594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185100,18417794219,1002,1002,1002,1002,164978
|
|
20240723,185000,18417794219,1002,1002,1002,1002,0
|
|
20240723,184900,18417794219,1002,1002,1002,1002,0
|
|
20240723,184800,18417794219,1002,1002,1002,1002,0
|
|
20240723,184700,18417794219,1002,1002,1002,1002,0
|
|
20240723,184600,18417794219,1002,1002,1002,1002,0
|
|
20240723,184500,18417794219,1002,1002,1002,1002,0
|
|
20240723,184400,18417794219,1002,1002,1002,1002,0
|
|
20240723,184300,18417794219,1002,1002,1002,1002,0
|
|
20240723,184200,18417794219,1002,1002,1002,1002,0
|
|
20240723,184100,18417794219,1002,1002,1002,1002,0
|
|
20240723,184000,18417794219,1002,1002,1002,1002,0
|
|
20240723,183900,18417794219,1002,1002,1002,1002,0
|
|
20240723,183800,18417794219,1002,1002,1002,1002,0
|
|
20240723,183700,18417794219,1002,1002,1002,1002,0
|
|
20240723,183600,18417794219,1002,1002,1002,1002,0
|
|
20240723,183500,18417794219,1002,1002,1002,1002,0
|
|
20240723,183400,18417794219,1002,1002,1002,1002,0
|
|
20240723,183300,18417794219,1002,1002,1002,1002,0
|
|
20240723,183200,18417794219,1002,1002,1002,1002,0
|
|
20240723,183100,18417794219,1002,1002,1002,1002,0
|
|
20240723,183000,18417794219,1002,1002,1002,1002,0
|
|
20240723,182900,18417794219,1002,1002,1002,1002,0
|
|
20240723,182800,18417794219,1002,1002,1002,1002,0
|
|
20240723,182700,18417794219,1002,1002,1002,1002,0
|
|
20240723,182600,18417794219,1002,1002,1002,1002,0
|
|
20240723,182500,18417794219,1002,1002,1002,1002,0
|
|
20240723,182400,18417794219,1002,1002,1002,1002,0
|
|
20240723,182300,18417794219,1002,1002,1002,1002,0
|
|
20240723,182200,18417794219,1002,1002,1002,1002,0
|
|
20240723,182100,18417794219,1002,1002,1002,1002,164978
|
|
20240723,182000,18417794219,1002,1002,1002,1002,0
|
|
20240723,181900,18417794219,1002,1002,1002,1002,0
|
|
20240723,181800,18417794219,1002,1002,1002,1002,0
|
|
20240723,181700,18417794219,1002,1002,1002,1002,0
|
|
20240723,181600,18417794219,1002,1002,1002,1002,0
|
|
20240723,181500,18417794219,1002,1002,1002,1002,0
|
|
20240723,181400,18417794219,1002,1002,1002,1002,0
|
|
20240723,181300,18417794219,1002,1002,1002,1002,0
|
|
20240723,181200,18417794219,1002,1002,1002,1002,0
|
|
20240723,181100,18417794219,1002,1002,1002,1002,0
|
|
20240723,181000,18417794219,1002,1002,1002,1002,0
|
|
20240723,180900,18417794219,1002,1002,1002,1002,0
|
|
20240723,180800,18417794219,1002,1002,1002,1002,0
|
|
20240723,180700,18417794219,1002,1002,1002,1002,0
|
|
20240723,180600,18417794219,1002,1002,1002,1002,0
|
|
20240723,180500,18417794219,1002,1002,1002,1002,0
|
|
20240723,180400,18417794219,1002,1002,1002,1002,0
|
|
20240723,180300,18417794219,1002,1002,1002,1002,0
|
|
20240723,180200,18417794219,1002,1002,1002,1002,0
|
|
20240723,180100,18417794219,1002,1002,1002,1002,0
|
|
20240723,180000,18417794219,1002,1002,1002,1002,0
|
|
20240723,175900,18417794219,1002,1002,1002,1002,0
|
|
20240723,175800,18417794219,1002,1002,1002,1002,0
|
|
20240723,175700,18417794219,1002,1002,1002,1002,0
|
|
20240723,175600,18417794219,1002,1002,1002,1002,0
|
|
20240723,175500,18417794219,1002,1002,1002,1002,0
|
|
20240723,175400,18417794219,1002,1002,1002,1002,0
|
|
20240723,175300,18417794219,1002,1002,1002,1002,0
|
|
20240723,175200,18417794219,1002,1002,1002,1002,0
|
|
20240723,175100,18417794219,1002,1002,1002,1002,164978
|
|
20240723,175000,18417794219,1002,1002,1002,1002,0
|
|
20240723,174900,18417794219,1002,1002,1002,1002,0
|
|
20240723,174800,18417794219,1002,1002,1002,1002,0
|
|
20240723,174700,18417794219,1002,1002,1002,1002,0
|
|
20240723,174600,18417794219,1002,1002,1002,1002,0
|
|
20240723,174500,18417794219,1002,1002,1002,1002,0
|
|
20240723,174400,18417794219,1002,1002,1002,1002,0
|
|
20240723,174300,18417794219,1002,1002,1002,1002,0
|
|
20240723,174200,18417794219,1002,1002,1002,1002,0
|
|
20240723,174100,18417794219,1002,1002,1002,1002,0
|
|
20240723,174000,18417794219,1002,1002,1002,1002,0
|
|
20240723,173900,18417794219,1002,1002,1002,1002,0
|
|
20240723,173800,18417794219,1002,1002,1002,1002,0
|
|
