594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185100,57875563523,1440,1440,1440,1440,532651
|
|
20240610,185000,57875563523,1440,1440,1440,1440,0
|
|
20240610,184900,57875563523,1440,1440,1440,1440,0
|
|
20240610,184800,57875563523,1440,1440,1440,1440,0
|
|
20240610,184700,57875563523,1440,1440,1440,1440,0
|
|
20240610,184600,57875563523,1440,1440,1440,1440,0
|
|
20240610,184500,57875563523,1440,1440,1440,1440,0
|
|
20240610,184400,57875563523,1440,1440,1440,1440,0
|
|
20240610,184300,57875563523,1440,1440,1440,1440,0
|
|
20240610,184200,57875563523,1440,1440,1440,1440,0
|
|
20240610,184100,57875563523,1440,1440,1440,1440,0
|
|
20240610,184000,57875563523,1440,1440,1440,1440,0
|
|
20240610,183900,57875563523,1440,1440,1440,1440,0
|
|
20240610,183800,57875563523,1440,1440,1440,1440,0
|
|
20240610,183700,57875563523,1440,1440,1440,1440,0
|
|
20240610,183600,57875563523,1440,1440,1440,1440,0
|
|
20240610,183500,57875563523,1440,1440,1440,1440,0
|
|
20240610,183400,57875563523,1440,1440,1440,1440,0
|
|
20240610,183300,57875563523,1440,1440,1440,1440,0
|
|
20240610,183200,57875563523,1440,1440,1440,1440,0
|
|
20240610,183100,57875563523,1440,1440,1440,1440,0
|
|
20240610,183000,57875563523,1440,1440,1440,1440,0
|
|
20240610,182900,57875563523,1440,1440,1440,1440,0
|
|
20240610,182800,57875563523,1440,1440,1440,1440,0
|
|
20240610,182700,57875563523,1440,1440,1440,1440,0
|
|
20240610,182600,57875563523,1440,1440,1440,1440,0
|
|
20240610,182500,57875563523,1440,1440,1440,1440,0
|
|
20240610,182400,57875563523,1440,1440,1440,1440,0
|
|
20240610,182300,57875563523,1440,1440,1440,1440,0
|
|
20240610,182200,57875563523,1440,1440,1440,1440,0
|
|
20240610,182100,57875563523,1440,1440,1440,1440,532651
|
|
20240610,182000,57875563523,1440,1440,1440,1440,0
|
|
20240610,181900,57875563523,1440,1440,1440,1440,0
|
|
20240610,181800,57875563523,1440,1440,1440,1440,0
|
|
20240610,181700,57875563523,1440,1440,1440,1440,0
|
|
20240610,181600,57875563523,1440,1440,1440,1440,0
|
|
20240610,181500,57875563523,1440,1440,1440,1440,0
|
|
20240610,181400,57875563523,1440,1440,1440,1440,0
|
|
20240610,181300,57875563523,1440,1440,1440,1440,0
|
|
20240610,181200,57875563523,1440,1440,1440,1440,0
|
|
20240610,181100,57875563523,1440,1440,1440,1440,0
|
|
20240610,181000,57875563523,1440,1440,1440,1440,0
|
|
20240610,180900,57875563523,1440,1440,1440,1440,0
|
|
20240610,180800,57875563523,1440,1440,1440,1440,0
|
|
20240610,180700,57875563523,1440,1440,1440,1440,0
|
|
20240610,180600,57875563523,1440,1440,1440,1440,0
|
|
20240610,180500,57875563523,1440,1440,1440,1440,0
|
|
20240610,180400,57875563523,1440,1440,1440,1440,0
|
|
20240610,180300,57875563523,1440,1440,1440,1440,0
|
|
20240610,180200,57875563523,1440,1440,1440,1440,0
|
|
20240610,180100,57875563523,1440,1440,1440,1440,0
|
|
20240610,180000,57875563523,1440,1440,1440,1440,0
|
|
20240610,175900,57875563523,1440,1440,1440,1440,0
|
|
20240610,175800,57875563523,1440,1440,1440,1440,0
|
|
20240610,175700,57875563523,1440,1440,1440,1440,0
|
|
20240610,175600,57875563523,1440,1440,1440,1440,0
|
|
20240610,175500,57875563523,1440,1440,1440,1440,0
|
|
20240610,175400,57875563523,1440,1440,1440,1440,0
|
|
20240610,175300,57875563523,1440,1440,1440,1440,0
|
|
20240610,175200,57875563523,1440,1440,1440,1440,0
|
|
20240610,175100,57875563523,1440,1440,1440,1440,532651
|
|
20240610,175000,57875563523,1440,1440,1440,1440,0
|
|
20240610,174900,57875563523,1440,1440,1440,1440,0
|
|
20240610,174800,57875563523,1440,1440,1440,1440,0
|
|
20240610,174700,57875563523,1440,1440,1440,1440,0
|
|
20240610,174600,57875563523,1440,1440,1440,1440,0
|
|
20240610,174500,57875563523,1440,1440,1440,1440,0
|
|
20240610,174400,57875563523,1440,1440,1440,1440,0
|
|
20240610,174300,57875563523,1440,1440,1440,1440,0
|
|
20240610,174200,57875563523,1440,1440,1440,1440,0
|
|
20240610,174100,57875563523,1440,1440,1440,1440,0
|
|
20240610,174000,57875563523,1440,1440,1440,1440,0
|
|
20240610,173900,57875563523,1440,1440,1440,1440,0
|
|
20240610,173800,57875563523,1440,1440,1440,1440,0
|
|
20240610,173700,57875563523,1440,1440,1440,1440,0
|
|
20240610,173600,57875563523,1440,1440,1440,1440,0
|
|
20240610,173500,57875563523,1440,1440,1440,1440,0
