636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,193300,15689912950,1120,1120,1120,1120,118936
|
|
20240729,193200,15689912950,1120,1120,1120,1120,0
|
|
20240729,193100,15689912950,1120,1120,1120,1120,0
|
|
20240729,193000,15689912950,1120,1120,1120,1120,0
|
|
20240729,192900,15689912950,1120,1120,1120,1120,0
|
|
20240729,192800,15689912950,1120,1120,1120,1120,0
|
|
20240729,192700,15689912950,1120,1120,1120,1120,0
|
|
20240729,192600,15689912950,1120,1120,1120,1120,0
|
|
20240729,192500,15689912950,1120,1120,1120,1120,0
|
|
20240729,192400,15689912950,1120,1120,1120,1120,0
|
|
20240729,192300,15689912950,1120,1120,1120,1120,0
|
|
20240729,192200,15689912950,1120,1120,1120,1120,0
|
|
20240729,192100,15689912950,1120,1120,1120,1120,0
|
|
20240729,192000,15689912950,1120,1120,1120,1120,0
|
|
20240729,191900,15689912950,1120,1120,1120,1120,0
|
|
20240729,191800,15689912950,1120,1120,1120,1120,0
|
|
20240729,191700,15689912950,1120,1120,1120,1120,0
|
|
20240729,191600,15689912950,1120,1120,1120,1120,0
|
|
20240729,191500,15689912950,1120,1120,1120,1120,0
|
|
20240729,191400,15689912950,1120,1120,1120,1120,0
|
|
20240729,191300,15689912950,1120,1120,1120,1120,0
|
|
20240729,191200,15689912950,1120,1120,1120,1120,0
|
|
20240729,191100,15689912950,1120,1120,1120,1120,0
|
|
20240729,191000,15689912950,1120,1120,1120,1120,0
|
|
20240729,190900,15689912950,1120,1120,1120,1120,0
|
|
20240729,190800,15689912950,1120,1120,1120,1120,0
|
|
20240729,190700,15689912950,1120,1120,1120,1120,0
|
|
20240729,190600,15689912950,1120,1120,1120,1120,0
|
|
20240729,190500,15689912950,1120,1120,1120,1120,0
|
|
20240729,190400,15689912950,1120,1120,1120,1120,0
|
|
20240729,190300,15689912950,1120,1120,1120,1120,118936
|
|
20240729,190200,15689912950,1120,1120,1120,1120,0
|
|
20240729,190100,15689912950,1120,1120,1120,1120,0
|
|
20240729,190000,15689912950,1120,1120,1120,1120,0
|
|
20240729,185900,15689912950,1120,1120,1120,1120,0
|
|
20240729,185800,15689912950,1120,1120,1120,1120,0
|
|
20240729,185700,15689912950,1120,1120,1120,1120,0
|
|
20240729,185600,15689912950,1120,1120,1120,1120,0
|
|
20240729,185500,15689912950,1120,1120,1120,1120,0
|
|
20240729,185400,15689912950,1120,1120,1120,1120,0
|
|
20240729,185300,15689912950,1120,1120,1120,1120,0
|
|
20240729,185200,15689912950,1120,1120,1120,1120,0
|
|
20240729,185100,15689912950,1120,1120,1120,1120,0
|
|
20240729,185000,15689912950,1120,1120,1120,1120,0
|
|
20240729,184900,15689912950,1120,1120,1120,1120,0
|
|
20240729,184800,15689912950,1120,1120,1120,1120,0
|
|
20240729,184700,15689912950,1120,1120,1120,1120,0
|
|
20240729,184600,15689912950,1120,1120,1120,1120,0
|
|
20240729,184500,15689912950,1120,1120,1120,1120,0
|
|
20240729,184400,15689912950,1120,1120,1120,1120,0
|
|
20240729,184300,15689912950,1120,1120,1120,1120,0
|
|
20240729,184200,15689912950,1120,1120,1120,1120,0
|
|
20240729,184100,15689912950,1120,1120,1120,1120,0
|
|
20240729,184000,15689912950,1120,1120,1120,1120,0
|
|
20240729,183900,15689912950,1120,1120,1120,1120,0
|
|
20240729,183800,15689912950,1120,1120,1120,1120,0
|
|
20240729,183700,15689912950,1120,1120,1120,1120,0
|
|
20240729,183600,15689912950,1120,1120,1120,1120,0
|
|
20240729,183500,15689912950,1120,1120,1120,1120,0
|
|
20240729,183400,15689912950,1120,1120,1120,1120,0
|
|
20240729,183300,15689912950,1120,1120,1120,1120,118936
|
|
20240729,183200,15689912950,1120,1120,1120,1120,0
|
|
20240729,183100,15689912950,1120,1120,1120,1120,0
|
|
20240729,183000,15689912950,1120,1120,1120,1120,0
|
|
20240729,182900,15689912950,1120,1120,1120,1120,0
|
|
20240729,182800,15689912950,1120,1120,1120,1120,0
|
|
20240729,182700,15689912950,1120,1120,1120,1120,0
|
|
20240729,182600,15689912950,1120,1120,1120,1120,0
|
|
20240729,182500,15689912950,1120,1120,1120,1120,0
|
|
20240729,182400,15689912950,1120,1120,1120,1120,0
|
|
20240729,182300,15689912950,1120,1120,1120,1120,0
|
|
20240729,182200,15689912950,1120,1120,1120,1120,0
|
|
20240729,182100,15689912950,1120,1120,1120,1120,0
|
|
20240729,182000,15689912950,1120,1120,1120,1120,0
|
|
20240729,181900,15689912950,1120,1120,1120,1120,0
|
|
20240729,181800,15689912950,1120,1120,1120,1120,0
|
|
20240729,181700,15689912950,1120,1120,1120,1120,0
|
|
20240729,181600,15689912950,1120,1120,1120,1120,0
|
|
20240729,181500,15689912950,1120,1120,1120,1120,0
|
|
20240729,181400,15689912950,1120,1120,1120,1120,0
|
|
