594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185100,87446676988,1133,1133,1133,1133,630969
|
|
20240613,185000,87446676988,1133,1133,1133,1133,0
|
|
20240613,184900,87446676988,1133,1133,1133,1133,0
|
|
20240613,184800,87446676988,1133,1133,1133,1133,0
|
|
20240613,184700,87446676988,1133,1133,1133,1133,0
|
|
20240613,184600,87446676988,1133,1133,1133,1133,0
|
|
20240613,184500,87446676988,1133,1133,1133,1133,0
|
|
20240613,184400,87446676988,1133,1133,1133,1133,0
|
|
20240613,184300,87446676988,1133,1133,1133,1133,0
|
|
20240613,184200,87446676988,1133,1133,1133,1133,0
|
|
20240613,184100,87446676988,1133,1133,1133,1133,0
|
|
20240613,184000,87446676988,1133,1133,1133,1133,0
|
|
20240613,183900,87446676988,1133,1133,1133,1133,0
|
|
20240613,183800,87446676988,1133,1133,1133,1133,0
|
|
20240613,183700,87446676988,1133,1133,1133,1133,0
|
|
20240613,183600,87446676988,1133,1133,1133,1133,0
|
|
20240613,183500,87446676988,1133,1133,1133,1133,0
|
|
20240613,183400,87446676988,1133,1133,1133,1133,0
|
|
20240613,183300,87446676988,1133,1133,1133,1133,0
|
|
20240613,183200,87446676988,1133,1133,1133,1133,0
|
|
20240613,183100,87446676988,1133,1133,1133,1133,0
|
|
20240613,183000,87446676988,1133,1133,1133,1133,0
|
|
20240613,182900,87446676988,1133,1133,1133,1133,0
|
|
20240613,182800,87446676988,1133,1133,1133,1133,0
|
|
20240613,182700,87446676988,1133,1133,1133,1133,0
|
|
20240613,182600,87446676988,1133,1133,1133,1133,0
|
|
20240613,182500,87446676988,1133,1133,1133,1133,0
|
|
20240613,182400,87446676988,1133,1133,1133,1133,0
|
|
20240613,182300,87446676988,1133,1133,1133,1133,0
|
|
20240613,182200,87446676988,1133,1133,1133,1133,0
|
|
20240613,182100,87446676988,1133,1133,1133,1133,630969
|
|
20240613,182000,87446676988,1133,1133,1133,1133,0
|
|
20240613,181900,87446676988,1133,1133,1133,1133,0
|
|
20240613,181800,87446676988,1133,1133,1133,1133,0
|
|
20240613,181700,87446676988,1133,1133,1133,1133,0
|
|
20240613,181600,87446676988,1133,1133,1133,1133,0
|
|
20240613,181500,87446676988,1133,1133,1133,1133,0
|
|
20240613,181400,87446676988,1133,1133,1133,1133,0
|
|
20240613,181300,87446676988,1133,1133,1133,1133,0
|
|
20240613,181200,87446676988,1133,1133,1133,1133,0
|
|
20240613,181100,87446676988,1133,1133,1133,1133,0
|
|
20240613,181000,87446676988,1133,1133,1133,1133,0
|
|
20240613,180900,87446676988,1133,1133,1133,1133,0
|
|
20240613,180800,87446676988,1133,1133,1133,1133,0
|
|
20240613,180700,87446676988,1133,1133,1133,1133,0
|
|
20240613,180600,87446676988,1133,1133,1133,1133,0
|
|
20240613,180500,87446676988,1133,1133,1133,1133,0
|
|
20240613,180400,87446676988,1133,1133,1133,1133,0
|
|
20240613,180300,87446676988,1133,1133,1133,1133,0
|
|
20240613,180200,87446676988,1133,1133,1133,1133,0
|
|
20240613,180100,87446676988,1133,1133,1133,1133,0
|
|
20240613,180000,87446676988,1133,1133,1133,1133,0
|
|
20240613,175900,87446676988,1133,1133,1133,1133,0
|
|
20240613,175800,87446676988,1133,1133,1133,1133,0
|
|
20240613,175700,87446676988,1133,1133,1133,1133,0
|
|
20240613,175600,87446676988,1133,1133,1133,1133,0
|
|
20240613,175500,87446676988,1133,1133,1133,1133,0
|
|
20240613,175400,87446676988,1133,1133,1133,1133,0
|
|
20240613,175300,87446676988,1133,1133,1133,1133,0
|
|
20240613,175200,87446676988,1133,1133,1133,1133,0
|
|
20240613,175100,87446676988,1133,1133,1133,1133,630969
|
|
20240613,175000,87446676988,1133,1133,1133,1133,0
|
|
20240613,174900,87446676988,1133,1133,1133,1133,0
|
|
20240613,174800,87446676988,1133,1133,1133,1133,0
|
|
20240613,174700,87446676988,1133,1133,1133,1133,0
|
|
20240613,174600,87446676988,1133,1133,1133,1133,0
|
|
20240613,174500,87446676988,1133,1133,1133,1133,0
|
|
20240613,174400,87446676988,1133,1133,1133,1133,0
|
|
20240613,174300,87446676988,1133,1133,1133,1133,0
|
|
20240613,174200,87446676988,1133,1133,1133,1133,0
|
|
20240613,174100,87446676988,1133,1133,1133,1133,0
|
|
20240613,174000,87446676988,1133,1133,1133,1133,0
|
|
20240613,173900,87446676988,1133,1133,1133,1133,0
|
|
20240613,173800,87446676988,1133,1133,1133,1133,0
|
|
20240613,173700,87446676988,1133,1133,1133,1133,0
|
|
20240613,173600,87446676988,1133,1133,1133,1133,0
|
|
20240613,173500,87446676988,1133,1133,1133,1133,0