|
|
20240610,173400,57875563523,1440,1440,1440,1440,0
|
|
20240610,173300,57875563523,1440,1440,1440,1440,0
|
|
20240610,173200,57875563523,1440,1440,1440,1440,0
|
|
20240610,173100,57875563523,1440,1440,1440,1440,0
|
|
20240610,173000,57875563523,1440,1440,1440,1440,0
|
|
20240610,172900,57875563523,1440,1440,1440,1440,0
|
|
20240610,172800,57875563523,1440,1440,1440,1440,0
|
|
20240610,172700,57875563523,1440,1440,1440,1440,0
|
|
20240610,172600,57875563523,1440,1440,1440,1440,0
|
|
20240610,172500,57875563523,1440,1440,1440,1440,0
|
|
20240610,172400,57875563523,1440,1440,1440,1440,0
|
|
20240610,172300,57875563523,1440,1440,1440,1440,0
|
|
20240610,172200,57875563523,1440,1440,1440,1440,0
|
|
20240610,172100,57875563523,1440,1440,1440,1440,532651
|
|
20240610,172000,57875563523,1440,1440,1440,1440,0
|
|
20240610,171900,57875563523,1440,1440,1440,1440,0
|
|
20240610,171800,57875563523,1440,1440,1440,1440,0
|
|
20240610,171700,57875563523,1440,1440,1440,1440,0
|
|
20240610,171600,57875563523,1440,1440,1440,1440,0
|
|
20240610,171500,57875563523,1440,1440,1440,1440,0
|
|
20240610,171400,57875563523,1440,1440,1440,1440,0
|
|
20240610,171300,57875563523,1440,1440,1440,1440,0
|
|
20240610,171200,57875563523,1440,1440,1440,1440,0
|
|
20240610,171100,57875563523,1440,1440,1440,1440,0
|
|
20240610,171000,57875563523,1440,1440,1440,1440,0
|
|
20240610,170900,57875563523,1440,1440,1440,1440,0
|
|
20240610,170800,57875563523,1440,1440,1440,1440,0
|
|
20240610,170700,57875563523,1440,1440,1440,1440,0
|
|
20240610,170600,57875563523,1440,1440,1440,1440,0
|
|
20240610,170500,57875563523,1440,1440,1440,1440,0
|
|
20240610,170400,57875563523,1440,1440,1440,1440,0
|
|
20240610,170300,57875563523,1440,1440,1440,1440,0
|
|
20240610,170200,57875563523,1440,1440,1440,1440,0
|
|
20240610,170100,57875563523,1440,1440,1440,1440,0
|
|
20240610,170000,57875563523,1440,1440,1440,1440,0
|
|
20240610,165900,57875563523,1440,1440,1440,1440,0
|
|
20240610,165800,57875563523,1440,1440,1440,1440,0
|
|
20240610,165700,57875563523,1440,1440,1440,1440,0
|
|
20240610,165600,57875563523,1440,1440,1440,1440,0
|
|
20240610,165500,57875563523,1440,1440,1440,1440,0
|
|
20240610,165400,57875563523,1440,1440,1440,1440,0
|
|
20240610,165300,57875563523,1440,1440,1440,1440,0
|
|
20240610,165200,57875563523,1440,1440,1440,1440,0
|
|
20240610,165100,57875563523,1440,1440,1440,1440,532651
|
|
20240610,165000,57875563523,1440,1440,1440,1440,0
|
|
20240610,164900,57875563523,1440,1440,1440,1440,0
|
|
20240610,164800,57875563523,1440,1440,1440,1440,0
|
|
20240610,164700,57875563523,1440,1440,1440,1440,0
|
|
20240610,164600,57875563523,1440,1440,1440,1440,0
|
|
20240610,164500,57875563523,1440,1440,1440,1440,0
|
|
20240610,164400,57875563523,1440,1440,1440,1440,0
|
|
20240610,164300,57875563523,1440,1440,1440,1440,0
|
|
20240610,164200,57875563523,1440,1440,1440,1440,0
|
|
20240610,164100,57875563523,1440,1440,1440,1440,0
|
|
20240610,164000,57875563523,1440,1440,1440,1440,0
|
|
20240610,163900,57875563523,1440,1440,1440,1440,0
|
|
20240610,163800,57875563523,1440,1440,1440,1440,0
|
|
20240610,163700,57875563523,1440,1440,1440,1440,0
|
|
20240610,163600,57875563523,1440,1440,1440,1440,0
|
|
20240610,163500,57875563523,1440,1440,1440,1440,0
|
|
20240610,163400,57875563523,1440,1440,1440,1440,0
|
|
20240610,163300,57875563523,1440,1440,1440,1440,0
|
|
20240610,163200,57875563523,1440,1440,1440,1440,0
|
|
20240610,163100,57875563523,1440,1440,1440,1440,0
|
|
20240610,163000,57875563523,1440,1440,1440,1440,0
|
|
20240610,162900,57875563523,1440,1440,1440,1440,0
|
|
20240610,162800,57875563523,1440,1440,1440,1440,0
|
|
20240610,162700,57875563523,1440,1440,1440,1440,0
|
|
20240610,162600,57875563523,1440,1440,1440,1440,0
|
|
20240610,162500,57875563523,1440,1440,1440,1440,0
|
|
20240610,162400,57875563523,1440,1440,1440,1440,0
|
|
20240610,162300,57875563523,1440,1440,1440,1440,0
|
|
20240610,162200,57875563523,1440,1440,1440,1440,0
|
|
20240610,162100,57875563523,1440,1440,1440,1440,532651
|
|
20240610,162000,57875563523,1440,1440,1440,1440,0
|
|
20240610,161900,57875563523,1440,1440,1440,1440,0
|
|
20240610,161800,57875563523,1440,1440,1440,1440,0
|
|