20240729,181300,15689912950,1120,1120,1120,1120,0
|
|
20240729,181200,15689912950,1120,1120,1120,1120,0
|
|
20240729,181100,15689912950,1120,1120,1120,1120,0
|
|
20240729,181000,15689912950,1120,1120,1120,1120,0
|
|
20240729,180900,15689912950,1120,1120,1120,1120,0
|
|
20240729,180800,15689912950,1120,1120,1120,1120,0
|
|
20240729,180700,15689912950,1120,1120,1120,1120,0
|
|
20240729,180600,15689912950,1120,1120,1120,1120,0
|
|
20240729,180500,15689912950,1120,1120,1120,1120,0
|
|
20240729,180400,15689912950,1120,1120,1120,1120,0
|
|
20240729,180300,15689912950,1120,1120,1120,1120,118936
|
|
20240729,180200,15689912950,1120,1120,1120,1120,0
|
|
20240729,180100,15689912950,1120,1120,1120,1120,0
|
|
20240729,180000,15689912950,1120,1120,1120,1120,0
|
|
20240729,175900,15689912950,1120,1120,1120,1120,0
|
|
20240729,175800,15689912950,1120,1120,1120,1120,0
|
|
20240729,175700,15689912950,1120,1120,1120,1120,0
|
|
20240729,175600,15689912950,1120,1120,1120,1120,0
|
|
20240729,175500,15689912950,1120,1120,1120,1120,0
|
|
20240729,175400,15689912950,1120,1120,1120,1120,0
|
|
20240729,175300,15689912950,1120,1120,1120,1120,0
|
|
20240729,175200,15689912950,1120,1120,1120,1120,0
|
|
20240729,175100,15689912950,1120,1120,1120,1120,0
|
|
20240729,175000,15689912950,1120,1120,1120,1120,0
|
|
20240729,174900,15689912950,1120,1120,1120,1120,0
|
|
20240729,174800,15689912950,1120,1120,1120,1120,0
|
|
20240729,174700,15689912950,1120,1120,1120,1120,0
|
|
20240729,174600,15689912950,1120,1120,1120,1120,0
|
|
20240729,174500,15689912950,1120,1120,1120,1120,0
|
|
20240729,174400,15689912950,1120,1120,1120,1120,0
|
|
20240729,174300,15689912950,1120,1120,1120,1120,0
|
|
20240729,174200,15689912950,1120,1120,1120,1120,0
|
|
20240729,174100,15689912950,1120,1120,1120,1120,0
|
|
20240729,174000,15689912950,1120,1120,1120,1120,0
|
|
20240729,173900,15689912950,1120,1120,1120,1120,0
|
|
20240729,173800,15689912950,1120,1120,1120,1120,0
|
|
20240729,173700,15689912950,1120,1120,1120,1120,0
|
|
20240729,173600,15689912950,1120,1120,1120,1120,0
|
|
20240729,173500,15689912950,1120,1120,1120,1120,0
|
|
20240729,173400,15689912950,1120,1120,1120,1120,0
|
|
20240729,173300,15689912950,1120,1120,1120,1120,118936
|
|
20240729,173200,15689912950,1120,1120,1120,1120,0
|
|
20240729,173100,15689912950,1120,1120,1120,1120,0
|
|
20240729,173000,15689912950,1120,1120,1120,1120,0
|
|
20240729,172900,15689912950,1120,1120,1120,1120,0
|
|
20240729,172800,15689912950,1120,1120,1120,1120,0
|
|
20240729,172700,15689912950,1120,1120,1120,1120,0
|
|
20240729,172600,15689912950,1120,1120,1120,1120,0
|
|
20240729,172500,15689912950,1120,1120,1120,1120,0
|
|
20240729,172400,15689912950,1120,1120,1120,1120,0
|
|
20240729,172300,15689912950,1120,1120,1120,1120,0
|
|
20240729,172200,15689912950,1120,1120,1120,1120,0
|
|
20240729,172100,15689912950,1120,1120,1120,1120,0
|
|
20240729,172000,15689912950,1120,1120,1120,1120,0
|
|
20240729,171900,15689912950,1120,1120,1120,1120,0
|
|
20240729,171800,15689912950,1120,1120,1120,1120,0
|
|
20240729,171700,15689912950,1120,1120,1120,1120,0
|
|
20240729,171600,15689912950,1120,1120,1120,1120,0
|
|
20240729,171500,15689912950,1120,1120,1120,1120,0
|
|
20240729,171400,15689912950,1120,1120,1120,1120,0
|
|
20240729,171300,15689912950,1120,1120,1120,1120,0
|
|
20240729,171200,15689912950,1120,1120,1120,1120,0
|
|
20240729,171100,15689912950,1120,1120,1120,1120,0
|
|
20240729,171000,15689912950,1120,1120,1120,1120,0
|
|
20240729,170900,15689912950,1120,1120,1120,1120,0
|
|
20240729,170800,15689912950,1120,1120,1120,1120,0
|
|
20240729,170700,15689912950,1120,1120,1120,1120,0
|
|
20240729,170600,15689912950,1120,1120,1120,1120,0
|
|
20240729,170500,15689912950,1120,1120,1120,1120,0
|
|
20240729,170400,15689912950,1120,1120,1120,1120,0
|
|
20240729,170300,15689912950,1120,1120,1120,1120,118936
|
|
20240729,170200,15689912950,1120,1120,1120,1120,0
|
|
20240729,170100,15689912950,1120,1120,1120,1120,0
|
|
20240729,170000,15689912950,1120,1120,1120,1120,0
|
|
20240729,165900,15689912950,1120,1120,1120,1120,0
|
|
20240729,165800,15689912950,1120,1120,1120,1120,0
|
|
20240729,165700,15689912950,1120,1120,1120,1120,0
|
|
20240729,165600,15689912950,1120,1120,1120,1120,0
|
|
20240729,165500,15689912950,1120,1120,1120,1120,0
|
|
20240729,165400,15689912950,1120,1120,1120,1120,0
|
|
20240729,165300,15689912950,1120,1120,1120,1120,0
|
|
20240729,165200,15689912950,1120,1120,1120,1120,0
