577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183400,24569859485,1614,1614,1614,1614,119908
|
|
20240724,183300,24569859485,1614,1614,1614,1614,0
|
|
20240724,183200,24569859485,1614,1614,1614,1614,0
|
|
20240724,183100,24569859485,1614,1614,1614,1614,0
|
|
20240724,183000,24569859485,1614,1614,1614,1614,0
|
|
20240724,182900,24569859485,1614,1614,1614,1614,0
|
|
20240724,182800,24569859485,1614,1614,1614,1614,0
|
|
20240724,182700,24569859485,1614,1614,1614,1614,0
|
|
20240724,182600,24569859485,1614,1614,1614,1614,0
|
|
20240724,182500,24569859485,1614,1614,1614,1614,0
|
|
20240724,182400,24569859485,1614,1614,1614,1614,0
|
|
20240724,182300,24569859485,1614,1614,1614,1614,0
|
|
20240724,182200,24569859485,1614,1614,1614,1614,0
|
|
20240724,182100,24569859485,1614,1614,1614,1614,0
|
|
20240724,182000,24569859485,1614,1614,1614,1614,0
|
|
20240724,181900,24569859485,1614,1614,1614,1614,0
|
|
20240724,181800,24569859485,1614,1614,1614,1614,0
|
|
20240724,181700,24569859485,1614,1614,1614,1614,0
|
|
20240724,181600,24569859485,1614,1614,1614,1614,0
|
|
20240724,181500,24569859485,1614,1614,1614,1614,0
|
|
20240724,181400,24569859485,1614,1614,1614,1614,0
|
|
20240724,181300,24569859485,1614,1614,1614,1614,0
|
|
20240724,181200,24569859485,1614,1614,1614,1614,0
|
|
20240724,181100,24569859485,1614,1614,1614,1614,0
|
|
20240724,181000,24569859485,1614,1614,1614,1614,0
|
|
20240724,180900,24569859485,1614,1614,1614,1614,0
|
|
20240724,180800,24569859485,1614,1614,1614,1614,0
|
|
20240724,180700,24569859485,1614,1614,1614,1614,0
|
|
20240724,180600,24569859485,1614,1614,1614,1614,0
|
|
20240724,180500,24569859485,1614,1614,1614,1614,0
|
|
20240724,180400,24569859485,1614,1614,1614,1614,119908
|
|
20240724,180300,24569859485,1614,1614,1614,1614,0
|
|
20240724,180200,24569859485,1614,1614,1614,1614,0
|
|
20240724,180100,24569859485,1614,1614,1614,1614,0
|
|
20240724,180000,24569859485,1614,1614,1614,1614,0
|
|
20240724,175900,24569859485,1614,1614,1614,1614,0
|
|
20240724,175800,24569859485,1614,1614,1614,1614,0
|
|
20240724,175700,24569859485,1614,1614,1614,1614,0
|
|
20240724,175600,24569859485,1614,1614,1614,1614,0
|
|
20240724,175500,24569859485,1614,1614,1614,1614,0
|
|
20240724,175400,24569859485,1614,1614,1614,1614,0
|
|
20240724,175300,24569859485,1614,1614,1614,1614,0
|
|
20240724,175200,24569859485,1614,1614,1614,1614,0
|
|
20240724,175100,24569859485,1614,1614,1614,1614,0
|
|
20240724,175000,24569859485,1614,1614,1614,1614,0
|
|
20240724,174900,24569859485,1614,1614,1614,1614,0
|
|
20240724,174800,24569859485,1614,1614,1614,1614,0
|
|
20240724,174700,24569859485,1614,1614,1614,1614,0
|
|
20240724,174600,24569859485,1614,1614,1614,1614,0
|
|
20240724,174500,24569859485,1614,1614,1614,1614,0
|
|
20240724,174400,24569859485,1614,1614,1614,1614,0
|
|
20240724,174300,24569859485,1614,1614,1614,1614,0
|
|
20240724,174200,24569859485,1614,1614,1614,1614,0
|
|
20240724,174100,24569859485,1614,1614,1614,1614,0
|
|
20240724,174000,24569859485,1614,1614,1614,1614,0
|
|
20240724,173900,24569859485,1614,1614,1614,1614,0
|
|
20240724,173800,24569859485,1614,1614,1614,1614,0
|
|
20240724,173700,24569859485,1614,1614,1614,1614,0
|
|
20240724,173600,24569859485,1614,1614,1614,1614,0
|
|
20240724,173500,24569859485,1614,1614,1614,1614,0
|
|
20240724,173400,24569859485,1614,1614,1614,1614,119908
|
|
20240724,173300,24569859485,1614,1614,1614,1614,0
|
|
20240724,173200,24569859485,1614,1614,1614,1614,0
|
|
20240724,173100,24569859485,1614,1614,1614,1614,0
|
|
20240724,173000,24569859485,1614,1614,1614,1614,0
|
|
20240724,172900,24569859485,1614,1614,1614,1614,0
|
|
20240724,172800,24569859485,1614,1614,1614,1614,0
|
|
20240724,172700,24569859485,1614,1614,1614,1614,0
|
|
20240724,172600,24569859485,1614,1614,1614,1614,0
|
|
20240724,172500,24569859485,1614,1614,1614,1614,0
|
|
20240724,172400,24569859485,1614,1614,1614,1614,0
|
|
20240724,172300,24569859485,1614,1614,1614,1614,0
|
|
20240724,172200,24569859485,1614,1614,1614,1614,0
|
|
20240724,172100,24569859485,1614,1614,1614,1614,0
|
|
