594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185100,38380981221,1001,1001,1001,1001,247545
|
|
20240718,185000,38380981221,1001,1001,1001,1001,0
|
|
20240718,184900,38380981221,1001,1001,1001,1001,0
|
|
20240718,184800,38380981221,1001,1001,1001,1001,0
|
|
20240718,184700,38380981221,1001,1001,1001,1001,0
|
|
20240718,184600,38380981221,1001,1001,1001,1001,0
|
|
20240718,184500,38380981221,1001,1001,1001,1001,0
|
|
20240718,184400,38380981221,1001,1001,1001,1001,0
|
|
20240718,184300,38380981221,1001,1001,1001,1001,0
|
|
20240718,184200,38380981221,1001,1001,1001,1001,0
|
|
20240718,184100,38380981221,1001,1001,1001,1001,0
|
|
20240718,184000,38380981221,1001,1001,1001,1001,0
|
|
20240718,183900,38380981221,1001,1001,1001,1001,0
|
|
20240718,183800,38380981221,1001,1001,1001,1001,0
|
|
20240718,183700,38380981221,1001,1001,1001,1001,0
|
|
20240718,183600,38380981221,1001,1001,1001,1001,0
|
|
20240718,183500,38380981221,1001,1001,1001,1001,0
|
|
20240718,183400,38380981221,1001,1001,1001,1001,0
|
|
20240718,183300,38380981221,1001,1001,1001,1001,0
|
|
20240718,183200,38380981221,1001,1001,1001,1001,0
|
|
20240718,183100,38380981221,1001,1001,1001,1001,0
|
|
20240718,183000,38380981221,1001,1001,1001,1001,0
|
|
20240718,182900,38380981221,1001,1001,1001,1001,0
|
|
20240718,182800,38380981221,1001,1001,1001,1001,0
|
|
20240718,182700,38380981221,1001,1001,1001,1001,0
|
|
20240718,182600,38380981221,1001,1001,1001,1001,0
|
|
20240718,182500,38380981221,1001,1001,1001,1001,0
|
|
20240718,182400,38380981221,1001,1001,1001,1001,0
|
|
20240718,182300,38380981221,1001,1001,1001,1001,0
|
|
20240718,182200,38380981221,1001,1001,1001,1001,0
|
|
20240718,182100,38380981221,1001,1001,1001,1001,247545
|
|
20240718,182000,38380981221,1001,1001,1001,1001,0
|
|
20240718,181900,38380981221,1001,1001,1001,1001,0
|
|
20240718,181800,38380981221,1001,1001,1001,1001,0
|
|
20240718,181700,38380981221,1001,1001,1001,1001,0
|
|
20240718,181600,38380981221,1001,1001,1001,1001,0
|
|
20240718,181500,38380981221,1001,1001,1001,1001,0
|
|
20240718,181400,38380981221,1001,1001,1001,1001,0
|
|
20240718,181300,38380981221,1001,1001,1001,1001,0
|
|
20240718,181200,38380981221,1001,1001,1001,1001,0
|
|
20240718,181100,38380981221,1001,1001,1001,1001,0
|
|
20240718,181000,38380981221,1001,1001,1001,1001,0
|
|
20240718,180900,38380981221,1001,1001,1001,1001,0
|
|
20240718,180800,38380981221,1001,1001,1001,1001,0
|
|
20240718,180700,38380981221,1001,1001,1001,1001,0
|
|
20240718,180600,38380981221,1001,1001,1001,1001,0
|
|
20240718,180500,38380981221,1001,1001,1001,1001,0
|
|
20240718,180400,38380981221,1001,1001,1001,1001,0
|
|
20240718,180300,38380981221,1001,1001,1001,1001,0
|
|
20240718,180200,38380981221,1001,1001,1001,1001,0
|
|
20240718,180100,38380981221,1001,1001,1001,1001,0
|
|
20240718,180000,38380981221,1001,1001,1001,1001,0
|
|
20240718,175900,38380981221,1001,1001,1001,1001,0
|
|
20240718,175800,38380981221,1001,1001,1001,1001,0
|
|
20240718,175700,38380981221,1001,1001,1001,1001,0
|
|
20240718,175600,38380981221,1001,1001,1001,1001,0
|
|
20240718,175500,38380981221,1001,1001,1001,1001,0
|
|
20240718,175400,38380981221,1001,1001,1001,1001,0
|
|
20240718,175300,38380981221,1001,1001,1001,1001,0
|
|
20240718,175200,38380981221,1001,1001,1001,1001,0
|
|
20240718,175100,38380981221,1001,1001,1001,1001,247545
|
|
20240718,175000,38380981221,1001,1001,1001,1001,0
|
|
20240718,174900,38380981221,1001,1001,1001,1001,0
|
|
20240718,174800,38380981221,1001,1001,1001,1001,0
|
|
20240718,174700,38380981221,1001,1001,1001,1001,0
|
|
20240718,174600,38380981221,1001,1001,1001,1001,0
|
|
20240718,174500,38380981221,1001,1001,1001,1001,0
|
|
20240718,174400,38380981221,1001,1001,1001,1001,0
|
|
20240718,174300,38380981221,1001,1001,1001,1001,0
|
|
20240718,174200,38380981221,1001,1001,1001,1001,0
|
|
20240718,174100,38380981221,1001,1001,1001,1001,0
|
|
20240718,174000,38380981221,1001,1001,1001,1001,0
|
|
20240718,173900,38380981221,1001,1001,1001,1001,0
|
|
20240718,173800,38380981221,1001,1001,1001,1001,0
