588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184500,23192197869,1052,1052,1052,1052,202806
|
|
20240614,184400,23192197869,1052,1052,1052,1052,0
|
|
20240614,184300,23192197869,1052,1052,1052,1052,0
|
|
20240614,184200,23192197869,1052,1052,1052,1052,0
|
|
20240614,184100,23192197869,1052,1052,1052,1052,0
|
|
20240614,184000,23192197869,1052,1052,1052,1052,0
|
|
20240614,183900,23192197869,1052,1052,1052,1052,0
|
|
20240614,183800,23192197869,1052,1052,1052,1052,0
|
|
20240614,183700,23192197869,1052,1052,1052,1052,0
|
|
20240614,183600,23192197869,1052,1052,1052,1052,0
|
|
20240614,183500,23192197869,1052,1052,1052,1052,0
|
|
20240614,183400,23192197869,1052,1052,1052,1052,0
|
|
20240614,183300,23192197869,1052,1052,1052,1052,0
|
|
20240614,183200,23192197869,1052,1052,1052,1052,0
|
|
20240614,183100,23192197869,1052,1052,1052,1052,0
|
|
20240614,183000,23192197869,1052,1052,1052,1052,0
|
|
20240614,182900,23192197869,1052,1052,1052,1052,0
|
|
20240614,182800,23192197869,1052,1052,1052,1052,0
|
|
20240614,182700,23192197869,1052,1052,1052,1052,0
|
|
20240614,182600,23192197869,1052,1052,1052,1052,0
|
|
20240614,182500,23192197869,1052,1052,1052,1052,0
|
|
20240614,182400,23192197869,1052,1052,1052,1052,0
|
|
20240614,182300,23192197869,1052,1052,1052,1052,0
|
|
20240614,182200,23192197869,1052,1052,1052,1052,0
|
|
20240614,182100,23192197869,1052,1052,1052,1052,0
|
|
20240614,182000,23192197869,1052,1052,1052,1052,0
|
|
20240614,181900,23192197869,1052,1052,1052,1052,0
|
|
20240614,181800,23192197869,1052,1052,1052,1052,0
|
|
20240614,181700,23192197869,1052,1052,1052,1052,0
|
|
20240614,181600,23192197869,1052,1052,1052,1052,0
|
|
20240614,181500,23192197869,1052,1052,1052,1052,202806
|
|
20240614,181400,23192197869,1052,1052,1052,1052,0
|
|
20240614,181300,23192197869,1052,1052,1052,1052,0
|
|
20240614,181200,23192197869,1052,1052,1052,1052,0
|
|
20240614,181100,23192197869,1052,1052,1052,1052,0
|
|
20240614,181000,23192197869,1052,1052,1052,1052,0
|
|
20240614,180900,23192197869,1052,1052,1052,1052,0
|
|
20240614,180800,23192197869,1052,1052,1052,1052,0
|
|
20240614,180700,23192197869,1052,1052,1052,1052,0
|
|
20240614,180600,23192197869,1052,1052,1052,1052,0
|
|
20240614,180500,23192197869,1052,1052,1052,1052,0
|
|
20240614,180400,23192197869,1052,1052,1052,1052,0
|
|
20240614,180300,23192197869,1052,1052,1052,1052,0
|
|
20240614,180200,23192197869,1052,1052,1052,1052,0
|
|
20240614,180100,23192197869,1052,1052,1052,1052,0
|
|
20240614,180000,23192197869,1052,1052,1052,1052,0
|
|
20240614,175900,23192197869,1052,1052,1052,1052,0
|
|
20240614,175800,23192197869,1052,1052,1052,1052,0
|
|
20240614,175700,23192197869,1052,1052,1052,1052,0
|
|
20240614,175600,23192197869,1052,1052,1052,1052,0
|
|
20240614,175500,23192197869,1052,1052,1052,1052,0
|
|
20240614,175400,23192197869,1052,1052,1052,1052,0
|
|
20240614,175300,23192197869,1052,1052,1052,1052,0
|
|
20240614,175200,23192197869,1052,1052,1052,1052,0
|
|
20240614,175100,23192197869,1052,1052,1052,1052,0
|
|
20240614,175000,23192197869,1052,1052,1052,1052,0
|
|
20240614,174900,23192197869,1052,1052,1052,1052,0
|
|
20240614,174800,23192197869,1052,1052,1052,1052,0
|
|
20240614,174700,23192197869,1052,1052,1052,1052,0
|
|
20240614,174600,23192197869,1052,1052,1052,1052,0
|
|
20240614,174500,23192197869,1052,1052,1052,1052,202806
|
|
20240614,174400,23192197869,1052,1052,1052,1052,0
|
|
20240614,174300,23192197869,1052,1052,1052,1052,0
|
|
20240614,174200,23192197869,1052,1052,1052,1052,0
|
|
20240614,174100,23192197869,1052,1052,1052,1052,0
|
|
20240614,174000,23192197869,1052,1052,1052,1052,0
|
|
20240614,173900,23192197869,1052,1052,1052,1052,0
|
|
20240614,173800,23192197869,1052,1052,1052,1052,0
|
|
20240614,173700,23192197869,1052,1052,1052,1052,0
|
|
20240614,173600,23192197869,1052,1052,1052,1052,0
|
|
20240614,173500,23192197869,1052,1052,1052,1052,0
|
|
20240614,173400,23192197869,1052,1052,1052,1052,0
|
|
20240614,173300,23192197869,1052,1052,1052,1052,0