20240724,172000,24569859485,1614,1614,1614,1614,0
|
|
20240724,171900,24569859485,1614,1614,1614,1614,0
|
|
20240724,171800,24569859485,1614,1614,1614,1614,0
|
|
20240724,171700,24569859485,1614,1614,1614,1614,0
|
|
20240724,171600,24569859485,1614,1614,1614,1614,0
|
|
20240724,171500,24569859485,1614,1614,1614,1614,0
|
|
20240724,171400,24569859485,1614,1614,1614,1614,0
|
|
20240724,171300,24569859485,1614,1614,1614,1614,0
|
|
20240724,171200,24569859485,1614,1614,1614,1614,0
|
|
20240724,171100,24569859485,1614,1614,1614,1614,0
|
|
20240724,171000,24569859485,1614,1614,1614,1614,0
|
|
20240724,170900,24569859485,1614,1614,1614,1614,0
|
|
20240724,170800,24569859485,1614,1614,1614,1614,0
|
|
20240724,170700,24569859485,1614,1614,1614,1614,0
|
|
20240724,170600,24569859485,1614,1614,1614,1614,0
|
|
20240724,170500,24569859485,1614,1614,1614,1614,0
|
|
20240724,170400,24569859485,1614,1614,1614,1614,119908
|
|
20240724,170300,24569859485,1614,1614,1614,1614,0
|
|
20240724,170200,24569859485,1614,1614,1614,1614,0
|
|
20240724,170100,24569859485,1614,1614,1614,1614,0
|
|
20240724,170000,24569859485,1614,1614,1614,1614,0
|
|
20240724,165900,24569859485,1614,1614,1614,1614,0
|
|
20240724,165800,24569859485,1614,1614,1614,1614,0
|
|
20240724,165700,24569859485,1614,1614,1614,1614,0
|
|
20240724,165600,24569859485,1614,1614,1614,1614,0
|
|
20240724,165500,24569859485,1614,1614,1614,1614,0
|
|
20240724,165400,24569859485,1614,1614,1614,1614,0
|
|
20240724,165300,24569859485,1614,1614,1614,1614,0
|
|
20240724,165200,24569859485,1614,1614,1614,1614,0
|
|
20240724,165100,24569859485,1614,1614,1614,1614,0
|
|
20240724,165000,24569859485,1614,1614,1614,1614,0
|
|
20240724,164900,24569859485,1614,1614,1614,1614,0
|
|
20240724,164800,24569859485,1614,1614,1614,1614,0
|
|
20240724,164700,24569859485,1614,1614,1614,1614,0
|
|
20240724,164600,24569859485,1614,1614,1614,1614,0
|
|
20240724,164500,24569859485,1614,1614,1614,1614,0
|
|
20240724,164400,24569859485,1614,1614,1614,1614,0
|
|
20240724,164300,24569859485,1614,1614,1614,1614,0
|
|
20240724,164200,24569859485,1614,1614,1614,1614,0
|
|
20240724,164100,24569859485,1614,1614,1614,1614,0
|
|
20240724,164000,24569859485,1614,1614,1614,1614,0
|
|
20240724,163900,24569859485,1614,1614,1614,1614,0
|
|
20240724,163800,24569859485,1614,1614,1614,1614,0
|
|
20240724,163700,24569859485,1614,1614,1614,1614,0
|
|
20240724,163600,24569859485,1614,1614,1614,1614,0
|
|
20240724,163500,24569859485,1614,1614,1614,1614,0
|
|
20240724,163400,24569859485,1614,1614,1614,1614,119908
|
|
20240724,163300,24569859485,1614,1614,1614,1614,0
|
|
20240724,163200,24569859485,1614,1614,1614,1614,0
|
|
20240724,163100,24569859485,1614,1614,1614,1614,0
|
|
20240724,163000,24569859485,1614,1614,1614,1614,0
|
|
20240724,162900,24569859485,1614,1614,1614,1614,0
|
|
20240724,162800,24569859485,1614,1614,1614,1614,0
|
|
20240724,162700,24569859485,1614,1614,1614,1614,0
|
|
20240724,162600,24569859485,1614,1614,1614,1614,0
|
|
20240724,162500,24569859485,1614,1614,1614,1614,0
|
|
20240724,162400,24569859485,1614,1614,1614,1614,0
|
|
20240724,162300,24569859485,1614,1614,1614,1614,0
|
|
20240724,162200,24569859485,1614,1614,1614,1614,0
|
|
20240724,162100,24569859485,1614,1614,1614,1614,0
|
|
20240724,162000,24569859485,1614,1614,1614,1614,0
|
|
20240724,161900,24569859485,1614,1614,1614,1614,0
|
|
20240724,161800,24569859485,1614,1614,1614,1614,0
|
|
20240724,161700,24569859485,1614,1614,1614,1614,0
|
|
20240724,161600,24569859485,1614,1614,1614,1614,0
|
|
20240724,161500,24569859485,1614,1614,1614,1614,0
|
|
20240724,161400,24569859485,1614,1614,1614,1614,0
|
|
20240724,161300,24569859485,1614,1614,1614,1614,0
|
|
20240724,161200,24569859485,1614,1614,1614,1614,0
|
|
20240724,161100,24569859485,1614,1614,1614,1614,0
|
|
20240724,161000,24569859485,1614,1614,1614,1614,0
|
|
20240724,160900,24569859485,1614,1614,1614,1614,0
|
|
20240724,160800,24569859485,1614,1614,1614,1614,0
|
|
20240724,160700,24569859485,1614,1614,1614,1614,0
|
|
20240724,160600,24569859485,1614,1614,1614,1614,0
|
|