20240610,161700,57875563523,1440,1440,1440,1440,0
|
|
20240610,161600,57875563523,1440,1440,1440,1440,0
|
|
20240610,161500,57875563523,1440,1440,1440,1440,0
|
|
20240610,161400,57875563523,1440,1440,1440,1440,0
|
|
20240610,161300,57875563523,1440,1440,1440,1440,0
|
|
20240610,161200,57875563523,1440,1440,1440,1440,0
|
|
20240610,161100,57875563523,1440,1440,1440,1440,0
|
|
20240610,161000,57875563523,1440,1440,1440,1440,0
|
|
20240610,160900,57875563523,1440,1440,1440,1440,0
|
|
20240610,160800,57875563523,1440,1440,1440,1440,0
|
|
20240610,160700,57875563523,1440,1440,1440,1440,0
|
|
20240610,160600,57875563523,1440,1440,1440,1440,0
|
|
20240610,160500,57875563523,1440,1440,1440,1440,0
|
|
20240610,160400,57875563523,1440,1440,1440,1440,0
|
|
20240610,160300,57875563523,1440,1440,1440,1440,0
|
|
20240610,160200,57875563523,1440,1440,1440,1440,0
|
|
20240610,160100,57875563523,1440,1440,1440,1440,0
|
|
20240610,160000,57875563523,1440,1440,1440,1440,0
|
|
20240610,155900,57875563523,1440,1440,1440,1440,0
|
|
20240610,155800,57875563523,1440,1440,1440,1440,0
|
|
20240610,155700,57875563523,1440,1440,1440,1440,0
|
|
20240610,155600,57875563523,1440,1440,1440,1440,0
|
|
20240610,155500,57875563523,1440,1440,1440,1440,0
|
|
20240610,155400,57875563523,1440,1440,1440,1440,0
|
|
20240610,155300,57875563523,1440,1440,1440,1440,0
|
|
20240610,155200,57875563523,1440,1440,1440,1440,0
|
|
20240610,155100,57875563523,1440,1440,1440,1440,532651
|
|
20240610,155000,57875563523,1440,1440,1440,1440,0
|
|
20240610,154900,57875563523,1440,1440,1440,1440,0
|
|
20240610,154800,57875563523,1440,1440,1440,1440,0
|
|
20240610,154700,57875563523,1440,1440,1440,1440,0
|
|
20240610,154600,57875563523,1440,1440,1440,1440,0
|
|
20240610,154500,57875563523,1440,1440,1440,1440,0
|
|
20240610,154400,57875563523,1440,1440,1440,1440,0
|
|
20240610,154300,57875563523,1440,1440,1440,1440,0
|
|
20240610,154200,57875563523,1440,1440,1440,1440,0
|
|
20240610,154100,57875563523,1440,1440,1440,1440,0
|
|
20240610,154000,57875563523,1440,1440,1440,1440,0
|
|
20240610,153900,57875563523,1440,1440,1440,1440,0
|
|
20240610,153800,57875563523,1440,1440,1440,1440,0
|
|
20240610,153700,57875563523,1440,1440,1440,1440,0
|
|
20240610,153600,57875563523,1440,1440,1440,1440,0
|
|
20240610,153500,57875563523,1440,1440,1440,1440,0
|
|
20240610,153400,57875563523,1440,1440,1440,1440,0
|
|
20240610,153300,57875563523,1440,1440,1440,1440,0
|
|
20240610,153200,57875563523,1440,1440,1440,1440,0
|
|
20240610,153100,57875563523,1440,1440,1440,1440,0
|
|
20240610,153000,57875563523,1440,1440,1440,1440,532651
|
|
20240610,152900,57108546083,1429,1429,1429,1429,0
|
|
20240610,152800,57108546083,1429,1429,1429,1429,0
|
|
20240610,152700,57108546083,1429,1429,1429,1429,0
|
|
20240610,152600,57108546083,1429,1429,1429,1429,0
|
|
20240610,152500,57108546083,1429,1429,1429,1429,0
|
|
20240610,152400,57108546083,1429,1429,1429,1429,0
|
|
20240610,152300,57108546083,1429,1429,1429,1429,0
|
|
20240610,152200,57108546083,1429,1429,1429,1429,0
|
|
20240610,152100,57108546083,1429,1429,1429,1429,0
|
|
20240610,152000,57108546083,1429,1429,1429,1429,0
|
|
20240610,151900,57108546083,1429,1417,1431,1412,224795
|
|
20240610,151800,56788010962,1412,1412,1417,1408,130086
|
|
20240610,151700,56604449595,1413,1412,1414,1409,116863
|
|
20240610,151600,56439554328,1414,1416,1417,1410,196100
|
|
20240610,151500,56162768730,1416,1418,1418,1412,67396
|
|
20240610,151400,56067424034,1418,1420,1420,1415,45621
|
|
20240610,151300,56002807307,1419,1423,1430,1416,172471
|
|
20240610,151200,55757055165,1424,1417,1424,1416,97457
|
|
20240610,151100,55618684578,1416,1416,1418,1415,40024
|
|
20240610,151000,55561994737,1415,1418,1418,1415,24901
|
|
20240610,150900,55526730537,1417,1415,1417,1413,30333
|
|
20240610,150800,55483806441,1413,1416,1417,1412,30449
|
|
20240610,150700,55440705676,1416,1409,1418,1408,62118
|
|
20240610,150600,55352964583,1410,1416,1416,1407,105801
|
|
20240610,150500,55203723484,1415,1413,1417,1411,69748
|
|
20240610,150400,55105172967,1413,1420,1420,1413,142803
|
|
20240610,150300,54902792981,1419,1434,1435,1412,240136
|
|
20240610,150200,54561028701,1434,1433,1438,1432,106514
|
|
20240610,150100,54408199597,1432,1441,1444,1430,203547