|
|
20240613,173400,87446676988,1133,1133,1133,1133,0
|
|
20240613,173300,87446676988,1133,1133,1133,1133,0
|
|
20240613,173200,87446676988,1133,1133,1133,1133,0
|
|
20240613,173100,87446676988,1133,1133,1133,1133,0
|
|
20240613,173000,87446676988,1133,1133,1133,1133,0
|
|
20240613,172900,87446676988,1133,1133,1133,1133,0
|
|
20240613,172800,87446676988,1133,1133,1133,1133,0
|
|
20240613,172700,87446676988,1133,1133,1133,1133,0
|
|
20240613,172600,87446676988,1133,1133,1133,1133,0
|
|
20240613,172500,87446676988,1133,1133,1133,1133,0
|
|
20240613,172400,87446676988,1133,1133,1133,1133,0
|
|
20240613,172300,87446676988,1133,1133,1133,1133,0
|
|
20240613,172200,87446676988,1133,1133,1133,1133,0
|
|
20240613,172100,87446676988,1133,1133,1133,1133,630969
|
|
20240613,172000,87446676988,1133,1133,1133,1133,0
|
|
20240613,171900,87446676988,1133,1133,1133,1133,0
|
|
20240613,171800,87446676988,1133,1133,1133,1133,0
|
|
20240613,171700,87446676988,1133,1133,1133,1133,0
|
|
20240613,171600,87446676988,1133,1133,1133,1133,0
|
|
20240613,171500,87446676988,1133,1133,1133,1133,0
|
|
20240613,171400,87446676988,1133,1133,1133,1133,0
|
|
20240613,171300,87446676988,1133,1133,1133,1133,0
|
|
20240613,171200,87446676988,1133,1133,1133,1133,0
|
|
20240613,171100,87446676988,1133,1133,1133,1133,0
|
|
20240613,171000,87446676988,1133,1133,1133,1133,0
|
|
20240613,170900,87446676988,1133,1133,1133,1133,0
|
|
20240613,170800,87446676988,1133,1133,1133,1133,0
|
|
20240613,170700,87446676988,1133,1133,1133,1133,0
|
|
20240613,170600,87446676988,1133,1133,1133,1133,0
|
|
20240613,170500,87446676988,1133,1133,1133,1133,0
|
|
20240613,170400,87446676988,1133,1133,1133,1133,0
|
|
20240613,170300,87446676988,1133,1133,1133,1133,0
|
|
20240613,170200,87446676988,1133,1133,1133,1133,0
|
|
20240613,170100,87446676988,1133,1133,1133,1133,0
|
|
20240613,170000,87446676988,1133,1133,1133,1133,0
|
|
20240613,165900,87446676988,1133,1133,1133,1133,0
|
|
20240613,165800,87446676988,1133,1133,1133,1133,0
|
|
20240613,165700,87446676988,1133,1133,1133,1133,0
|
|
20240613,165600,87446676988,1133,1133,1133,1133,0
|
|
20240613,165500,87446676988,1133,1133,1133,1133,0
|
|
20240613,165400,87446676988,1133,1133,1133,1133,0
|
|
20240613,165300,87446676988,1133,1133,1133,1133,0
|
|
20240613,165200,87446676988,1133,1133,1133,1133,0
|
|
20240613,165100,87446676988,1133,1133,1133,1133,630969
|
|
20240613,165000,87446676988,1133,1133,1133,1133,0
|
|
20240613,164900,87446676988,1133,1133,1133,1133,0
|
|
20240613,164800,87446676988,1133,1133,1133,1133,0
|
|
20240613,164700,87446676988,1133,1133,1133,1133,0
|
|
20240613,164600,87446676988,1133,1133,1133,1133,0
|
|
20240613,164500,87446676988,1133,1133,1133,1133,0
|
|
20240613,164400,87446676988,1133,1133,1133,1133,0
|
|
20240613,164300,87446676988,1133,1133,1133,1133,0
|
|
20240613,164200,87446676988,1133,1133,1133,1133,0
|
|
20240613,164100,87446676988,1133,1133,1133,1133,0
|
|
20240613,164000,87446676988,1133,1133,1133,1133,0
|
|
20240613,163900,87446676988,1133,1133,1133,1133,0
|
|
20240613,163800,87446676988,1133,1133,1133,1133,0
|
|
20240613,163700,87446676988,1133,1133,1133,1133,0
|
|
20240613,163600,87446676988,1133,1133,1133,1133,0
|
|
20240613,163500,87446676988,1133,1133,1133,1133,0
|
|
20240613,163400,87446676988,1133,1133,1133,1133,0
|
|
20240613,163300,87446676988,1133,1133,1133,1133,0
|
|
20240613,163200,87446676988,1133,1133,1133,1133,0
|
|
20240613,163100,87446676988,1133,1133,1133,1133,0
|
|
20240613,163000,87446676988,1133,1133,1133,1133,0
|
|
20240613,162900,87446676988,1133,1133,1133,1133,0
|
|
20240613,162800,87446676988,1133,1133,1133,1133,0
|
|
20240613,162700,87446676988,1133,1133,1133,1133,0
|
|
20240613,162600,87446676988,1133,1133,1133,1133,0
|
|
20240613,162500,87446676988,1133,1133,1133,1133,0
|
|
20240613,162400,87446676988,1133,1133,1133,1133,0
|
|
20240613,162300,87446676988,1133,1133,1133,1133,0
|
|
20240613,162200,87446676988,1133,1133,1133,1133,0
|
|
20240613,162100,87446676988,1133,1133,1133,1133,630969
|
|
20240613,162000,87446676988,1133,1133,1133,1133,0
|
|
20240613,161900,87446676988,1133,1133,1133,1133,0
|
|
20240613,161800,87446676988,1133,1133,1133,1133,0
|
|
20240613,161700,87446676988,1133,1133,1133,1133,0
