601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185800,16293192583,1663,1663,1663,1663,57894
|
|
20240723,185700,16293192583,1663,1663,1663,1663,0
|
|
20240723,185600,16293192583,1663,1663,1663,1663,0
|
|
20240723,185500,16293192583,1663,1663,1663,1663,0
|
|
20240723,185400,16293192583,1663,1663,1663,1663,0
|
|
20240723,185300,16293192583,1663,1663,1663,1663,0
|
|
20240723,185200,16293192583,1663,1663,1663,1663,0
|
|
20240723,185100,16293192583,1663,1663,1663,1663,0
|
|
20240723,185000,16293192583,1663,1663,1663,1663,0
|
|
20240723,184900,16293192583,1663,1663,1663,1663,0
|
|
20240723,184800,16293192583,1663,1663,1663,1663,0
|
|
20240723,184700,16293192583,1663,1663,1663,1663,0
|
|
20240723,184600,16293192583,1663,1663,1663,1663,0
|
|
20240723,184500,16293192583,1663,1663,1663,1663,0
|
|
20240723,184400,16293192583,1663,1663,1663,1663,0
|
|
20240723,184300,16293192583,1663,1663,1663,1663,0
|
|
20240723,184200,16293192583,1663,1663,1663,1663,0
|
|
20240723,184100,16293192583,1663,1663,1663,1663,0
|
|
20240723,184000,16293192583,1663,1663,1663,1663,0
|
|
20240723,183900,16293192583,1663,1663,1663,1663,0
|
|
20240723,183800,16293192583,1663,1663,1663,1663,0
|
|
20240723,183700,16293192583,1663,1663,1663,1663,0
|
|
20240723,183600,16293192583,1663,1663,1663,1663,0
|
|
20240723,183500,16293192583,1663,1663,1663,1663,0
|
|
20240723,183400,16293192583,1663,1663,1663,1663,0
|
|
20240723,183300,16293192583,1663,1663,1663,1663,0
|
|
20240723,183200,16293192583,1663,1663,1663,1663,0
|
|
20240723,183100,16293192583,1663,1663,1663,1663,0
|
|
20240723,183000,16293192583,1663,1663,1663,1663,0
|
|
20240723,182900,16293192583,1663,1663,1663,1663,0
|
|
20240723,182800,16293192583,1663,1663,1663,1663,57894
|
|
20240723,182700,16293192583,1663,1663,1663,1663,0
|
|
20240723,182600,16293192583,1663,1663,1663,1663,0
|
|
20240723,182500,16293192583,1663,1663,1663,1663,0
|
|
20240723,182400,16293192583,1663,1663,1663,1663,0
|
|
20240723,182300,16293192583,1663,1663,1663,1663,0
|
|
20240723,182200,16293192583,1663,1663,1663,1663,0
|
|
20240723,182100,16293192583,1663,1663,1663,1663,0
|
|
20240723,182000,16293192583,1663,1663,1663,1663,0
|
|
20240723,181900,16293192583,1663,1663,1663,1663,0
|
|
20240723,181800,16293192583,1663,1663,1663,1663,0
|
|
20240723,181700,16293192583,1663,1663,1663,1663,0
|
|
20240723,181600,16293192583,1663,1663,1663,1663,0
|
|
20240723,181500,16293192583,1663,1663,1663,1663,0
|
|
20240723,181400,16293192583,1663,1663,1663,1663,0
|
|
20240723,181300,16293192583,1663,1663,1663,1663,0
|
|
20240723,181200,16293192583,1663,1663,1663,1663,0
|
|
20240723,181100,16293192583,1663,1663,1663,1663,0
|
|
20240723,181000,16293192583,1663,1663,1663,1663,0
|
|
20240723,180900,16293192583,1663,1663,1663,1663,0
|
|
20240723,180800,16293192583,1663,1663,1663,1663,0
|
|
20240723,180700,16293192583,1663,1663,1663,1663,0
|
|
20240723,180600,16293192583,1663,1663,1663,1663,0
|
|
20240723,180500,16293192583,1663,1663,1663,1663,0
|
|
20240723,180400,16293192583,1663,1663,1663,1663,0
|
|
20240723,180300,16293192583,1663,1663,1663,1663,0
|
|
20240723,180200,16293192583,1663,1663,1663,1663,0
|
|
20240723,180100,16293192583,1663,1663,1663,1663,0
|
|
20240723,180000,16293192583,1663,1663,1663,1663,0
|
|
20240723,175900,16293192583,1663,1663,1663,1663,0
|
|
20240723,175800,16293192583,1663,1663,1663,1663,57894
|
|
20240723,175700,16293192583,1663,1663,1663,1663,0
|
|
20240723,175600,16293192583,1663,1663,1663,1663,0
|
|
20240723,175500,16293192583,1663,1663,1663,1663,0
|
|
20240723,175400,16293192583,1663,1663,1663,1663,0
|
|
20240723,175300,16293192583,1663,1663,1663,1663,0
|
|
20240723,175200,16293192583,1663,1663,1663,1663,0
|
|
20240723,175100,16293192583,1663,1663,1663,1663,0
|
|
20240723,175000,16293192583,1663,1663,1663,1663,0
|
|
20240723,174900,16293192583,1663,1663,1663,1663,0
|
|
20240723,174800,16293192583,1663,1663,1663,1663,0
|
|
20240723,174700,16293192583,1663,1663,1663,1663,0
|
|
20240723,174600,16293192583,1663,1663,1663,1663,0
|
|
20240723,174500,16293192583,1663,1663,1663,1663,0
|
|
20240723,174400,16293192583,1663,1663,1663,1663,0
|
|
20240723,174300,16293192583,1663,1663,1663,1663,0
|
|
20240723,174200,16293192583,1663,1663,1663,1663,0