|
|
20240610,150000,54115298687,1441,1426,1443,1426,372928
|
|
20240610,145900,53579283964,1427,1431,1431,1422,101246
|
|
20240610,145800,53434778052,1431,1416,1436,1416,282998
|
|
20240610,145700,53030704128,1416,1416,1416,1415,32546
|
|
20240610,145600,52984628506,1415,1412,1416,1411,81526
|
|
20240610,145500,52869316242,1412,1410,1412,1409,27752
|
|
20240610,145400,52830171505,1410,1409,1412,1409,30043
|
|
20240610,145300,52787810942,1411,1411,1411,1408,15832
|
|
20240610,145200,52765497637,1411,1412,1413,1411,11790
|
|
20240610,145100,52748849865,1413,1414,1415,1413,20063
|
|
20240610,145000,52720474910,1415,1415,1416,1414,3583
|
|
20240610,144900,52715404870,1414,1414,1415,1413,23388
|
|
20240610,144800,52682327010,1414,1414,1415,1413,16279
|
|
20240610,144700,52659306854,1414,1409,1414,1408,22174
|
|
20240610,144600,52628039135,1408,1409,1409,1407,24174
|
|
20240610,144500,52594008171,1408,1411,1412,1407,51873
|
|
20240610,144400,52520923733,1411,1414,1416,1411,59090
|
|
20240610,144300,52437412941,1415,1420,1420,1415,50708
|
|
20240610,144200,52365574660,1420,1419,1421,1418,138675
|
|
20240610,144100,52168723876,1419,1418,1419,1416,76590
|
|
20240610,144000,52060118043,1418,1417,1419,1416,144801
|
|
20240610,143900,51854845505,1416,1409,1417,1409,164380
|
|
20240610,143800,51622307565,1410,1405,1410,1404,71188
|
|
20240610,143700,51522068024,1404,1403,1406,1402,13576
|
|
20240610,143600,51503008228,1402,1403,1403,1401,26472
|
|
20240610,143500,51465898468,1403,1401,1403,1401,11742
|
|
20240610,143400,51449436089,1402,1401,1404,1401,24794
|
|
20240610,143300,51414678777,1401,1406,1406,1401,24018
|
|
20240610,143200,51380977991,1404,1408,1408,1404,13079
|
|
20240610,143100,51362595943,1406,1408,1409,1406,20746
|
|
20240610,143000,51333394944,1408,1401,1408,1401,11667
|
|
20240610,142900,51317015181,1402,1403,1404,1400,81525
|
|
20240610,142800,51202818899,1403,1403,1405,1402,30292
|
|
20240610,142700,51160324491,1402,1404,1405,1401,21720
|
|
20240610,142600,51129858160,1403,1408,1408,1403,11451
|
|
20240610,142500,51113770146,1408,1411,1411,1406,13674
|
|
20240610,142400,51094523363,1410,1411,1412,1409,19382
|
|
20240610,142300,51067181964,1412,1413,1413,1411,7382
|
|
20240610,142200,51056758312,1413,1414,1414,1411,18067
|
|
20240610,142100,51031244469,1415,1415,1415,1411,58344
|
|
20240610,142000,50948768763,1414,1411,1414,1410,40851
|
|
20240610,141900,50891066986,1410,1408,1411,1408,17475
|
|
20240610,141800,50866433767,1408,1405,1409,1405,20899
|
|
20240610,141700,50837025748,1406,1404,1406,1404,10923
|
|
20240610,141600,50821680617,1406,1404,1408,1402,20684
|
|
20240610,141500,50792635836,1402,1401,1404,1400,58502
|
|
20240610,141400,50710676674,1404,1402,1404,1400,65732
|
|
20240610,141300,50618591734,1401,1403,1405,1401,60125
|
|
20240610,141200,50534255957,1404,1405,1405,1403,67112
|
|
20240610,141100,50440057309,1405,1409,1409,1405,69369
|
|
20240610,141000,50342493149,1409,1409,1410,1408,16041
|
|
20240610,140900,50319894077,1409,1408,1410,1407,43202
|
|
20240610,140800,50259034688,1409,1415,1415,1408,59662
|
|
20240610,140700,50174843666,1415,1419,1419,1415,32396
|
|
20240610,140600,50128948204,1418,1417,1419,1417,21390
|
|
20240610,140500,50098604192,1419,1420,1421,1417,27718
|
|
20240610,140400,50059262331,1417,1416,1420,1416,95173
|
|
20240610,140300,49924219732,1417,1412,1417,1411,33757
|
|
20240610,140200,49876470671,1411,1410,1413,1408,43160
|
|
20240610,140100,49815613603,1410,1409,1410,1408,29461
|
|
20240610,140000,49774099972,1410,1413,1413,1409,45866
|
|
20240610,135900,49709401144,1413,1415,1415,1412,22036
|
|
20240610,135800,49678262020,1414,1415,1415,1413,11711
|
|
20240610,135700,49661701623,1415,1416,1416,1412,32897
|
|
20240610,135600,49615154547,1416,1417,1417,1416,11744
|
|
20240610,135500,49598522020,1416,1416,1417,1415,10785
|
|
20240610,135400,49583248600,1416,1416,1417,1416,10117
|
|
20240610,135300,49568921445,1417,1412,1417,1410,28009
|
|
20240610,135200,49529352141,1412,1410,1412,1409,31233
|
|
20240610,135100,49485316334,1410,1409,1410,1408,24997
|
|
20240610,135000,49450097880,1410,1411,1412,1409,74182
|
|
20240610,134900,49345499670,1411,1411,1413,1410,29797
|
|