|
|
20240729,165100,15689912950,1120,1120,1120,1120,0
|
|
20240729,165000,15689912950,1120,1120,1120,1120,0
|
|
20240729,164900,15689912950,1120,1120,1120,1120,0
|
|
20240729,164800,15689912950,1120,1120,1120,1120,0
|
|
20240729,164700,15689912950,1120,1120,1120,1120,0
|
|
20240729,164600,15689912950,1120,1120,1120,1120,0
|
|
20240729,164500,15689912950,1120,1120,1120,1120,0
|
|
20240729,164400,15689912950,1120,1120,1120,1120,0
|
|
20240729,164300,15689912950,1120,1120,1120,1120,0
|
|
20240729,164200,15689912950,1120,1120,1120,1120,0
|
|
20240729,164100,15689912950,1120,1120,1120,1120,0
|
|
20240729,164000,15689912950,1120,1120,1120,1120,0
|
|
20240729,163900,15689912950,1120,1120,1120,1120,0
|
|
20240729,163800,15689912950,1120,1120,1120,1120,0
|
|
20240729,163700,15689912950,1120,1120,1120,1120,0
|
|
20240729,163600,15689912950,1120,1120,1120,1120,0
|
|
20240729,163500,15689912950,1120,1120,1120,1120,0
|
|
20240729,163400,15689912950,1120,1120,1120,1120,0
|
|
20240729,163300,15689912950,1120,1120,1120,1120,118936
|
|
20240729,163200,15689912950,1120,1120,1120,1120,0
|
|
20240729,163100,15689912950,1120,1120,1120,1120,0
|
|
20240729,163000,15689912950,1120,1120,1120,1120,0
|
|
20240729,162900,15689912950,1120,1120,1120,1120,0
|
|
20240729,162800,15689912950,1120,1120,1120,1120,0
|
|
20240729,162700,15689912950,1120,1120,1120,1120,0
|
|
20240729,162600,15689912950,1120,1120,1120,1120,0
|
|
20240729,162500,15689912950,1120,1120,1120,1120,0
|
|
20240729,162400,15689912950,1120,1120,1120,1120,0
|
|
20240729,162300,15689912950,1120,1120,1120,1120,0
|
|
20240729,162200,15689912950,1120,1120,1120,1120,0
|
|
20240729,162100,15689912950,1120,1120,1120,1120,0
|
|
20240729,162000,15689912950,1120,1120,1120,1120,0
|
|
20240729,161900,15689912950,1120,1120,1120,1120,0
|
|
20240729,161800,15689912950,1120,1120,1120,1120,0
|
|
20240729,161700,15689912950,1120,1120,1120,1120,0
|
|
20240729,161600,15689912950,1120,1120,1120,1120,0
|
|
20240729,161500,15689912950,1120,1120,1120,1120,0
|
|
20240729,161400,15689912950,1120,1120,1120,1120,0
|
|
20240729,161300,15689912950,1120,1120,1120,1120,0
|
|
20240729,161200,15689912950,1120,1120,1120,1120,0
|
|
20240729,161100,15689912950,1120,1120,1120,1120,0
|
|
20240729,161000,15689912950,1120,1120,1120,1120,0
|
|
20240729,160900,15689912950,1120,1120,1120,1120,0
|
|
20240729,160800,15689912950,1120,1120,1120,1120,0
|
|
20240729,160700,15689912950,1120,1120,1120,1120,0
|
|
20240729,160600,15689912950,1120,1120,1120,1120,0
|
|
20240729,160500,15689912950,1120,1120,1120,1120,0
|
|
20240729,160400,15689912950,1120,1120,1120,1120,0
|
|
20240729,160300,15689912950,1120,1120,1120,1120,118936
|
|
20240729,160200,15689912950,1120,1120,1120,1120,0
|
|
20240729,160100,15689912950,1120,1120,1120,1120,0
|
|
20240729,160000,15689912950,1120,1120,1120,1120,0
|
|
20240729,155900,15689912950,1120,1120,1120,1120,0
|
|
20240729,155800,15689912950,1120,1120,1120,1120,0
|
|
20240729,155700,15689912950,1120,1120,1120,1120,0
|
|
20240729,155600,15689912950,1120,1120,1120,1120,0
|
|
20240729,155500,15689912950,1120,1120,1120,1120,0
|
|
20240729,155400,15689912950,1120,1120,1120,1120,0
|
|
20240729,155300,15689912950,1120,1120,1120,1120,0
|
|
20240729,155200,15689912950,1120,1120,1120,1120,0
|
|
20240729,155100,15689912950,1120,1120,1120,1120,0
|
|
20240729,155000,15689912950,1120,1120,1120,1120,0
|
|
20240729,154900,15689912950,1120,1120,1120,1120,0
|
|
20240729,154800,15689912950,1120,1120,1120,1120,0
|
|
20240729,154700,15689912950,1120,1120,1120,1120,0
|
|
20240729,154600,15689912950,1120,1120,1120,1120,0
|
|
20240729,154500,15689912950,1120,1120,1120,1120,0
|
|
20240729,154400,15689912950,1120,1120,1120,1120,0
|
|
20240729,154300,15689912950,1120,1120,1120,1120,0
|
|
20240729,154200,15689912950,1120,1120,1120,1120,0
|
|
20240729,154100,15689912950,1120,1120,1120,1120,0
|
|
20240729,154000,15689912950,1120,1120,1120,1120,0
|
|
20240729,153900,15689912950,1120,1120,1120,1120,0
|
|
20240729,153800,15689912950,1120,1120,1120,1120,0
|
|
20240729,153700,15689912950,1120,1120,1120,1120,0
|
|
20240729,153600,15689912950,1120,1120,1120,1120,0
|
|
20240729,153500,15689912950,1120,1120,1120,1120,0
|
|
20240729,153400,15689912950,1120,1120,1120,1120,0
|
|
20240729,153300,15689912950,1120,1120,1120,1120,118936
|
|
20240729,153200,15689912950,1120,1120,1120,1120,0
|
|
20240729,153100,15689912950,1120,1120,1120,1120,0
|
|