20240723,173700,18417794219,1002,1002,1002,1002,0
|
|
20240723,173600,18417794219,1002,1002,1002,1002,0
|
|
20240723,173500,18417794219,1002,1002,1002,1002,0
|
|
20240723,173400,18417794219,1002,1002,1002,1002,0
|
|
20240723,173300,18417794219,1002,1002,1002,1002,0
|
|
20240723,173200,18417794219,1002,1002,1002,1002,0
|
|
20240723,173100,18417794219,1002,1002,1002,1002,0
|
|
20240723,173000,18417794219,1002,1002,1002,1002,0
|
|
20240723,172900,18417794219,1002,1002,1002,1002,0
|
|
20240723,172800,18417794219,1002,1002,1002,1002,0
|
|
20240723,172700,18417794219,1002,1002,1002,1002,0
|
|
20240723,172600,18417794219,1002,1002,1002,1002,0
|
|
20240723,172500,18417794219,1002,1002,1002,1002,0
|
|
20240723,172400,18417794219,1002,1002,1002,1002,0
|
|
20240723,172300,18417794219,1002,1002,1002,1002,0
|
|
20240723,172200,18417794219,1002,1002,1002,1002,0
|
|
20240723,172100,18417794219,1002,1002,1002,1002,164978
|
|
20240723,172000,18417794219,1002,1002,1002,1002,0
|
|
20240723,171900,18417794219,1002,1002,1002,1002,0
|
|
20240723,171800,18417794219,1002,1002,1002,1002,0
|
|
20240723,171700,18417794219,1002,1002,1002,1002,0
|
|
20240723,171600,18417794219,1002,1002,1002,1002,0
|
|
20240723,171500,18417794219,1002,1002,1002,1002,0
|
|
20240723,171400,18417794219,1002,1002,1002,1002,0
|
|
20240723,171300,18417794219,1002,1002,1002,1002,0
|
|
20240723,171200,18417794219,1002,1002,1002,1002,0
|
|
20240723,171100,18417794219,1002,1002,1002,1002,0
|
|
20240723,171000,18417794219,1002,1002,1002,1002,0
|
|
20240723,170900,18417794219,1002,1002,1002,1002,0
|
|
20240723,170800,18417794219,1002,1002,1002,1002,0
|
|
20240723,170700,18417794219,1002,1002,1002,1002,0
|
|
20240723,170600,18417794219,1002,1002,1002,1002,0
|
|
20240723,170500,18417794219,1002,1002,1002,1002,0
|
|
20240723,170400,18417794219,1002,1002,1002,1002,0
|
|
20240723,170300,18417794219,1002,1002,1002,1002,0
|
|
20240723,170200,18417794219,1002,1002,1002,1002,0
|
|
20240723,170100,18417794219,1002,1002,1002,1002,0
|
|
20240723,170000,18417794219,1002,1002,1002,1002,0
|
|
20240723,165900,18417794219,1002,1002,1002,1002,0
|
|
20240723,165800,18417794219,1002,1002,1002,1002,0
|
|
20240723,165700,18417794219,1002,1002,1002,1002,0
|
|
20240723,165600,18417794219,1002,1002,1002,1002,0
|
|
20240723,165500,18417794219,1002,1002,1002,1002,0
|
|
20240723,165400,18417794219,1002,1002,1002,1002,0
|
|
20240723,165300,18417794219,1002,1002,1002,1002,0
|
|
20240723,165200,18417794219,1002,1002,1002,1002,0
|
|
20240723,165100,18417794219,1002,1002,1002,1002,164978
|
|
20240723,165000,18417794219,1002,1002,1002,1002,0
|
|
20240723,164900,18417794219,1002,1002,1002,1002,0
|
|
20240723,164800,18417794219,1002,1002,1002,1002,0
|
|
20240723,164700,18417794219,1002,1002,1002,1002,0
|
|
20240723,164600,18417794219,1002,1002,1002,1002,0
|
|
20240723,164500,18417794219,1002,1002,1002,1002,0
|
|
20240723,164400,18417794219,1002,1002,1002,1002,0
|
|
20240723,164300,18417794219,1002,1002,1002,1002,0
|
|
20240723,164200,18417794219,1002,1002,1002,1002,0
|
|
20240723,164100,18417794219,1002,1002,1002,1002,0
|
|
20240723,164000,18417794219,1002,1002,1002,1002,0
|
|
20240723,163900,18417794219,1002,1002,1002,1002,0
|
|
20240723,163800,18417794219,1002,1002,1002,1002,0
|
|
20240723,163700,18417794219,1002,1002,1002,1002,0
|
|
20240723,163600,18417794219,1002,1002,1002,1002,0
|
|
20240723,163500,18417794219,1002,1002,1002,1002,0
|
|
20240723,163400,18417794219,1002,1002,1002,1002,0
|
|
20240723,163300,18417794219,1002,1002,1002,1002,0
|
|
20240723,163200,18417794219,1002,1002,1002,1002,0
|
|
20240723,163100,18417794219,1002,1002,1002,1002,0
|
|
20240723,163000,18417794219,1002,1002,1002,1002,0
|
|
20240723,162900,18417794219,1002,1002,1002,1002,0
|
|
20240723,162800,18417794219,1002,1002,1002,1002,0
|
|
20240723,162700,18417794219,1002,1002,1002,1002,0
|
|
20240723,162600,18417794219,1002,1002,1002,1002,0
|
|
20240723,162500,18417794219,1002,1002,1002,1002,0
|
|
20240723,162400,18417794219,1002,1002,1002,1002,0
|
|
20240723,162300,18417794219,1002,1002,1002,1002,0
|
|
20240723,162200,18417794219,1002,1002,1002,1002,0