|
|
20240614,173200,23192197869,1052,1052,1052,1052,0
|
|
20240614,173100,23192197869,1052,1052,1052,1052,0
|
|
20240614,173000,23192197869,1052,1052,1052,1052,0
|
|
20240614,172900,23192197869,1052,1052,1052,1052,0
|
|
20240614,172800,23192197869,1052,1052,1052,1052,0
|
|
20240614,172700,23192197869,1052,1052,1052,1052,0
|
|
20240614,172600,23192197869,1052,1052,1052,1052,0
|
|
20240614,172500,23192197869,1052,1052,1052,1052,0
|
|
20240614,172400,23192197869,1052,1052,1052,1052,0
|
|
20240614,172300,23192197869,1052,1052,1052,1052,0
|
|
20240614,172200,23192197869,1052,1052,1052,1052,0
|
|
20240614,172100,23192197869,1052,1052,1052,1052,0
|
|
20240614,172000,23192197869,1052,1052,1052,1052,0
|
|
20240614,171900,23192197869,1052,1052,1052,1052,0
|
|
20240614,171800,23192197869,1052,1052,1052,1052,0
|
|
20240614,171700,23192197869,1052,1052,1052,1052,0
|
|
20240614,171600,23192197869,1052,1052,1052,1052,0
|
|
20240614,171500,23192197869,1052,1052,1052,1052,202806
|
|
20240614,171400,23192197869,1052,1052,1052,1052,0
|
|
20240614,171300,23192197869,1052,1052,1052,1052,0
|
|
20240614,171200,23192197869,1052,1052,1052,1052,0
|
|
20240614,171100,23192197869,1052,1052,1052,1052,0
|
|
20240614,171000,23192197869,1052,1052,1052,1052,0
|
|
20240614,170900,23192197869,1052,1052,1052,1052,0
|
|
20240614,170800,23192197869,1052,1052,1052,1052,0
|
|
20240614,170700,23192197869,1052,1052,1052,1052,0
|
|
20240614,170600,23192197869,1052,1052,1052,1052,0
|
|
20240614,170500,23192197869,1052,1052,1052,1052,0
|
|
20240614,170400,23192197869,1052,1052,1052,1052,0
|
|
20240614,170300,23192197869,1052,1052,1052,1052,0
|
|
20240614,170200,23192197869,1052,1052,1052,1052,0
|
|
20240614,170100,23192197869,1052,1052,1052,1052,0
|
|
20240614,170000,23192197869,1052,1052,1052,1052,0
|
|
20240614,165900,23192197869,1052,1052,1052,1052,0
|
|
20240614,165800,23192197869,1052,1052,1052,1052,0
|
|
20240614,165700,23192197869,1052,1052,1052,1052,0
|
|
20240614,165600,23192197869,1052,1052,1052,1052,0
|
|
20240614,165500,23192197869,1052,1052,1052,1052,0
|
|
20240614,165400,23192197869,1052,1052,1052,1052,0
|
|
20240614,165300,23192197869,1052,1052,1052,1052,0
|
|
20240614,165200,23192197869,1052,1052,1052,1052,0
|
|
20240614,165100,23192197869,1052,1052,1052,1052,0
|
|
20240614,165000,23192197869,1052,1052,1052,1052,0
|
|
20240614,164900,23192197869,1052,1052,1052,1052,0
|
|
20240614,164800,23192197869,1052,1052,1052,1052,0
|
|
20240614,164700,23192197869,1052,1052,1052,1052,0
|
|
20240614,164600,23192197869,1052,1052,1052,1052,0
|
|
20240614,164500,23192197869,1052,1052,1052,1052,202806
|
|
20240614,164400,23192197869,1052,1052,1052,1052,0
|
|
20240614,164300,23192197869,1052,1052,1052,1052,0
|
|
20240614,164200,23192197869,1052,1052,1052,1052,0
|
|
20240614,164100,23192197869,1052,1052,1052,1052,0
|
|
20240614,164000,23192197869,1052,1052,1052,1052,0
|
|
20240614,163900,23192197869,1052,1052,1052,1052,0
|
|
20240614,163800,23192197869,1052,1052,1052,1052,0
|
|
20240614,163700,23192197869,1052,1052,1052,1052,0
|
|
20240614,163600,23192197869,1052,1052,1052,1052,0
|
|
20240614,163500,23192197869,1052,1052,1052,1052,0
|
|
20240614,163400,23192197869,1052,1052,1052,1052,0
|
|
20240614,163300,23192197869,1052,1052,1052,1052,0
|
|
20240614,163200,23192197869,1052,1052,1052,1052,0
|
|
20240614,163100,23192197869,1052,1052,1052,1052,0
|
|
20240614,163000,23192197869,1052,1052,1052,1052,0
|
|
20240614,162900,23192197869,1052,1052,1052,1052,0
|
|
20240614,162800,23192197869,1052,1052,1052,1052,0
|
|
20240614,162700,23192197869,1052,1052,1052,1052,0
|
|
20240614,162600,23192197869,1052,1052,1052,1052,0
|
|
20240614,162500,23192197869,1052,1052,1052,1052,0
|
|
20240614,162400,23192197869,1052,1052,1052,1052,0
|
|
20240614,162300,23192197869,1052,1052,1052,1052,0
|
|
20240614,162200,23192197869,1052,1052,1052,1052,0
|
|
20240614,162100,23192197869,1052,1052,1052,1052,0
|
|
20240614,162000,23192197869,1052,1052,1052,1052,0
|
|