|
|
20240613,161600,87446676988,1133,1133,1133,1133,0
|
|
20240613,161500,87446676988,1133,1133,1133,1133,0
|
|
20240613,161400,87446676988,1133,1133,1133,1133,0
|
|
20240613,161300,87446676988,1133,1133,1133,1133,0
|
|
20240613,161200,87446676988,1133,1133,1133,1133,0
|
|
20240613,161100,87446676988,1133,1133,1133,1133,0
|
|
20240613,161000,87446676988,1133,1133,1133,1133,0
|
|
20240613,160900,87446676988,1133,1133,1133,1133,0
|
|
20240613,160800,87446676988,1133,1133,1133,1133,0
|
|
20240613,160700,87446676988,1133,1133,1133,1133,0
|
|
20240613,160600,87446676988,1133,1133,1133,1133,0
|
|
20240613,160500,87446676988,1133,1133,1133,1133,0
|
|
20240613,160400,87446676988,1133,1133,1133,1133,0
|
|
20240613,160300,87446676988,1133,1133,1133,1133,0
|
|
20240613,160200,87446676988,1133,1133,1133,1133,0
|
|
20240613,160100,87446676988,1133,1133,1133,1133,0
|
|
20240613,160000,87446676988,1133,1133,1133,1133,0
|
|
20240613,155900,87446676988,1133,1133,1133,1133,0
|
|
20240613,155800,87446676988,1133,1133,1133,1133,0
|
|
20240613,155700,87446676988,1133,1133,1133,1133,0
|
|
20240613,155600,87446676988,1133,1133,1133,1133,0
|
|
20240613,155500,87446676988,1133,1133,1133,1133,0
|
|
20240613,155400,87446676988,1133,1133,1133,1133,0
|
|
20240613,155300,87446676988,1133,1133,1133,1133,0
|
|
20240613,155200,87446676988,1133,1133,1133,1133,0
|
|
20240613,155100,87446676988,1133,1133,1133,1133,630969
|
|
20240613,155000,87446676988,1133,1133,1133,1133,0
|
|
20240613,154900,87446676988,1133,1133,1133,1133,0
|
|
20240613,154800,87446676988,1133,1133,1133,1133,0
|
|
20240613,154700,87446676988,1133,1133,1133,1133,0
|
|
20240613,154600,87446676988,1133,1133,1133,1133,0
|
|
20240613,154500,87446676988,1133,1133,1133,1133,0
|
|
20240613,154400,87446676988,1133,1133,1133,1133,0
|
|
20240613,154300,87446676988,1133,1133,1133,1133,0
|
|
20240613,154200,87446676988,1133,1133,1133,1133,0
|
|
20240613,154100,87446676988,1133,1133,1133,1133,0
|
|
20240613,154000,87446676988,1133,1133,1133,1133,0
|
|
20240613,153900,87446676988,1133,1133,1133,1133,0
|
|
20240613,153800,87446676988,1133,1133,1133,1133,0
|
|
20240613,153700,87446676988,1133,1133,1133,1133,0
|
|
20240613,153600,87446676988,1133,1133,1133,1133,0
|
|
20240613,153500,87446676988,1133,1133,1133,1133,0
|
|
20240613,153400,87446676988,1133,1133,1133,1133,0
|
|
20240613,153300,87446676988,1133,1133,1133,1133,0
|
|
20240613,153200,87446676988,1133,1133,1133,1133,0
|
|
20240613,153100,87446676988,1133,1133,1133,1133,0
|
|
20240613,153000,87446676988,1133,1133,1133,1133,630969
|
|
20240613,152900,86731789111,1127,1127,1127,1127,0
|
|
20240613,152800,86731789111,1127,1127,1127,1127,0
|
|
20240613,152700,86731789111,1127,1127,1127,1127,0
|
|
20240613,152600,86731789111,1127,1127,1127,1127,0
|
|
20240613,152500,86731789111,1127,1127,1127,1127,0
|
|
20240613,152400,86731789111,1127,1127,1127,1127,0
|
|
20240613,152300,86731789111,1127,1127,1127,1127,0
|
|
20240613,152200,86731789111,1127,1127,1127,1127,0
|
|
20240613,152100,86731789111,1127,1127,1127,1127,0
|
|
20240613,152000,86731789111,1127,1127,1127,1127,0
|
|
20240613,151900,86731789111,1127,1127,1130,1126,273334
|
|
20240613,151800,86423554252,1128,1127,1130,1125,168354
|
|
20240613,151700,86233717371,1127,1134,1134,1124,246344
|
|
20240613,151600,85955614940,1134,1132,1136,1132,166619
|
|
20240613,151500,85766654651,1132,1129,1133,1127,169407
|
|
20240613,151400,85575172306,1129,1125,1130,1122,158353
|
|
20240613,151300,85397156449,1126,1135,1135,1125,210425
|
|
20240613,151200,85159471035,1135,1132,1136,1131,161920
|
|
20240613,151100,84976000138,1133,1130,1136,1128,248178
|
|
20240613,151000,84694879282,1128,1126,1130,1124,98799
|
|
20240613,150900,84583493760,1126,1123,1127,1121,80511
|
|
20240613,150800,84493089884,1122,1120,1125,1120,129520
|
|
20240613,150700,84347759097,1120,1129,1129,1120,273954
|
|
20240613,150600,84039475234,1130,1132,1133,1129,123401
|
|
20240613,150500,83899888056,1131,1129,1134,1128,165917
|
|
20240613,150400,83712274129,1129,1122,1130,1122,117142
|
|
20240613,150300,83580400435,1122,1121,1125,1119,268146
|
|
20240613,150200,83279688541,1121,1121,1121,1117,306330
|
|
20240613,150100,82936852259,1121,1125,1126,1113,568881