|
|
20240723,162100,18417794219,1002,1002,1002,1002,164978
|
|
20240723,162000,18417794219,1002,1002,1002,1002,0
|
|
20240723,161900,18417794219,1002,1002,1002,1002,0
|
|
20240723,161800,18417794219,1002,1002,1002,1002,0
|
|
20240723,161700,18417794219,1002,1002,1002,1002,0
|
|
20240723,161600,18417794219,1002,1002,1002,1002,0
|
|
20240723,161500,18417794219,1002,1002,1002,1002,0
|
|
20240723,161400,18417794219,1002,1002,1002,1002,0
|
|
20240723,161300,18417794219,1002,1002,1002,1002,0
|
|
20240723,161200,18417794219,1002,1002,1002,1002,0
|
|
20240723,161100,18417794219,1002,1002,1002,1002,0
|
|
20240723,161000,18417794219,1002,1002,1002,1002,0
|
|
20240723,160900,18417794219,1002,1002,1002,1002,0
|
|
20240723,160800,18417794219,1002,1002,1002,1002,0
|
|
20240723,160700,18417794219,1002,1002,1002,1002,0
|
|
20240723,160600,18417794219,1002,1002,1002,1002,0
|
|
20240723,160500,18417794219,1002,1002,1002,1002,0
|
|
20240723,160400,18417794219,1002,1002,1002,1002,0
|
|
20240723,160300,18417794219,1002,1002,1002,1002,0
|
|
20240723,160200,18417794219,1002,1002,1002,1002,0
|
|
20240723,160100,18417794219,1002,1002,1002,1002,0
|
|
20240723,160000,18417794219,1002,1002,1002,1002,0
|
|
20240723,155900,18417794219,1002,1002,1002,1002,0
|
|
20240723,155800,18417794219,1002,1002,1002,1002,0
|
|
20240723,155700,18417794219,1002,1002,1002,1002,0
|
|
20240723,155600,18417794219,1002,1002,1002,1002,0
|
|
20240723,155500,18417794219,1002,1002,1002,1002,0
|
|
20240723,155400,18417794219,1002,1002,1002,1002,0
|
|
20240723,155300,18417794219,1002,1002,1002,1002,0
|
|
20240723,155200,18417794219,1002,1002,1002,1002,0
|
|
20240723,155100,18417794219,1002,1002,1002,1002,164978
|
|
20240723,155000,18417794219,1002,1002,1002,1002,0
|
|
20240723,154900,18417794219,1002,1002,1002,1002,0
|
|
20240723,154800,18417794219,1002,1002,1002,1002,0
|
|
20240723,154700,18417794219,1002,1002,1002,1002,0
|
|
20240723,154600,18417794219,1002,1002,1002,1002,0
|
|
20240723,154500,18417794219,1002,1002,1002,1002,0
|
|
20240723,154400,18417794219,1002,1002,1002,1002,0
|
|
20240723,154300,18417794219,1002,1002,1002,1002,0
|
|
20240723,154200,18417794219,1002,1002,1002,1002,0
|
|
20240723,154100,18417794219,1002,1002,1002,1002,0
|
|
20240723,154000,18417794219,1002,1002,1002,1002,0
|
|
20240723,153900,18417794219,1002,1002,1002,1002,0
|
|
20240723,153800,18417794219,1002,1002,1002,1002,0
|
|
20240723,153700,18417794219,1002,1002,1002,1002,0
|
|
20240723,153600,18417794219,1002,1002,1002,1002,0
|
|
20240723,153500,18417794219,1002,1002,1002,1002,0
|
|
20240723,153400,18417794219,1002,1002,1002,1002,0
|
|
20240723,153300,18417794219,1002,1002,1002,1002,0
|
|
20240723,153200,18417794219,1002,1002,1002,1002,0
|
|
20240723,153100,18417794219,1002,1002,1002,1002,0
|
|
20240723,153000,18417794219,1002,1002,1002,1002,164978
|
|
20240723,152900,18252486263,1002,1002,1002,1002,0
|
|
20240723,152800,18252486263,1002,1002,1002,1002,0
|
|
20240723,152700,18252486263,1002,1002,1002,1002,0
|
|
20240723,152600,18252486263,1002,1002,1002,1002,0
|
|
20240723,152500,18252486263,1002,1002,1002,1002,0
|
|
20240723,152400,18252486263,1002,1002,1002,1002,0
|
|
20240723,152300,18252486263,1002,1002,1002,1002,0
|
|
20240723,152200,18252486263,1002,1002,1002,1002,0
|
|
20240723,152100,18252486263,1002,1002,1002,1002,0
|
|
20240723,152000,18252486263,1002,1002,1002,1002,0
|
|
20240723,151900,18252486263,1002,1001,1002,1000,22279
|
|
20240723,151800,18230178860,1000,999,1001,999,24030
|
|
20240723,151700,18206155891,1000,999,1000,998,7938
|
|
20240723,151600,18198224448,999,999,1000,999,18255
|
|
20240723,151500,18179986128,999,999,1000,998,26476
|
|
20240723,151400,18153537467,999,997,999,997,2647
|
|
20240723,151300,18150893911,997,998,999,996,12711
|
|
20240723,151200,18138219044,998,996,998,996,3624
|
|
20240723,151100,18134607866,997,998,999,997,2896
|
|
20240723,151000,18131717334,998,999,999,997,9198
|
|
20240723,150900,18122539709,999,997,999,996,16073
|
|
20240723,150800,18106522528,998,999,999,997,9528
|
|
20240723,150700,18097020642,998,999,1000,997,20076