20240610,134800,49303457969,1413,1410,1413,1410,46017
|
|
20240610,134700,49238534915,1411,1415,1416,1410,101440
|
|
20240610,134600,49095300064,1415,1415,1418,1415,12587
|
|
20240610,134500,49077482118,1416,1418,1418,1415,25775
|
|
20240610,134400,49040978095,1417,1418,1418,1416,14394
|
|
20240610,134300,49020581395,1417,1419,1419,1416,11756
|
|
20240610,134200,49003919469,1416,1417,1420,1416,35644
|
|
20240610,134100,48953426517,1417,1418,1419,1416,48155
|
|
20240610,134000,48885169536,1418,1419,1419,1417,14822
|
|
20240610,133900,48864149762,1419,1420,1421,1419,21501
|
|
20240610,133800,48833624513,1421,1423,1425,1420,22768
|
|
20240610,133700,48801268118,1423,1425,1425,1421,30370
|
|
20240610,133600,48758068411,1425,1423,1425,1422,32795
|
|
20240610,133500,48711384671,1422,1426,1428,1422,44318
|
|
20240610,133400,48648222524,1423,1426,1432,1422,158933
|
|
20240610,133300,48421309117,1427,1419,1427,1418,47617
|
|
20240610,133200,48353532172,1418,1414,1420,1413,35021
|
|
20240610,133100,48303902920,1415,1414,1415,1412,56110
|
|
20240610,133000,48224624911,1413,1413,1415,1412,42233
|
|
20240610,132900,48164936385,1414,1414,1415,1413,30281
|
|
20240610,132800,48122119368,1414,1414,1415,1413,15265
|
|
20240610,132700,48100540426,1414,1414,1415,1413,31785
|
|
20240610,132600,48055601567,1415,1413,1415,1411,62907
|
|
20240610,132500,47966735028,1413,1416,1416,1412,90534
|
|
20240610,132400,47838791455,1415,1418,1419,1415,35854
|
|
20240610,132300,47787991717,1418,1418,1419,1417,34135
|
|
20240610,132200,47739598933,1418,1419,1422,1418,12878
|
|
20240610,132100,47721318041,1418,1418,1419,1417,35608
|
|
20240610,132000,47670848958,1418,1419,1420,1417,24952
|
|
20240610,131900,47635469486,1419,1420,1422,1418,23013
|
|
20240610,131800,47602784131,1421,1419,1422,1419,18115
|
|
20240610,131700,47577056874,1418,1420,1420,1417,30414
|
|
20240610,131600,47533916646,1420,1423,1423,1419,28694
|
|
20240610,131500,47493140982,1421,1418,1423,1418,42916
|
|
20240610,131400,47432204356,1419,1419,1423,1417,54125
|
|
20240610,131300,47355437580,1418,1425,1425,1417,109527
|
|
20240610,131200,47199917531,1425,1430,1430,1425,50347
|
|
20240610,131100,47128048676,1430,1432,1432,1427,38918
|
|
20240610,131000,47072399939,1432,1428,1432,1428,48110
|
|
20240610,130900,47003590872,1430,1427,1430,1427,34753
|
|
20240610,130800,46953970023,1427,1428,1430,1425,63731
|
|
20240610,130700,46862932811,1427,1427,1429,1425,46350
|
|
20240610,130600,46796827738,1428,1430,1431,1427,34783
|
|
20240610,130500,46747122740,1431,1433,1436,1430,110156
|
|
20240610,130400,46589173820,1434,1432,1436,1430,108027
|
|
20240610,130300,46434287077,1431,1425,1432,1424,69574
|
|
20240610,130200,46334873582,1425,1427,1428,1423,24496
|
|
20240610,130100,46299956840,1426,1419,1427,1419,31801
|
|
20240610,130000,46254723027,1424,1423,1427,1417,108790
|
|
20240610,125900,46100406625,1424,1428,1429,1423,46213
|
|
20240610,125800,46034554157,1429,1432,1432,1426,16385
|
|
20240610,125700,46011136051,1431,1432,1432,1429,20860
|
|
20240610,125600,45981278651,1432,1420,1432,1420,31624
|
|
20240610,125500,45936097384,1420,1425,1425,1417,61258
|
|
20240610,125400,45849102199,1424,1431,1431,1424,41288
|
|
20240610,125300,45790121922,1430,1433,1433,1430,54901
|
|
20240610,125200,45711513775,1433,1436,1436,1430,43022
|
|
20240610,125100,45649828146,1436,1427,1438,1425,83685
|
|
20240610,125000,45529883476,1427,1429,1429,1425,39893
|
|
20240610,124900,45472965733,1429,1426,1430,1425,57987
|
|
20240610,124800,45390133112,1426,1425,1428,1424,18868
|
|
20240610,124700,45363223720,1424,1427,1429,1420,14835
|
|
20240610,124600,45342105182,1430,1425,1430,1410,147493
|
|
20240610,124500,45132862947,1426,1426,1428,1424,56051
|
|
20240610,124400,45052953740,1426,1427,1430,1425,40459
|
|
20240610,124300,44995205134,1430,1435,1436,1424,104048
|
|
20240610,124200,44846490915,1434,1422,1437,1422,115441
|
|
20240610,124100,44681437652,1422,1418,1422,1415,91390
|
|
20240610,124000,44551753710,1418,1432,1432,1414,176761
|
|
20240610,123900,44300138808,1431,1443,1444,1431,256015
|
|
20240610,123800,43931721211,1443,1434,1446,1431,467596
|
|
20240610,123700,43258205506,1434,1419,1439,1418,343438
|
|
