20240723,093500,13835113207,1800,1800,1802,1799,42340
|
|
20240723,093400,13758886293,1800,1800,1803,1798,69573
|
|
20240723,093300,13633679864,1799,1801,1803,1798,121839
|
|
20240723,093200,13414416222,1801,1804,1809,1801,86242
|
|
20240723,093100,13258939016,1804,1807,1808,1803,70903
|
|
20240723,093000,13130948518,1806,1816,1816,1806,66237
|
|
20240723,092900,13011155201,1811,1814,1816,1809,122233
|
|
20240723,092800,12789722371,1816,1807,1818,1804,52815
|
|
20240723,092700,12694097053,1804,1825,1827,1800,259410
|
|
20240723,092600,12223955193,1825,1822,1829,1821,98254
|
|
20240723,092500,12044705561,1822,1821,1826,1817,156829
|
|
20240723,092400,11759161455,1821,1837,1838,1821,255831
|
|
20240723,092300,11291167676,1836,1829,1837,1828,144798
|
|
20240723,092200,11025938763,1830,1827,1832,1822,193134
|
|
20240723,092100,10672856909,1827,1818,1827,1816,195299
|
|
20240723,092000,10317231993,1818,1813,1818,1811,133437
|
|
20240723,091900,10075118351,1813,1807,1814,1802,215600
|
|
20240723,091800,9685595560,1807,1813,1814,1803,110497
|
|
20240723,091700,9485923768,1812,1803,1812,1801,194732
|
|
20240723,091600,9134150149,1801,1793,1803,1789,133687
|
|
20240723,091500,8893948975,1788,1792,1795,1786,87141
|
|
20240723,091400,8738032053,1787,1797,1797,1784,197976
|
|
20240723,091300,8384023047,1795,1792,1799,1790,96473
|
|
20240723,091200,8211107568,1792,1803,1805,1789,126478
|
|
20240723,091100,7983753372,1804,1797,1805,1790,163049
|
|
20240723,091000,7690353273,1795,1785,1799,1784,144109
|
|
20240723,090900,7432120017,1785,1781,1795,1775,230924
|
|
20240723,090800,7020348599,1780,1787,1797,1780,303737
|
|
20240723,090700,6478228984,1787,1789,1799,1785,204624
|
|
20240723,090600,6111771027,1788,1801,1801,1783,304854
|
|
20240723,090500,5565367871,1802,1810,1814,1798,255007
|
|
20240723,090400,5105228896,1814,1806,1814,1794,337791
|
|
20240723,090300,4495189508,1806,1758,1808,1752,354337
|
|
20240723,090200,3865055660,1763,1798,1806,1750,794518
|
|
20240723,090100,2461366023,1798,1783,1820,1782,433244
|
|
20240723,090000,1680185486,1783,1770,1785,1770,934886
|