20240724,160500,24569859485,1614,1614,1614,1614,0
|
|
20240724,160400,24569859485,1614,1614,1614,1614,119908
|
|
20240724,160300,24569859485,1614,1614,1614,1614,0
|
|
20240724,160200,24569859485,1614,1614,1614,1614,0
|
|
20240724,160100,24569859485,1614,1614,1614,1614,0
|
|
20240724,160000,24569859485,1614,1614,1614,1614,0
|
|
20240724,155900,24569859485,1614,1614,1614,1614,0
|
|
20240724,155800,24569859485,1614,1614,1614,1614,0
|
|
20240724,155700,24569859485,1614,1614,1614,1614,0
|
|
20240724,155600,24569859485,1614,1614,1614,1614,0
|
|
20240724,155500,24569859485,1614,1614,1614,1614,0
|
|
20240724,155400,24569859485,1614,1614,1614,1614,0
|
|
20240724,155300,24569859485,1614,1614,1614,1614,0
|
|
20240724,155200,24569859485,1614,1614,1614,1614,0
|
|
20240724,155100,24569859485,1614,1614,1614,1614,0
|
|
20240724,155000,24569859485,1614,1614,1614,1614,0
|
|
20240724,154900,24569859485,1614,1614,1614,1614,0
|
|
20240724,154800,24569859485,1614,1614,1614,1614,0
|
|
20240724,154700,24569859485,1614,1614,1614,1614,0
|
|
20240724,154600,24569859485,1614,1614,1614,1614,0
|
|
20240724,154500,24569859485,1614,1614,1614,1614,0
|
|
20240724,154400,24569859485,1614,1614,1614,1614,0
|
|
20240724,154300,24569859485,1614,1614,1614,1614,0
|
|
20240724,154200,24569859485,1614,1614,1614,1614,0
|
|
20240724,154100,24569859485,1614,1614,1614,1614,0
|
|
20240724,154000,24569859485,1614,1614,1614,1614,0
|
|
20240724,153900,24569859485,1614,1614,1614,1614,0
|
|
20240724,153800,24569859485,1614,1614,1614,1614,0
|
|
20240724,153700,24569859485,1614,1614,1614,1614,0
|
|
20240724,153600,24569859485,1614,1614,1614,1614,0
|
|
20240724,153500,24569859485,1614,1614,1614,1614,0
|
|
20240724,153400,24569859485,1614,1614,1614,1614,119908
|
|
20240724,153300,24569859485,1614,1614,1614,1614,0
|
|
20240724,153200,24569859485,1614,1614,1614,1614,0
|
|
20240724,153100,24569859485,1614,1614,1614,1614,0
|
|
20240724,153000,24569859485,1614,1614,1614,1614,119908
|
|
20240724,152900,24376327973,1614,1614,1614,1614,0
|
|
20240724,152800,24376327973,1614,1614,1614,1614,0
|
|
20240724,152700,24376327973,1614,1614,1614,1614,0
|
|
20240724,152600,24376327973,1614,1614,1614,1614,0
|
|
20240724,152500,24376327973,1614,1614,1614,1614,0
|
|
20240724,152400,24376327973,1614,1614,1614,1614,0
|
|
20240724,152300,24376327973,1614,1614,1614,1614,0
|
|
20240724,152200,24376327973,1614,1614,1614,1614,0
|
|
20240724,152100,24376327973,1614,1614,1614,1614,0
|
|
20240724,152000,24376327973,1614,1614,1614,1614,0
|
|
20240724,151900,24376327973,1614,1615,1616,1614,53076
|
|
20240724,151800,24290606215,1615,1615,1616,1614,33514
|
|
20240724,151700,24236491409,1615,1614,1617,1614,18859
|
|
20240724,151600,24206036165,1613,1614,1616,1613,27333
|
|
20240724,151500,24161907764,1613,1612,1614,1612,26133
|
|
20240724,151400,24119754839,1613,1614,1615,1613,68016
|
|
20240724,151300,24010036945,1614,1614,1615,1613,8840
|
|
20240724,151200,23995768882,1614,1614,1615,1613,16144
|
|
20240724,151100,23969708967,1614,1614,1615,1613,23954
|
|
20240724,151000,23931041607,1614,1615,1616,1614,12114
|
|
20240724,150900,23911473202,1615,1614,1615,1614,23178
|
|
20240724,150800,23874052296,1614,1614,1615,1613,24932
|
|
20240724,150700,23833814653,1614,1614,1615,1613,23519
|
|
20240724,150600,23795853822,1615,1615,1615,1612,9211
|
|
20240724,150500,23780986600,1612,1615,1616,1612,25588
|
|
20240724,150400,23739680655,1615,1615,1616,1613,6616
|
|
20240724,150300,23728997866,1613,1614,1614,1612,30367
|
|
20240724,150200,23680043985,1614,1614,1616,1611,32632
|
|
20240724,150100,23627421927,1614,1618,1618,1614,23174
|
|
20240724,150000,23589983974,1618,1618,1619,1617,5584
|
|
20240724,145900,23580951806,1617,1618,1618,1617,9810
|
|
20240724,145800,23565083828,1617,1617,1618,1617,9158
|
|
20240724,145700,23550268329,1617,1617,1618,1617,2869
|
|
20240724,145600,23545627944,1618,1618,1619,1617,21745
|
|
20240724,145500,23510428556,1619,1619,1619,1617,3022
|
|
20240724,145400,23505537965,1619,1617,1619,1615,27578
|
|
20240724,145300,23460939435,1617,1618,1619,1617,13466
|
|