|
|
20240613,150000,82300069769,1125,1132,1136,1125,410081
|
|
20240613,145900,81837096515,1133,1137,1138,1130,244583
|
|
20240613,145800,81559511591,1137,1131,1139,1121,466440
|
|
20240613,145700,81033696232,1131,1140,1145,1127,493560
|
|
20240613,145600,80473031101,1140,1147,1152,1136,628282
|
|
20240613,145500,79754798834,1146,1149,1153,1146,419733
|
|
20240613,145400,79272385821,1149,1156,1165,1141,1226894
|
|
20240613,145300,77854331043,1156,1140,1157,1140,776979
|
|
20240613,145200,76960848669,1140,1140,1142,1130,571882
|
|
20240613,145100,76312174418,1140,1150,1155,1137,1795753
|
|
20240613,145000,74253134960,1158,1158,1158,1158,0
|
|
20240613,144900,74253134960,1158,1158,1158,1158,0
|
|
20240613,144800,74253134960,1158,1127,1158,1126,1631705
|
|
20240613,144700,72381550493,1128,1125,1130,1125,251715
|
|
20240613,144600,72097564740,1126,1124,1130,1122,427688
|
|
20240613,144500,71616047828,1124,1115,1125,1115,180087
|
|
20240613,144400,71414010219,1115,1108,1118,1107,174716
|
|
20240613,144300,71219928233,1109,1120,1121,1108,331291
|
|
20240613,144200,70850631438,1120,1125,1125,1120,245649
|
|
20240613,144100,70574975630,1125,1124,1129,1120,381524
|
|
20240613,144000,70146166856,1125,1119,1131,1117,728898
|
|
20240613,143900,69325822337,1119,1104,1121,1103,350774
|
|
20240613,143800,68935211853,1104,1100,1104,1100,87571
|
|
20240613,143700,68838742325,1100,1104,1106,1100,187954
|
|
20240613,143600,68631421566,1104,1104,1105,1100,244518
|
|
20240613,143500,68362039708,1104,1101,1104,1097,151080
|
|
20240613,143400,68195746420,1101,1090,1104,1089,296784
|
|
20240613,143300,67870056322,1089,1098,1099,1086,421894
|
|
20240613,143200,67409465240,1097,1106,1108,1088,787046
|
|
20240613,143100,66544804628,1105,1127,1135,1100,1053796
|
|
20240613,143000,65361760208,1128,1110,1141,1110,1731237
|
|
20240613,142900,63409682354,1112,1095,1114,1093,986242
|
|
20240613,142800,62320166663,1095,1093,1095,1088,281792
|
|
20240613,142700,62012499569,1094,1093,1097,1092,442440
|
|
20240613,142600,61528054577,1093,1086,1094,1085,339138
|
|
20240613,142500,61158750143,1086,1088,1089,1083,159771
|
|
20240613,142400,60985309454,1087,1080,1089,1080,354332
|
|
20240613,142300,60600963577,1081,1079,1081,1076,195077
|
|
20240613,142200,60390564436,1079,1077,1081,1072,142785
|
|
20240613,142100,60236559845,1078,1061,1081,1061,366312
|
|
20240613,142000,59843795840,1062,1064,1065,1060,49150
|
|
20240613,141900,59791614750,1064,1066,1067,1062,62059
|
|
20240613,141800,59725525508,1066,1066,1068,1065,38123
|
|
20240613,141700,59684876887,1067,1067,1068,1066,67359
|
|
20240613,141600,59613006784,1067,1066,1067,1065,46005
|
|
20240613,141500,59563957160,1066,1062,1067,1062,155732
|
|
20240613,141400,59398130145,1063,1062,1064,1061,19968
|
|
20240613,141300,59376913175,1062,1063,1064,1059,18741
|
|
20240613,141200,59357028515,1063,1064,1065,1060,49034
|
|
20240613,141100,59304882001,1064,1057,1065,1057,166714
|
|
20240613,141000,59128045692,1057,1058,1058,1056,18227
|
|
20240613,140900,59108786155,1058,1058,1058,1054,13167
|
|
20240613,140800,59094871284,1057,1057,1058,1055,143144
|
|
20240613,140700,58943582119,1056,1056,1057,1056,45395
|
|
20240613,140600,58895635291,1056,1056,1056,1055,23388
|
|
20240613,140500,58870950920,1056,1053,1056,1053,68185
|
|
20240613,140400,58799015268,1052,1055,1055,1052,33110
|
|
20240613,140300,58764130685,1055,1055,1055,1053,30942
|
|
20240613,140200,58731513535,1054,1053,1055,1052,36655
|
|
20240613,140100,58692911753,1054,1054,1054,1052,28045
|
|
20240613,140000,58663360951,1053,1054,1055,1053,25948
|
|
20240613,135900,58636017576,1055,1054,1055,1053,16129
|
|
20240613,135800,58619012505,1054,1052,1054,1052,15025
|
|
20240613,135700,58603185570,1053,1053,1053,1052,8231
|
|
20240613,135600,58594520824,1053,1057,1057,1052,26750
|
|
20240613,135500,58566310660,1057,1047,1058,1047,161366
|
|
20240613,135400,58396075268,1047,1048,1049,1047,42051
|
|
20240613,135300,58352007072,1049,1049,1049,1046,8810
|
|
20240613,135200,58342783740,1046,1046,1049,1045,26344
|
|
20240613,135100,58315217014,1046,1046,1046,1045,18476
|
|
20240613,135000,58295899623,1046,1047,1047,1045,53983
|
|
20240613,134900,58239440934,1046,1046,1049,1046,17877