|
|
20240723,174100,16293192583,1663,1663,1663,1663,0
|
|
20240723,174000,16293192583,1663,1663,1663,1663,0
|
|
20240723,173900,16293192583,1663,1663,1663,1663,0
|
|
20240723,173800,16293192583,1663,1663,1663,1663,0
|
|
20240723,173700,16293192583,1663,1663,1663,1663,0
|
|
20240723,173600,16293192583,1663,1663,1663,1663,0
|
|
20240723,173500,16293192583,1663,1663,1663,1663,0
|
|
20240723,173400,16293192583,1663,1663,1663,1663,0
|
|
20240723,173300,16293192583,1663,1663,1663,1663,0
|
|
20240723,173200,16293192583,1663,1663,1663,1663,0
|
|
20240723,173100,16293192583,1663,1663,1663,1663,0
|
|
20240723,173000,16293192583,1663,1663,1663,1663,0
|
|
20240723,172900,16293192583,1663,1663,1663,1663,0
|
|
20240723,172800,16293192583,1663,1663,1663,1663,57894
|
|
20240723,172700,16293192583,1663,1663,1663,1663,0
|
|
20240723,172600,16293192583,1663,1663,1663,1663,0
|
|
20240723,172500,16293192583,1663,1663,1663,1663,0
|
|
20240723,172400,16293192583,1663,1663,1663,1663,0
|
|
20240723,172300,16293192583,1663,1663,1663,1663,0
|
|
20240723,172200,16293192583,1663,1663,1663,1663,0
|
|
20240723,172100,16293192583,1663,1663,1663,1663,0
|
|
20240723,172000,16293192583,1663,1663,1663,1663,0
|
|
20240723,171900,16293192583,1663,1663,1663,1663,0
|
|
20240723,171800,16293192583,1663,1663,1663,1663,0
|
|
20240723,171700,16293192583,1663,1663,1663,1663,0
|
|
20240723,171600,16293192583,1663,1663,1663,1663,0
|
|
20240723,171500,16293192583,1663,1663,1663,1663,0
|
|
20240723,171400,16293192583,1663,1663,1663,1663,0
|
|
20240723,171300,16293192583,1663,1663,1663,1663,0
|
|
20240723,171200,16293192583,1663,1663,1663,1663,0
|
|
20240723,171100,16293192583,1663,1663,1663,1663,0
|
|
20240723,171000,16293192583,1663,1663,1663,1663,0
|
|
20240723,170900,16293192583,1663,1663,1663,1663,0
|
|
20240723,170800,16293192583,1663,1663,1663,1663,0
|
|
20240723,170700,16293192583,1663,1663,1663,1663,0
|
|
20240723,170600,16293192583,1663,1663,1663,1663,0
|
|
20240723,170500,16293192583,1663,1663,1663,1663,0
|
|
20240723,170400,16293192583,1663,1663,1663,1663,0
|
|
20240723,170300,16293192583,1663,1663,1663,1663,0
|
|
20240723,170200,16293192583,1663,1663,1663,1663,0
|
|
20240723,170100,16293192583,1663,1663,1663,1663,0
|
|
20240723,170000,16293192583,1663,1663,1663,1663,0
|
|
20240723,165900,16293192583,1663,1663,1663,1663,0
|
|
20240723,165800,16293192583,1663,1663,1663,1663,57894
|
|
20240723,165700,16293192583,1663,1663,1663,1663,0
|
|
20240723,165600,16293192583,1663,1663,1663,1663,0
|
|
20240723,165500,16293192583,1663,1663,1663,1663,0
|
|
20240723,165400,16293192583,1663,1663,1663,1663,0
|
|
20240723,165300,16293192583,1663,1663,1663,1663,0
|
|
20240723,165200,16293192583,1663,1663,1663,1663,0
|
|
20240723,165100,16293192583,1663,1663,1663,1663,0
|
|
20240723,165000,16293192583,1663,1663,1663,1663,0
|
|
20240723,164900,16293192583,1663,1663,1663,1663,0
|
|
20240723,164800,16293192583,1663,1663,1663,1663,0
|
|
20240723,164700,16293192583,1663,1663,1663,1663,0
|
|
20240723,164600,16293192583,1663,1663,1663,1663,0
|
|
20240723,164500,16293192583,1663,1663,1663,1663,0
|
|
20240723,164400,16293192583,1663,1663,1663,1663,0
|
|
20240723,164300,16293192583,1663,1663,1663,1663,0
|
|
20240723,164200,16293192583,1663,1663,1663,1663,0
|
|
20240723,164100,16293192583,1663,1663,1663,1663,0
|
|
20240723,164000,16293192583,1663,1663,1663,1663,0
|
|
20240723,163900,16293192583,1663,1663,1663,1663,0
|
|
20240723,163800,16293192583,1663,1663,1663,1663,0
|
|
20240723,163700,16293192583,1663,1663,1663,1663,0
|
|
20240723,163600,16293192583,1663,1663,1663,1663,0
|
|
20240723,163500,16293192583,1663,1663,1663,1663,0
|
|
20240723,163400,16293192583,1663,1663,1663,1663,0
|
|
20240723,163300,16293192583,1663,1663,1663,1663,0
|
|
20240723,163200,16293192583,1663,1663,1663,1663,0
|
|
20240723,163100,16293192583,1663,1663,1663,1663,0
|
|
20240723,163000,16293192583,1663,1663,1663,1663,0
|
|
20240723,162900,16293192583,1663,1663,1663,1663,0
|
|
20240723,162800,16293192583,1663,1663,1663,1663,57894
|
|
20240723,162700,16293192583,1663,1663,1663,1663,0
|
|
20240723,162600,16293192583,1663,1663,1663,1663,0
|
|
20240723,162500,16293192583,1663,1663,1663,1663,0
|
|