20240724,145200,23439155534,1618,1619,1620,1618,16886
|
|
20240724,145100,23411821051,1619,1619,1619,1618,11365
|
|
20240724,145000,23393424898,1619,1618,1619,1618,4248
|
|
20240724,144900,23386550403,1618,1618,1619,1617,6952
|
|
20240724,144800,23375300702,1618,1619,1619,1617,4410
|
|
20240724,144700,23368164710,1618,1619,1620,1616,10915
|
|
20240724,144600,23350512764,1617,1620,1620,1617,9938
|
|
20240724,144500,23334425546,1620,1619,1621,1619,7833
|
|
20240724,144400,23321742854,1619,1621,1621,1619,9770
|
|
20240724,144300,23305911911,1621,1618,1621,1616,60079
|
|
20240724,144200,23208631606,1616,1613,1618,1613,36774
|
|
20240724,144100,23149183441,1613,1615,1615,1613,9056
|
|
20240724,144000,23134565625,1615,1615,1615,1614,7600
|
|
20240724,143900,23122294236,1615,1616,1616,1614,3938
|
|
20240724,143800,23115933958,1616,1614,1616,1613,3322
|
|
20240724,143700,23110570398,1616,1612,1616,1612,11177
|
|
20240724,143600,23092530799,1611,1614,1614,1611,9088
|
|
20240724,143500,23077871860,1614,1614,1614,1612,17183
|
|
20240724,143400,23050153207,1614,1613,1614,1613,8725
|
|
20240724,143300,23036073739,1614,1611,1614,1611,18510
|
|
20240724,143200,23006204926,1611,1610,1614,1610,24094
|
|
20240724,143100,22967369304,1609,1609,1610,1608,22070
|
|
20240724,143000,22931854046,1608,1607,1608,1606,25647
|
|
20240724,142900,22890649412,1607,1608,1609,1606,18106
|
|
20240724,142800,22861554844,1609,1607,1609,1605,137299
|
|
20240724,142700,22641113947,1608,1611,1611,1607,51643
|
|
20240724,142600,22558061163,1610,1611,1611,1610,25747
|
|
20240724,142500,22516606611,1611,1611,1612,1611,12664
|
|
20240724,142400,22496203640,1611,1611,1612,1610,11867
|
|
20240724,142300,22477085897,1612,1612,1613,1610,36843
|
|
20240724,142200,22417719758,1613,1612,1613,1612,5487
|
|
20240724,142100,22408873683,1611,1612,1613,1611,14413
|
|
20240724,142000,22385639897,1613,1612,1613,1611,3215
|
|
20240724,141900,22380456865,1612,1613,1613,1612,12297
|
|
20240724,141800,22360634095,1612,1612,1613,1612,6488
|
|
20240724,141700,22350173272,1613,1613,1613,1612,2885
|
|
20240724,141600,22345519827,1613,1612,1613,1611,12327
|
|
20240724,141500,22325648828,1612,1612,1612,1611,10534
|
|
20240724,141400,22308675507,1612,1613,1613,1611,27310
|
|
20240724,141300,22264638445,1613,1614,1614,1613,6362
|
|
20240724,141200,22254372869,1613,1613,1613,1612,5508
|
|
20240724,141100,22245491111,1612,1611,1613,1610,30750
|
|
20240724,141000,22195914742,1612,1610,1612,1610,17057
|
|
20240724,140900,22168441327,1610,1610,1611,1608,24011
|
|
20240724,140800,22129813028,1610,1612,1612,1606,34080
|
|
20240724,140700,22074978562,1612,1608,1612,1607,11224
|
|
20240724,140600,22056914842,1608,1610,1610,1607,26423
|
|
20240724,140500,22014423462,1610,1613,1613,1609,65400
|
|
20240724,140400,21909074281,1614,1613,1615,1612,12774
|
|
20240724,140300,21888466747,1613,1615,1616,1613,5112
|
|
20240724,140200,21880212709,1615,1618,1618,1613,32805
|
|
20240724,140100,21827229023,1618,1620,1620,1618,11713
|
|
20240724,140000,21808272149,1619,1620,1620,1618,8326
|
|
20240724,135900,21794791757,1620,1618,1620,1618,10946
|
|
20240724,135800,21777067712,1618,1618,1620,1618,15669
|
|
20240724,135700,21751705341,1620,1620,1620,1618,12052
|
|
20240724,135600,21732187873,1620,1623,1624,1620,24695
|
|
20240724,135500,21692142992,1623,1622,1624,1622,24418
|
|
20240724,135400,21652517979,1622,1624,1624,1622,21628
|
|
20240724,135300,21617415148,1624,1620,1625,1620,26421
|
|
20240724,135200,21574520396,1622,1619,1622,1618,16923
|
|
20240724,135100,21547105199,1619,1619,1620,1615,24843
|
|
20240724,135000,21506946890,1618,1615,1618,1614,40472
|
|
20240724,134900,21441576577,1615,1616,1616,1615,7927
|
|
20240724,134800,21428768792,1615,1617,1617,1615,5921
|
|
20240724,134700,21419200864,1616,1620,1620,1616,5139
|
|
20240724,134600,21410890972,1620,1619,1621,1615,12533
|
|
20240724,134500,21390609914,1619,1621,1621,1617,13789
|
|
20240724,134400,21368280054,1621,1621,1622,1620,31974
|
|
20240724,134300,21316446502,1621,1618,1622,1618,35929
|
|
20240724,134200,21258216557,1618,1612,1619,1611,40203