|
|
20240723,150600,18076989267,999,999,1000,998,6815
|
|
20240723,150500,18070185571,999,998,1000,997,14358
|
|
20240723,150400,18055843999,997,997,998,997,3977
|
|
20240723,150300,18051878821,998,997,998,997,13633
|
|
20240723,150200,18038283780,997,998,998,997,6744
|
|
20240723,150100,18031558653,998,997,998,997,7893
|
|
20240723,150000,18023688282,997,999,999,997,26708
|
|
20240723,145900,17997040134,999,1000,1000,998,17499
|
|
20240723,145800,17979558277,1001,1001,1001,1000,10129
|
|
20240723,145700,17969428972,1001,1000,1001,1000,2936
|
|
20240723,145600,17966490686,1001,1000,1001,999,11329
|
|
20240723,145500,17955161218,999,1000,1000,999,6033
|
|
20240723,145400,17949128665,1000,1000,1000,999,2373
|
|
20240723,145300,17946755874,1000,1000,1001,999,10614
|
|
20240723,145200,17936147865,1000,999,1000,999,12129
|
|
20240723,145100,17924021313,1000,1000,1001,999,10013
|
|
20240723,145000,17914005522,1000,999,1000,999,30230
|
|
20240723,144900,17883777397,999,1000,1000,999,3548
|
|
20240723,144800,17880232487,999,998,999,998,13164
|
|
20240723,144700,17867085739,998,997,998,997,481
|
|
20240723,144600,17866605731,997,998,998,997,2237
|
|
20240723,144500,17864374407,997,997,998,997,4857
|
|
20240723,144400,17859531976,997,997,998,997,1595
|
|
20240723,144300,17857941751,997,997,998,996,4622
|
|
20240723,144200,17853337735,996,999,999,996,34807
|
|
20240723,144100,17818615648,999,999,1000,998,14266
|
|
20240723,144000,17804364063,999,999,999,998,7422
|
|
20240723,143900,17796950697,999,999,1000,998,4549
|
|
20240723,143800,17792406250,999,998,999,998,932
|
|
20240723,143700,17791476009,998,999,999,997,5623
|
|
20240723,143600,17785863752,1000,998,1001,997,42277
|
|
20240723,143500,17743631086,998,997,999,997,4044
|
|
20240723,143400,17739595457,998,998,998,997,6748
|
|
20240723,143300,17732861168,997,997,998,997,8803
|
|
20240723,143200,17724082633,997,998,998,997,1470
|
|
20240723,143100,17722615783,998,999,999,998,2499
|
|
20240723,143000,17720121780,998,1000,1000,998,3848
|
|
20240723,142900,17716281267,999,1001,1001,998,23654
|
|
20240723,142800,17692655653,1000,999,1000,999,35170
|
|
20240723,142700,17657485796,999,1000,1000,999,5563
|
|
20240723,142600,17651927851,1000,998,1000,998,17956
|
|
20240723,142500,17633997311,997,997,997,995,9179
|
|
20240723,142400,17624849595,996,996,996,996,7618
|
|
20240723,142300,17617262067,997,997,997,996,4937
|
|
20240723,142200,17612343717,997,996,997,996,4260
|
|
20240723,142100,17608097497,997,997,997,997,318
|
|
20240723,142000,17607780451,997,997,997,996,10029
|
|
20240723,141900,17597791538,997,996,997,995,1901
|
|
20240723,141800,17595898277,996,995,996,995,833
|
|
20240723,141700,17595069042,995,998,998,995,18405
|
|
20240723,141600,17576714904,998,1000,1000,998,2563
|
|
20240723,141500,17574154867,1000,995,1000,995,20304
|
|
20240723,141400,17553909167,995,995,995,993,10848
|
|
20240723,141300,17543124641,995,997,997,995,5063
|
|
20240723,141200,17538086066,996,995,997,995,617
|
|
20240723,141100,17537472022,997,997,997,992,21326
|
|
20240723,141000,17516287356,995,994,997,993,6955
|
|
20240723,140900,17509370767,993,996,996,992,14911
|
|
20240723,140800,17494562689,993,995,996,993,35659
|
|
20240723,140700,17459118061,994,995,997,994,7066
|
|
20240723,140600,17452090711,997,995,997,994,2248
|
|
20240723,140500,17449853665,996,994,997,993,29428
|
|
20240723,140400,17420584546,993,996,996,993,9134
|
|
20240723,140300,17411505733,996,996,997,996,3680
|
|
20240723,140200,17407839273,996,997,997,996,1237
|
|
20240723,140100,17406607182,998,996,1002,993,103018
|
|
20240723,140000,17304028601,996,997,998,996,10054
|
|
20240723,135900,17294013840,997,998,998,995,3135
|
|
20240723,135800,17290891320,999,999,999,995,33254
|
|
20240723,135700,17257745037,999,1000,1000,999,10865
|
|
20240723,135600,17246887890,1001,1001,1001,999,15281
|
|
20240723,135500,17231604438,1001,1002,1002,1000,27362
|
|
20240723,135400,17204232190,1002,1003,1003,1002,3205
|
|
20240723,135300,17201017600,1003,1004,1004,1001,17833
|
|
20240723,135200,17183130801,1004,1001,1004,1001,5288