20240614,161900,23192197869,1052,1052,1052,1052,0
|
|
20240614,161800,23192197869,1052,1052,1052,1052,0
|
|
20240614,161700,23192197869,1052,1052,1052,1052,0
|
|
20240614,161600,23192197869,1052,1052,1052,1052,0
|
|
20240614,161500,23192197869,1052,1052,1052,1052,202806
|
|
20240614,161400,23192197869,1052,1052,1052,1052,0
|
|
20240614,161300,23192197869,1052,1052,1052,1052,0
|
|
20240614,161200,23192197869,1052,1052,1052,1052,0
|
|
20240614,161100,23192197869,1052,1052,1052,1052,0
|
|
20240614,161000,23192197869,1052,1052,1052,1052,0
|
|
20240614,160900,23192197869,1052,1052,1052,1052,0
|
|
20240614,160800,23192197869,1052,1052,1052,1052,0
|
|
20240614,160700,23192197869,1052,1052,1052,1052,0
|
|
20240614,160600,23192197869,1052,1052,1052,1052,0
|
|
20240614,160500,23192197869,1052,1052,1052,1052,0
|
|
20240614,160400,23192197869,1052,1052,1052,1052,0
|
|
20240614,160300,23192197869,1052,1052,1052,1052,0
|
|
20240614,160200,23192197869,1052,1052,1052,1052,0
|
|
20240614,160100,23192197869,1052,1052,1052,1052,0
|
|
20240614,160000,23192197869,1052,1052,1052,1052,0
|
|
20240614,155900,23192197869,1052,1052,1052,1052,0
|
|
20240614,155800,23192197869,1052,1052,1052,1052,0
|
|
20240614,155700,23192197869,1052,1052,1052,1052,0
|
|
20240614,155600,23192197869,1052,1052,1052,1052,0
|
|
20240614,155500,23192197869,1052,1052,1052,1052,0
|
|
20240614,155400,23192197869,1052,1052,1052,1052,0
|
|
20240614,155300,23192197869,1052,1052,1052,1052,0
|
|
20240614,155200,23192197869,1052,1052,1052,1052,0
|
|
20240614,155100,23192197869,1052,1052,1052,1052,0
|
|
20240614,155000,23192197869,1052,1052,1052,1052,0
|
|
20240614,154900,23192197869,1052,1052,1052,1052,0
|
|
20240614,154800,23192197869,1052,1052,1052,1052,0
|
|
20240614,154700,23192197869,1052,1052,1052,1052,0
|
|
20240614,154600,23192197869,1052,1052,1052,1052,0
|
|
20240614,154500,23192197869,1052,1052,1052,1052,202806
|
|
20240614,154400,23192197869,1052,1052,1052,1052,0
|
|
20240614,154300,23192197869,1052,1052,1052,1052,0
|
|
20240614,154200,23192197869,1052,1052,1052,1052,0
|
|
20240614,154100,23192197869,1052,1052,1052,1052,0
|
|
20240614,154000,23192197869,1052,1052,1052,1052,0
|
|
20240614,153900,23192197869,1052,1052,1052,1052,0
|
|
20240614,153800,23192197869,1052,1052,1052,1052,0
|
|
20240614,153700,23192197869,1052,1052,1052,1052,0
|
|
20240614,153600,23192197869,1052,1052,1052,1052,0
|
|
20240614,153500,23192197869,1052,1052,1052,1052,0
|
|
20240614,153400,23192197869,1052,1052,1052,1052,0
|
|
20240614,153300,23192197869,1052,1052,1052,1052,0
|
|
20240614,153200,23192197869,1052,1052,1052,1052,0
|
|
20240614,153100,23192197869,1052,1052,1052,1052,0
|
|
20240614,153000,23192197869,1052,1052,1052,1052,202806
|
|
20240614,152900,22978845957,1042,1042,1042,1042,0
|
|
20240614,152800,22978845957,1042,1042,1042,1042,0
|
|
20240614,152700,22978845957,1042,1042,1042,1042,0
|
|
20240614,152600,22978845957,1042,1042,1042,1042,0
|
|
20240614,152500,22978845957,1042,1042,1042,1042,0
|
|
20240614,152400,22978845957,1042,1042,1042,1042,0
|
|
20240614,152300,22978845957,1042,1042,1042,1042,0
|
|
20240614,152200,22978845957,1042,1042,1042,1042,0
|
|
20240614,152100,22978845957,1042,1042,1042,1042,0
|
|
20240614,152000,22978845957,1042,1042,1042,1042,0
|
|
20240614,151900,22978845957,1042,1038,1043,1037,82946
|
|
20240614,151800,22892618061,1038,1039,1039,1037,48983
|
|
20240614,151700,22841772817,1037,1036,1039,1036,104990
|
|
20240614,151600,22732883481,1037,1037,1038,1036,38741
|
|
20240614,151500,22692722362,1037,1036,1038,1035,70324
|
|
20240614,151400,22619845450,1036,1038,1039,1036,77505
|
|
20240614,151300,22539418679,1039,1040,1041,1038,82817
|
|
20240614,151200,22453397779,1041,1041,1041,1040,23613
|
|
20240614,151100,22428825092,1041,1042,1043,1040,24730
|
|
20240614,151000,22403075814,1042,1043,1043,1040,60914
|
|
20240614,150900,22339638863,1043,1042,1043,1040,25578
|
|
20240614,150800,22313009452,1042,1041,1042,1040,32611
|
|
20240614,150700,22279063773,1042,1042,1043,1040,71741