|
|
20240718,173700,38380981221,1001,1001,1001,1001,0
|
|
20240718,173600,38380981221,1001,1001,1001,1001,0
|
|
20240718,173500,38380981221,1001,1001,1001,1001,0
|
|
20240718,173400,38380981221,1001,1001,1001,1001,0
|
|
20240718,173300,38380981221,1001,1001,1001,1001,0
|
|
20240718,173200,38380981221,1001,1001,1001,1001,0
|
|
20240718,173100,38380981221,1001,1001,1001,1001,0
|
|
20240718,173000,38380981221,1001,1001,1001,1001,0
|
|
20240718,172900,38380981221,1001,1001,1001,1001,0
|
|
20240718,172800,38380981221,1001,1001,1001,1001,0
|
|
20240718,172700,38380981221,1001,1001,1001,1001,0
|
|
20240718,172600,38380981221,1001,1001,1001,1001,0
|
|
20240718,172500,38380981221,1001,1001,1001,1001,0
|
|
20240718,172400,38380981221,1001,1001,1001,1001,0
|
|
20240718,172300,38380981221,1001,1001,1001,1001,0
|
|
20240718,172200,38380981221,1001,1001,1001,1001,0
|
|
20240718,172100,38380981221,1001,1001,1001,1001,247545
|
|
20240718,172000,38380981221,1001,1001,1001,1001,0
|
|
20240718,171900,38380981221,1001,1001,1001,1001,0
|
|
20240718,171800,38380981221,1001,1001,1001,1001,0
|
|
20240718,171700,38380981221,1001,1001,1001,1001,0
|
|
20240718,171600,38380981221,1001,1001,1001,1001,0
|
|
20240718,171500,38380981221,1001,1001,1001,1001,0
|
|
20240718,171400,38380981221,1001,1001,1001,1001,0
|
|
20240718,171300,38380981221,1001,1001,1001,1001,0
|
|
20240718,171200,38380981221,1001,1001,1001,1001,0
|
|
20240718,171100,38380981221,1001,1001,1001,1001,0
|
|
20240718,171000,38380981221,1001,1001,1001,1001,0
|
|
20240718,170900,38380981221,1001,1001,1001,1001,0
|
|
20240718,170800,38380981221,1001,1001,1001,1001,0
|
|
20240718,170700,38380981221,1001,1001,1001,1001,0
|
|
20240718,170600,38380981221,1001,1001,1001,1001,0
|
|
20240718,170500,38380981221,1001,1001,1001,1001,0
|
|
20240718,170400,38380981221,1001,1001,1001,1001,0
|
|
20240718,170300,38380981221,1001,1001,1001,1001,0
|
|
20240718,170200,38380981221,1001,1001,1001,1001,0
|
|
20240718,170100,38380981221,1001,1001,1001,1001,0
|
|
20240718,170000,38380981221,1001,1001,1001,1001,0
|
|
20240718,165900,38380981221,1001,1001,1001,1001,0
|
|
20240718,165800,38380981221,1001,1001,1001,1001,0
|
|
20240718,165700,38380981221,1001,1001,1001,1001,0
|
|
20240718,165600,38380981221,1001,1001,1001,1001,0
|
|
20240718,165500,38380981221,1001,1001,1001,1001,0
|
|
20240718,165400,38380981221,1001,1001,1001,1001,0
|
|
20240718,165300,38380981221,1001,1001,1001,1001,0
|
|
20240718,165200,38380981221,1001,1001,1001,1001,0
|
|
20240718,165100,38380981221,1001,1001,1001,1001,247545
|
|
20240718,165000,38380981221,1001,1001,1001,1001,0
|
|
20240718,164900,38380981221,1001,1001,1001,1001,0
|
|
20240718,164800,38380981221,1001,1001,1001,1001,0
|
|
20240718,164700,38380981221,1001,1001,1001,1001,0
|
|
20240718,164600,38380981221,1001,1001,1001,1001,0
|
|
20240718,164500,38380981221,1001,1001,1001,1001,0
|
|
20240718,164400,38380981221,1001,1001,1001,1001,0
|
|
20240718,164300,38380981221,1001,1001,1001,1001,0
|
|
20240718,164200,38380981221,1001,1001,1001,1001,0
|
|
20240718,164100,38380981221,1001,1001,1001,1001,0
|
|
20240718,164000,38380981221,1001,1001,1001,1001,0
|
|
20240718,163900,38380981221,1001,1001,1001,1001,0
|
|
20240718,163800,38380981221,1001,1001,1001,1001,0
|
|
20240718,163700,38380981221,1001,1001,1001,1001,0
|
|
20240718,163600,38380981221,1001,1001,1001,1001,0
|
|
20240718,163500,38380981221,1001,1001,1001,1001,0
|
|
20240718,163400,38380981221,1001,1001,1001,1001,0
|
|
20240718,163300,38380981221,1001,1001,1001,1001,0
|
|
20240718,163200,38380981221,1001,1001,1001,1001,0
|
|
20240718,163100,38380981221,1001,1001,1001,1001,0
|
|
20240718,163000,38380981221,1001,1001,1001,1001,0
|
|
20240718,162900,38380981221,1001,1001,1001,1001,0
|
|
20240718,162800,38380981221,1001,1001,1001,1001,0
|
|
20240718,162700,38380981221,1001,1001,1001,1001,0
|
|
20240718,162600,38380981221,1001,1001,1001,1001,0
|
|
20240718,162500,38380981221,1001,1001,1001,1001,0
|
|
20240718,162400,38380981221,1001,1001,1001,1001,0
|
|
20240718,162300,38380981221,1001,1001,1001,1001,0