|
|
20240724,134100,21193271306,1612,1608,1612,1606,52646
|
|
20240724,134000,21108587289,1609,1610,1610,1607,34560
|
|
20240724,133900,21053006612,1610,1610,1611,1605,124812
|
|
20240724,133800,20852188645,1610,1612,1612,1610,46177
|
|
20240724,133700,20777824097,1612,1611,1612,1610,42267
|
|
20240724,133600,20709741831,1611,1612,1613,1610,72928
|
|
20240724,133500,20592240493,1613,1615,1615,1612,6976
|
|
20240724,133400,20580991100,1613,1612,1615,1612,24908
|
|
20240724,133300,20540806472,1612,1615,1615,1610,107333
|
|
20240724,133200,20367806659,1615,1615,1616,1615,17544
|
|
20240724,133100,20339469437,1615,1616,1617,1615,24154
|
|
20240724,133000,20300434927,1616,1617,1618,1614,56142
|
|
20240724,132900,20209725356,1617,1619,1619,1616,45863
|
|
20240724,132800,20135541244,1619,1620,1620,1618,54747
|
|
20240724,132700,20046927989,1620,1621,1621,1620,12485
|
|
20240724,132600,20026702269,1621,1620,1621,1620,18285
|
|
20240724,132500,19997076042,1620,1620,1620,1619,21970
|
|
20240724,132400,19961487492,1620,1620,1620,1619,13443
|
|
20240724,132300,19939714408,1620,1621,1622,1619,34330
|
|
20240724,132200,19884090999,1621,1621,1622,1621,13819
|
|
20240724,132100,19861689875,1622,1621,1622,1621,11226
|
|
20240724,132000,19843489770,1622,1621,1623,1621,13939
|
|
20240724,131900,19820883805,1622,1622,1622,1621,8672
|
|
20240724,131800,19806820720,1622,1622,1623,1621,11158
|
|
20240724,131700,19788726966,1622,1623,1623,1622,5492
|
|
20240724,131600,19779818575,1622,1622,1623,1622,3901
|
|
20240724,131500,19773487901,1622,1623,1623,1621,22313
|
|
20240724,131400,19737282479,1623,1624,1625,1620,8453
|
|
20240724,131300,19723568082,1624,1620,1624,1620,14800
|
|
20240724,131200,19699567020,1620,1619,1620,1619,24304
|
|
20240724,131100,19660210291,1619,1619,1620,1618,47593
|
|
20240724,131000,19583179708,1619,1619,1620,1618,35940
|
|
20240724,130900,19524993603,1619,1621,1623,1619,52726
|
|
20240724,130800,19439587944,1622,1621,1624,1621,12944
|
|
20240724,130700,19418584647,1624,1620,1624,1620,24511
|
|
20240724,130600,19378867847,1620,1622,1625,1620,44721
|
|
20240724,130500,19306386486,1625,1625,1627,1621,16284
|
|
20240724,130400,19279932701,1625,1621,1625,1620,48403
|
|
20240724,130300,19201483532,1621,1625,1625,1620,76236
|
|
20240724,130200,19077847597,1624,1627,1627,1624,26891
|
|
20240724,130100,19034158325,1627,1630,1630,1626,10966
|
|
20240724,130000,19016316793,1630,1626,1630,1625,9820
|
|
20240724,125900,19000337742,1626,1630,1630,1624,7079
|
|
20240724,125800,18988827138,1626,1631,1631,1623,45328
|
|
20240724,125700,18915066206,1629,1631,1632,1629,18920
|
|
20240724,125600,18884225011,1631,1634,1635,1630,43268
|
|
20240724,125500,18813649592,1633,1637,1637,1633,11985
|
|
20240724,125400,18794056490,1637,1638,1638,1635,3639
|
|
20240724,125300,18788099700,1638,1637,1638,1635,2708
|
|
20240724,125200,18783666310,1637,1632,1637,1631,9259
|
|
20240724,125100,18768547629,1634,1631,1634,1630,33698
|
|
20240724,125000,18713585516,1631,1631,1631,1630,10582
|
|
20240724,124900,18696334596,1630,1630,1631,1630,16230
|
|
20240724,124800,18669877994,1630,1631,1631,1630,10984
|
|
20240724,124700,18651972049,1631,1633,1633,1630,28902
|
|
20240724,124600,18604845329,1631,1636,1636,1631,24429
|
|
20240724,124500,18564941643,1636,1638,1638,1636,8017
|
|
20240724,124400,18551817932,1638,1637,1638,1636,9296
|
|
20240724,124300,18536601251,1637,1636,1639,1636,4626
|
|
20240724,124200,18529026397,1636,1640,1640,1636,16329
|
|
20240724,124100,18502276177,1640,1639,1640,1638,4364
|
|
20240724,124000,18495123258,1639,1639,1640,1638,8135
|
|
20240724,123900,18481789880,1639,1638,1640,1637,16167
|
|
20240724,123800,18455298223,1637,1638,1639,1637,15495
|
|
20240724,123700,18429917789,1638,1638,1638,1637,14740
|
|
20240724,123600,18405780298,1638,1638,1638,1637,13600
|
|
20240724,123500,18383505864,1638,1639,1639,1638,5402
|
|
20240724,123400,18374657387,1638,1638,1639,1637,9114
|
|
20240724,123300,18359729234,1638,1637,1638,1637,4447
|
|
20240724,123200,18352445736,1638,1637,1638,1637,8600
|
|