|
|
20240613,134800,58220732126,1046,1048,1049,1046,58682
|
|
20240613,134700,58159282766,1048,1048,1049,1048,55924
|
|
20240613,134600,58100661544,1048,1050,1051,1048,26927
|
|
20240613,134500,58072406863,1050,1052,1053,1050,11467
|
|
20240613,134400,58060347383,1051,1053,1054,1051,39261
|
|
20240613,134300,58019045727,1053,1054,1054,1052,22466
|
|
20240613,134200,57995389593,1053,1054,1056,1053,27007
|
|
20240613,134100,57966927326,1054,1055,1056,1054,44950
|
|
20240613,134000,57919533102,1055,1055,1057,1053,30357
|
|
20240613,133900,57887503788,1057,1054,1057,1054,80905
|
|
20240613,133800,57802085499,1054,1051,1054,1051,38474
|
|
20240613,133700,57761591471,1051,1050,1053,1050,49158
|
|
20240613,133600,57709900982,1051,1049,1052,1048,39070
|
|
20240613,133500,57668849966,1048,1045,1048,1045,22157
|
|
20240613,133400,57645670845,1045,1046,1047,1045,14343
|
|
20240613,133300,57630677934,1046,1046,1047,1045,31420
|
|
20240613,133200,57597816353,1047,1045,1047,1044,34817
|
|
20240613,133100,57561407112,1044,1043,1046,1043,16944
|
|
20240613,133000,57543714871,1044,1045,1045,1042,78988
|
|
20240613,132900,57461300227,1045,1044,1048,1044,40956
|
|
20240613,132800,57418480859,1045,1044,1045,1043,38445
|
|
20240613,132700,57378345069,1044,1046,1049,1044,123382
|
|
20240613,132600,57249373630,1046,1047,1048,1045,49276
|
|
20240613,132500,57197848712,1047,1046,1047,1045,30085
|
|
20240613,132400,57166384134,1045,1045,1046,1045,27840
|
|
20240613,132300,57137272936,1045,1046,1047,1045,64292
|
|
20240613,132200,57070061418,1046,1047,1047,1045,26741
|
|
20240613,132100,57042095005,1046,1048,1049,1046,34827
|
|
20240613,132000,57005641076,1048,1049,1050,1045,169256
|
|
20240613,131900,56828443781,1049,1051,1051,1049,40605
|
|
20240613,131800,56785826358,1051,1052,1052,1050,42711
|
|
20240613,131700,56740953751,1051,1052,1052,1051,10379
|
|
20240613,131600,56730044115,1052,1050,1052,1050,31412
|
|
20240613,131500,56697044285,1051,1051,1052,1050,24983
|
|
20240613,131400,56670797458,1050,1051,1052,1050,73108
|
|
20240613,131300,56594021003,1050,1052,1052,1050,61736
|
|
20240613,131200,56529151903,1051,1053,1054,1051,13354
|
|
20240613,131100,56515108842,1054,1053,1054,1051,21498
|
|
20240613,131000,56492486899,1053,1053,1053,1052,10172
|
|
20240613,130900,56481777174,1053,1052,1053,1052,3993
|
|
20240613,130800,56477576173,1052,1052,1053,1052,15904
|
|
20240613,130700,56460845130,1053,1052,1053,1052,9001
|
|
20240613,130600,56451374710,1052,1053,1054,1051,32755
|
|
20240613,130500,56416906197,1054,1054,1056,1053,32080
|
|
20240613,130400,56383097896,1057,1057,1057,1053,36499
|
|
20240613,130300,56344585392,1057,1057,1057,1056,16193
|
|
20240613,130200,56327477284,1057,1057,1058,1056,25333
|
|
20240613,130100,56300701089,1057,1054,1057,1054,34473
|
|
20240613,130000,56264319890,1055,1051,1055,1051,14263
|
|
20240613,125900,56249309540,1051,1051,1052,1050,21574
|
|
20240613,125800,56226641764,1051,1051,1052,1050,26465
|
|
20240613,125700,56198823779,1051,1051,1052,1051,39554
|
|
20240613,125600,56157246595,1052,1051,1052,1050,13095
|
|
20240613,125500,56143483083,1051,1051,1051,1050,34973
|
|
20240613,125400,56106751263,1051,1051,1052,1050,38417
|
|
20240613,125300,56066384338,1051,1051,1054,1051,24046
|
|
20240613,125200,56041097181,1052,1051,1052,1051,18831
|
|
20240613,125100,56021295501,1051,1052,1053,1051,10373
|
|
20240613,125000,56010391676,1052,1054,1054,1051,20990
|
|
20240613,124900,55988302664,1054,1054,1054,1053,13704
|
|
20240613,124800,55973867816,1054,1055,1055,1052,19552
|
|
20240613,124700,55953273082,1055,1056,1056,1055,24311
|
|
20240613,124600,55927615909,1056,1054,1056,1054,14522
|
|
20240613,124500,55912291451,1055,1057,1057,1054,6443
|
|
20240613,124400,55905490516,1057,1057,1057,1052,37335
|
|
20240613,124300,55866082972,1057,1057,1058,1056,23360
|
|
20240613,124200,55841388913,1057,1058,1059,1056,13537
|
|
20240613,124100,55827069550,1059,1050,1059,1050,82623
|
|
20240613,124000,55739905360,1049,1048,1049,1047,13644
|
|
20240613,123900,55725608345,1048,1048,1048,1047,43978
|
|
20240613,123800,55679552063,1048,1049,1049,1048,26011
|
|
20240613,123700,55652291194,1049,1049,1050,1048,38133
|
|
20240613,123600,55612296166,1048,1049,1050,1047,25823