20240723,162400,16293192583,1663,1663,1663,1663,0
|
|
20240723,162300,16293192583,1663,1663,1663,1663,0
|
|
20240723,162200,16293192583,1663,1663,1663,1663,0
|
|
20240723,162100,16293192583,1663,1663,1663,1663,0
|
|
20240723,162000,16293192583,1663,1663,1663,1663,0
|
|
20240723,161900,16293192583,1663,1663,1663,1663,0
|
|
20240723,161800,16293192583,1663,1663,1663,1663,0
|
|
20240723,161700,16293192583,1663,1663,1663,1663,0
|
|
20240723,161600,16293192583,1663,1663,1663,1663,0
|
|
20240723,161500,16293192583,1663,1663,1663,1663,0
|
|
20240723,161400,16293192583,1663,1663,1663,1663,0
|
|
20240723,161300,16293192583,1663,1663,1663,1663,0
|
|
20240723,161200,16293192583,1663,1663,1663,1663,0
|
|
20240723,161100,16293192583,1663,1663,1663,1663,0
|
|
20240723,161000,16293192583,1663,1663,1663,1663,0
|
|
20240723,160900,16293192583,1663,1663,1663,1663,0
|
|
20240723,160800,16293192583,1663,1663,1663,1663,0
|
|
20240723,160700,16293192583,1663,1663,1663,1663,0
|
|
20240723,160600,16293192583,1663,1663,1663,1663,0
|
|
20240723,160500,16293192583,1663,1663,1663,1663,0
|
|
20240723,160400,16293192583,1663,1663,1663,1663,0
|
|
20240723,160300,16293192583,1663,1663,1663,1663,0
|
|
20240723,160200,16293192583,1663,1663,1663,1663,0
|
|
20240723,160100,16293192583,1663,1663,1663,1663,0
|
|
20240723,160000,16293192583,1663,1663,1663,1663,0
|
|
20240723,155900,16293192583,1663,1663,1663,1663,0
|
|
20240723,155800,16293192583,1663,1663,1663,1663,57894
|
|
20240723,155700,16293192583,1663,1663,1663,1663,0
|
|
20240723,155600,16293192583,1663,1663,1663,1663,0
|
|
20240723,155500,16293192583,1663,1663,1663,1663,0
|
|
20240723,155400,16293192583,1663,1663,1663,1663,0
|
|
20240723,155300,16293192583,1663,1663,1663,1663,0
|
|
20240723,155200,16293192583,1663,1663,1663,1663,0
|
|
20240723,155100,16293192583,1663,1663,1663,1663,0
|
|
20240723,155000,16293192583,1663,1663,1663,1663,0
|
|
20240723,154900,16293192583,1663,1663,1663,1663,0
|
|
20240723,154800,16293192583,1663,1663,1663,1663,0
|
|
20240723,154700,16293192583,1663,1663,1663,1663,0
|
|
20240723,154600,16293192583,1663,1663,1663,1663,0
|
|
20240723,154500,16293192583,1663,1663,1663,1663,0
|
|
20240723,154400,16293192583,1663,1663,1663,1663,0
|
|
20240723,154300,16293192583,1663,1663,1663,1663,0
|
|
20240723,154200,16293192583,1663,1663,1663,1663,0
|
|
20240723,154100,16293192583,1663,1663,1663,1663,0
|
|
20240723,154000,16293192583,1663,1663,1663,1663,0
|
|
20240723,153900,16293192583,1663,1663,1663,1663,0
|
|
20240723,153800,16293192583,1663,1663,1663,1663,0
|
|
20240723,153700,16293192583,1663,1663,1663,1663,0
|
|
20240723,153600,16293192583,1663,1663,1663,1663,0
|
|
20240723,153500,16293192583,1663,1663,1663,1663,0
|
|
20240723,153400,16293192583,1663,1663,1663,1663,0
|
|
20240723,153300,16293192583,1663,1663,1663,1663,0
|
|
20240723,153200,16293192583,1663,1663,1663,1663,0
|
|
20240723,153100,16293192583,1663,1663,1663,1663,0
|
|
20240723,153000,16293192583,1663,1663,1663,1663,57894
|
|
20240723,152900,16196914861,1663,1663,1663,1663,0
|
|
20240723,152800,16196914861,1663,1663,1663,1663,0
|
|
20240723,152700,16196914861,1663,1663,1663,1663,0
|
|
20240723,152600,16196914861,1663,1663,1663,1663,0
|
|
20240723,152500,16196914861,1663,1663,1663,1663,0
|
|
20240723,152400,16196914861,1663,1663,1663,1663,0
|
|
20240723,152300,16196914861,1663,1663,1663,1663,0
|
|
20240723,152200,16196914861,1663,1663,1663,1663,0
|
|
20240723,152100,16196914861,1663,1663,1663,1663,0
|
|
20240723,152000,16196914861,1663,1663,1663,1663,0
|
|
20240723,151900,16196914861,1663,1656,1666,1655,24352
|
|
20240723,151800,16156518741,1656,1655,1656,1655,5503
|
|
20240723,151700,16147408974,1655,1656,1656,1653,6397
|
|
20240723,151600,16136820734,1656,1657,1657,1653,21226
|
|
20240723,151500,16101688083,1657,1663,1663,1657,14036
|
|
20240723,151400,16078397518,1663,1663,1663,1661,2634
|
|
20240723,151300,16074017294,1663,1661,1663,1660,1239
|
|
20240723,151200,16071959678,1660,1660,1663,1660,3038
|
|
20240723,151100,16066916583,1660,1660,1660,1659,3243
|
|
20240723,151000,16061535985,1660,1666,1667,1660,4175
|
|
20240723,150900,16054599749,1660,1668,1668,1660,4566
|
|
20240723,150800,16047012207,1662,1669,1669,1662,2298
|
|