|
|
20240718,162200,38380981221,1001,1001,1001,1001,0
|
|
20240718,162100,38380981221,1001,1001,1001,1001,247545
|
|
20240718,162000,38380981221,1001,1001,1001,1001,0
|
|
20240718,161900,38380981221,1001,1001,1001,1001,0
|
|
20240718,161800,38380981221,1001,1001,1001,1001,0
|
|
20240718,161700,38380981221,1001,1001,1001,1001,0
|
|
20240718,161600,38380981221,1001,1001,1001,1001,0
|
|
20240718,161500,38380981221,1001,1001,1001,1001,0
|
|
20240718,161400,38380981221,1001,1001,1001,1001,0
|
|
20240718,161300,38380981221,1001,1001,1001,1001,0
|
|
20240718,161200,38380981221,1001,1001,1001,1001,0
|
|
20240718,161100,38380981221,1001,1001,1001,1001,0
|
|
20240718,161000,38380981221,1001,1001,1001,1001,0
|
|
20240718,160900,38380981221,1001,1001,1001,1001,0
|
|
20240718,160800,38380981221,1001,1001,1001,1001,0
|
|
20240718,160700,38380981221,1001,1001,1001,1001,0
|
|
20240718,160600,38380981221,1001,1001,1001,1001,0
|
|
20240718,160500,38380981221,1001,1001,1001,1001,0
|
|
20240718,160400,38380981221,1001,1001,1001,1001,0
|
|
20240718,160300,38380981221,1001,1001,1001,1001,0
|
|
20240718,160200,38380981221,1001,1001,1001,1001,0
|
|
20240718,160100,38380981221,1001,1001,1001,1001,0
|
|
20240718,160000,38380981221,1001,1001,1001,1001,0
|
|
20240718,155900,38380981221,1001,1001,1001,1001,0
|
|
20240718,155800,38380981221,1001,1001,1001,1001,0
|
|
20240718,155700,38380981221,1001,1001,1001,1001,0
|
|
20240718,155600,38380981221,1001,1001,1001,1001,0
|
|
20240718,155500,38380981221,1001,1001,1001,1001,0
|
|
20240718,155400,38380981221,1001,1001,1001,1001,0
|
|
20240718,155300,38380981221,1001,1001,1001,1001,0
|
|
20240718,155200,38380981221,1001,1001,1001,1001,0
|
|
20240718,155100,38380981221,1001,1001,1001,1001,247545
|
|
20240718,155000,38380981221,1001,1001,1001,1001,0
|
|
20240718,154900,38380981221,1001,1001,1001,1001,0
|
|
20240718,154800,38380981221,1001,1001,1001,1001,0
|
|
20240718,154700,38380981221,1001,1001,1001,1001,0
|
|
20240718,154600,38380981221,1001,1001,1001,1001,0
|
|
20240718,154500,38380981221,1001,1001,1001,1001,0
|
|
20240718,154400,38380981221,1001,1001,1001,1001,0
|
|
20240718,154300,38380981221,1001,1001,1001,1001,0
|
|
20240718,154200,38380981221,1001,1001,1001,1001,0
|
|
20240718,154100,38380981221,1001,1001,1001,1001,0
|
|
20240718,154000,38380981221,1001,1001,1001,1001,0
|
|
20240718,153900,38380981221,1001,1001,1001,1001,0
|
|
20240718,153800,38380981221,1001,1001,1001,1001,0
|
|
20240718,153700,38380981221,1001,1001,1001,1001,0
|
|
20240718,153600,38380981221,1001,1001,1001,1001,0
|
|
20240718,153500,38380981221,1001,1001,1001,1001,0
|
|
20240718,153400,38380981221,1001,1001,1001,1001,0
|
|
20240718,153300,38380981221,1001,1001,1001,1001,0
|
|
20240718,153200,38380981221,1001,1001,1001,1001,0
|
|
20240718,153100,38380981221,1001,1001,1001,1001,0
|
|
20240718,153000,38380981221,1001,1001,1001,1001,247545
|
|
20240718,152900,38133188676,1001,1001,1001,1001,0
|
|
20240718,152800,38133188676,1001,1001,1001,1001,0
|
|
20240718,152700,38133188676,1001,1001,1001,1001,0
|
|
20240718,152600,38133188676,1001,1001,1001,1001,0
|
|
20240718,152500,38133188676,1001,1001,1001,1001,0
|
|
20240718,152400,38133188676,1001,1001,1001,1001,0
|
|
20240718,152300,38133188676,1001,1001,1001,1001,0
|
|
20240718,152200,38133188676,1001,1001,1001,1001,0
|
|
20240718,152100,38133188676,1001,1001,1001,1001,0
|
|
20240718,152000,38133188676,1001,1001,1001,1001,0
|
|
20240718,151900,38133188676,1001,992,1002,992,91299
|
|
20240718,151800,38042069914,992,991,994,991,27265
|
|
20240718,151700,38015024247,992,996,996,991,52690
|
|
20240718,151600,37962679817,996,992,996,991,19888
|
|
20240718,151500,37942937362,991,989,991,988,60158
|
|
20240718,151400,37883398544,990,998,999,987,290764
|
|
20240718,151300,37594418941,998,998,998,996,12424
|
|
20240718,151200,37582032873,997,1000,1000,996,35852
|
|
20240718,151100,37546283824,1000,998,1000,997,32615
|
|
20240718,151000,37513733347,998,1000,1004,998,26949
|
|
20240718,150900,37486776118,1001,998,1004,997,27374
|
|