20240724,123100,18338367343,1638,1637,1638,1636,8903
|
|
20240724,123000,18323795111,1637,1639,1640,1636,24274
|
|
20240724,122900,18284037374,1638,1637,1640,1634,29835
|
|
20240724,122800,18235179008,1635,1635,1637,1632,74183
|
|
20240724,122700,18113921253,1634,1636,1637,1634,34473
|
|
20240724,122600,18057534186,1635,1630,1636,1630,29886
|
|
20240724,122500,18008716695,1630,1632,1633,1630,7515
|
|
20240724,122400,17996464799,1633,1631,1634,1628,14368
|
|
20240724,122300,17973013038,1631,1635,1635,1628,26581
|
|
20240724,122200,17929632374,1635,1635,1636,1633,11620
|
|
20240724,122100,17910633169,1635,1632,1637,1632,5136
|
|
20240724,122000,17902239551,1632,1632,1632,1630,22065
|
|
20240724,121900,17866249839,1632,1627,1632,1627,13305
|
|
20240724,121800,17844579934,1628,1625,1628,1625,8439
|
|
20240724,121700,17830855275,1625,1622,1626,1620,46279
|
|
20240724,121600,17755784451,1622,1621,1625,1620,71037
|
|
20240724,121500,17640634030,1621,1625,1627,1621,41574
|
|
20240724,121400,17573191458,1625,1630,1630,1622,48531
|
|
20240724,121300,17494344801,1632,1630,1632,1628,25512
|
|
20240724,121200,17452783813,1630,1630,1632,1629,11832
|
|
20240724,121100,17433500545,1631,1631,1632,1630,41250
|
|
20240724,121000,17366228282,1631,1634,1635,1631,35983
|
|
20240724,120900,17307498508,1635,1637,1637,1634,14466
|
|
20240724,120800,17283843033,1637,1640,1640,1637,31946
|
|
20240724,120700,17231514900,1640,1640,1642,1639,8119
|
|
20240724,120600,17218196951,1640,1641,1643,1639,34932
|
|
20240724,120500,17160884565,1641,1644,1645,1640,40742
|
|
20240724,120400,17093958887,1644,1644,1645,1643,32894
|
|
20240724,120300,17039899854,1645,1642,1645,1641,13057
|
|
20240724,120200,17018452521,1642,1641,1642,1640,6753
|
|
20240724,120100,17007371221,1642,1641,1643,1641,4621
|
|
20240724,120000,16999783987,1640,1639,1642,1638,37271
|
|
20240724,115900,16938667830,1640,1641,1641,1639,21070
|
|
20240724,115800,16904124319,1641,1642,1642,1640,6976
|
|
20240724,115700,16892676644,1642,1640,1642,1640,8118
|
|
20240724,115600,16879359680,1641,1640,1641,1639,5370
|
|
20240724,115500,16870552873,1640,1640,1640,1639,8608
|
|
20240724,115400,16856440165,1640,1638,1640,1637,9632
|
|
20240724,115300,16840660476,1638,1637,1638,1636,16590
|
|
20240724,115200,16813497289,1637,1638,1638,1635,11714
|
|
20240724,115100,16794329891,1638,1635,1638,1634,24875
|
|
20240724,115000,16753655048,1634,1635,1635,1633,6881
|
|
20240724,114900,16742408980,1636,1635,1636,1635,9732
|
|
20240724,114800,16726489405,1635,1632,1636,1631,17688
|
|
20240724,114700,16697588499,1632,1637,1638,1630,53258
|
|
20240724,114600,16610640363,1638,1641,1641,1636,45404
|
|
20240724,114500,16536198747,1641,1636,1641,1636,63071
|
|
20240724,114400,16432872046,1636,1632,1636,1631,26241
|
|
20240724,114300,16390023268,1632,1633,1634,1629,36368
|
|
20240724,114200,16330701502,1635,1631,1635,1630,41518
|
|
20240724,114100,16262906446,1631,1631,1631,1630,28457
|
|
20240724,114000,16216499495,1631,1629,1631,1628,45713
|
|
20240724,113900,16141976137,1629,1623,1630,1622,81093
|
|
20240724,113800,16010189154,1622,1623,1624,1622,56983
|
|
20240724,113700,15917690628,1623,1625,1625,1623,41655
|
|
20240724,113600,15850057702,1624,1625,1626,1623,33020
|
|
20240724,113500,15796422105,1626,1624,1626,1622,16573
|
|
20240724,113400,15769508990,1622,1630,1630,1620,108368
|
|
20240724,113300,15593654951,1630,1632,1633,1627,53701
|
|
20240724,113200,15506095763,1633,1633,1634,1631,39151
|
|
20240724,113100,15442186164,1633,1633,1635,1633,20794
|
|
20240724,113000,15408216988,1634,1633,1637,1633,79820
|
|
20240724,112900,15277722323,1634,1626,1634,1625,57062
|
|
20240724,112800,15184796757,1626,1627,1627,1623,48423
|
|
20240724,112700,15106098945,1627,1621,1628,1619,75083
|
|
20240724,112600,14984333552,1621,1629,1629,1618,167918
|
|
20240724,112500,14712077295,1629,1623,1631,1620,212747
|
|
20240724,112400,14366468153,1622,1638,1639,1622,157729
|
|
20240724,112300,14109047877,1638,1642,1643,1638,101569
|
|
20240724,112200,13942428823,1642,1646,1647,1642,129625
|
|
20240724,112100,13729312638,1647,1650,1650,1646,80376