20240723,150700,16043178116,1669,1665,1669,1661,1401
|
|
20240723,150600,16040846144,1665,1665,1665,1664,2017
|
|
20240723,150500,16037487859,1658,1671,1671,1658,7790
|
|
20240723,150400,16024546614,1670,1662,1671,1660,4228
|
|
20240723,150300,16017514395,1662,1670,1670,1659,3378
|
|
20240723,150200,16011898255,1670,1670,1673,1667,1929
|
|
20240723,150100,16008675976,1670,1667,1670,1663,4640
|
|
20240723,150000,16000938450,1667,1662,1667,1660,3776
|
|
20240723,145900,15994662767,1662,1662,1662,1659,6407
|
|
20240723,145800,15984033413,1662,1662,1662,1657,5368
|
|
20240723,145700,15975123784,1662,1670,1670,1662,6486
|
|
20240723,145600,15964324299,1670,1671,1672,1669,6389
|
|
20240723,145500,15953648805,1669,1669,1669,1668,1345
|
|
20240723,145400,15951404595,1670,1670,1670,1669,2766
|
|
20240723,145300,15946787095,1669,1667,1670,1667,1339
|
|
20240723,145200,15944552262,1668,1666,1668,1666,4226
|
|
20240723,145100,15937504960,1665,1663,1665,1663,2955
|
|
20240723,145000,15932589503,1663,1662,1663,1662,3552
|
|
20240723,144900,15926686071,1662,1665,1665,1658,2475
|
|
20240723,144800,15922574096,1665,1664,1665,1663,452
|
|
20240723,144700,15921822009,1664,1663,1664,1663,1695
|
|
20240723,144600,15919003187,1663,1663,1663,1662,544
|
|
20240723,144500,15918099001,1663,1657,1663,1657,65
|
|
20240723,144400,15917990996,1664,1656,1664,1656,6738
|
|
20240723,144300,15906827716,1657,1665,1667,1656,17767
|
|
20240723,144200,15877351012,1665,1658,1665,1656,5364
|
|
20240723,144100,15868460819,1665,1667,1667,1656,5883
|
|
20240723,144000,15858708133,1667,1682,1683,1667,17750
|
|
20240723,143900,15828966091,1678,1674,1683,1673,6725
|
|
20240723,143800,15817670277,1673,1673,1674,1671,2532
|
|
20240723,143700,15813434113,1672,1674,1674,1667,8932
|
|
20240723,143600,15798493837,1673,1662,1674,1662,8730
|
|
20240723,143500,15783893415,1670,1659,1670,1659,6318
|
|
20240723,143400,15773382203,1659,1657,1659,1656,7893
|
|
20240723,143300,15760306940,1657,1664,1664,1657,417
|
|
20240723,143200,15759614001,1664,1664,1664,1664,756
|
|
20240723,143100,15758356017,1664,1667,1667,1664,439
|
|
20240723,143000,15757625485,1667,1667,1668,1664,985
|
|
20240723,142900,15755985757,1667,1674,1674,1667,1275
|
|
20240723,142800,15753858389,1667,1671,1674,1667,7642
|
|
20240723,142700,15741089262,1671,1671,1671,1665,966
|
|
20240723,142600,15739475487,1673,1666,1673,1666,13378
|
|
20240723,142500,15717174650,1666,1674,1677,1666,6599
|
|
20240723,142400,15706133019,1674,1660,1674,1660,5435
|
|
20240723,142300,15697080977,1660,1658,1660,1658,286
|
|
20240723,142200,15696606785,1658,1652,1658,1652,7871
|
|
20240723,142100,15683573848,1655,1660,1660,1651,1279
|
|
20240723,142000,15681460834,1660,1653,1660,1652,1132
|
|
20240723,141900,15679590217,1650,1651,1652,1650,10714
|
|
20240723,141800,15661904486,1651,1655,1655,1651,4029
|
|
20240723,141700,15655243793,1654,1658,1660,1654,971
|
|
20240723,141600,15653634031,1657,1651,1657,1651,4751
|
|
20240723,141500,15645781048,1651,1654,1654,1651,1793
|
|
20240723,141400,15642819638,1654,1656,1656,1654,1104
|
|
20240723,141300,15640992629,1651,1662,1662,1648,1306
|
|
20240723,141200,15638832583,1665,1667,1667,1665,93
|
|
20240723,141100,15638677632,1667,1653,1667,1649,11506
|
|
20240723,141000,15619656242,1649,1656,1656,1649,4925
|
|
20240723,140900,15611525946,1656,1658,1658,1651,671
|
|
20240723,140800,15610415197,1658,1655,1658,1649,5770
|
|
20240723,140700,15600880739,1647,1647,1654,1642,22304
|
|
20240723,140600,15564093671,1647,1654,1654,1643,6030
|
|
20240723,140500,15554172556,1654,1662,1662,1645,16420
|
|
20240723,140400,15527058994,1658,1660,1662,1657,9811
|
|
20240723,140300,15510793726,1660,1660,1663,1660,9603
|
|
20240723,140200,15494833393,1660,1663,1663,1660,1828
|
|
20240723,140100,15491796336,1663,1668,1668,1663,2685
|
|
20240723,140000,15487322679,1666,1661,1666,1658,4441
|
|
20240723,135900,15479954366,1659,1663,1663,1659,5665
|
|
20240723,135800,15470545240,1663,1669,1669,1661,2742
|
|
20240723,135700,15465983827,1669,1671,1680,1660,18545
|
|
20240723,135600,15435078140,1670,1672,1672,1670,12182
|
|
20240723,135500,15414724591,1672,1678,1678,1672,2124
|
|
20240723,135400,15411171302,1678,1678,1678,1674,5989