|
|
20240723,135100,17177832704,1001,1000,1001,1000,11979
|
|
20240723,135000,17165849277,1001,1002,1002,1000,17584
|
|
20240723,134900,17148245433,1002,1003,1003,1000,8219
|
|
20240723,134800,17140013945,1003,1002,1003,1002,29513
|
|
20240723,134700,17110421011,1002,1002,1002,1002,7834
|
|
20240723,134600,17102571343,1002,1000,1002,1000,10146
|
|
20240723,134500,17092412014,1001,999,1001,999,11641
|
|
20240723,134400,17080779880,999,996,1002,996,30639
|
|
20240723,134300,17050118899,996,995,998,995,8041
|
|
20240723,134200,17042110756,998,999,999,995,4794
|
|
20240723,134100,17037335410,999,999,999,998,1270
|
|
20240723,134000,17036067817,999,999,999,998,2738
|
|
20240723,133900,17033334101,999,999,1000,995,5446
|
|
20240723,133800,17027901772,1000,997,1000,994,6916
|
|
20240723,133700,17021003389,996,993,996,993,18085
|
|
20240723,133600,17003014157,993,995,995,993,4724
|
|
20240723,133500,16998321955,995,993,995,993,24908
|
|
20240723,133400,16973577007,994,995,995,993,22323
|
|
20240723,133300,16951390356,995,996,996,994,6421
|
|
20240723,133200,16945001678,995,996,996,994,51405
|
|
20240723,133100,16893884022,997,998,998,996,44300
|
|
20240723,133000,16849714333,998,998,999,998,11969
|
|
20240723,132900,16837766486,999,1000,1001,998,13318
|
|
20240723,132800,16824453295,1000,1001,1002,1000,15424
|
|
20240723,132700,16809025364,1001,1001,1002,1001,6242
|
|
20240723,132600,16802776702,1001,1002,1002,1000,5739
|
|
20240723,132500,16797032230,1002,1001,1003,1001,10384
|
|
20240723,132400,16786630235,1001,1000,1001,1000,12201
|
|
20240723,132300,16774428144,1001,1000,1001,1000,14797
|
|
20240723,132200,16759631028,1001,1002,1003,1000,13090
|
|
20240723,132100,16746530001,1003,1001,1003,1001,15573
|
|
20240723,132000,16730941229,1001,1002,1002,1000,22667
|
|
20240723,131900,16708266787,1001,1001,1002,1001,7430
|
|
20240723,131800,16700827681,1002,1002,1003,1001,7392
|
|
20240723,131700,16693420954,1002,1001,1003,1000,56910
|
|
20240723,131600,16636488044,1001,1001,1001,1000,24129
|
|
20240723,131500,16612356127,1002,1001,1002,1000,23890
|
|
20240723,131400,16588443347,1001,1002,1002,1001,17490
|
|
20240723,131300,16570935713,1001,1003,1003,1001,10129
|
|
20240723,131200,16560788121,1002,1003,1003,1002,5111
|
|
20240723,131100,16555663328,1003,1002,1005,1002,7534
|
|
20240723,131000,16548109458,1002,1001,1002,1001,13428
|
|
20240723,130900,16534655496,1002,1004,1004,1002,13565
|
|
20240723,130800,16521051197,1004,1004,1005,1003,10293
|
|
20240723,130700,16510722195,1004,1002,1004,1002,19292
|
|
20240723,130600,16491384622,1002,1003,1003,1002,4471
|
|
20240723,130500,16486900652,1002,1001,1003,1000,18738
|
|
20240723,130400,16468147663,1003,997,1003,997,26355
|
|
20240723,130300,16441839456,997,1001,1001,997,25403
|
|
20240723,130200,16416477280,999,1001,1001,998,22871
|
|
20240723,130100,16393621868,1001,1000,1001,998,33507
|
|
20240723,130000,16360122526,1000,997,1000,997,29327
|
|
20240723,125900,16330823279,998,999,1000,997,10526
|
|
20240723,125800,16320319601,998,997,998,996,15261
|
|
20240723,125700,16305094289,995,999,999,995,31977
|
|
20240723,125600,16273214864,998,995,998,993,16997
|
|
20240723,125500,16256295331,994,1002,1002,992,208852
|
|
20240723,125400,16047963586,1002,1004,1004,1001,22040
|
|
20240723,125300,16025867725,1005,1005,1005,1002,27366
|
|
20240723,125200,15998422412,1003,1007,1007,1003,37015
|
|
20240723,125100,15961217687,1006,1010,1012,1006,22985
|
|
20240723,125000,15938034599,1009,1007,1013,1006,46263
|
|
20240723,124900,15891266478,1007,1002,1014,1002,66304
|
|
20240723,124800,15824302229,1001,1005,1005,1001,26190
|
|
20240723,124700,15798046032,1005,1001,1005,1000,16650
|
|
20240723,124600,15781359942,1001,1002,1003,1001,41362
|
|
20240723,124500,15739934643,1002,1004,1005,1001,35120
|
|
20240723,124400,15704722308,1004,1007,1007,1004,23691
|
|
20240723,124300,15680888265,1008,1006,1008,1001,63524
|
|
20240723,124200,15617200261,1006,1002,1006,1001,37601
|
|
20240723,124100,15579495533,1002,1007,1008,1002,91127
|
|
20240723,124000,15487923641,1007,1014,1015,1006,92564
|