|
|
20240613,123500,55585227271,1049,1049,1049,1048,17068
|
|
20240613,123400,55567330969,1049,1050,1050,1048,21814
|
|
20240613,123300,55544447511,1050,1052,1052,1049,9015
|
|
20240613,123200,55534978691,1053,1047,1054,1046,74745
|
|
20240613,123100,55456691604,1046,1049,1049,1046,54957
|
|
20240613,123000,55399119566,1049,1050,1051,1048,21179
|
|
20240613,122900,55376902849,1050,1051,1052,1049,24990
|
|
20240613,122800,55350653287,1052,1053,1053,1050,21908
|
|
20240613,122700,55327620880,1053,1054,1054,1052,31946
|
|
20240613,122600,55293982415,1054,1052,1054,1050,12610
|
|
20240613,122500,55280717526,1052,1050,1052,1049,46695
|
|
20240613,122400,55231682548,1050,1051,1052,1050,20720
|
|
20240613,122300,55209906612,1051,1050,1052,1049,66005
|
|
20240613,122200,55140609474,1050,1055,1055,1050,140036
|
|
20240613,122100,54993497123,1055,1053,1058,1052,22331
|
|
20240613,122000,54969966653,1053,1051,1053,1051,45572
|
|
20240613,121900,54922055732,1052,1052,1053,1051,31842
|
|
20240613,121800,54888563315,1053,1053,1053,1051,30599
|
|
20240613,121700,54856374264,1053,1054,1054,1051,47289
|
|
20240613,121600,54806602935,1054,1054,1054,1052,24987
|
|
20240613,121500,54780290209,1054,1057,1058,1052,65059
|
|
20240613,121400,54711707210,1058,1059,1059,1057,19384
|
|
20240613,121300,54691194697,1059,1059,1060,1058,15331
|
|
20240613,121200,54674965901,1059,1055,1060,1055,26583
|
|
20240613,121100,54646837584,1055,1053,1055,1052,43987
|
|
20240613,121000,54600502917,1053,1058,1058,1052,76245
|
|
20240613,120900,54520054876,1058,1062,1063,1057,51742
|
|
20240613,120800,54465239702,1063,1063,1064,1061,23035
|
|
20240613,120700,54440775777,1063,1063,1064,1061,29287
|
|
20240613,120600,54409671745,1063,1062,1064,1061,20176
|
|
20240613,120500,54388233116,1062,1064,1064,1061,50066
|
|
20240613,120400,54335066519,1064,1063,1065,1063,18780
|
|
20240613,120300,54315091401,1064,1066,1066,1063,67155
|
|
20240613,120200,54243569247,1066,1064,1066,1064,38946
|
|
20240613,120100,54202068914,1064,1063,1065,1062,57206
|
|
20240613,120000,54141243017,1063,1063,1064,1062,23201
|
|
20240613,115900,54116576637,1064,1063,1064,1062,32291
|
|
20240613,115800,54082247533,1064,1064,1064,1062,52130
|
|
20240613,115700,54026821341,1064,1062,1064,1062,21872
|
|
20240613,115600,54003569546,1062,1062,1064,1061,65064
|
|
20240613,115500,53934435300,1063,1063,1063,1061,34668
|
|
20240613,115400,53897616196,1063,1061,1063,1061,32382
|
|
20240613,115300,53863221308,1061,1061,1063,1058,49829
|
|
20240613,115200,53810356753,1061,1060,1062,1060,36070
|
|
20240613,115100,53772088750,1060,1059,1061,1058,58227
|
|
20240613,115000,53710430593,1060,1062,1062,1060,44789
|
|
20240613,114900,53662905135,1062,1061,1062,1060,31050
|
|
20240613,114800,53629976640,1061,1060,1061,1058,50425
|
|
20240613,114700,53576531121,1060,1058,1060,1057,33696
|
|
20240613,114600,53540858831,1059,1060,1061,1058,86772
|
|
20240613,114500,53448962133,1060,1059,1063,1058,88905
|
|
20240613,114400,53354733564,1059,1055,1059,1054,85636
|
|
20240613,114300,53264167099,1054,1053,1055,1053,49077
|
|
20240613,114200,53212442490,1054,1053,1054,1052,36170
|
|
20240613,114100,53174355623,1052,1053,1054,1052,30632
|
|
20240613,114000,53142099951,1054,1052,1055,1051,108463
|
|
20240613,113900,53027898825,1052,1048,1052,1048,65836
|
|
20240613,113800,52958780937,1049,1046,1049,1045,57875
|
|
20240613,113700,52898188363,1046,1046,1047,1045,33041
|
|
20240613,113600,52863630380,1046,1045,1046,1044,30084
|
|
20240613,113500,52832177971,1045,1041,1045,1040,29813
|
|
20240613,113400,52801108926,1041,1042,1042,1040,85905
|
|
20240613,113300,52711708287,1042,1041,1042,1040,106396
|
|
20240613,113200,52600964634,1041,1044,1045,1041,219610
|
|
20240613,113100,52372049003,1044,1048,1048,1044,255976
|
|
20240613,113000,52104367282,1047,1048,1049,1047,125167
|
|
20240613,112900,51973310639,1048,1049,1049,1048,55980
|
|
20240613,112800,51914635150,1049,1048,1050,1048,45601
|
|
20240613,112700,51866813558,1049,1049,1050,1048,125560
|
|
20240613,112600,51735176492,1050,1054,1054,1049,154870
|
|
20240613,112500,51572456393,1053,1056,1056,1053,33507
|
|
20240613,112400,51537104388,1056,1053,1056,1052,36713
|
|