|
|
20240723,135300,15401131064,1678,1687,1687,1676,6491
|
|
20240723,135200,15390233075,1688,1689,1690,1688,1376
|
|
20240723,135100,15387909070,1689,1685,1690,1682,3249
|
|
20240723,135000,15382431781,1685,1683,1685,1681,4043
|
|
20240723,134900,15375622265,1684,1679,1684,1677,3846
|
|
20240723,134800,15369157003,1679,1676,1685,1676,235
|
|
20240723,134700,15368762347,1675,1677,1686,1675,8858
|
|
20240723,134600,15353904212,1677,1671,1677,1671,4106
|
|
20240723,134500,15347033365,1670,1673,1676,1670,12880
|
|
20240723,134400,15325482384,1669,1678,1678,1669,5634
|
|
20240723,134300,15316065126,1671,1672,1681,1670,8255
|
|
20240723,134200,15302264349,1672,1680,1687,1670,10494
|
|
20240723,134100,15284699109,1675,1685,1691,1675,2843
|
|
20240723,134000,15279919628,1685,1672,1715,1672,7836
|
|
20240723,133900,15266666391,1672,1684,1687,1670,11386
|
|
20240723,133800,15247596949,1677,1698,1717,1666,47419
|
|
20240723,133700,15167708541,1696,1708,1731,1695,125121
|
|
20240723,133600,14953231589,1719,1700,1719,1696,78267
|
|
20240723,133500,14819575278,1703,1668,1703,1668,41172
|
|
20240723,133400,14750171591,1661,1662,1668,1658,2409
|
|
20240723,133300,14746171631,1663,1658,1663,1655,4120
|
|
20240723,133200,14739341779,1658,1655,1658,1655,1613
|
|
20240723,133100,14736670920,1655,1663,1664,1655,2117
|
|
20240723,133000,14733163747,1665,1666,1666,1658,389
|
|
20240723,132900,14732517796,1667,1659,1668,1656,5074
|
|
20240723,132800,14724079122,1655,1659,1659,1654,2294
|
|
20240723,132700,14720277559,1659,1653,1659,1653,5145
|
|
20240723,132600,14711756443,1650,1651,1654,1650,5451
|
|
20240723,132500,14702750949,1650,1660,1660,1646,5331
|
|
20240723,132400,14693963426,1660,1662,1662,1645,9221
|
|
20240723,132300,14678749085,1662,1665,1665,1657,2008
|
|
20240723,132200,14675421600,1657,1668,1668,1657,1984
|
|
20240723,132100,14672122169,1669,1668,1670,1668,918
|
|
20240723,132000,14670589369,1668,1661,1673,1652,7282
|
|
20240723,131900,14658473951,1659,1652,1665,1652,5145
|
|
20240723,131800,14649957997,1652,1653,1657,1648,10347
|
|
20240723,131700,14632871868,1659,1659,1662,1651,15208
|
|
20240723,131600,14607719745,1659,1673,1673,1659,3987
|
|
20240723,131500,14601098331,1675,1669,1675,1655,18003
|
|
20240723,131400,14571134348,1669,1663,1670,1660,12580
|
|
20240723,131300,14550233073,1664,1670,1670,1662,6282
|
|
20240723,131200,14539786765,1665,1670,1671,1664,2304
|
|
20240723,131100,14535943761,1670,1672,1672,1669,6582
|
|
20240723,131000,14524950983,1672,1677,1677,1670,2739
|
|
20240723,130900,14520372829,1678,1678,1678,1670,1175
|
|
20240723,130800,14518409412,1678,1679,1679,1670,1492
|
|
20240723,130700,14515909507,1679,1675,1679,1675,5008
|
|
20240723,130600,14507511009,1675,1675,1675,1669,3382
|
|
20240723,130500,14501858689,1675,1676,1676,1671,2204
|
|
20240723,130400,14498174733,1676,1677,1677,1670,2274
|
|
20240723,130300,14494369089,1677,1674,1678,1674,2745
|
|
20240723,130200,14489765766,1673,1675,1678,1673,1472
|
|
20240723,130100,14487298462,1675,1679,1680,1675,5912
|
|
20240723,130000,14477371669,1679,1671,1680,1670,5241
|
|
20240723,125900,14468582863,1678,1664,1679,1661,8182
|
|
20240723,125800,14454911120,1662,1656,1664,1654,17837
|
|
20240723,125700,14425359346,1654,1658,1663,1650,16397
|
|
20240723,125600,14398244466,1658,1661,1667,1655,9118
|
|
20240723,125500,14383116068,1662,1670,1670,1662,13132
|
|
20240723,125400,14361283821,1671,1670,1676,1663,6293
|
|
20240723,125300,14350795696,1670,1672,1678,1670,3623
|
|
20240723,125200,14344740270,1672,1672,1679,1671,5363
|
|
20240723,125100,14335775044,1671,1689,1689,1669,2689
|
|
20240723,125000,14331256871,1685,1678,1689,1678,4146
|
|
20240723,124900,14324268395,1678,1672,1684,1665,11292
|
|
20240723,124800,14305324078,1666,1667,1669,1666,5909
|
|
20240723,124700,14295469592,1667,1669,1669,1667,1072
|
|
20240723,124600,14293680722,1669,1669,1675,1668,2555
|
|
20240723,124500,14289411947,1667,1666,1669,1665,3086
|
|
20240723,124400,14284270409,1667,1666,1673,1666,2626
|
|
20240723,124300,14279892682,1666,1678,1682,1666,11219
|
|
20240723,124200,14261093854,1682,1669,1683,1669,9012
|
|
20240723,124100,14245989950,1669,1665,1679,1664,10564
|
|