|
20240723,123900,15394584218,1013,1012,1016,1012,99651
|
|
20240723,123800,15293573032,1012,1012,1013,1011,32516
|
|
20240723,123700,15260665366,1012,1011,1014,1008,43899
|
|
20240723,123600,15216265548,1010,1011,1012,1008,50205
|
|
20240723,123500,15165563974,1012,1012,1013,1010,35293
|
|
20240723,123400,15129864973,1012,1010,1016,1008,160342
|
|
20240723,123300,14967498510,1009,1006,1013,1005,75482
|
|
20240723,123200,14891398569,1006,1006,1008,1005,44799
|
|
20240723,123100,14846297789,1006,1008,1009,1004,88787
|
|
20240723,123000,14756919988,1008,1011,1014,1008,166327
|
|
20240723,122900,14588776334,1011,1010,1012,1008,122857
|
|
20240723,122800,14464656969,1009,1012,1012,1007,119433
|
|
20240723,122700,14344107777,1011,1006,1013,1005,149184
|
|
20240723,122600,14193431973,1005,1002,1010,1002,79911
|
|
20240723,122500,14113006315,1002,1005,1005,999,66959
|
|
20240723,122400,14045960765,1007,1007,1008,1001,60492
|
|
20240723,122300,13985195518,1008,1015,1018,1007,170718
|
|
20240723,122200,13812199778,1015,1012,1017,1011,106658
|
|
20240723,122100,13704012635,1012,1017,1018,1011,88005
|
|
20240723,122000,13614701372,1018,1016,1019,1011,330441
|
|
20240723,121900,13278749277,1017,1009,1018,1004,339234
|
|
20240723,121800,12935136982,1009,1005,1010,1005,115978
|
|
20240723,121700,12818198326,1005,1001,1005,999,19066
|
|
20240723,121600,12799086077,1000,1007,1007,1000,39000
|
|
20240723,121500,12759944321,1006,1001,1011,1001,75004
|
|
20240723,121400,12684356113,998,1008,1010,990,158093
|
|
20240723,121300,12525228450,1008,1005,1008,1003,83590
|
|
20240723,121200,12441153040,1005,998,1006,998,159617
|
|
20240723,121100,12281060840,998,992,998,991,38639
|
|
20240723,121000,12242627919,994,994,994,989,16325
|
|
20240723,120900,12226461615,994,989,994,989,2669
|
|
20240723,120800,12223819032,989,988,989,987,11249
|
|
20240723,120700,12212700796,988,989,989,988,14700
|
|
20240723,120600,12198173666,989,990,990,988,10358
|
|
20240723,120500,12187934751,990,994,994,990,11294
|
|
20240723,120400,12176721472,994,989,996,989,30167
|
|
20240723,120300,12146753397,989,989,990,988,16648
|
|
20240723,120200,12130287515,989,988,989,988,4288
|
|
20240723,120100,12126049373,988,990,990,987,17069
|
|
20240723,120000,12109188149,988,987,990,987,9501
|
|
20240723,115900,12099803516,987,989,990,987,35572
|
|
20240723,115800,12064644578,989,991,991,989,27130
|
|
20240723,115700,12037788372,991,992,992,990,13066
|
|
20240723,115600,12024841064,992,993,993,991,1097
|
|
20240723,115500,12023753215,991,993,993,991,4555
|
|
20240723,115400,12019235008,993,995,995,993,3547
|
|
20240723,115300,12015710689,995,995,996,995,2498
|
|
20240723,115200,12013224730,995,995,995,994,5098
|
|
20240723,115100,12008153120,995,993,995,993,6959
|
|
20240723,115000,12001233783,993,993,993,992,1518
|
|
20240723,114900,11999726825,992,991,994,991,24795
|
|
20240723,114800,11975119024,991,992,993,991,7364
|
|
20240723,114700,11967817220,993,994,994,993,4885
|
|
20240723,114600,11962965909,993,995,996,993,18005
|
|
20240723,114500,11945066090,996,996,996,995,4300
|
|
20240723,114400,11940783470,995,997,997,995,17960
|
|
20240723,114300,11922897117,997,998,998,997,2144
|
|
20240723,114200,11920758200,997,999,999,997,10372
|
|
20240723,114100,11910407297,997,997,999,997,8508
|
|
20240723,114000,11901912063,997,999,999,997,7649
|
|
20240723,113900,11894277140,999,998,999,998,10613
|
|
20240723,113800,11883679838,997,997,997,996,5496
|
|
20240723,113700,11878200509,997,998,998,997,1169
|
|
20240723,113600,11877033867,998,996,999,996,3868
|
|
20240723,113500,11873175708,996,997,997,996,4757
|
|
20240723,113400,11868433181,999,999,999,997,74
|
|
20240723,113300,11868359273,999,999,1000,998,21441
|
|
20240723,113200,11846948234,998,995,1000,995,16681
|
|
20240723,113100,11830302781,995,998,998,995,3581
|
|
20240723,113000,11826733394,998,1000,1002,998,15436
|
|
20240723,112900,11811310524,1000,1002,1003,1000,16001
|
|
20240723,112800,11795285083,1003,1002,1003,1002,5922
|
|
20240723,112700,11789347054,1002,1002,1004,1001,29873
|
|