|
|
20240614,150600,22204380552,1042,1048,1048,1041,81845
|
|
20240614,150500,22118924090,1047,1047,1048,1046,15894
|
|
20240614,150400,22102277206,1047,1049,1050,1046,27005
|
|
20240614,150300,22073985206,1050,1050,1051,1049,39109
|
|
20240614,150200,22032937187,1050,1050,1052,1048,73501
|
|
20240614,150100,21955694077,1051,1047,1051,1046,53396
|
|
20240614,150000,21899727774,1047,1044,1048,1044,105355
|
|
20240614,145900,21789558084,1045,1041,1045,1041,41623
|
|
20240614,145800,21746131511,1041,1039,1042,1038,15828
|
|
20240614,145700,21729676005,1038,1038,1040,1037,7937
|
|
20240614,145600,21721433746,1038,1037,1038,1035,29956
|
|
20240614,145500,21690388983,1037,1036,1037,1034,34190
|
|
20240614,145400,21654985856,1036,1036,1038,1035,13057
|
|
20240614,145300,21641454795,1035,1035,1037,1033,59401
|
|
20240614,145200,21580016039,1034,1035,1035,1032,23381
|
|
20240614,145100,21555852998,1035,1041,1042,1035,35879
|
|
20240614,145000,21518594262,1042,1038,1042,1037,42657
|
|
20240614,144900,21474303874,1037,1035,1037,1035,23463
|
|
20240614,144800,21449986390,1034,1032,1035,1032,53534
|
|
20240614,144700,21394696510,1031,1031,1032,1030,50803
|
|
20240614,144600,21342321848,1030,1032,1035,1030,79633
|
|
20240614,144500,21260213507,1032,1035,1036,1030,95945
|
|
20240614,144400,21161242379,1036,1031,1036,1030,158312
|
|
20240614,144300,20997799416,1030,1035,1036,1030,247234
|
|
20240614,144200,20742610963,1037,1040,1041,1035,134983
|
|
20240614,144100,20602560991,1040,1045,1045,1040,26307
|
|
20240614,144000,20575146578,1044,1045,1046,1044,15091
|
|
20240614,143900,20559387808,1046,1045,1046,1045,11961
|
|
20240614,143800,20546884742,1045,1044,1046,1043,16775
|
|
20240614,143700,20529370683,1044,1042,1046,1041,19316
|
|
20240614,143600,20509213963,1040,1038,1041,1038,25022
|
|
20240614,143500,20483192224,1038,1044,1044,1038,144864
|
|
20240614,143400,20332419534,1044,1045,1045,1044,20510
|
|
20240614,143300,20311005167,1044,1043,1046,1043,51472
|
|
20240614,143200,20257304029,1044,1047,1047,1043,59835
|
|
20240614,143100,20194780427,1046,1050,1050,1046,129096
|
|
20240614,143000,20059478813,1050,1050,1051,1049,25287
|
|
20240614,142900,20032933721,1051,1050,1051,1050,6703
|
|
20240614,142800,20025895472,1050,1050,1051,1050,35390
|
|
20240614,142700,19988735238,1050,1051,1051,1050,9559
|
|
20240614,142600,19978697309,1051,1051,1051,1050,4170
|
|
20240614,142500,19974315839,1051,1051,1052,1050,13245
|
|
20240614,142400,19960396435,1051,1051,1052,1051,6206
|
|
20240614,142300,19953873673,1051,1052,1052,1051,20236
|
|
20240614,142200,19932597914,1052,1053,1053,1052,4848
|
|
20240614,142100,19927495700,1052,1050,1053,1049,15855
|
|
20240614,142000,19910828511,1050,1050,1051,1049,10702
|
|
20240614,141900,19899592553,1049,1050,1050,1049,16767
|
|
20240614,141800,19881999661,1050,1050,1051,1049,16234
|
|
20240614,141700,19864956071,1050,1051,1051,1050,21140
|
|
20240614,141600,19842757949,1051,1050,1051,1050,33230
|
|
20240614,141500,19807866448,1050,1050,1051,1049,32581
|
|
20240614,141400,19773659206,1050,1051,1051,1050,16395
|
|
20240614,141300,19756441394,1051,1051,1052,1050,22683
|
|
20240614,141200,19732606106,1051,1051,1052,1050,24735
|
|
20240614,141100,19706623402,1051,1051,1052,1051,22526
|
|
20240614,141000,19682947576,1051,1051,1051,1050,6023
|
|
20240614,140900,19676619745,1051,1051,1052,1050,13335
|
|
20240614,140800,19662600572,1050,1051,1052,1050,30954
|
|
20240614,140700,19630077075,1051,1050,1051,1050,19258
|
|
20240614,140600,19609841590,1051,1051,1051,1050,25044
|
|
20240614,140500,19583523713,1052,1052,1053,1051,16153
|
|
20240614,140400,19566524856,1052,1052,1053,1051,29767
|
|
20240614,140300,19535223719,1052,1052,1053,1052,17801
|
|
20240614,140200,19516496432,1053,1053,1054,1052,5412
|
|
20240614,140100,19510797607,1053,1052,1054,1051,20267
|
|
20240614,140000,19489483816,1052,1051,1052,1051,24516
|
|
20240614,135900,19463715542,1051,1050,1052,1050,15383
|
|