20240723,124000,14228307607,1670,1661,1671,1652,15689
|
|
20240723,123900,14202244714,1661,1643,1664,1641,21632
|
|
20240723,123800,14166417678,1643,1679,1679,1639,44006
|
|
20240723,123700,14093337232,1675,1684,1690,1675,32351
|
|
20240723,123600,14038986164,1690,1692,1692,1684,10300
|
|
20240723,123500,14021625328,1692,1688,1693,1684,13144
|
|
20240723,123400,13999461467,1692,1698,1698,1689,9269
|
|
20240723,123300,13983781120,1698,1694,1698,1692,13192
|
|
20240723,123200,13961443344,1694,1698,1699,1693,14710
|
|
20240723,123100,13936511303,1696,1698,1710,1692,15970
|
|
20240723,123000,13909397219,1711,1723,1728,1691,71889
|
|
20240723,122900,13786456267,1709,1723,1732,1690,45801
|
|
20240723,122800,13707623229,1727,1683,1727,1683,44117
|
|
20240723,122700,13632214146,1683,1695,1695,1682,16461
|
|
20240723,122600,13604414928,1697,1682,1697,1677,19133
|
|
20240723,122500,13572100049,1677,1724,1724,1670,87991
|
|
20240723,122400,13423129059,1725,1723,1729,1721,9830
|
|
20240723,122300,13406181270,1723,1723,1724,1720,9659
|
|
20240723,122200,13389559177,1723,1714,1725,1712,11426
|
|
20240723,122100,13369901206,1712,1711,1727,1711,9359
|
|
20240723,122000,13353870182,1714,1690,1763,1685,37937
|
|
20240723,121900,13288995360,1689,1722,1729,1686,48738
|
|
20240723,121800,13205873290,1722,1730,1730,1715,21354
|
|
20240723,121700,13169123012,1727,1727,1730,1713,58311
|
|
20240723,121600,13068881100,1728,1751,1751,1728,55621
|
|
20240723,121500,12972214105,1750,1756,1757,1750,26605
|
|
20240723,121400,12925549228,1756,1760,1760,1755,10451
|
|
20240723,121300,12907203067,1757,1764,1764,1756,4929
|
|
20240723,121200,12898518211,1763,1763,1765,1756,6702
|
|
20240723,121100,12886742176,1757,1756,1765,1755,6115
|
|
20240723,121000,12875982361,1756,1756,1766,1755,10401
|
|
20240723,120900,12857690428,1765,1755,1768,1754,9068
|
|
20240723,120800,12841747387,1753,1765,1768,1753,33720
|
|
20240723,120700,12782357615,1760,1759,1770,1757,39561
|
|
20240723,120600,12712514124,1757,1757,1759,1751,4856
|
|
20240723,120500,12703985349,1751,1755,1757,1747,5341
|
|
20240723,120400,12694623253,1750,1748,1759,1745,27185
|
|
20240723,120300,12646982526,1747,1756,1756,1745,9101
|
|
20240723,120200,12631052330,1755,1760,1761,1753,16997
|
|
20240723,120100,12601166766,1761,1762,1765,1760,5759
|
|
20240723,120000,12591021679,1764,1756,1770,1756,11631
|
|
20240723,115900,12570510264,1756,1747,1758,1744,15564
|
|
20240723,115800,12543298452,1747,1756,1756,1747,32740
|
|
20240723,115700,12485987158,1755,1760,1760,1755,30252
|
|
20240723,115600,12432877156,1760,1766,1776,1745,64378
|
|
20240723,115500,12319860311,1776,1802,1809,1760,83875
|
|
20240723,115400,12170345879,1806,1798,1809,1798,27648
|
|
20240723,115300,12120508490,1799,1799,1799,1797,19497
|
|
20240723,115200,12085459465,1798,1808,1812,1796,56517
|
|
20240723,115100,11983614423,1811,1796,1814,1796,86739
|
|
20240723,115000,11827285569,1797,1795,1798,1792,14257
|
|
20240723,114900,11801686142,1796,1802,1802,1791,24468
|
|
20240723,114800,11757732040,1802,1805,1823,1801,94005
|
|
20240723,114700,11587230237,1815,1776,1819,1776,41215
|
|
20240723,114600,11512850958,1778,1781,1781,1775,11603
|
|
20240723,114500,11492227497,1781,1786,1786,1773,30698
|
|
20240723,114400,11437646975,1784,1797,1798,1781,23919
|
|
20240723,114300,11394870842,1792,1824,1832,1775,43196
|
|
20240723,114200,11316837845,1824,1747,1838,1746,180987
|
|
20240723,114100,10989328318,1745,1751,1751,1745,4246
|
|
20240723,114000,10981911109,1750,1759,1759,1750,8280
|
|
20240723,113900,10967375416,1759,1769,1769,1759,1659
|
|
20240723,113800,10964448976,1769,1769,1770,1767,3801
|
|
20240723,113700,10957726413,1770,1773,1777,1769,12703
|
|
20240723,113600,10935207485,1777,1780,1780,1770,15422
|
|
20240723,113500,10907806127,1780,1771,1783,1768,55864
|
|
20240723,113400,10808647307,1772,1763,1772,1760,14700
|
|
20240723,113300,10782659523,1763,1757,1763,1757,10535
|
|
20240723,113200,10764128353,1757,1749,1761,1749,12190
|
|
20240723,113100,10742723253,1752,1754,1754,1736,12229
|
|
20240723,113000,10721364739,1750,1754,1756,1748,4226
|
|
20240723,112900,10713951407,1754,1744,1756,1736,12249
|
|
20240723,112800,10692574483,1736,1751,1752,1730,43348