20240718,150800,37459396944,997,1000,1000,996,48745
|
|
20240718,150700,37410786527,1000,999,1000,997,28212
|
|
20240718,150600,37382643589,998,998,1000,997,69587
|
|
20240718,150500,37313220142,998,1003,1003,997,179547
|
|
20240718,150400,37133830900,1003,1003,1005,1001,21284
|
|
20240718,150300,37112491272,1003,1004,1004,1001,39953
|
|
20240718,150200,37072441603,1004,1004,1006,1003,14183
|
|
20240718,150100,37058193951,1003,1010,1011,1003,42729
|
|
20240718,150000,37015185055,1010,1009,1010,1007,28824
|
|
20240718,145900,36986090855,1009,1010,1010,1008,27618
|
|
20240718,145800,36958223589,1010,1004,1012,1004,34494
|
|
20240718,145700,36923378560,1003,1006,1007,1003,45737
|
|
20240718,145600,36877477490,1004,1005,1007,1004,50205
|
|
20240718,145500,36827010743,1006,1008,1008,1005,7643
|
|
20240718,145400,36819326041,1005,1005,1008,1004,26714
|
|
20240718,145300,36792460369,1005,1008,1008,1005,6390
|
|
20240718,145200,36786026590,1008,1012,1012,1005,23986
|
|
20240718,145100,36761815354,1012,1006,1013,1004,36876
|
|
20240718,145000,36724616322,1004,1005,1006,1003,20803
|
|
20240718,144900,36703718952,1005,1007,1007,1005,12814
|
|
20240718,144800,36690836450,1006,1006,1008,1005,14973
|
|
20240718,144700,36675772589,1005,1006,1007,1005,15187
|
|
20240718,144600,36660506453,1007,1002,1008,1002,22573
|
|
20240718,144500,36637818397,1002,1003,1003,1001,6564
|
|
20240718,144400,36631242825,1003,1005,1005,1000,33718
|
|
20240718,144300,36597476531,1002,1002,1006,999,40424
|
|
20240718,144200,36556955458,999,1003,1003,999,55656
|
|
20240718,144100,36501263233,1003,1009,1009,1002,178944
|
|
20240718,144000,36321431539,1007,1008,1009,1007,46214
|
|
20240718,143900,36274885888,1007,1008,1009,1007,36690
|
|
20240718,143800,36237908964,1008,1009,1012,1008,22280
|
|
20240718,143700,36215398481,1009,1009,1011,1008,38297
|
|
20240718,143600,36176728062,1009,1012,1012,1009,17994
|
|
20240718,143500,36158549002,1011,1012,1013,1010,22837
|
|
20240718,143400,36135448880,1011,1015,1015,1011,51557
|
|
20240718,143300,36083203110,1015,1016,1017,1014,45290
|
|
20240718,143200,36037220696,1016,1017,1018,1015,90188
|
|
20240718,143100,35945450390,1017,1016,1018,1014,114518
|
|
20240718,143000,35829116366,1016,1015,1017,1011,74956
|
|
20240718,142900,35752993390,1015,1014,1017,1012,166411
|
|
20240718,142800,35584042774,1014,1006,1015,1006,50737
|
|
20240718,142700,35532737198,1006,1007,1009,1006,18897
|
|
20240718,142600,35513691315,1006,1007,1007,1005,5189
|
|
20240718,142500,35508472603,1008,1008,1008,1006,5906
|
|
20240718,142400,35502522989,1009,1009,1010,1005,11300
|
|
20240718,142300,35491150749,1008,1008,1010,1007,10791
|
|
20240718,142200,35480267414,1007,1007,1008,1007,6775
|
|
20240718,142100,35473440989,1007,1004,1007,1004,7789
|
|
20240718,142000,35465614509,1004,1002,1004,1000,19390
|
|
20240718,141900,35446182637,1003,1001,1003,1000,93662
|
|
20240718,141800,35352495095,1001,1001,1003,1000,61728
|
|
20240718,141700,35290748050,1001,1004,1004,1001,140374
|
|
20240718,141600,35150028251,1004,1004,1006,1004,28204
|
|
20240718,141500,35121709307,1003,1004,1005,1003,64276
|
|
20240718,141400,35057190132,1004,1007,1007,1004,177566
|
|
20240718,141300,34878628508,1007,1010,1010,1007,161243
|
|
20240718,141200,34716138148,1009,1010,1012,1009,77885
|
|
20240718,141100,34637488800,1009,1010,1011,1009,25232
|
|
20240718,141000,34612004388,1012,1012,1014,1010,33162
|
|
20240718,140900,34578455553,1012,1012,1014,1011,93716
|
|
20240718,140800,34483573908,1012,1013,1013,1009,48135
|
|
20240718,140700,34434902356,1014,1007,1014,1006,159519
|
|
20240718,140600,34273800982,1008,1007,1010,1007,64988
|
|
20240718,140500,34208261581,1007,1009,1009,1005,30032
|
|
20240718,140400,34178020685,1009,1010,1011,1005,75899
|
|
20240718,140300,34101578505,1010,1007,1010,1007,59686
|
|
20240718,140200,34041413307,1006,1006,1007,1005,37453
|
|
20240718,140100,34003740419,1006,1003,1006,1001,79302
|
|
20240718,140000,33924211455,1003,1004,1004,1002,28566
|
|
20240718,135900,33895548003,1004,1002,1005,1001,29681
|
|
20240718,135800,33865767390,1002,1000,1003,1000,18292