20240614,135800,19447546298,1050,1050,1051,1050,60956
|
|
20240614,135700,19383533258,1051,1052,1052,1050,30671
|
|
20240614,135600,19351322929,1051,1052,1052,1050,38503
|
|
20240614,135500,19310874875,1051,1051,1052,1051,16779
|
|
20240614,135400,19293238208,1052,1053,1053,1051,24919
|
|
20240614,135300,19267037528,1053,1054,1054,1052,2934
|
|
20240614,135200,19263950266,1052,1053,1054,1052,25683
|
|
20240614,135100,19236897216,1054,1053,1055,1053,7263
|
|
20240614,135000,19229245563,1053,1055,1055,1053,7893
|
|
20240614,134900,19220929241,1053,1054,1055,1053,9585
|
|
20240614,134800,19210829678,1054,1051,1054,1051,6724
|
|
20240614,134700,19203750106,1051,1051,1052,1050,10788
|
|
20240614,134600,19192414710,1051,1051,1052,1051,8771
|
|
20240614,134500,19183195249,1051,1050,1051,1050,29507
|
|
20240614,134400,19152202274,1051,1051,1052,1050,33594
|
|
20240614,134300,19116897986,1051,1051,1053,1051,30208
|
|
20240614,134200,19085145961,1051,1052,1053,1051,25427
|
|
20240614,134100,19058393715,1053,1056,1056,1052,16059
|
|
20240614,134000,19041479385,1056,1053,1057,1053,25051
|
|
20240614,133900,19015042683,1054,1052,1054,1051,10900
|
|
20240614,133800,19003577017,1052,1051,1053,1051,9397
|
|
20240614,133700,18993694472,1051,1051,1052,1051,13048
|
|
20240614,133600,18979977005,1051,1051,1052,1050,20892
|
|
20240614,133500,18958025595,1051,1054,1054,1051,73957
|
|
20240614,133400,18880241763,1053,1055,1055,1053,13709
|
|
20240614,133300,18865800207,1055,1055,1055,1054,12198
|
|
20240614,133200,18852939333,1055,1057,1057,1054,6954
|
|
20240614,133100,18845605486,1056,1053,1056,1051,23810
|
|
20240614,133000,18820516493,1052,1052,1053,1051,15140
|
|
20240614,132900,18804593940,1052,1053,1054,1051,19959
|
|
20240614,132800,18783598625,1054,1052,1054,1052,1059
|
|
20240614,132700,18782483515,1053,1052,1054,1052,13637
|
|
20240614,132600,18768132537,1053,1051,1054,1050,9691
|
|
20240614,132500,18757938604,1051,1051,1052,1050,32004
|
|
20240614,132400,18724303925,1052,1050,1052,1050,10271
|
|
20240614,132300,18713511448,1050,1054,1054,1050,16002
|
|
20240614,132200,18696675344,1054,1050,1054,1050,11842
|
|
20240614,132100,18684218176,1050,1052,1052,1050,9018
|
|
20240614,132000,18674739092,1052,1049,1052,1049,15542
|
|
20240614,131900,18658422195,1049,1051,1053,1049,76033
|
|
20240614,131800,18578545009,1051,1054,1054,1051,69957
|
|
20240614,131700,18504947539,1054,1056,1056,1054,39059
|
|
20240614,131600,18463746344,1056,1058,1058,1056,14489
|
|
20240614,131500,18448443146,1058,1056,1058,1056,12071
|
|
20240614,131400,18435683963,1056,1057,1060,1056,18640
|
|
20240614,131300,18415993243,1058,1058,1060,1057,13576
|
|
20240614,131200,18401636044,1058,1056,1058,1056,22975
|
|
20240614,131100,18377366183,1058,1059,1059,1056,20855
|
|
20240614,131000,18355321170,1059,1059,1059,1058,9829
|
|
20240614,130900,18344918332,1059,1059,1059,1058,16683
|
|
20240614,130800,18327255435,1059,1058,1060,1058,11540
|
|
20240614,130700,18315040394,1059,1060,1061,1058,21774
|
|
20240614,130600,18291957580,1061,1061,1061,1060,10220
|
|
20240614,130500,18281123188,1061,1063,1063,1060,8036
|
|
20240614,130400,18272599173,1063,1064,1064,1061,6185
|
|
20240614,130300,18266026150,1064,1064,1065,1063,11153
|
|
20240614,130200,18254159027,1063,1059,1064,1059,10366
|
|
20240614,130100,18243154660,1059,1056,1059,1056,12159
|
|
20240614,130000,18230308654,1056,1054,1056,1054,28430
|
|
20240614,125900,18200313034,1054,1057,1057,1054,36675
|
|
20240614,125800,18161618008,1057,1059,1059,1056,34376
|
|
20240614,125700,18125267831,1058,1058,1060,1058,27964
|
|
20240614,125600,18095663000,1058,1060,1060,1058,34366
|
|
20240614,125500,18059287184,1059,1062,1062,1059,68657
|
|
20240614,125400,17986479257,1062,1063,1063,1060,75405
|
|
20240614,125300,17906452422,1064,1065,1065,1063,34838
|
|
20240614,125200,17869373206,1065,1066,1066,1064,12112
|
|
20240614,125100,17856472434,1065,1069,1069,1065,42928
|
|
20240614,125000,17810651390,1069,1069,1069,1068,21113
|
|