|
|
20240723,112700,10617238347,1752,1758,1758,1751,13487
|
|
20240723,112600,10593563491,1758,1758,1758,1756,3343
|
|
20240723,112500,10587689444,1758,1761,1765,1756,12108
|
|
20240723,112400,10566407279,1761,1769,1769,1759,1040
|
|
20240723,112300,10564576216,1768,1772,1775,1759,14920
|
|
20240723,112200,10538220196,1772,1760,1772,1760,13722
|
|
20240723,112100,10514014773,1758,1771,1771,1756,14146
|
|
20240723,112000,10489051922,1770,1784,1786,1770,23356
|
|
20240723,111900,10447559403,1784,1770,1794,1770,78397
|
|
20240723,111800,10307358751,1772,1755,1772,1755,31246
|
|
20240723,111700,10252203766,1759,1748,1765,1748,48385
|
|
20240723,111600,10167139767,1755,1745,1755,1738,12299
|
|
20240723,111500,10145620540,1738,1745,1747,1736,9138
|
|
20240723,111400,10129722374,1738,1743,1748,1736,18222
|
|
20240723,111300,10098046204,1743,1746,1755,1743,12435
|
|
20240723,111200,10076302168,1746,1756,1756,1745,9146
|
|
20240723,111100,10060303425,1756,1753,1757,1751,1789
|
|
20240723,111000,10057163983,1758,1754,1760,1753,7425
|
|
20240723,110900,10044124503,1754,1752,1755,1744,5636
|
|
20240723,110800,10034277738,1746,1746,1754,1746,7789
|
|
20240723,110700,10020657074,1754,1760,1760,1747,10460
|
|
20240723,110600,10002333174,1748,1764,1766,1745,7015
|
|
20240723,110500,9990003162,1764,1768,1773,1756,15559
|
|
20240723,110400,9962496715,1766,1752,1766,1747,30939
|
|
20240723,110300,9908144022,1752,1749,1755,1747,2892
|
|
20240723,110200,9903078969,1750,1756,1756,1730,16439
|
|
20240723,110100,9874445375,1757,1750,1757,1748,7390
|
|
20240723,110000,9861510030,1750,1752,1758,1740,20924
|
|
20240723,105900,9824906180,1753,1753,1759,1752,3174
|
|
20240723,105800,9819339218,1759,1750,1759,1750,1925
|
|
20240723,105700,9815969306,1741,1774,1774,1741,33735
|
|
20240723,105600,9756447324,1774,1783,1790,1762,74181
|
|
20240723,105500,9624793829,1790,1737,1790,1737,60252
|
|
20240723,105400,9518021059,1735,1744,1744,1726,27984
|
|
20240723,105300,9469535648,1745,1753,1753,1737,18458
|
|
20240723,105200,9437347553,1753,1761,1762,1751,23647
|
|
20240723,105100,9395785954,1761,1753,1770,1750,45941
|
|
20240723,105000,9314886052,1753,1724,1761,1724,56392
|
|
20240723,104900,9216528893,1731,1727,1731,1723,29764
|
|
20240723,104800,9165170686,1726,1736,1736,1725,21040
|
|
20240723,104700,9128777149,1736,1710,1743,1702,51850
|
|
20240723,104600,9039256393,1718,1736,1744,1680,141160
|
|
20240723,104500,8796211760,1737,1772,1776,1737,63236
|
|
20240723,104400,8685267514,1776,1780,1783,1770,32991
|
|
20240723,104300,8626662956,1782,1774,1789,1771,30348
|
|
20240723,104200,8572691256,1773,1770,1781,1764,46667
|
|
20240723,104100,8490125497,1770,1797,1798,1770,70591
|
|
20240723,104000,8364224997,1798,1802,1807,1797,25200
|
|
20240723,103900,8318858555,1801,1796,1809,1794,24880
|
|
20240723,103800,8274098345,1795,1814,1818,1795,35633
|
|
20240723,103700,8209686536,1810,1810,1820,1800,60858
|
|
20240723,103600,8099576432,1806,1808,1820,1802,30860
|
|
20240723,103500,8043727215,1802,1828,1831,1802,55341
|
|
20240723,103400,7943041790,1819,1800,1838,1791,105482
|
|
20240723,103300,7752158492,1800,1791,1807,1791,46464
|
|
20240723,103200,7668528109,1791,1816,1817,1784,100903
|
|
20240723,103100,7486633475,1816,1793,1816,1790,65552
|
|
20240723,103000,7368550272,1793,1784,1794,1783,47085
|
|
20240723,102900,7284354877,1790,1809,1812,1780,126910
|
|
20240723,102800,7057004898,1801,1828,1828,1801,193869
|
|
20240723,102700,6705439794,1821,1821,1860,1812,255351
|
|
20240723,102600,6238239776,1825,1786,1828,1771,415626
|
|
20240723,102500,5490058011,1770,1770,1770,1770,0
|
|
20240723,102400,5490058011,1770,1770,1770,1770,0
|
|
20240723,102300,5490058011,1770,1738,1770,1732,244033
|
|
20240723,102200,5060816329,1738,1740,1742,1721,76967
|
|
20240723,102100,4927300230,1744,1707,1746,1707,213853
|
|
20240723,102000,4557330681,1704,1707,1711,1682,69020
|
|
20240723,101900,4440147508,1709,1667,1720,1667,217917
|
|
20240723,101800,4070324595,1667,1667,1669,1656,5923
|
|
20240723,101700,4060466594,1655,1663,1668,1652,12146
|
|
20240723,101600,4040335855,1655,1658,1660,1651,17228
|
|
20240723,101500,4011814371,1657,1660,1667,1657,16736
|
|