20240729,153000,15689912950,1120,1120,1120,1120,118936
|
|
20240729,152900,15556704630,1135,1135,1135,1135,0
|
|
20240729,152800,15556704630,1135,1135,1135,1135,0
|
|
20240729,152700,15556704630,1135,1135,1135,1135,0
|
|
20240729,152600,15556704630,1135,1135,1135,1135,0
|
|
20240729,152500,15556704630,1135,1135,1135,1135,0
|
|
20240729,152400,15556704630,1135,1135,1135,1135,0
|
|
20240729,152300,15556704630,1135,1135,1135,1135,0
|
|
20240729,152200,15556704630,1135,1135,1135,1135,0
|
|
20240729,152100,15556704630,1135,1135,1135,1135,0
|
|
20240729,152000,15556704630,1135,1135,1135,1135,0
|
|
20240729,151900,15556704630,1135,1133,1146,1133,87873
|
|
20240729,151800,15456689583,1133,1152,1152,1126,83168
|
|
20240729,151700,15361949545,1152,1156,1158,1142,83875
|
|
20240729,151600,15265669762,1156,1127,1163,1123,141194
|
|
20240729,151500,15105771330,1131,1172,1173,1100,216941
|
|
20240729,151400,14858106398,1172,1177,1177,1170,122696
|
|
20240729,151300,14714244949,1177,1176,1179,1174,196918
|
|
20240729,151200,14482282462,1175,1173,1176,1173,59850
|
|
20240729,151100,14411958992,1173,1174,1174,1173,27856
|
|
20240729,151000,14379273691,1174,1171,1175,1171,110914
|
|
20240729,150900,14249163097,1171,1163,1172,1162,81772
|
|
20240729,150800,14153660080,1163,1162,1167,1157,76653
|
|
20240729,150700,14064544930,1163,1164,1169,1163,118962
|
|
20240729,150600,13925912499,1164,1158,1165,1154,97624
|
|
20240729,150500,13812474473,1155,1155,1160,1155,69070
|
|
20240729,150400,13732496472,1155,1154,1157,1152,51111
|
|
20240729,150300,13673493802,1154,1152,1157,1152,66266
|
|
20240729,150200,13597062899,1152,1151,1160,1151,147263
|
|
20240729,150100,13426840540,1151,1137,1156,1137,233730
|
|
20240729,150000,13158514970,1137,1130,1137,1129,56322
|
|
20240729,145900,13094681883,1130,1127,1131,1126,14265
|
|
20240729,145800,13078596392,1127,1130,1133,1126,48471
|
|
20240729,145700,13023821142,1130,1121,1132,1121,77369
|
|
20240729,145600,12936618905,1121,1120,1121,1118,5737
|
|
20240729,145500,12930196440,1120,1126,1126,1116,3910
|
|
20240729,145400,12925816457,1126,1119,1126,1116,41593
|
|
20240729,145300,12879214826,1119,1113,1120,1113,9497
|
|
20240729,145200,12868615425,1113,1111,1113,1110,7028
|
|
20240729,145100,12860806802,1111,1106,1111,1105,18060
|
|
20240729,145000,12840796708,1106,1106,1106,1105,2851
|
|
20240729,144900,12837645774,1106,1106,1107,1105,7350
|
|
20240729,144800,12829521146,1106,1112,1112,1106,9951
|
|
20240729,144700,12818483991,1112,1112,1113,1106,10236
|
|
20240729,144600,12807126074,1112,1110,1114,1107,5933
|
|
20240729,144500,12800542361,1110,1112,1112,1108,19355
|
|
20240729,144400,12779074109,1112,1114,1114,1110,7865
|
|
20240729,144300,12770334053,1111,1115,1116,1111,11777
|
|
20240729,144200,12757216454,1115,1118,1120,1115,10391
|
|
20240729,144100,12745588712,1119,1119,1119,1111,15446
|
|
20240729,144000,12728351949,1119,1115,1120,1115,17340
|
|
20240729,143900,12708956743,1115,1115,1115,1112,12580
|
|
20240729,143800,12694948235,1114,1115,1116,1114,14025
|
|
20240729,143700,12679313656,1116,1127,1128,1115,68913
|
|
20240729,143600,12602018686,1127,1128,1129,1124,52262
|
|
20240729,143500,12543094880,1128,1119,1128,1119,58242
|
|
20240729,143400,12477637043,1119,1117,1119,1115,24128
|
|
20240729,143300,12450664317,1118,1109,1118,1109,16536
|
|
20240729,143200,12432288408,1110,1097,1111,1097,25958
|
|
20240729,143100,12403610196,1098,1090,1098,1089,21045
|
|
20240729,143000,12380652235,1089,1095,1096,1089,23950
|
|
20240729,142900,12354505502,1095,1097,1097,1095,5631
|
|
20240729,142800,12348333087,1097,1097,1097,1094,21001
|
|
20240729,142700,12325335266,1098,1104,1104,1097,11199
|
|
20240729,142600,12313014009,1106,1105,1106,1102,5191
|
|
20240729,142500,12307284478,1105,1105,1105,1099,6092
|
|
20240729,142400,12300571112,1105,1099,1106,1099,7938
|
|
20240729,142300,12291829433,1098,1106,1106,1098,30348
|
|
20240729,142200,12258434794,1104,1111,1113,1101,28649
|
|
20240729,142100,12226741871,1111,1109,1113,1109,11527
|
|
20240729,142000,12213944922,1109,1116,1118,1108,5600
|
|
20240729,141900,12207710085,1118,1110,1118,1107,7885
|
|
20240729,141800,12198941734,1110,1108,1110,1106,18884
|
|
20240729,141700,12178033822,1108,1115,1116,1108,25523
|
|
20240729,141600,12149672705,1115,1118,1118,1115,18919
|
|
20240729,141500,12128564682,1115,1121,1123,1115,24430
|
|
20240729,141400,12101209664,1123,1125,1125,1120,38868