20240614,124900,17788088168,1069,1068,1069,1068,22925
|
|
20240614,124800,17763597739,1068,1068,1069,1067,9296
|
|
20240614,124700,17753669972,1068,1068,1069,1067,22403
|
|
20240614,124600,17729741284,1068,1068,1069,1067,29717
|
|
20240614,124500,17698000430,1068,1067,1070,1066,28904
|
|
20240614,124400,17667135033,1067,1064,1067,1064,16383
|
|
20240614,124300,17649678205,1064,1064,1066,1063,48217
|
|
20240614,124200,17598331628,1064,1062,1067,1062,31301
|
|
20240614,124100,17565021211,1062,1071,1071,1060,69941
|
|
20240614,124000,17490437378,1071,1075,1077,1071,116544
|
|
20240614,123900,17365196236,1075,1074,1075,1072,124290
|
|
20240614,123800,17231756728,1074,1072,1074,1068,114329
|
|
20240614,123700,17109325724,1072,1063,1072,1062,117952
|
|
20240614,123600,16983362817,1063,1063,1064,1062,21172
|
|
20240614,123500,16960859225,1063,1061,1063,1061,13863
|
|
20240614,123400,16946136308,1060,1060,1062,1059,29544
|
|
20240614,123300,16914819991,1059,1060,1061,1059,14880
|
|
20240614,123200,16899052849,1059,1058,1062,1058,42599
|
|
20240614,123100,16853870478,1058,1059,1059,1058,15091
|
|
20240614,123000,16837898682,1059,1058,1059,1058,14009
|
|
20240614,122900,16823068661,1058,1056,1059,1056,10747
|
|
20240614,122800,16811703524,1057,1056,1058,1056,19035
|
|
20240614,122700,16791591456,1056,1056,1057,1056,23171
|
|
20240614,122600,16767116634,1056,1058,1059,1056,27217
|
|
20240614,122500,16738345774,1058,1059,1059,1057,20381
|
|
20240614,122400,16716775976,1059,1060,1060,1058,13309
|
|
20240614,122300,16702679326,1060,1058,1060,1058,11847
|
|
20240614,122200,16690134517,1058,1056,1058,1056,14772
|
|
20240614,122100,16674526135,1057,1056,1058,1056,10392
|
|
20240614,122000,16663544855,1054,1056,1056,1054,11301
|
|
20240614,121900,16651625150,1056,1058,1060,1056,21387
|
|
20240614,121800,16628986122,1058,1057,1060,1056,31095
|
|
20240614,121700,16596090217,1057,1054,1057,1054,48449
|
|
20240614,121600,16544928928,1054,1052,1054,1052,13840
|
|
20240614,121500,16530353809,1052,1050,1052,1050,14924
|
|
20240614,121400,16514676399,1050,1051,1051,1050,10501
|
|
20240614,121300,16503641874,1052,1051,1052,1050,8495
|
|
20240614,121200,16494713722,1051,1051,1051,1050,6722
|
|
20240614,121100,16487652509,1051,1052,1052,1050,5927
|
|
20240614,121000,16481426476,1051,1051,1052,1050,5467
|
|
20240614,120900,16475681648,1051,1050,1051,1050,10758
|
|
20240614,120800,16464384401,1050,1050,1050,1048,30416
|
|
20240614,120700,16432486123,1050,1050,1051,1049,56262
|
|
20240614,120600,16373409700,1050,1052,1052,1050,58067
|
|
20240614,120500,16312387069,1051,1051,1052,1051,8354
|
|
20240614,120400,16303606438,1052,1054,1054,1051,22635
|
|
20240614,120300,16279798468,1054,1052,1054,1052,2976
|
|
20240614,120200,16276665738,1052,1054,1054,1052,12694
|
|
20240614,120100,16263301269,1053,1054,1055,1053,16849
|
|
20240614,120000,16245545859,1054,1057,1057,1054,16387
|
|
20240614,115900,16228250630,1057,1057,1057,1056,6868
|
|
20240614,115800,16220995605,1057,1058,1058,1057,5257
|
|
20240614,115700,16215438182,1057,1056,1057,1054,21926
|
|
20240614,115600,16192301173,1055,1055,1056,1055,8857
|
|
20240614,115500,16182957036,1057,1055,1058,1055,1747
|
|
20240614,115400,16181113332,1055,1054,1055,1054,19271
|
|
20240614,115300,16160798698,1054,1055,1055,1053,12111
|
|
20240614,115200,16148032446,1055,1055,1055,1054,19012
|
|
20240614,115100,16127986416,1055,1058,1058,1055,19316
|
|
20240614,115000,16107570956,1058,1061,1061,1058,24581
|
|
20240614,114900,16081535243,1061,1057,1061,1057,20434
|
|
20240614,114800,16059886455,1058,1059,1059,1056,16187
|
|
20240614,114700,16042766866,1055,1057,1062,1055,37156
|
|
20240614,114600,16003406542,1057,1054,1057,1054,18158
|
|
20240614,114500,15984246036,1054,1053,1054,1053,4328
|
|
20240614,114400,15979686563,1053,1054,1054,1052,4495
|
|
20240614,114300,15974952548,1053,1055,1055,1053,12194
|
|
20240614,114200,15962099781,1054,1055,1055,1054,24350
|
|
20240614,114100,15936413724,1055,1054,1056,1054,24170