20240723,112600,11759398676,1002,1002,1003,1001,14148
|
|
20240723,112500,11745226279,1003,999,1003,998,30925
|
|
20240723,112400,11714298451,999,998,999,998,8381
|
|
20240723,112300,11705931510,999,998,999,996,20943
|
|
20240723,112200,11685037989,998,995,999,994,29653
|
|
20240723,112100,11655473110,994,992,995,992,11038
|
|
20240723,112000,11644511934,992,992,993,991,17970
|
|
20240723,111900,11626680237,992,991,993,991,9019
|
|
20240723,111800,11617733302,991,992,993,989,126809
|
|
20240723,111700,11492128404,993,993,993,992,27694
|
|
20240723,111600,11464654583,993,994,995,992,16040
|
|
20240723,111500,11448727161,994,995,995,994,1688
|
|
20240723,111400,11447049121,995,993,995,993,48473
|
|
20240723,111300,11398895129,994,994,995,994,7674
|
|
20240723,111200,11391266902,995,995,995,993,6924
|
|
20240723,111100,11384384525,995,994,995,994,4133
|
|
20240723,111000,11380273950,995,994,995,994,6522
|
|
20240723,110900,11373786459,995,994,996,994,11032
|
|
20240723,110800,11362817416,994,995,996,993,30015
|
|
20240723,110700,11332965554,996,998,1000,995,28462
|
|
20240723,110600,11304601610,1000,1001,1001,998,10151
|
|
20240723,110500,11294465664,1001,1004,1004,998,18128
|
|
20240723,110400,11276313319,1003,1004,1004,1001,29569
|
|
20240723,110300,11246652476,1004,1000,1004,1000,10826
|
|
20240723,110200,11235816768,999,1000,1000,998,19000
|
|
20240723,110100,11216836125,1000,999,1000,999,611
|
|
20240723,110000,11216225236,1000,1001,1001,1000,16110
|
|
20240723,105900,11200105336,1001,998,1004,997,43898
|
|
20240723,105800,11156175908,998,997,998,996,8625
|
|
20240723,105700,11147573888,997,996,998,995,6147
|
|
20240723,105600,11141449741,996,993,996,993,6698
|
|
20240723,105500,11134787996,993,993,993,992,17976
|
|
20240723,105400,11116949131,993,991,994,991,30763
|
|
20240723,105300,11086403612,994,995,995,992,56374
|
|
20240723,105200,11030424473,995,999,1000,995,32900
|
|
20240723,105100,10997643741,999,997,1000,997,15034
|
|
20240723,105000,10982633318,998,997,998,996,6968
|
|
20240723,104900,10975686191,997,997,998,996,3750
|
|
20240723,104800,10971947446,997,996,998,996,5867
|
|
20240723,104700,10966098513,996,995,996,995,9320
|
|
20240723,104600,10956819299,996,995,996,994,7843
|
|
20240723,104500,10949018177,995,996,996,994,19653
|
|
20240723,104400,10929464382,996,997,997,996,25719
|
|
20240723,104300,10903846104,998,1000,1001,997,32849
|
|
20240723,104200,10871062168,1000,1001,1001,1000,9034
|
|
20240723,104100,10862025798,1001,999,1002,999,29529
|
|
20240723,104000,10832470187,999,1000,1000,998,1003
|
|
20240723,103900,10831468088,1001,1000,1002,1000,1013
|
|
20240723,103800,10830454793,997,1000,1000,997,35075
|
|
20240723,103700,10795411319,1000,1002,1002,1000,7433
|
|
20240723,103600,10787969018,1002,1002,1003,1001,10128
|
|
20240723,103500,10777816223,1001,997,1002,996,16682
|
|
20240723,103400,10761145853,999,999,999,996,9550
|
|
20240723,103300,10751614004,1000,1002,1002,999,11456
|
|
20240723,103200,10740148519,1002,996,1002,996,37423
|
|
20240723,103100,10702800092,996,995,996,995,8295
|
|
20240723,103000,10694540162,996,996,997,995,13048
|
|
20240723,102900,10681550701,997,997,998,996,6520
|
|
20240723,102800,10675049814,996,997,997,995,5559
|
|
20240723,102700,10669513593,995,998,998,995,19875
|
|
20240723,102600,10649712489,998,998,998,998,5503
|
|
20240723,102500,10644220495,998,996,998,996,5660
|
|
20240723,102400,10638577098,997,997,997,996,2305
|
|
20240723,102300,10636279090,997,995,997,995,6151
|
|
20240723,102200,10630153822,996,996,996,995,12160
|
|
20240723,102100,10618052803,995,998,998,995,20459
|
|
20240723,102000,10597678342,998,998,998,995,23178
|
|
20240723,101900,10574598241,998,1000,1000,997,29182
|
|
20240723,101800,10545485057,999,1006,1006,999,26833
|
|
20240723,101700,10518538871,1006,1006,1007,1005,30788
|
|
20240723,101600,10487551573,1005,1006,1009,1005,67473
|
|
20240723,101500,10419574216,1006,1003,1007,1002,47116
|
|
20240723,101400,10372248721,1003,996,1004,996,43992
|
|
20240723,101300,10328225073,998,993,998,993,31790
|
|
20240723,101200,10296598299,994,993,994,992,22333
|
|