|
|
20240718,135700,33847438167,1000,1003,1003,999,28027
|
|
20240718,135600,33819390537,1003,1001,1003,999,36291
|
|
20240718,135500,33783096163,999,995,1001,995,14889
|
|
20240718,135400,33768225035,996,997,998,994,35275
|
|
20240718,135300,33733067627,998,996,998,994,7133
|
|
20240718,135200,33725960883,994,998,999,992,49943
|
|
20240718,135100,33676268249,997,994,1001,991,32709
|
|
20240718,135000,33643659472,992,995,995,992,48283
|
|
20240718,134900,33595672927,995,995,996,994,39140
|
|
20240718,134800,33556740929,993,994,995,992,21727
|
|
20240718,134700,33535159419,995,990,995,990,34081
|
|
20240718,134600,33501320138,987,987,993,987,100819
|
|
20240718,134500,33401666712,988,996,996,987,230573
|
|
20240718,134400,33173425335,996,992,996,991,66236
|
|
20240718,134300,33107704989,992,997,997,991,60903
|
|
20240718,134200,33047266184,997,992,998,992,39133
|
|
20240718,134100,33008365641,993,999,1000,991,276785
|
|
20240718,134000,32733440043,998,1001,1002,997,57840
|
|
20240718,133900,32675657869,1001,1000,1002,999,51302
|
|
20240718,133800,32624325759,999,1000,1003,997,67449
|
|
20240718,133700,32556914782,1000,994,1002,992,194951
|
|
20240718,133600,32362477519,994,1001,1001,993,375400
|
|
20240718,133500,31988176030,1003,1003,1003,1001,67306
|
|
20240718,133400,31920752366,1002,1005,1005,1001,208056
|
|
20240718,133300,31712095200,1004,1010,1011,1004,143083
|
|
20240718,133200,31568092124,1011,1010,1011,1008,73650
|
|
20240718,133100,31493781349,1011,1013,1013,1007,77420
|
|
20240718,133000,31415649875,1013,1011,1014,1010,45005
|
|
20240718,132900,31370113744,1011,1009,1012,1008,42378
|
|
20240718,132800,31327349199,1011,1010,1011,1008,40089
|
|
20240718,132700,31286886543,1011,1010,1012,1010,31821
|
|
20240718,132600,31254717751,1010,1015,1017,1010,77117
|
|
20240718,132500,31176582277,1013,1010,1015,1009,84131
|
|
20240718,132400,31091367066,1008,1005,1011,1005,110901
|
|
20240718,132300,30979669158,1006,1009,1009,1005,203070
|
|
20240718,132200,30775350489,1009,1009,1010,1007,86435
|
|
20240718,132100,30688177237,1009,1007,1012,1006,103241
|
|
20240718,132000,30584098536,1008,1012,1013,1006,161192
|
|
20240718,131900,30421484311,1012,1014,1016,1012,52531
|
|
20240718,131800,30368281690,1016,1013,1019,1011,96479
|
|
20240718,131700,30270329690,1013,1019,1020,1011,305280
|
|
20240718,131600,29960762850,1020,1025,1026,1019,171784
|
|
20240718,131500,29785185903,1026,1019,1026,1019,172399
|
|
20240718,131400,29608794695,1020,1023,1024,1017,132977
|
|
20240718,131300,29473215665,1023,1015,1028,1014,439258
|
|
20240718,131200,29024153699,1014,1016,1018,1013,58262
|
|
20240718,131100,28964967482,1016,1018,1018,1014,51187
|
|
20240718,131000,28912989087,1018,1015,1019,1014,147257
|
|
20240718,130900,28763285037,1015,1013,1015,1011,47683
|
|
20240718,130800,28715002242,1013,1010,1014,1008,82932
|
|
20240718,130700,28631130108,1010,1013,1013,1008,68318
|
|
20240718,130600,28562119208,1012,1020,1021,1012,91547
|
|
20240718,130500,28469125671,1021,1015,1022,1014,260797
|
|
20240718,130400,28203227023,1014,1011,1015,1011,92136
|
|
20240718,130300,28109904614,1011,1007,1012,1006,219026
|
|
20240718,130200,27888784868,1006,1004,1007,1000,321542
|
|
20240718,130100,27566600756,1003,1007,1008,1002,339006
|
|
20240718,130000,27226264512,1008,1006,1016,1006,291507
|
|
20240718,125900,26932221804,1006,1014,1017,1006,380497
|
|
20240718,125800,26547795927,1014,1019,1020,1011,317567
|
|
20240718,125700,26225694415,1018,1021,1023,1016,277220
|
|
20240718,125600,25943328192,1020,1019,1032,1018,584068
|
|
20240718,125500,25344511283,1019,1024,1025,1017,143170
|
|
20240718,125400,25198148744,1025,1015,1025,1015,257689
|
|
20240718,125300,24934901019,1015,1023,1029,1013,550110
|
|
20240718,125200,24372618511,1023,1024,1034,1017,1139302
|
|
20240718,125100,23201871435,1023,1021,1026,1011,762154
|
|
20240718,125000,22426684961,1022,1025,1026,1016,535658
|
|
20240718,124900,21879662714,1025,1025,1035,1014,1536506
|
|
20240718,124800,20305216134,1025,1045,1055,1025,2613399
|