|
|
20240614,114000,15910912407,1053,1052,1054,1052,12246
|
|
20240614,113900,15898014891,1052,1050,1053,1050,8893
|
|
20240614,113800,15888670478,1050,1054,1055,1050,28323
|
|
20240614,113700,15858860149,1051,1055,1057,1051,27956
|
|
20240614,113600,15829370762,1055,1050,1055,1050,22513
|
|
20240614,113500,15805679740,1050,1050,1050,1049,14556
|
|
20240614,113400,15790400791,1050,1050,1050,1048,13344
|
|
20240614,113300,15776397325,1048,1048,1050,1047,35342
|
|
20240614,113200,15739329100,1048,1048,1049,1047,20289
|
|
20240614,113100,15718067026,1047,1049,1050,1047,22832
|
|
20240614,113000,15694148304,1051,1051,1052,1050,58251
|
|
20240614,112900,15632955082,1052,1052,1052,1051,21718
|
|
20240614,112800,15610120901,1052,1052,1053,1052,20517
|
|
20240614,112700,15588534082,1053,1055,1055,1052,75421
|
|
20240614,112600,15509095679,1055,1054,1055,1054,25420
|
|
20240614,112500,15482300319,1054,1055,1056,1054,31703
|
|
20240614,112400,15448854715,1056,1056,1057,1055,19311
|
|
20240614,112300,15428475820,1056,1056,1057,1055,15430
|
|
20240614,112200,15412185225,1056,1056,1057,1055,20832
|
|
20240614,112100,15390178573,1057,1056,1058,1056,17988
|
|
20240614,112000,15371174313,1056,1057,1057,1054,26491
|
|
20240614,111900,15343219420,1056,1058,1062,1056,97330
|
|
20240614,111800,15240126919,1057,1053,1057,1050,93835
|
|
20240614,111700,15141229496,1053,1051,1053,1051,30541
|
|
20240614,111600,15109103338,1052,1050,1052,1049,26629
|
|
20240614,111500,15081141336,1050,1047,1050,1046,44990
|
|
20240614,111400,15033980900,1048,1046,1048,1045,18140
|
|
20240614,111300,15015003583,1046,1044,1046,1043,7091
|
|
20240614,111200,15007597057,1044,1042,1046,1042,7822
|
|
20240614,111100,14999436465,1043,1046,1046,1040,36854
|
|
20240614,111000,14960997818,1046,1045,1047,1045,11953
|
|
20240614,110900,14948493982,1045,1045,1047,1044,25157
|
|
20240614,110800,14922190472,1045,1042,1048,1042,45664
|
|
20240614,110700,14874457851,1042,1042,1043,1041,22125
|
|
20240614,110600,14851397719,1042,1041,1043,1040,20805
|
|
20240614,110500,14829735168,1040,1040,1041,1039,26019
|
|
20240614,110400,14802684064,1040,1039,1041,1038,29072
|
|
20240614,110300,14772476308,1039,1039,1040,1038,30656
|
|
20240614,110200,14740627420,1040,1039,1040,1039,32960
|
|
20240614,110100,14706373937,1039,1041,1041,1038,27439
|
|
20240614,110000,14677866099,1040,1040,1042,1040,7948
|
|
20240614,105900,14669592928,1040,1042,1044,1038,42828
|
|
20240614,105800,14625009642,1042,1039,1045,1039,22758
|
|
20240614,105700,14601320958,1039,1039,1040,1039,42968
|
|
20240614,105600,14556664103,1039,1041,1042,1039,94588
|
|
20240614,105500,14458269406,1042,1045,1045,1041,58976
|
|
20240614,105400,14396736317,1044,1045,1045,1043,19557
|
|
20240614,105300,14376321957,1044,1043,1045,1043,30661
|
|
20240614,105200,14344317091,1043,1045,1045,1043,51727
|
|
20240614,105100,14290292069,1045,1041,1045,1040,49843
|
|
20240614,105000,14238368164,1041,1038,1042,1038,35478
|
|
20240614,104900,14201480719,1038,1039,1040,1036,149668
|
|
20240614,104800,14046193469,1039,1045,1047,1032,488822
|
|
20240614,104700,13538484859,1045,1050,1050,1044,231502
|
|
20240614,104600,13296321699,1050,1052,1052,1050,30201
|
|
20240614,104500,13264589986,1051,1051,1052,1050,29438
|
|
20240614,104400,13233652786,1051,1050,1052,1050,14956
|
|
20240614,104300,13217935468,1050,1050,1052,1049,33882
|
|
20240614,104200,13182348923,1051,1049,1051,1049,63631
|
|
20240614,104100,13115560991,1050,1051,1051,1050,52652
|
|
20240614,104000,13060245010,1051,1052,1053,1051,79623
|
|
20240614,103900,12976531097,1052,1053,1053,1052,22524
|
|
20240614,103800,12952830619,1053,1054,1055,1053,28551
|
|
20240614,103700,12922751684,1054,1054,1054,1052,43959
|
|
20240614,103600,12876468686,1054,1052,1054,1052,19253
|
|
20240614,103500,12856205905,1052,1055,1055,1052,17868
|
|
20240614,103400,12837392323,1053,1051,1056,1051,92486
|
|
20240614,103300,12739948976,1053,1052,1053,1050,52059
|
|
20240614,103200,12685260870,1052,1050,1054,1050,47623