20240613,112300,51498421833,1053,1051,1053,1050,57180
|
|
20240613,112200,51438294133,1051,1054,1054,1050,36758
|
|
20240613,112100,51399644969,1053,1053,1054,1051,38390
|
|
20240613,112000,51359241420,1053,1052,1054,1051,32445
|
|
20240613,111900,51325106481,1052,1055,1056,1051,63240
|
|
20240613,111800,51258506624,1055,1053,1056,1052,38111
|
|
20240613,111700,51218329064,1053,1051,1054,1050,49681
|
|
20240613,111600,51166048846,1051,1054,1055,1050,117328
|
|
20240613,111500,51042763722,1054,1056,1056,1053,93949
|
|
20240613,111400,50943676744,1056,1058,1059,1055,88405
|
|
20240613,111300,50850256714,1058,1061,1062,1058,125388
|
|
20240613,111200,50717371638,1061,1057,1062,1057,94042
|
|
20240613,111100,50617696040,1057,1055,1058,1054,59978
|
|
20240613,111000,50554321353,1055,1052,1056,1052,70845
|
|
20240613,110900,50479633185,1052,1050,1052,1049,103351
|
|
20240613,110800,50371109173,1050,1056,1057,1049,168554
|
|
20240613,110700,50193710362,1055,1049,1056,1048,119564
|
|
20240613,110600,50068088755,1049,1048,1052,1046,269375
|
|
20240613,110500,49785634071,1048,1052,1053,1048,272018
|
|
20240613,110400,49500051927,1053,1053,1053,1047,431620
|
|
20240613,110300,49046715032,1053,1066,1067,1051,436692
|
|
20240613,110200,48584455218,1067,1069,1069,1066,136062
|
|
20240613,110100,48439256995,1068,1068,1070,1067,72702
|
|
20240613,110000,48361618141,1067,1070,1070,1067,93527
|
|
20240613,105900,48261721180,1068,1070,1071,1068,158735
|
|
20240613,105800,48092047082,1070,1071,1071,1070,142744
|
|
20240613,105700,47939282979,1072,1072,1074,1070,138134
|
|
20240613,105600,47791298476,1072,1076,1077,1072,135207
|
|
20240613,105500,47646024679,1076,1077,1078,1075,91272
|
|
20240613,105400,47547765688,1078,1077,1078,1076,76099
|
|
20240613,105300,47465833959,1077,1080,1081,1077,88275
|
|
20240613,105200,47370646078,1081,1079,1082,1078,106868
|
|
20240613,105100,47255340795,1080,1081,1082,1079,67603
|
|
20240613,105000,47182305148,1080,1079,1081,1079,54631
|
|
20240613,104900,47123302338,1078,1076,1080,1076,43931
|
|
20240613,104800,47075966230,1076,1077,1078,1076,78134
|
|
20240613,104700,46991806200,1077,1078,1079,1076,54912
|
|
20240613,104600,46932646688,1078,1077,1078,1075,86015
|
|
20240613,104500,46840075115,1077,1072,1081,1072,95168
|
|
20240613,104400,46737470013,1075,1073,1075,1071,243886
|
|
20240613,104300,46476019507,1073,1078,1079,1073,314811
|
|
20240613,104200,46137558428,1078,1087,1088,1078,305365
|
|
20240613,104100,45807016219,1087,1088,1089,1086,65180
|
|
20240613,104000,45736149441,1089,1093,1094,1088,90123
|
|
20240613,103900,45637869184,1094,1093,1094,1092,74327
|
|
20240613,103800,45556653326,1093,1090,1095,1089,57117
|
|
20240613,103700,45494248059,1089,1086,1089,1084,117891
|
|
20240613,103600,45366183324,1086,1084,1088,1084,68935
|
|
20240613,103500,45291390284,1086,1083,1086,1081,163458
|
|
20240613,103400,45114446706,1083,1090,1090,1083,140620
|
|
20240613,103300,44961863828,1090,1095,1095,1087,133185
|
|
20240613,103200,44816626314,1094,1090,1095,1090,129011
|
|
20240613,103100,44675774220,1091,1097,1097,1090,235624
|
|
20240613,103000,44417983569,1097,1095,1098,1092,200890
|
|
20240613,102900,44198079715,1096,1098,1100,1095,443783
|
|
20240613,102800,43710593309,1098,1090,1099,1089,306323
|
|
20240613,102700,43374913875,1090,1085,1090,1084,161724
|
|
20240613,102600,43199184563,1085,1083,1085,1080,166695
|
|
20240613,102500,43018762544,1083,1078,1084,1078,172993
|
|
20240613,102400,42831754771,1078,1078,1079,1077,53652
|
|
20240613,102300,42773933043,1078,1077,1079,1076,46947
|
|
20240613,102200,42723343186,1076,1080,1080,1076,108679
|
|
20240613,102100,42606210969,1080,1076,1080,1075,99796
|
|
20240613,102000,42498847193,1076,1081,1081,1076,305879
|
|
20240613,101900,42169108318,1081,1082,1083,1080,104215
|
|
20240613,101800,42056449331,1083,1082,1084,1079,252120
|
|
20240613,101700,41783763483,1081,1082,1083,1080,260266
|
|
20240613,101600,41502430898,1082,1089,1089,1081,224414
|
|
20240613,101500,41258961561,1090,1094,1094,1088,205658
|
|
20240613,101400,41034570420,1094,1091,1097,1089,146691
|
|
20240613,101300,40874496590,1091,1096,1096,1089,225881
|
|
20240613,101200,40627839986,1095,1097,1099,1094,296391
|
|