|
20240718,124700,17578415587,1036,1036,1036,1036,0
|
|
20240718,124600,17578415587,1036,1022,1036,1018,1208838
|
|
20240718,124500,16335264002,1022,1019,1029,1015,999790
|
|
20240718,124400,15312628042,1015,1013,1020,1010,563922
|
|
20240718,124300,14739698379,1014,1017,1022,1011,953242
|
|
20240718,124200,13769050059,1017,993,1019,991,900652
|
|
20240718,124100,12862823745,993,989,994,989,52781
|
|
20240718,124000,12810504367,989,987,990,987,47641
|
|
20240718,123900,12763376503,987,989,989,983,32156
|
|
20240718,123800,12731736734,988,989,990,985,26211
|
|
20240718,123700,12705821126,989,990,991,983,49602
|
|
20240718,123600,12656782660,990,991,992,988,50873
|
|
20240718,123500,12606395991,991,993,996,989,126503
|
|
20240718,123400,12480750998,993,987,993,984,72720
|
|
20240718,123300,12408830292,987,980,987,977,59414
|
|
20240718,123200,12350425183,977,976,980,975,14254
|
|
20240718,123100,12336496793,977,976,977,975,4511
|
|
20240718,123000,12332094995,975,977,977,975,9179
|
|
20240718,122900,12323140801,976,976,978,975,17425
|
|
20240718,122800,12306138940,975,974,976,974,14320
|
|
20240718,122700,12292188987,974,973,977,972,47119
|
|
20240718,122600,12246321294,973,976,976,972,71052
|
|
20240718,122500,12177136891,975,976,978,975,21702
|
|
20240718,122400,12155966502,976,981,982,976,43870
|
|
20240718,122300,12113068674,982,981,982,980,5976
|
|
20240718,122200,12107206716,982,980,982,980,5208
|
|
20240718,122100,12102093699,981,981,981,980,16974
|
|
20240718,122000,12085446131,981,977,981,976,24144
|
|
20240718,121900,12061802962,978,979,979,976,7707
|
|
20240718,121800,12054274798,979,976,979,975,11396
|
|
20240718,121700,12043142084,976,976,978,974,62098
|
|
20240718,121600,11982584873,976,978,980,976,16613
|
|
20240718,121500,11966352389,977,978,980,977,25423
|
|
20240718,121400,11941507801,978,979,980,978,11335
|
|
20240718,121300,11930407671,980,977,982,977,13894
|
|
20240718,121200,11916812110,977,982,982,977,34803
|
|
20240718,121100,11882722020,982,983,984,982,15355
|
|
20240718,121000,11867616476,983,984,984,981,9618
|
|
20240718,120900,11858176557,984,981,984,980,17352
|
|
20240718,120800,11841141240,982,988,988,980,34405
|
|
20240718,120700,11807357600,988,988,989,985,20173
|
|
20240718,120600,11787443430,987,984,995,984,107925
|
|
20240718,120500,11680489173,985,980,985,980,14879
|
|
20240718,120400,11665868214,977,981,984,977,35934
|
|
20240718,120300,11630664845,981,982,983,980,22799
|
|
20240718,120200,11608287681,982,979,982,978,9554
|
|
20240718,120100,11598933746,980,980,980,978,3103
|
|
20240718,120000,11595897236,980,978,980,977,23273
|
|
20240718,115900,11573130225,979,976,981,975,26917
|
|
20240718,115800,11546866975,975,978,981,975,44936
|
|
20240718,115700,11502917986,978,979,983,978,24343
|
|
20240718,115600,11479074274,978,981,981,978,32720
|
|
20240718,115500,11447017974,981,984,986,979,55956
|
|
20240718,115400,11392123821,984,982,985,978,82851
|
|
20240718,115300,11310874183,983,982,987,980,46532
|
|
20240718,115200,11265186381,982,985,987,981,64932
|
|
20240718,115100,11201336808,985,991,991,985,31351
|
|
20240718,115000,11170398289,991,993,995,991,25210
|
|
20240718,114900,11145357391,994,991,996,990,52917
|
|
20240718,114800,11092804714,992,985,992,984,34362
|
|
20240718,114700,11058827137,987,982,987,982,17558
|
|
20240718,114600,11041543481,984,983,988,981,55337
|
|
20240718,114500,10987026770,983,985,986,980,122186
|
|
20240718,114400,10866936948,985,985,988,985,29287
|
|
20240718,114300,10838040813,987,984,988,983,62095
|
|
20240718,114200,10776897467,983,988,990,983,77971
|
|
20240718,114100,10700042263,988,993,993,987,33921
|
|
20240718,114000,10666493726,991,996,997,984,281148
|
|
20240718,113900,10388669481,996,997,997,989,109821
|
|
20240718,113800,10279697765,997,996,997,995,33837
|
|
20240718,113700,10245977150,996,995,1000,993,50182
|
|
20240718,113600,10195976081,995,999,1001,995,139289
|
|
20240718,113500,10057077479,1000,991,1002,991,154500
|
|
20240718,113400,9902886145,993,999,999,990,68970
|
|
20240718,113300,9834389019,1000,992,1000,990,186378