20240723,101100,10274429644,993,993,993,992,14207
|
|
20240723,101000,10260327931,993,993,995,992,23247
|
|
20240723,100900,10237225048,993,993,994,991,61175
|
|
20240723,100800,10176570282,993,992,994,991,29081
|
|
20240723,100700,10147719571,992,994,994,991,60194
|
|
20240723,100600,10088000106,994,995,995,993,35509
|
|
20240723,100500,10052710871,995,997,997,993,139469
|
|
20240723,100400,9913964935,997,1000,1000,995,62040
|
|
20240723,100300,9852173611,1000,1006,1007,996,198211
|
|
20240723,100200,9653780176,1005,1007,1007,1004,18844
|
|
20240723,100100,9634833564,1007,1007,1007,1006,16624
|
|
20240723,100000,9618104185,1006,1007,1008,1006,18875
|
|
20240723,095900,9599094601,1008,1011,1011,1007,24860
|
|
20240723,095800,9574001714,1011,1013,1013,1011,31195
|
|
20240723,095700,9542452733,1013,1014,1015,1012,16150
|
|
20240723,095600,9526088618,1014,1012,1016,1011,21332
|
|
20240723,095500,9504452790,1011,1015,1016,1011,76781
|
|
20240723,095400,9426542521,1015,1009,1015,1007,63473
|
|
20240723,095300,9362377879,1008,1009,1010,1008,27806
|
|
20240723,095200,9334336839,1009,1009,1011,1009,18123
|
|
20240723,095100,9316044692,1010,1008,1010,1008,19645
|
|
20240723,095000,9296220414,1008,1008,1009,1006,21669
|
|
20240723,094900,9274388440,1007,1008,1008,1007,13332
|
|
20240723,094800,9260960711,1008,1003,1008,1002,26579
|
|
20240723,094700,9234266433,1003,1001,1003,1001,32790
|
|
20240723,094600,9201419735,1003,1003,1004,1000,42135
|
|
20240723,094500,9159228551,1002,1003,1004,1001,57456
|
|
20240723,094400,9101612399,1003,1005,1006,1003,39560
|
|
20240723,094300,9061858831,1005,1014,1015,1005,82889
|
|
20240723,094200,8978028103,1015,1004,1015,1003,115591
|
|
20240723,094100,8861238627,1004,1005,1005,1001,25444
|
|
20240723,094000,8835729275,1005,1002,1005,1001,12883
|
|
20240723,093900,8822811949,1002,1002,1003,1000,62655
|
|
20240723,093800,8760097496,1002,1008,1008,1001,62507
|
|
20240723,093700,8697257060,1008,1008,1010,1007,33833
|
|
20240723,093600,8663160563,1009,1014,1014,1008,52930
|
|
20240723,093500,8609640637,1015,1013,1016,1013,47066
|
|
20240723,093400,8561904149,1015,1012,1015,1010,99826
|
|
20240723,093300,8460909575,1011,1013,1014,1010,120904
|
|
20240723,093200,8338468317,1013,1001,1013,1000,178682
|
|
20240723,093100,8158749400,1001,1003,1004,1000,61472
|
|
20240723,093000,8097182349,1004,1002,1004,999,116734
|
|
20240723,092900,7980396234,1000,1007,1007,1000,95639
|
|
20240723,092800,7884564476,1007,1002,1008,1002,63815
|
|
20240723,092700,7820423434,1005,1007,1008,1002,118964
|
|
20240723,092600,7701022928,1009,1010,1010,1005,49137
|
|
20240723,092500,7651521736,1010,1003,1010,1003,65032
|
|
20240723,092400,7586137782,1001,1005,1010,1001,133462
|
|
20240723,092300,7451887487,1006,1009,1013,1004,140961
|
|
20240723,092200,7309864799,1007,1010,1015,1007,123387
|
|
20240723,092100,7185203920,1009,1006,1010,1001,137279
|
|
20240723,092000,7047195949,1003,1016,1016,1003,203802
|
|
20240723,091900,6841716473,1017,1011,1018,1009,135635
|
|
20240723,091800,6704287767,1010,1017,1018,1009,121476
|
|
20240723,091700,6581236450,1015,1012,1018,1012,91222
|
|
20240723,091600,6488724061,1013,1009,1016,1008,62783
|
|
20240723,091500,6425238995,1009,1018,1021,1008,268924
|
|
20240723,091400,6152379319,1016,1024,1025,1010,338941
|
|
20240723,091300,5808102494,1023,1018,1028,1018,202422
|
|
20240723,091200,5600851916,1020,1034,1034,1018,528559
|
|
20240723,091100,5057657970,1034,1030,1034,1026,376946
|
|
20240723,091000,4669560126,1030,1030,1030,1023,537480
|
|
20240723,090900,4117276166,1030,1020,1030,1019,789105
|
|
20240723,090800,3307236789,1019,1020,1024,1019,391421
|
|
20240723,090700,2907595733,1022,1013,1023,1011,800370
|
|
20240723,090600,2093388667,1014,1009,1014,1008,569846
|
|
20240723,090500,1517192348,1009,991,1013,990,594906
|
|
20240723,090400,921105272,991,987,994,987,231489
|
|
20240723,090300,691834501,987,991,994,986,185024
|
|
20240723,090200,508971845,990,980,993,975,265005
|
|
20240723,090100,247411257,978,971,988,967,208080
|
|
20240723,090000,43281251,967,966,973,964,30090
|