|
|
20240729,141300,12057567371,1123,1122,1128,1122,27556
|
|
20240729,141200,12026541586,1127,1120,1127,1119,62055
|
|
20240729,141100,11956786796,1121,1114,1123,1114,27821
|
|
20240729,141000,11925696016,1115,1112,1115,1111,10040
|
|
20240729,140900,11914516328,1112,1110,1112,1110,4584
|
|
20240729,140800,11909422624,1111,1106,1111,1106,13898
|
|
20240729,140700,11894019587,1108,1108,1109,1098,63282
|
|
20240729,140600,11824241266,1109,1110,1112,1109,23392
|
|
20240729,140500,11798273832,1111,1111,1113,1110,5393
|
|
20240729,140400,11792282208,1111,1113,1117,1109,23540
|
|
20240729,140300,11766113481,1112,1114,1120,1110,42609
|
|
20240729,140200,11718667374,1114,1118,1122,1107,92611
|
|
20240729,140100,11615831001,1118,1125,1126,1118,55038
|
|
20240729,140000,11554085757,1125,1143,1145,1112,143716
|
|
20240729,135900,11391539883,1143,1140,1145,1139,27741
|
|
20240729,135800,11359861539,1139,1142,1145,1138,43277
|
|
20240729,135700,11310495772,1143,1135,1145,1134,66087
|
|
20240729,135600,11235135202,1134,1130,1137,1130,18811
|
|
20240729,135500,11213848991,1131,1141,1141,1130,57101
|
|
20240729,135400,11148932443,1140,1142,1150,1138,128947
|
|
20240729,135300,11001445105,1142,1126,1143,1126,133011
|
|
20240729,135200,10850240769,1127,1134,1139,1122,69909
|
|
20240729,135100,10771121206,1133,1102,1140,1101,151915
|
|
20240729,135000,10600407412,1102,1101,1103,1100,9912
|
|
20240729,134900,10589487725,1101,1105,1106,1101,30931
|
|
20240729,134800,10555336409,1106,1107,1107,1100,47823
|
|
20240729,134700,10502546609,1106,1102,1106,1100,46409
|
|
20240729,134600,10451319873,1102,1098,1102,1098,25530
|
|
20240729,134500,10423246681,1098,1097,1099,1096,14568
|
|
20240729,134400,10407254095,1097,1099,1099,1096,20772
|
|
20240729,134300,10384451104,1098,1092,1099,1092,50582
|
|
20240729,134200,10328991998,1093,1088,1094,1086,9427
|
|
20240729,134100,10318718281,1086,1086,1088,1084,1762
|
|
20240729,134000,10316805121,1084,1089,1089,1084,6372
|
|
20240729,133900,10309891599,1089,1088,1089,1081,10523
|
|
20240729,133800,10298479454,1087,1089,1089,1087,4599
|
|
20240729,133700,10293475177,1089,1088,1090,1087,4295
|
|
20240729,133600,10288800492,1089,1083,1089,1082,3456
|
|
20240729,133500,10285057118,1086,1087,1089,1083,13868
|
|
20240729,133400,10270007640,1088,1089,1092,1088,11310
|
|
20240729,133300,10257681688,1089,1089,1090,1088,10557
|
|
20240729,133200,10246185602,1090,1084,1091,1083,12804
|
|
20240729,133100,10232236257,1083,1086,1087,1083,3117
|
|
20240729,133000,10228854673,1086,1090,1092,1081,19322
|
|
20240729,132900,10207843494,1092,1082,1092,1081,26000
|
|
20240729,132800,10179533384,1082,1080,1082,1080,8230
|
|
20240729,132700,10170640251,1080,1086,1086,1079,6534
|
|
20240729,132600,10163569336,1086,1081,1087,1081,22922
|
|
20240729,132500,10138715920,1080,1081,1081,1079,3685
|
|
20240729,132400,10134736117,1081,1076,1081,1076,8952
|
|
20240729,132300,10125074227,1076,1076,1076,1075,3845
|
|
20240729,132200,10120937073,1075,1074,1076,1074,4453
|
|
20240729,132100,10116149221,1075,1075,1076,1071,852
|
|
20240729,132000,10115232751,1075,1071,1075,1067,11297
|
|
20240729,131900,10103142247,1071,1069,1071,1067,12317
|
|
20240729,131800,10089982223,1070,1072,1074,1069,13176
|
|
20240729,131700,10075877076,1071,1073,1073,1071,9127
|
|
20240729,131600,10066094107,1073,1074,1074,1072,3414
|
|
20240729,131500,10062431112,1074,1074,1077,1073,8239
|
|
20240729,131400,10053585394,1074,1077,1077,1074,6767
|
|
20240729,131300,10046304564,1077,1085,1086,1077,47374
|
|
20240729,131200,9995008122,1084,1080,1084,1078,16072
|
|
20240729,131100,9977621786,1079,1079,1079,1077,3606
|
|
20240729,131000,9973733418,1078,1074,1078,1072,23285
|
|
20240729,130900,9948739405,1073,1074,1075,1073,1478
|
|
20240729,130800,9947152053,1074,1074,1074,1074,214
|
|
20240729,130700,9946922217,1075,1074,1075,1074,1918
|
|
20240729,130600,9944861906,1074,1074,1074,1071,2663
|
|
20240729,130500,9942008887,1071,1072,1075,1071,3060
|
|
20240729,130400,9938728243,1072,1072,1072,1071,4782
|
|
20240729,130300,9933606233,1071,1074,1074,1071,6943
|
|
20240729,130200,9926154658,1074,1073,1074,1073,1456
|
|
20240729,130100,9924591918,1073,1071,1073,1070,1076
|
|
20240729,130000,9923438546,1071,1070,1073,1070,1148
|
|
20240729,125900,9922210168,1070,1070,1070,1069,43
|
|
20240729,125800,9922164168,1071,1068,1071,1067,157
|
|
20240729,125700,9921996643,1067,1075,1075,1067,14123