20240723,101400,3984041866,1660,1660,1662,1660,11153
|
|
20240723,101300,3965524065,1661,1664,1665,1660,11875
|
|
20240723,101200,3945790937,1664,1674,1675,1663,9434
|
|
20240723,101100,3930028019,1670,1669,1675,1661,24038
|
|
20240723,101000,3889916439,1662,1669,1669,1661,18592
|
|
20240723,100900,3859002665,1662,1677,1677,1662,31540
|
|
20240723,100800,3806334739,1677,1661,1681,1661,37811
|
|
20240723,100700,3743043265,1660,1662,1668,1658,39077
|
|
20240723,100600,3678065330,1663,1655,1666,1655,18931
|
|
20240723,100500,3646630317,1656,1646,1656,1642,20821
|
|
20240723,100400,3612321934,1649,1675,1675,1643,50059
|
|
20240723,100300,3528860124,1673,1689,1694,1665,79891
|
|
20240723,100200,3394780371,1690,1672,1690,1663,79378
|
|
20240723,100100,3261586756,1672,1654,1680,1650,72251
|
|
20240723,100000,3140907076,1642,1643,1655,1637,22696
|
|
20240723,095900,3103605340,1637,1644,1650,1635,15001
|
|
20240723,095800,3078925876,1635,1651,1651,1629,17787
|
|
20240723,095700,3049746002,1651,1629,1668,1629,66855
|
|
20240723,095600,2939239298,1620,1629,1630,1617,18424
|
|
20240723,095500,2909331866,1621,1631,1636,1617,53624
|
|
20240723,095400,2822263722,1636,1616,1640,1612,61145
|
|
20240723,095300,2722803173,1617,1619,1619,1611,10547
|
|
20240723,095200,2705755250,1619,1619,1619,1604,11241
|
|
20240723,095100,2687658855,1611,1595,1632,1595,43193
|
|
20240723,095000,2618198343,1594,1576,1595,1576,26902
|
|
20240723,094900,2575356765,1585,1573,1585,1568,17113
|
|
20240723,094800,2548314674,1573,1568,1574,1563,6692
|
|
20240723,094700,2537830683,1568,1578,1580,1568,11265
|
|
20240723,094600,2520090481,1580,1580,1581,1575,7917
|
|
20240723,094500,2507586455,1581,1581,1585,1579,20682
|
|
20240723,094400,2474869488,1584,1585,1586,1578,14006
|
|
20240723,094300,2452699383,1586,1576,1599,1574,16969
|
|
20240723,094200,2425782959,1577,1574,1577,1565,9383
|
|
20240723,094100,2411047165,1574,1579,1579,1566,5217
|
|
20240723,094000,2402832487,1579,1565,1580,1565,12660
|
|
20240723,093900,2382897075,1572,1561,1579,1560,30658
|
|
20240723,093800,2334656409,1561,1552,1570,1551,26540
|
|
20240723,093700,2293231634,1550,1540,1551,1539,15975
|
|
20240723,093600,2268574934,1542,1538,1542,1536,17064
|
|
20240723,093500,2242345836,1538,1539,1544,1530,9249
|
|
20240723,093400,2228141803,1539,1533,1559,1533,32500
|
|
20240723,093300,2178017795,1530,1547,1555,1523,83286
|
|
20240723,093200,2049695349,1547,1579,1589,1543,108266
|
|
20240723,093100,1880622114,1586,1626,1641,1541,185224
|
|
20240723,093000,1586964411,1640,1610,1695,1610,369101
|
|
20240723,092900,972737763,1610,1610,1610,1610,33398
|
|
20240723,092800,918966983,1610,1610,1610,1610,0
|
|
20240723,092700,918966983,1610,1599,1610,1590,87012
|
|
20240723,092600,779698691,1599,1597,1600,1586,57831
|
|
20240723,092500,687313569,1597,1584,1598,1580,23677
|
|
20240723,092400,649658395,1585,1582,1590,1574,7367
|
|
20240723,092300,637977849,1573,1569,1584,1569,12992
|
|
20240723,092200,617530080,1574,1588,1588,1569,20252
|
|
20240723,092100,585531333,1585,1583,1598,1581,62530
|
|
20240723,092000,486156145,1583,1566,1583,1566,39557
|
|
20240723,091900,423677648,1568,1577,1580,1568,42868
|
|
20240723,091800,356117432,1577,1565,1580,1564,49879
|
|
20240723,091700,277626328,1564,1535,1570,1535,43241
|
|
20240723,091600,210717577,1532,1523,1535,1523,5400
|
|
20240723,091500,202458000,1523,1530,1530,1523,4464
|
|
20240723,091400,195647918,1535,1538,1538,1530,5959
|
|
20240723,091300,186516439,1535,1531,1541,1531,22757
|
|
20240723,091200,151494842,1534,1539,1541,1534,11428
|
|
20240723,091100,133916915,1539,1539,1541,1534,3675
|
|
20240723,091000,128257612,1539,1528,1541,1528,4368
|
|
20240723,090900,121537894,1541,1526,1541,1526,8722
|
|
20240723,090800,108112548,1526,1510,1531,1501,28002
|
|
20240723,090700,65550430,1500,1496,1510,1496,6804
|
|
20240723,090600,55285335,1496,1490,1496,1490,1180
|
|
20240723,090500,53522073,1490,1494,1494,1485,2727
|
|
20240723,090400,49448599,1495,1487,1495,1478,3272
|
|
20240723,090300,44569572,1491,1490,1493,1477,3772
|
|
20240723,090200,38946284,1489,1490,1490,1475,922
|
|
20240723,090100,37574911,1490,1494,1494,1471,1557
|
|
20240723,090000,35257501,1495,1464,1497,1464,17626
|