|
|
20240724,112000,13596883054,1651,1650,1651,1649,108897
|
|
20240724,111900,13417207444,1651,1651,1651,1650,55310
|
|
20240724,111800,13325938710,1651,1652,1652,1650,42723
|
|
20240724,111700,13255413601,1652,1652,1653,1651,30369
|
|
20240724,111600,13205252904,1652,1652,1653,1651,53123
|
|
20240724,111500,13117512467,1653,1655,1655,1652,19492
|
|
20240724,111400,13085277035,1655,1656,1657,1653,19154
|
|
20240724,111300,13053566684,1656,1656,1659,1654,17843
|
|
20240724,111200,13024020798,1655,1655,1660,1652,60645
|
|
20240724,111100,12923705668,1655,1655,1659,1655,15035
|
|
20240724,111000,12898797858,1655,1651,1655,1651,24533
|
|
20240724,110900,12858278284,1652,1651,1652,1650,77816
|
|
20240724,110800,12729795455,1651,1651,1651,1650,67303
|
|
20240724,110700,12618697586,1651,1650,1652,1650,67723
|
|
20240724,110600,12506919350,1651,1655,1656,1650,193330
|
|
20240724,110500,12187373206,1655,1662,1662,1655,273497
|
|
20240724,110400,11733692933,1661,1661,1662,1661,10955
|
|
20240724,110300,11715494990,1661,1662,1662,1661,8018
|
|
20240724,110200,11702174524,1662,1661,1662,1661,17296
|
|
20240724,110100,11673435137,1661,1662,1662,1661,10609
|
|
20240724,110000,11655811990,1662,1662,1662,1660,15078
|
|
20240724,105900,11630767242,1662,1661,1662,1660,11917
|
|
20240724,105800,11610968756,1660,1662,1662,1660,18949
|
|
20240724,105700,11579505372,1662,1662,1663,1660,72326
|
|
20240724,105600,11459393261,1662,1662,1662,1661,48927
|
|
20240724,105500,11378115218,1662,1663,1663,1661,34391
|
|
20240724,105400,11320952225,1663,1663,1663,1662,56271
|
|
20240724,105300,11227403914,1662,1664,1664,1662,29586
|
|
20240724,105200,11178211078,1664,1664,1665,1663,30093
|
|
20240724,105100,11128154116,1664,1665,1665,1663,36357
|
|
20240724,105000,11067675660,1665,1666,1666,1664,88510
|
|
20240724,104900,10920333328,1666,1666,1667,1665,40732
|
|
20240724,104800,10852498691,1667,1669,1669,1665,72930
|
|
20240724,104700,10730952034,1670,1671,1671,1668,33151
|
|
20240724,104600,10675604585,1671,1670,1671,1670,4350
|
|
20240724,104500,10668338982,1671,1673,1673,1670,8912
|
|
20240724,104400,10653444772,1673,1673,1674,1671,6604
|
|
20240724,104300,10642404932,1671,1673,1674,1671,17138
|
|
20240724,104200,10613745571,1672,1677,1677,1672,13988
|
|
20240724,104100,10590339492,1678,1676,1679,1676,36841
|
|
20240724,104000,10528549025,1679,1675,1679,1675,37192
|
|
20240724,103900,10466179288,1675,1674,1675,1672,24845
|
|
20240724,103800,10424587472,1674,1672,1674,1670,23300
|
|
20240724,103700,10385601079,1672,1669,1672,1668,20576
|
|
20240724,103600,10351241415,1668,1670,1670,1666,19427
|
|
20240724,103500,10318835499,1670,1669,1671,1669,5910
|
|
20240724,103400,10308966417,1669,1666,1669,1665,31282
|
|
20240724,103300,10256859737,1666,1666,1666,1665,23091
|
|
20240724,103200,10218399625,1666,1666,1668,1665,25377
|
|
20240724,103100,10176124634,1667,1668,1668,1666,28737
|
|
20240724,103000,10128216074,1668,1668,1669,1667,10643
|
|
20240724,102900,10110466509,1668,1669,1669,1667,12947
|
|
20240724,102800,10088869463,1669,1669,1670,1667,8924
|
|
20240724,102700,10073980318,1668,1668,1672,1668,18591
|
|
20240724,102600,10042960914,1668,1670,1673,1668,18714
|
|
20240724,102500,10011712776,1670,1673,1673,1668,29523
|
|
20240724,102400,9962395281,1673,1673,1674,1673,25206
|
|
20240724,102300,9920225606,1673,1673,1674,1671,20213
|
|
20240724,102200,9886420223,1672,1672,1673,1671,8863
|
|
20240724,102100,9871602773,1672,1670,1672,1667,17916
|
|
20240724,102000,9841690635,1667,1667,1670,1666,49690
|
|
20240724,101900,9758865368,1667,1667,1668,1666,30025
|
|
20240724,101800,9708814970,1667,1668,1668,1667,12792
|
|
20240724,101700,9687486494,1668,1667,1669,1667,16418
|
|
20240724,101600,9660110349,1667,1665,1668,1664,30484
|
|
20240724,101500,9609339173,1665,1666,1667,1665,38136
|
|
20240724,101400,9545826928,1667,1666,1668,1665,24080
|
|
20240724,101300,9505714669,1666,1666,1666,1664,47342
|
|
20240724,101200,9426885374,1666,1667,1668,1665,40923
|
|
20240724,101100,9358692603,1667,1670,1671,1667,42388