|
|
20240718,113200,9649003324,991,991,998,991,45477
|
|
20240718,113100,9603819303,992,997,997,990,88108
|
|
20240718,113000,9516261862,997,997,1004,994,132360
|
|
20240718,112900,9383993912,997,1000,1002,992,78018
|
|
20240718,112800,9306173995,1001,1003,1003,995,153377
|
|
20240718,112700,9152975574,1003,1004,1005,997,225044
|
|
20240718,112600,8927435982,1004,998,1005,992,425889
|
|
20240718,112500,8501666234,997,988,997,984,147679
|
|
20240718,112400,8354906226,988,986,992,984,35289
|
|
20240718,112300,8320079661,986,985,991,985,27564
|
|
20240718,112200,8292827137,985,990,990,983,37559
|
|
20240718,112100,8255768880,990,990,995,985,44341
|
|
20240718,112000,8211782248,991,989,991,985,33691
|
|
20240718,111900,8178525635,989,988,998,988,153960
|
|
20240718,111800,8025661082,988,984,989,982,42271
|
|
20240718,111700,7984025872,982,982,984,981,10698
|
|
20240718,111600,7973506308,981,979,985,976,31024
|
|
20240718,111500,7943045515,979,978,980,975,75008
|
|
20240718,111400,7869758579,977,980,980,977,19380
|
|
20240718,111300,7850798548,980,981,983,977,35414
|
|
20240718,111200,7816124620,980,979,982,979,18513
|
|
20240718,111100,7797976024,981,984,985,979,149411
|
|
20240718,111000,7651339401,983,984,986,981,57680
|
|
20240718,110900,7594632757,987,983,987,981,33487
|
|
20240718,110800,7561689437,982,980,985,979,38009
|
|
20240718,110700,7524354701,979,976,979,975,64176
|
|
20240718,110600,7461721879,976,983,983,976,84242
|
|
20240718,110500,7379308381,980,984,987,980,65887
|
|
20240718,110400,7314548852,983,977,986,977,31592
|
|
20240718,110300,7283500023,977,978,987,976,83987
|
|
20240718,110200,7201308217,979,990,993,973,279883
|
|
20240718,110100,6926982274,990,997,1002,982,660257
|
|
20240718,110000,6271005489,998,995,999,990,174573
|
|
20240718,105900,6097536899,998,993,1000,991,225190
|
|
20240718,105800,5873242661,995,991,1010,991,645245
|
|
20240718,105700,5227215861,991,993,1004,987,747880
|
|
20240718,105600,4481633725,994,993,994,987,143385
|
|
20240718,105500,4339366690,994,989,995,986,159872
|
|
20240718,105400,4180912320,989,982,990,982,24771
|
|
20240718,105300,4156497197,987,988,990,982,63715
|
|
20240718,105200,4093685770,988,986,990,984,112464
|
|
20240718,105100,3982652646,986,983,988,979,80806
|
|
20240718,105000,3903016249,984,983,986,978,74769
|
|
20240718,104900,3829587478,982,990,991,982,86650
|
|
20240718,104800,3744098731,992,986,996,982,412310
|
|
20240718,104700,3335096691,987,986,989,982,166666
|
|
20240718,104600,3170609905,986,979,987,979,138476
|
|
20240718,104500,3034357985,979,979,980,978,2651
|
|
20240718,104400,3031761494,979,979,981,979,2671
|
|
20240718,104300,3029146504,979,980,981,978,6507
|
|
20240718,104200,3022773116,982,981,982,980,21540
|
|
20240718,104100,3001640567,981,980,981,980,19003
|
|
20240718,104000,2983005607,980,976,980,976,24376
|
|
20240718,103900,2959184780,976,976,976,975,4669
|
|
20240718,103800,2954631836,976,975,976,972,10154
|
|
20240718,103700,2944740428,975,976,976,972,3441
|
|
20240718,103600,2941391820,976,975,977,975,8364
|
|
20240718,103500,2933230303,975,973,975,973,1631
|
|
20240718,103400,2931641543,972,972,975,971,12810
|
|
20240718,103300,2919194670,972,975,975,972,665
|
|
20240718,103200,2918548263,975,970,976,969,1671
|
|
20240718,103100,2916925882,970,972,975,970,16654
|
|
20240718,103000,2900751647,976,972,976,970,10416
|
|
20240718,102900,2890618679,972,973,973,972,1663
|
|
20240718,102800,2889000875,977,972,978,970,33529
|
|
20240718,102700,2856406589,972,972,978,972,1646
|
|
20240718,102600,2854806065,972,975,978,970,23792
|
|
20240718,102500,2831669745,978,978,978,974,2472
|
|
20240718,102400,2829258877,978,979,980,973,14843
|
|
20240718,102300,2814764478,978,978,978,973,68636
|
|
20240718,102200,2747946454,975,974,975,974,25950
|
|
20240718,102100,2722653478,974,977,978,972,21186
|
|
20240718,102000,2701986084,970,981,982,970,82674
|
|
20240718,101900,2621505178,982,983,984,981,22852
|
|
20240718,101800,2599039581,984,984,985,981,45585
|
|
20240718,101700,2554249771,984,984,985,980,33684