20240610,123600,42767902705,1419,1413,1419,1408,57498
|
|
20240610,123500,42686496255,1413,1414,1415,1406,82689
|
|
20240610,123400,42569766138,1414,1411,1414,1410,29379
|
|
20240610,123300,42528302787,1411,1409,1411,1409,27526
|
|
20240610,123200,42489495680,1409,1408,1410,1406,28563
|
|
20240610,123100,42449278216,1408,1408,1409,1405,21132
|
|
20240610,123000,42419550139,1407,1405,1408,1405,13324
|
|
20240610,122900,42400812868,1405,1407,1407,1403,9576
|
|
20240610,122800,42387360028,1407,1402,1407,1400,51212
|
|
20240610,122700,42315535110,1401,1405,1405,1401,66561
|
|
20240610,122600,42222203410,1405,1409,1410,1405,64576
|
|
20240610,122500,42131373707,1409,1410,1411,1409,14596
|
|
20240610,122400,42110792579,1410,1410,1411,1410,12483
|
|
20240610,122300,42093190480,1410,1411,1412,1409,10804
|
|
20240610,122200,42077948197,1411,1411,1413,1410,18577
|
|
20240610,122100,42051741974,1411,1413,1414,1411,25610
|
|
20240610,122000,42015586027,1413,1415,1415,1413,19326
|
|
20240610,121900,41988242286,1415,1410,1415,1410,22471
|
|
20240610,121800,41956509498,1411,1412,1414,1410,30200
|
|
20240610,121700,41913907089,1412,1415,1415,1411,23016
|
|
20240610,121600,41881385809,1415,1414,1416,1414,29640
|
|
20240610,121500,41839445275,1415,1413,1417,1411,59285
|
|
20240610,121400,41755569152,1411,1408,1413,1408,26684
|
|
20240610,121300,41717943566,1409,1407,1409,1406,18029
|
|
20240610,121200,41692571929,1407,1407,1408,1406,37374
|
|
20240610,121100,41639999995,1407,1407,1409,1407,18920
|
|
20240610,121000,41613372268,1407,1409,1411,1407,26373
|
|
20240610,120900,41576225929,1411,1410,1413,1408,36432
|
|
20240610,120800,41524867654,1410,1413,1413,1409,36629
|
|
20240610,120700,41473204453,1414,1420,1421,1412,38342
|
|
20240610,120600,41418885212,1420,1418,1422,1416,61157
|
|
20240610,120500,41332072743,1421,1421,1423,1411,119196
|
|
20240610,120400,41163013442,1421,1414,1422,1414,228094
|
|
20240610,120300,40839210647,1414,1410,1415,1409,43205
|
|
20240610,120200,40778199386,1410,1410,1411,1409,28243
|
|
20240610,120100,40738393822,1410,1407,1411,1407,23960
|
|
20240610,120000,40704627007,1407,1408,1408,1405,29735
|
|
20240610,115900,40662814446,1408,1408,1409,1407,21677
|
|
20240610,115800,40632286775,1409,1405,1410,1405,27455
|
|
20240610,115700,40593665272,1405,1399,1405,1398,29459
|
|
20240610,115600,40552417944,1398,1405,1405,1395,211804
|
|
20240610,115500,40256303449,1403,1405,1405,1402,35704
|
|
20240610,115400,40206197231,1403,1404,1405,1402,43383
|
|
20240610,115300,40145310072,1404,1406,1406,1403,24312
|
|
20240610,115200,40111164110,1406,1409,1409,1405,5537
|
|
20240610,115100,40103377630,1405,1405,1409,1403,57028
|
|
20240610,115000,40023282144,1405,1407,1410,1405,39694
|
|
20240610,114900,39967428876,1407,1408,1408,1406,9315
|
|
20240610,114800,39954316250,1406,1409,1410,1405,11627
|
|
20240610,114700,39937951783,1409,1407,1409,1406,29816
|
|
20240610,114600,39895985930,1407,1406,1408,1406,6363
|
|
20240610,114500,39887033512,1407,1405,1408,1405,26557
|
|
20240610,114400,39849681598,1405,1405,1407,1404,12382
|
|
20240610,114300,39832284527,1405,1403,1408,1401,18430
|
|
20240610,114200,39806419902,1402,1408,1408,1402,39971
|
|
20240610,114100,39750330730,1408,1404,1409,1403,14457
|
|
20240610,114000,39730018241,1404,1410,1410,1403,71246
|
|
20240610,113900,39629932006,1408,1411,1412,1406,42523
|
|
20240610,113800,39569997774,1411,1411,1413,1410,46756
|
|
20240610,113700,39504003468,1412,1414,1414,1410,32914
|
|
20240610,113600,39457534225,1415,1417,1418,1411,119061
|
|
20240610,113500,39288888605,1417,1409,1418,1408,181210
|
|
20240610,113400,39032738448,1408,1405,1413,1403,101185
|
|
20240610,113300,38890217584,1405,1400,1405,1400,38339
|
|
20240610,113200,38836470913,1401,1399,1401,1397,24821
|
|
20240610,113100,38801762467,1399,1399,1400,1397,24122
|
|
20240610,113000,38768037817,1399,1397,1403,1396,31062
|
|
20240610,112900,38724615979,1397,1402,1403,1397,41078
|
|
20240610,112800,38667153470,1404,1402,1405,1398,35357
|
|
20240610,112700,38617639449,1402,1400,1403,1399,41547
|
|
20240610,112600,38559445424,1400,1403,1405,1399,58659
|
|
20240610,112500,38477182379,1403,1399,1404,1399,34205
|
|
20240610,112400,38429235490,1399,1394,1400,1392,89766