|
|
20240729,125600,9906876661,1075,1072,1075,1072,11418
|
|
20240729,125500,9894621410,1072,1075,1075,1072,1384
|
|
20240729,125400,9893136924,1075,1077,1078,1075,3217
|
|
20240729,125300,9889674330,1077,1068,1077,1068,16431
|
|
20240729,125200,9872046418,1067,1065,1067,1065,2553
|
|
20240729,125100,9869323595,1065,1064,1065,1063,6321
|
|
20240729,125000,9862592445,1063,1062,1063,1060,10247
|
|
20240729,124900,9851724727,1062,1064,1064,1061,6255
|
|
20240729,124800,9845083145,1064,1066,1067,1063,2533
|
|
20240729,124700,9842386266,1066,1066,1067,1065,2808
|
|
20240729,124600,9839392480,1066,1066,1067,1064,11353
|
|
20240729,124500,9827300383,1066,1066,1068,1065,2959
|
|
20240729,124400,9824145653,1068,1063,1070,1063,1065
|
|
20240729,124300,9823009963,1062,1071,1071,1062,34548
|
|
20240729,124200,9786097306,1070,1071,1071,1070,1394
|
|
20240729,124100,9784604432,1071,1073,1073,1071,1817
|
|
20240729,124000,9782657199,1072,1069,1076,1069,5364
|
|
20240729,123900,9776913655,1069,1072,1072,1068,4594
|
|
20240729,123800,9771998256,1072,1073,1077,1072,316
|
|
20240729,123700,9771658943,1074,1076,1077,1073,895
|
|
20240729,123600,9770697710,1077,1073,1077,1073,881
|
|
20240729,123500,9769752233,1070,1072,1073,1070,15423
|
|
20240729,123400,9753232214,1072,1070,1072,1070,5423
|
|
20240729,123300,9747428946,1070,1072,1072,1070,1449
|
|
20240729,123200,9745877226,1072,1080,1080,1071,9102
|
|
20240729,123100,9736087500,1077,1071,1085,1071,35906
|
|
20240729,123000,9697338386,1071,1062,1071,1062,7866
|
|
20240729,122900,9688947849,1061,1064,1065,1061,9033
|
|
20240729,122800,9679343784,1064,1063,1065,1061,1954
|
|
20240729,122700,9677268247,1065,1063,1065,1060,14861
|
|
20240729,122600,9661495813,1064,1064,1065,1060,27242
|
|
20240729,122500,9632577650,1065,1064,1068,1063,7500
|
|
20240729,122400,9624582197,1063,1070,1070,1063,4136
|
|
20240729,122300,9620171429,1070,1070,1070,1062,24399
|
|
20240729,122200,9594113784,1070,1065,1070,1065,12853
|
|
20240729,122100,9580400103,1067,1072,1072,1064,24143
|
|
20240729,122000,9554601319,1071,1074,1074,1071,8878
|
|
20240729,121900,9545072529,1074,1078,1078,1074,11585
|
|
20240729,121800,9532598849,1079,1081,1081,1079,2279
|
|
20240729,121700,9530137973,1080,1081,1084,1080,3733
|
|
20240729,121600,9526103035,1081,1087,1087,1081,2588
|
|
20240729,121500,9523294442,1085,1086,1087,1085,1764
|
|
20240729,121400,9521377995,1086,1078,1088,1077,10158
|
|
20240729,121300,9510373905,1078,1076,1079,1075,1037
|
|
20240729,121200,9509256661,1075,1072,1076,1072,7454
|
|
20240729,121100,9501252989,1074,1071,1074,1070,6541
|
|
20240729,121000,9494240718,1073,1072,1073,1068,13218
|
|
20240729,120900,9480096770,1073,1077,1077,1073,10782
|
|
20240729,120800,9468507287,1076,1076,1077,1075,7216
|
|
20240729,120700,9460744439,1076,1081,1081,1075,20606
|
|
20240729,120600,9438537370,1080,1081,1081,1080,2402
|
|
20240729,120500,9435943109,1081,1081,1083,1080,8492
|
|
20240729,120400,9426751679,1081,1082,1083,1081,8512
|
|
20240729,120300,9417539681,1081,1083,1084,1081,9079
|
|
20240729,120200,9407712604,1084,1084,1085,1083,4287
|
|
20240729,120100,9403067367,1084,1085,1085,1081,10781
|
|
20240729,120000,9391388898,1085,1087,1087,1083,16443
|
|
20240729,115900,9373550556,1088,1093,1095,1086,27015
|
|
20240729,115800,9344112995,1093,1090,1093,1090,5299
|
|
20240729,115700,9338327088,1090,1094,1094,1089,29786
|
|
20240729,115600,9305850310,1093,1091,1096,1090,49363
|
|
20240729,115500,9251852398,1091,1086,1092,1084,17889
|
|
20240729,115400,9232363656,1086,1086,1088,1085,9143
|
|
20240729,115300,9222424240,1087,1088,1088,1084,17275
|
|
20240729,115200,9203655773,1087,1083,1088,1083,11637
|
|
20240729,115100,9191016019,1082,1084,1085,1081,9697
|
|
20240729,115000,9180517235,1084,1078,1084,1077,5261
|
|
20240729,114900,9174834582,1077,1085,1085,1077,9257
|
|
20240729,114800,9164823816,1085,1081,1088,1078,32533
|
|
20240729,114700,9129567338,1081,1078,1082,1078,5299
|
|
20240729,114600,9123847099,1078,1083,1083,1078,4521
|
|
20240729,114500,9118962132,1082,1082,1089,1074,27422
|
|
20240729,114400,9089279835,1086,1078,1090,1073,119424
|
|
20240729,114300,8959666721,1073,1061,1080,1060,43339
|
|
20240729,114200,8913395892,1062,1062,1063,1060,11179
|
|
20240729,114100,8901531991,1062,1064,1066,1062,17655
|
|
20240729,114000,8882750430,1065,1069,1069,1063,21701
|
|
20240729,113900,8859639492,1069,1079,1079,1064,23060