|
|
20240724,101000,9287983365,1671,1671,1672,1670,23119
|
|
20240724,100900,9249364549,1671,1672,1673,1670,28438
|
|
20240724,100800,9201838833,1673,1671,1673,1670,18786
|
|
20240724,100700,9170432658,1671,1670,1672,1668,28010
|
|
20240724,100600,9123667731,1670,1669,1671,1669,16000
|
|
20240724,100500,9096956304,1668,1669,1671,1668,44740
|
|
20240724,100400,9022271590,1669,1665,1671,1665,59798
|
|
20240724,100300,8922647379,1666,1674,1674,1665,100331
|
|
20240724,100200,8755165967,1674,1673,1677,1672,53754
|
|
20240724,100100,8665221026,1674,1675,1676,1672,78597
|
|
20240724,100000,8533596977,1676,1680,1680,1676,26672
|
|
20240724,095900,8488854093,1680,1679,1682,1679,24027
|
|
20240724,095800,8448486895,1680,1683,1683,1679,32184
|
|
20240724,095700,8394391392,1683,1683,1685,1682,29899
|
|
20240724,095600,8344077806,1683,1684,1686,1682,29041
|
|
20240724,095500,8295190763,1684,1685,1686,1684,19922
|
|
20240724,095400,8261630136,1684,1690,1690,1684,44199
|
|
20240724,095300,8187037884,1690,1690,1693,1690,16417
|
|
20240724,095200,8159289804,1690,1695,1696,1689,42543
|
|
20240724,095100,8087278937,1695,1694,1696,1694,24564
|
|
20240724,095000,8045641803,1695,1694,1695,1693,19160
|
|
20240724,094900,8013186422,1693,1691,1694,1691,40262
|
|
20240724,094800,7945065530,1691,1691,1692,1690,28137
|
|
20240724,094700,7897490865,1691,1692,1693,1690,23570
|
|
20240724,094600,7857617153,1691,1688,1692,1688,33045
|
|
20240724,094500,7801782760,1688,1684,1688,1682,31968
|
|
20240724,094400,7747900256,1685,1682,1685,1680,12509
|
|
20240724,094300,7726846112,1683,1684,1686,1680,78957
|
|
20240724,094200,7593990173,1684,1684,1685,1683,16278
|
|
20240724,094100,7566580948,1685,1689,1689,1684,34003
|
|
20240724,094000,7509247304,1689,1688,1690,1686,14167
|
|
20240724,093900,7485326579,1688,1688,1690,1687,18230
|
|
20240724,093800,7454546928,1688,1684,1688,1683,33728
|
|
20240724,093700,7397751648,1684,1684,1684,1683,12809
|
|
20240724,093600,7376184889,1683,1684,1684,1683,13393
|
|
20240724,093500,7353638951,1684,1682,1685,1682,34322
|
|
20240724,093400,7295848567,1684,1683,1684,1679,38096
|
|
20240724,093300,7231840616,1681,1687,1688,1681,56664
|
|
20240724,093200,7136401926,1687,1688,1689,1686,19457
|
|
20240724,093100,7103565897,1689,1691,1692,1685,67749
|
|
20240724,093000,6989274616,1692,1689,1695,1687,115063
|
|
20240724,092900,6794658993,1688,1678,1690,1677,58619
|
|
20240724,092800,6696010160,1677,1670,1679,1670,40002
|
|
20240724,092700,6628924903,1672,1665,1676,1664,60245
|
|
20240724,092600,6528367529,1664,1665,1666,1663,108482
|
|
20240724,092500,6347739849,1666,1663,1669,1661,78232
|
|
20240724,092400,6217407687,1665,1661,1665,1658,213170
|
|
20240724,092300,5863386401,1661,1670,1671,1660,310300
|
|
20240724,092200,5346704498,1670,1673,1675,1670,145883
|
|
20240724,092100,5102892225,1674,1677,1683,1674,116607
|
|
20240724,092000,4907318863,1677,1676,1681,1676,64904
|
|
20240724,091900,4798452966,1677,1678,1680,1676,65811
|
|
20240724,091800,4688083709,1678,1685,1690,1677,81542
|
|
20240724,091700,4551097260,1688,1678,1688,1677,90282
|
|
20240724,091600,4399369829,1680,1681,1687,1676,118444
|
|
20240724,091500,4200170800,1683,1679,1687,1677,63027
|
|
20240724,091400,4094336687,1679,1678,1681,1677,55926
|
|
20240724,091300,4000441988,1678,1676,1683,1672,184966
|
|
20240724,091200,3690452276,1676,1680,1681,1676,85766
|
|
20240724,091100,3546533289,1680,1687,1691,1679,172787
|
|
20240724,091000,3255984417,1691,1686,1700,1683,128281
|
|
20240724,090900,3039600657,1685,1691,1691,1685,151244
|
|
20240724,090800,2784422886,1691,1696,1696,1690,126565
|
|
20240724,090700,2570254121,1695,1701,1705,1695,106154
|
|
20240724,090600,2389782326,1701,1697,1706,1695,70141
|
|
20240724,090500,2270451424,1694,1704,1707,1692,116842
|
|
20240724,090400,2072037511,1705,1690,1710,1685,104739
|
|
20240724,090300,1894263390,1693,1682,1693,1680,212945
|
|
20240724,090200,1535827970,1682,1701,1707,1682,166848
|
|
20240724,090100,1253135961,1702,1680,1712,1662,300555
|
|
20240724,090000,745689457,1680,1739,1741,1669,429090
|