|
|
20240610,112300,38303815339,1395,1389,1397,1387,97460
|
|
20240610,112200,38168128915,1387,1391,1391,1386,91293
|
|
20240610,112100,38041377827,1391,1395,1396,1390,107347
|
|
20240610,112000,37891903555,1395,1391,1396,1391,36895
|
|
20240610,111900,37840465698,1392,1392,1397,1390,166785
|
|
20240610,111800,37608350024,1392,1408,1409,1390,477426
|
|
20240610,111700,36941130106,1409,1409,1411,1406,77885
|
|
20240610,111600,36831468839,1409,1411,1415,1406,115176
|
|
20240610,111500,36669096183,1411,1408,1411,1405,82303
|
|
20240610,111400,36553241876,1409,1412,1415,1406,131804
|
|
20240610,111300,36367314999,1413,1409,1415,1408,123329
|
|
20240610,111200,36193236345,1409,1405,1411,1403,158522
|
|
20240610,111100,35970228784,1403,1407,1410,1400,202070
|
|
20240610,111000,35686540821,1404,1418,1419,1400,554687
|
|
20240610,110900,34905831145,1418,1421,1422,1414,248315
|
|
20240610,110800,34553675760,1421,1428,1428,1416,350525
|
|
20240610,110700,34056010336,1428,1427,1430,1416,456604
|
|
20240610,110600,33406689794,1427,1440,1440,1421,773509
|
|
20240610,110500,32298991713,1440,1459,1482,1433,2028824
|
|
20240610,110400,29324145114,1459,1445,1463,1444,825786
|
|
20240610,110300,28120405966,1445,1436,1451,1428,609266
|
|
20240610,110200,27241344792,1434,1455,1462,1422,1081618
|
|
20240610,110100,25673473594,1453,1422,1455,1420,1156065
|
|
20240610,110000,24004313908,1422,1424,1425,1411,200992
|
|
20240610,105900,23718889913,1424,1395,1430,1393,622298
|
|
20240610,105800,22836940694,1395,1393,1400,1393,82263
|
|
20240610,105700,22722026057,1393,1392,1400,1391,56955
|
|
20240610,105600,22642627763,1391,1398,1402,1391,138002
|
|
20240610,105500,22449634685,1398,1393,1400,1389,201086
|
|
20240610,105400,22168884241,1393,1380,1394,1380,104795
|
|
20240610,105300,22023404891,1382,1379,1382,1378,12290
|
|
20240610,105200,22006440934,1378,1375,1378,1375,29506
|
|
20240610,105100,21965829103,1376,1380,1380,1375,23367
|
|
20240610,105000,21933629959,1380,1374,1380,1373,14889
|
|
20240610,104900,21913158128,1373,1379,1379,1371,43728
|
|
20240610,104800,21853029196,1379,1382,1383,1378,13437
|
|
20240610,104700,21834481310,1382,1380,1385,1379,18791
|
|
20240610,104600,21808496007,1379,1380,1385,1375,25009
|
|
20240610,104500,21773951312,1380,1378,1381,1375,17441
|
|
20240610,104400,21749905103,1379,1380,1380,1377,31078
|
|
20240610,104300,21707098759,1379,1384,1384,1378,40551
|
|
20240610,104200,21651152456,1380,1383,1389,1380,111291
|
|
20240610,104100,21497081283,1387,1389,1390,1375,78372
|
|
20240610,104000,21388633068,1389,1368,1389,1368,114805
|
|
20240610,103900,21229990797,1368,1368,1372,1365,39199
|
|
20240610,103800,21176418448,1367,1366,1368,1366,11080
|
|
20240610,103700,21161273046,1366,1367,1370,1365,49605
|
|
20240610,103600,21093473079,1366,1369,1370,1366,30280
|
|
20240610,103500,21052069760,1369,1376,1376,1369,23811
|
|
20240610,103400,21019392551,1376,1376,1377,1375,26235
|
|
20240610,103300,20983304721,1376,1382,1382,1374,27475
|
|
20240610,103200,20945480601,1382,1378,1382,1370,102110
|
|
20240610,103100,20804898837,1378,1370,1379,1369,198478
|
|
20240610,103000,20532682435,1370,1364,1370,1364,19095
|
|
20240610,102900,20506560946,1364,1365,1371,1364,13901
|
|
20240610,102800,20487589391,1372,1364,1372,1363,30048
|
|
20240610,102700,20446555967,1361,1367,1367,1361,54027
|
|
20240610,102600,20372883107,1368,1370,1371,1365,33183
|
|
20240610,102500,20327506985,1370,1374,1375,1369,37252
|
|
20240610,102400,20276381703,1373,1373,1376,1372,19789
|
|
20240610,102300,20249193083,1372,1373,1374,1371,16856
|
|
20240610,102200,20226052185,1370,1368,1374,1368,30332
|
|
20240610,102100,20184500378,1368,1369,1370,1366,27947
|
|
20240610,102000,20146292243,1370,1372,1372,1367,10714
|
|
20240610,101900,20131630290,1372,1369,1377,1368,21381
|
|
20240610,101800,20102294337,1368,1367,1369,1365,51103
|
|
20240610,101700,20032478792,1367,1370,1370,1365,22577
|
|
20240610,101600,20001623262,1370,1367,1375,1367,63970
|
|
20240610,101500,19913833552,1367,1368,1368,1363,81180
|
|
20240610,101400,19802982181,1367,1366,1368,1365,53000
|
|
20240610,101300,19730594843,1365,1367,1368,1365,41478
|
|
20240610,101200,19673929305,1367,1373,1373,1366,78355