|
|
20240729,113800,8834903784,1078,1078,1079,1077,11154
|
|
20240729,113700,8822881563,1079,1078,1079,1077,7048
|
|
20240729,113600,8815283433,1078,1078,1079,1077,9463
|
|
20240729,113500,8805082524,1078,1081,1081,1078,7067
|
|
20240729,113400,8797452768,1081,1086,1086,1080,31016
|
|
20240729,113300,8763876339,1086,1073,1086,1073,28020
|
|
20240729,113200,8733635330,1074,1070,1076,1070,8682
|
|
20240729,113100,8724329692,1070,1066,1071,1066,25068
|
|
20240729,113000,8697529335,1066,1067,1067,1066,11374
|
|
20240729,112900,8685403353,1067,1062,1067,1062,4991
|
|
20240729,112800,8680083803,1063,1059,1063,1058,35383
|
|
20240729,112700,8642589720,1058,1075,1075,1055,78543
|
|
20240729,112600,8559120960,1070,1078,1079,1070,26335
|
|
20240729,112500,8530839144,1077,1078,1078,1077,13566
|
|
20240729,112400,8516219605,1077,1075,1078,1075,33633
|
|
20240729,112300,8480033810,1075,1072,1077,1068,43521
|
|
20240729,112200,8433369275,1066,1084,1084,1062,63423
|
|
20240729,112100,8365217482,1083,1086,1087,1083,21544
|
|
20240729,112000,8341853292,1086,1088,1089,1086,15082
|
|
20240729,111900,8325452851,1089,1090,1096,1088,16641
|
|
20240729,111800,8307317137,1090,1096,1096,1090,30881
|
|
20240729,111700,8273599780,1096,1095,1098,1095,11313
|
|
20240729,111600,8261193323,1095,1095,1098,1094,10450
|
|
20240729,111500,8249752179,1095,1095,1097,1094,4296
|
|
20240729,111400,8245048395,1095,1099,1100,1094,18950
|
|
20240729,111300,8224248270,1099,1092,1100,1092,19195
|
|
20240729,111200,8203209794,1092,1095,1095,1090,25288
|
|
20240729,111100,8175585116,1095,1100,1100,1095,8272
|
|
20240729,111000,8166508812,1100,1101,1102,1096,22243
|
|
20240729,110900,8142055904,1101,1102,1103,1100,21180
|
|
20240729,110800,8118717056,1103,1101,1105,1101,5513
|
|
20240729,110700,8112635737,1101,1099,1101,1098,9482
|
|
20240729,110600,8102214181,1100,1100,1100,1098,8462
|
|
20240729,110500,8092919307,1100,1099,1101,1097,11668
|
|
20240729,110400,8080092775,1099,1101,1101,1098,8802
|
|
20240729,110300,8070423926,1100,1096,1103,1095,21084
|
|
20240729,110200,8047261102,1096,1102,1102,1095,44286
|
|
20240729,110100,7998658110,1102,1096,1102,1096,20549
|
|
20240729,110000,7976075660,1097,1094,1098,1092,68246
|
|
20240729,105900,7901318321,1098,1127,1128,1090,112762
|
|
20240729,105800,7775971553,1128,1131,1132,1127,15304
|
|
20240729,105700,7758670418,1132,1129,1132,1129,15256
|
|
20240729,105600,7741416115,1130,1135,1135,1125,31103
|
|
20240729,105500,7706234469,1134,1133,1135,1132,75667
|
|
20240729,105400,7620409983,1132,1125,1134,1125,63098
|
|
20240729,105300,7549029838,1126,1121,1127,1121,15187
|
|
20240729,105200,7531965606,1122,1122,1122,1119,19828
|
|
20240729,105100,7509757420,1122,1132,1133,1122,100688
|
|
20240729,105000,7396121233,1131,1129,1132,1128,18264
|
|
20240729,104900,7375489054,1128,1128,1129,1125,17440
|
|
20240729,104800,7355830624,1127,1124,1129,1124,21675
|
|
20240729,104700,7331415380,1125,1129,1130,1123,29256
|
|
20240729,104600,7298472365,1129,1119,1132,1118,67201
|
|
20240729,104500,7222657671,1119,1116,1119,1114,13217
|
|
20240729,104400,7207898825,1115,1118,1119,1115,16563
|
|
20240729,104300,7189397659,1119,1120,1123,1118,45247
|
|
20240729,104200,7138689386,1121,1116,1122,1116,29142
|
|
20240729,104100,7106053302,1117,1116,1118,1113,21114
|
|
20240729,104000,7082516245,1118,1109,1122,1104,25977
|
|
20240729,103900,7053606741,1109,1120,1125,1109,22559
|
|
20240729,103800,7028436572,1120,1086,1124,1086,114892
|
|
20240729,103700,6901996413,1087,1089,1090,1086,37228
|
|
20240729,103600,6861487510,1090,1103,1103,1088,63996
|
|
20240729,103500,6791377295,1102,1107,1108,1102,21330
|
|
20240729,103400,6767815441,1107,1110,1111,1107,11273
|
|
20240729,103300,6755314855,1110,1111,1111,1108,12558
|
|
20240729,103200,6741387009,1111,1106,1111,1102,29247
|
|
20240729,103100,6709061021,1106,1115,1115,1105,27323
|
|
20240729,103000,6678725296,1115,1121,1121,1114,22674
|
|
20240729,102900,6653410293,1121,1125,1125,1120,32160
|
|
20240729,102800,6617322680,1125,1124,1126,1123,45964
|
|
20240729,102700,6565630362,1124,1119,1124,1118,7885
|
|
20240729,102600,6556794992,1119,1122,1122,1118,21396
|
|
20240729,102500,6532832149,1123,1124,1125,1122,66566
|
|
20240729,102400,6458013268,1124,1114,1124,1114,77658
|
|
20240729,102300,6371154290,1114,1112,1114,1111,20085
|
|
20240729,102200,6348807657,1112,1110,1112,1110,4959
|
|