20240613,101100,40302763384,1097,1094,1099,1093,419056
|
|
20240613,101000,39843209182,1093,1095,1098,1090,361460
|
|
20240613,100900,39447300376,1095,1087,1096,1085,618723
|
|
20240613,100800,38772501771,1087,1088,1089,1085,243019
|
|
20240613,100700,38508474742,1088,1085,1088,1084,189128
|
|
20240613,100600,38303066935,1084,1080,1085,1079,108093
|
|
20240613,100500,38186040405,1080,1082,1086,1077,276906
|
|
20240613,100400,37886432796,1083,1074,1084,1074,137923
|
|
20240613,100300,37737312116,1074,1084,1085,1071,423395
|
|
20240613,100200,37280830400,1085,1085,1087,1084,94669
|
|
20240613,100100,37178097341,1086,1085,1086,1083,136081
|
|
20240613,100000,37030507653,1084,1085,1086,1083,141947
|
|
20240613,095900,36876592289,1085,1087,1087,1083,106591
|
|
20240613,095800,36760935376,1087,1088,1089,1083,183908
|
|
20240613,095700,36561027090,1088,1083,1088,1082,94056
|
|
20240613,095600,36458907617,1083,1083,1085,1082,194768
|
|
20240613,095500,36247911196,1083,1087,1089,1081,253474
|
|
20240613,095400,35972928013,1088,1084,1089,1083,224410
|
|
20240613,095300,35729039816,1084,1081,1085,1080,202163
|
|
20240613,095200,35510289237,1081,1090,1091,1077,445901
|
|
20240613,095100,35027417420,1091,1088,1091,1085,283747
|
|
20240613,095000,34718827151,1089,1090,1092,1084,578669
|
|
20240613,094900,34089112394,1090,1080,1091,1080,414990
|
|
20240613,094800,33638276610,1081,1074,1086,1074,281523
|
|
20240613,094700,33334036740,1074,1070,1075,1068,148335
|
|
20240613,094600,33175035922,1070,1068,1070,1066,109517
|
|
20240613,094500,33058042444,1069,1076,1077,1069,313359
|
|
20240613,094400,32721920109,1077,1079,1083,1077,285734
|
|
20240613,094300,32413249460,1080,1073,1082,1072,396401
|
|
20240613,094200,31985782791,1073,1058,1075,1057,178591
|
|
20240613,094100,31795185557,1058,1061,1062,1056,282464
|
|
20240613,094000,31496141303,1062,1064,1065,1060,200034
|
|
20240613,093900,31283685692,1064,1066,1068,1063,155207
|
|
20240613,093800,31118378574,1066,1070,1070,1063,240682
|
|
20240613,093700,30861704866,1069,1074,1076,1069,287417
|
|
20240613,093600,30553581914,1074,1072,1078,1070,206335
|
|
20240613,093500,30331875977,1072,1079,1080,1070,552913
|
|
20240613,093400,29736965419,1078,1073,1081,1070,413238
|
|
20240613,093300,29292423616,1074,1064,1076,1062,233913
|
|
20240613,093200,29042247443,1062,1075,1079,1062,458915
|
|
20240613,093100,28551562512,1076,1066,1080,1066,1083482
|
|
20240613,093000,27387221771,1066,1060,1069,1059,410946
|
|
20240613,092900,26950346802,1060,1051,1062,1050,387683
|
|
20240613,092800,26540593067,1050,1050,1052,1048,120585
|
|
20240613,092700,26414017178,1049,1056,1057,1046,298649
|
|
20240613,092600,26100001070,1056,1051,1057,1051,264371
|
|
20240613,092500,25821261644,1052,1042,1053,1040,254562
|
|
20240613,092400,25554540119,1042,1048,1051,1042,253536
|
|
20240613,092300,25289289808,1048,1043,1049,1041,194804
|
|
20240613,092200,25085642757,1042,1040,1045,1040,420429
|
|
20240613,092100,24647407172,1041,1034,1042,1033,322563
|
|
20240613,092000,24312915451,1035,1040,1043,1034,479444
|
|
20240613,091900,23815579384,1041,1054,1054,1039,701598
|
|
20240613,091800,23080940895,1054,1051,1059,1051,334985
|
|
20240613,091700,22727542729,1051,1053,1054,1048,449564
|
|
20240613,091600,22254893672,1053,1052,1059,1052,265618
|
|
20240613,091500,21974359695,1055,1066,1067,1051,450395
|
|
20240613,091400,21498177040,1066,1059,1067,1057,329504
|
|
20240613,091300,21148969164,1059,1056,1062,1051,413403
|
|
20240613,091200,20711617028,1056,1052,1056,1046,512521
|
|
20240613,091100,20173410272,1052,1064,1065,1052,422241
|
|
20240613,091000,19726624495,1065,1068,1070,1057,794585
|
|
20240613,090900,18880802875,1067,1054,1068,1053,1085489
|
|
20240613,090800,17728535085,1055,1051,1057,1049,555691
|
|
20240613,090700,17143748694,1052,1052,1057,1050,1012263
|
|
20240613,090600,16078139454,1053,1035,1054,1031,913464
|
|
20240613,090500,15126949569,1034,1038,1040,1034,818947
|
|
20240613,090400,14277482083,1037,1026,1038,1001,3627989
|
|
20240613,090300,10583183861,1027,1053,1056,1020,3115883
|
|
20240613,090200,7356083460,1054,1053,1063,1040,6969787
|
|
20240613,090100,0,1282,1282,1282,1282,0
|
|
20240613,090000,0,1282,1282,1282,1282,0
|