|
|
20240610,101100,19566717041,1372,1376,1376,1370,74191
|
|
20240610,101000,19464880978,1375,1380,1380,1375,22371
|
|
20240610,100900,19434056051,1380,1380,1381,1379,17844
|
|
20240610,100800,19409437115,1381,1375,1382,1375,10914
|
|
20240610,100700,19394391657,1378,1376,1378,1374,12431
|
|
20240610,100600,19377288629,1376,1378,1378,1374,54198
|
|
20240610,100500,19302735465,1378,1380,1381,1374,40176
|
|
20240610,100400,19247435132,1379,1383,1383,1378,25974
|
|
20240610,100300,19211570580,1383,1390,1391,1383,38151
|
|
20240610,100200,19158659830,1390,1385,1399,1382,130782
|
|
20240610,100100,18976810326,1385,1383,1389,1382,52524
|
|
20240610,100000,18904082990,1384,1372,1388,1371,109197
|
|
20240610,095900,18753798000,1372,1369,1372,1368,37666
|
|
20240610,095800,18702175479,1371,1370,1372,1368,41150
|
|
20240610,095700,18645825140,1369,1368,1372,1367,43120
|
|
20240610,095600,18586797014,1369,1373,1373,1368,43410
|
|
20240610,095500,18527351553,1373,1369,1374,1367,51040
|
|
20240610,095400,18457440116,1370,1370,1372,1367,67756
|
|
20240610,095300,18364668127,1370,1370,1377,1368,55708
|
|
20240610,095200,18288223024,1370,1377,1377,1368,91844
|
|
20240610,095100,18162268053,1377,1381,1382,1375,98133
|
|
20240610,095000,18027164441,1380,1379,1381,1377,33500
|
|
20240610,094900,17980969772,1380,1390,1390,1379,96090
|
|
20240610,094800,17847909029,1391,1394,1394,1390,22799
|
|
20240610,094700,17816192758,1393,1394,1394,1391,46739
|
|
20240610,094600,17751090328,1392,1385,1394,1384,51246
|
|
20240610,094500,17679835397,1386,1380,1386,1377,39763
|
|
20240610,094400,17624944073,1379,1381,1384,1377,42368
|
|
20240610,094300,17566499118,1381,1390,1390,1380,98947
|
|
20240610,094200,17429667365,1389,1391,1395,1389,48978
|
|
20240610,094100,17361534910,1391,1399,1399,1387,47694
|
|
20240610,094000,17295053433,1399,1398,1402,1397,98501
|
|
20240610,093900,17157212476,1398,1409,1410,1394,125337
|
|
20240610,093800,16981492684,1410,1396,1410,1390,314031
|
|
20240610,093700,16541409883,1399,1381,1399,1381,88956
|
|
20240610,093600,16417837377,1383,1381,1387,1379,45009
|
|
20240610,093500,16355617990,1381,1385,1387,1380,39040
|
|
20240610,093400,16301639431,1384,1378,1385,1374,58248
|
|
20240610,093300,16221043135,1378,1384,1384,1370,71426
|
|
20240610,093200,16122712982,1380,1392,1392,1376,52327
|
|
20240610,093100,16050355249,1392,1383,1399,1358,273750
|
|
20240610,093000,15671336646,1383,1376,1383,1373,71001
|
|
20240610,092900,15573426968,1376,1369,1379,1369,66647
|
|
20240610,092800,15481743142,1368,1380,1381,1366,75785
|
|
20240610,092700,15377687251,1381,1386,1388,1381,82082
|
|
20240610,092600,15264034813,1385,1383,1400,1382,196371
|
|
20240610,092500,14990716717,1382,1358,1400,1357,251445
|
|
20240610,092400,14643541055,1358,1349,1362,1346,172608
|
|
20240610,092300,14410163929,1351,1356,1357,1349,273331
|
|
20240610,092200,14040493974,1356,1370,1371,1350,522096
|
|
20240610,092100,13331548353,1370,1376,1378,1370,233615
|
|
20240610,092000,13010587895,1376,1377,1382,1376,73569
|
|
20240610,091900,12909127632,1377,1375,1380,1375,85919
|
|
20240610,091800,12790693841,1376,1378,1378,1373,83747
|
|
20240610,091700,12675489984,1378,1377,1378,1370,175498
|
|
20240610,091600,12434541468,1378,1376,1382,1375,138863
|
|
20240610,091500,12243141408,1376,1377,1379,1374,92849
|
|
20240610,091400,12115332773,1373,1380,1381,1370,197518
|
|
20240610,091300,11844038987,1381,1374,1383,1373,180584
|
|
20240610,091200,11595206571,1373,1387,1389,1370,357536
|
|
20240610,091100,11102739004,1388,1391,1393,1387,168662
|
|
20240610,091000,10868210195,1391,1396,1400,1391,254374
|
|
20240610,090900,10513488312,1397,1390,1402,1387,164986
|
|
20240610,090800,10283486967,1389,1401,1405,1389,329312
|
|
20240610,090700,9823282171,1401,1404,1413,1383,524927
|
|
20240610,090600,9090462823,1403,1467,1472,1403,1069697
|
|
20240610,090500,7545988490,1467,1442,1469,1432,1116385
|
|
20240610,090400,5927023158,1444,1444,1452,1431,1020715
|
|
20240610,090300,4455542782,1444,1394,1445,1393,1053165
|
|
20240610,090200,2955771279,1394,1378,1406,1372,597502
|
|
20240610,090100,2131038315,1377,1410,1410,1373,457778
|
|
20240610,090000,1495061961,1410,1400,1411,1396,924535
|