20240729,102100,6343297700,1110,1111,1112,1109,20904
|
|
20240729,102000,6320086020,1112,1111,1112,1111,9665
|
|
20240729,101900,6309344127,1111,1108,1111,1108,22776
|
|
20240729,101800,6284066591,1109,1110,1110,1106,11429
|
|
20240729,101700,6271396038,1109,1111,1112,1109,29575
|
|
20240729,101600,6238559648,1112,1112,1112,1111,18929
|
|
20240729,101500,6217527452,1112,1111,1113,1111,18491
|
|
20240729,101400,6196970656,1111,1113,1113,1110,12453
|
|
20240729,101300,6183132958,1113,1115,1116,1113,13140
|
|
20240729,101200,6168482170,1116,1116,1116,1112,30611
|
|
20240729,101100,6134349759,1116,1116,1117,1114,14180
|
|
20240729,101000,6118531049,1116,1113,1119,1112,33950
|
|
20240729,100900,6080696073,1113,1113,1121,1108,41395
|
|
20240729,100800,6034566292,1114,1104,1114,1104,27415
|
|
20240729,100700,6004193082,1105,1109,1109,1101,56623
|
|
20240729,100600,5941620556,1109,1115,1115,1108,57887
|
|
20240729,100500,5877286822,1115,1122,1122,1115,15685
|
|
20240729,100400,5859741759,1122,1118,1122,1115,18944
|
|
20240729,100300,5838528501,1115,1125,1125,1115,38776
|
|
20240729,100200,5795153068,1125,1125,1125,1121,35474
|
|
20240729,100100,5755282070,1125,1123,1125,1121,21887
|
|
20240729,100000,5730703052,1123,1117,1123,1116,32243
|
|
20240729,095900,5694635887,1117,1118,1120,1116,21832
|
|
20240729,095800,5670237030,1120,1121,1123,1117,32711
|
|
20240729,095700,5633616449,1121,1123,1125,1121,27184
|
|
20240729,095600,5603095907,1123,1128,1135,1120,37629
|
|
20240729,095500,5560743138,1134,1128,1144,1126,162500
|
|
20240729,095400,5376124742,1125,1116,1128,1116,32672
|
|
20240729,095300,5339373718,1115,1132,1132,1110,118218
|
|
20240729,095200,5207586554,1131,1120,1143,1119,224584
|
|
20240729,095100,4952585348,1119,1112,1124,1111,128214
|
|
20240729,095000,4809266731,1111,1110,1124,1108,193660
|
|
20240729,094900,4593704970,1111,1133,1134,1102,156189
|
|
20240729,094800,4418851361,1133,1152,1157,1133,156535
|
|
20240729,094700,4239301628,1151,1165,1166,1150,229782
|
|
20240729,094600,3973452883,1165,1168,1179,1152,998951
|
|
20240729,094500,2797319320,1168,1136,1170,1129,436397
|
|
20240729,094400,2297735221,1135,1104,1138,1102,128097
|
|
20240729,094300,2154794516,1097,1097,1097,1097,0
|
|
20240729,094200,2154794516,1097,1077,1097,1076,199588
|
|
20240729,094100,1938008556,1077,1059,1078,1036,315876
|
|
20240729,094000,1602397278,1060,1031,1071,1029,234311
|
|
20240729,093900,1354900018,1031,1034,1068,1030,350392
|
|
20240729,093800,987264492,1030,998,1042,998,356616
|
|
20240729,093700,623291360,997,998,998,997,45509
|
|
20240729,093600,577873578,997,997,997,997,0
|
|
20240729,093500,577873578,997,970,997,970,66665
|
|
20240729,093400,511772989,984,947,984,947,32020
|
|
20240729,093300,480570341,946,940,954,940,18216
|
|
20240729,093200,463271943,938,987,989,932,34707
|
|
20240729,093100,429740218,988,975,993,971,150580
|
|
20240729,093000,281505652,975,955,978,945,86208
|
|
20240729,092900,198500793,955,927,960,927,49067
|
|
20240729,092800,152041919,911,921,928,908,18930
|
|
20240729,092700,134634246,922,907,922,907,8437
|
|
20240729,092600,126918310,907,894,907,891,2044
|
|
20240729,092500,125081794,892,890,892,890,887
|
|
20240729,092400,124292362,890,897,897,890,20962
|
|
20240729,092300,105534513,899,900,900,897,1601
|
|
20240729,092200,104094693,900,905,905,900,13445
|
|
20240729,092100,91959718,905,906,907,905,2885
|
|
20240729,092000,89346810,906,907,907,906,629
|
|
20240729,091900,88776331,908,908,908,908,114
|
|
20240729,091800,88672819,908,907,908,907,548
|
|
20240729,091700,88175782,907,909,909,907,7373
|
|
20240729,091600,81483007,909,910,910,909,1766
|
|
20240729,091500,79876266,910,921,921,910,4059
|
|
20240729,091400,76176019,918,918,918,918,30527
|
|
20240729,091300,48152233,918,918,918,918,1616
|
|
20240729,091200,46668745,918,918,920,918,856
|
|
20240729,091100,45881967,916,910,916,910,734
|
|
20240729,091000,45211397,910,910,910,910,58
|
|
20240729,090900,45158617,914,919,919,909,5529
|
|
20240729,090800,40111481,919,913,919,913,1311
|
|
20240729,090700,38908458,920,920,922,913,8646
|
|
20240729,090600,30986371,918,922,923,918,5642
|
|
20240729,090500,25788905,923,922,924,922,4582
|
|
20240729,090400,21556282,922,918,924,918,1065
|
|
20240729,090300,20578308,918,917,918,917,1983
|
|
20240729,090200,18759687,917,906,917,903,5798
|
|
20240729,090100,13480278,904,908,908,904,4838
|
|
20240729,090000,9090995,908,907,908,907,10023
|