|
|
20240718,101600,2521119409,980,981,985,979,25032
|
|
20240718,101500,2496515958,981,980,981,976,18541
|
|
20240718,101400,2478353936,982,983,985,975,39760
|
|
20240718,101300,2439337400,983,977,983,975,15997
|
|
20240718,101200,2423697233,980,984,985,976,75393
|
|
20240718,101100,2349840717,985,986,986,983,30426
|
|
20240718,101000,2319887286,986,990,990,984,57787
|
|
20240718,100900,2262919317,990,986,992,985,131673
|
|
20240718,100800,2132659934,986,989,990,985,108284
|
|
20240718,100700,2025648092,990,978,990,978,268449
|
|
20240718,100600,1761221725,978,975,978,975,11311
|
|
20240718,100500,1750175326,975,975,975,974,6911
|
|
20240718,100400,1743442038,976,973,976,972,6993
|
|
20240718,100300,1736637697,972,974,974,971,11586
|
|
20240718,100200,1725385889,975,971,975,969,20529
|
|
20240718,100100,1705444174,970,968,976,968,13482
|
|
20240718,100000,1692363984,968,973,973,968,22873
|
|
20240718,095900,1670178401,973,975,975,970,9452
|
|
20240718,095800,1660985481,973,978,978,973,40247
|
|
20240718,095700,1621758900,977,977,982,973,50107
|
|
20240718,095600,1572762116,982,977,982,976,103026
|
|
20240718,095500,1471780268,976,971,976,971,29318
|
|
20240718,095400,1443221421,972,972,973,967,27026
|
|
20240718,095300,1416972377,971,967,971,965,23335
|
|
20240718,095200,1394367348,967,968,968,967,4154
|
|
20240718,095100,1390347903,968,969,970,967,18841
|
|
20240718,095000,1372096416,969,970,970,968,13715
|
|
20240718,094900,1358793455,971,967,971,966,31209
|
|
20240718,094800,1328556425,967,969,969,966,12130
|
|
20240718,094700,1316815564,968,964,969,964,14559
|
|
20240718,094600,1302728507,967,970,973,960,60029
|
|
20240718,094500,1244512346,970,960,970,959,100631
|
|
20240718,094400,1147387358,960,959,960,958,10966
|
|
20240718,094300,1136867730,959,959,961,958,13818
|
|
20240718,094200,1123609335,958,958,960,958,18753
|
|
20240718,094100,1105624057,958,956,959,956,5219
|
|
20240718,094000,1100626421,957,956,958,956,15506
|
|
20240718,093900,1085789060,956,950,956,950,17619
|
|
20240718,093800,1068993874,950,950,952,949,8035
|
|
20240718,093700,1061361166,950,953,953,949,2425
|
|
20240718,093600,1059057583,953,953,953,950,33545
|
|
20240718,093500,1027174332,953,951,954,951,525
|
|
20240718,093400,1026675027,954,953,955,951,6360
|
|
20240718,093300,1020612727,953,950,953,949,3282
|
|
20240718,093200,1017492729,950,952,953,950,34271
|
|
20240718,093100,984923475,952,952,952,950,14507
|
|
20240718,093000,971130354,952,954,955,951,11209
|
|
20240718,092900,960436161,954,954,957,950,19142
|
|
20240718,092800,942172998,954,954,956,950,21898
|
|
20240718,092700,921289229,954,956,956,952,6254
|
|
20240718,092600,915327355,956,949,956,948,46023
|
|
20240718,092500,871487701,948,947,948,947,5443
|
|
20240718,092400,866331258,949,948,949,947,6423
|
|
20240718,092300,860244420,947,950,950,946,9486
|
|
20240718,092200,851255175,951,948,951,947,14020
|
|
20240718,092100,837933186,948,950,954,944,9479
|
|
20240718,092000,828936206,954,941,959,940,91506
|
|
20240718,091900,742120602,941,939,942,939,5508
|
|
20240718,091800,736939434,939,940,943,939,43840
|
|
20240718,091700,695714877,940,935,940,935,8014
|
|
20240718,091600,688203955,933,932,935,931,33190
|
|
20240718,091500,657216154,934,934,937,929,11084
|
|
20240718,091400,646874408,936,927,936,927,21922
|
|
20240718,091300,626442505,933,930,933,926,31589
|
|
20240718,091200,597122241,930,928,931,928,13541
|
|
20240718,091100,584542897,928,929,933,927,33226
|
|
20240718,091000,553690807,930,929,930,927,9769
|
|
20240718,090900,544624446,930,930,932,928,10083
|
|
20240718,090800,535257965,932,931,932,928,7698
|
|
20240718,090700,528098391,926,926,929,925,47430
|
|
20240718,090600,484187695,926,929,929,925,39637
|
|
20240718,090500,447434657,929,932,933,929,54895
|
|
20240718,090400,396400317,932,932,933,930,34897
|
|
20240718,090300,363886995,932,933,937,929,106575
|
|
20240718,090200,264649454,934,940,940,933,56275
|
|
20240718,090100,212023380,940,943,947,935,116556
|
|
20240718,090000,102752084,943,942,950,941,108479
|