|
|
20240614,103100,12635177443,1050,1053,1054,1049,445758
|
|
20240614,103000,12166758688,1053,1055,1056,1053,37662
|
|
20240614,102900,12127064140,1056,1056,1057,1054,108365
|
|
20240614,102800,12012725002,1056,1056,1056,1054,52778
|
|
20240614,102700,11957059399,1055,1055,1056,1053,150132
|
|
20240614,102600,11798740674,1055,1058,1058,1055,106794
|
|
20240614,102500,11685965594,1058,1059,1059,1057,63682
|
|
20240614,102400,11618634446,1058,1060,1060,1056,103137
|
|
20240614,102300,11509536601,1060,1061,1061,1059,51881
|
|
20240614,102200,11454533617,1061,1062,1064,1060,93172
|
|
20240614,102100,11355728916,1063,1065,1065,1060,42021
|
|
20240614,102000,11311108300,1065,1067,1068,1063,84814
|
|
20240614,101900,11220744459,1067,1066,1070,1066,44249
|
|
20240614,101800,11173509970,1066,1068,1069,1065,117581
|
|
20240614,101700,11048148298,1068,1070,1075,1068,138069
|
|
20240614,101600,10900195634,1070,1065,1071,1063,103832
|
|
20240614,101500,10789321351,1065,1062,1065,1061,65474
|
|
20240614,101400,10719749148,1062,1062,1063,1061,36054
|
|
20240614,101300,10681466483,1063,1061,1063,1060,46958
|
|
20240614,101200,10631641466,1062,1062,1063,1060,86805
|
|
20240614,101100,10539476530,1061,1061,1061,1058,43550
|
|
20240614,101000,10493333473,1062,1064,1064,1060,33540
|
|
20240614,100900,10457771501,1064,1060,1064,1060,80916
|
|
20240614,100800,10371954624,1061,1060,1062,1059,34214
|
|
20240614,100700,10335687480,1060,1061,1064,1059,73499
|
|
20240614,100600,10257666648,1061,1059,1062,1058,52684
|
|
20240614,100500,10201803733,1059,1057,1060,1056,89296
|
|
20240614,100400,10107295717,1057,1057,1058,1055,52471
|
|
20240614,100300,10051876487,1057,1059,1059,1056,44385
|
|
20240614,100200,10004956231,1059,1059,1061,1057,86930
|
|
20240614,100100,9912894048,1060,1060,1060,1055,77305
|
|
20240614,100000,9831199050,1060,1060,1061,1058,72281
|
|
20240614,095900,9754676974,1061,1060,1061,1059,24170
|
|
20240614,095800,9729067039,1060,1060,1061,1059,34781
|
|
20240614,095700,9692209018,1059,1058,1060,1058,47456
|
|
20240614,095600,9641975096,1058,1062,1063,1058,122340
|
|
20240614,095500,9512296095,1062,1061,1062,1060,31990
|
|
20240614,095400,9478360595,1062,1061,1062,1060,66634
|
|
20240614,095300,9407667814,1061,1062,1062,1060,22349
|
|
20240614,095200,9383955720,1062,1062,1062,1060,21902
|
|
20240614,095100,9360727052,1061,1061,1061,1059,32358
|
|
20240614,095000,9326422206,1060,1061,1063,1060,38745
|
|
20240614,094900,9285332915,1061,1060,1062,1060,44781
|
|
20240614,094800,9237858199,1059,1060,1061,1058,31453
|
|
20240614,094700,9204523643,1060,1061,1062,1058,48020
|
|
20240614,094600,9153626108,1062,1062,1063,1060,67302
|
|
20240614,094500,9082257339,1062,1062,1063,1060,38887
|
|
20240614,094400,9040949168,1062,1064,1064,1061,43351
|
|
20240614,094300,8994894875,1064,1059,1064,1058,40484
|
|
20240614,094200,8951971112,1059,1058,1059,1056,48486
|
|
20240614,094100,8900692657,1058,1057,1058,1056,122768
|
|
20240614,094000,8770921924,1057,1058,1060,1057,62488
|
|
20240614,093900,8704812784,1058,1059,1059,1058,37470
|
|
20240614,093800,8665165089,1059,1061,1061,1058,52186
|
|
20240614,093700,8609880447,1061,1063,1064,1060,46669
|
|
20240614,093600,8560290403,1063,1064,1064,1060,146241
|
|
20240614,093500,8405139905,1064,1064,1065,1062,67269
|
|
20240614,093400,8333603589,1064,1060,1065,1060,67303
|
|
20240614,093300,8262118140,1060,1057,1061,1056,90619
|
|
20240614,093200,8166140163,1056,1054,1056,1053,114919
|
|
20240614,093100,8044906627,1054,1056,1056,1053,175432
|
|
20240614,093000,7859970459,1056,1057,1057,1055,121034
|
|
20240614,092900,7732190395,1057,1058,1059,1056,146001
|
|
20240614,092800,7577825596,1059,1061,1061,1058,112775
|
|
20240614,092700,7458346649,1060,1062,1063,1060,99887
|
|
20240614,092600,7352352014,1062,1060,1063,1060,91734
|
|
20240614,092500,7254972824,1061,1060,1063,1058,149290
|
|
20240614,092400,7096695396,1059,1067,1067,1059,279836
|
|
20240614,092300,6799346189,1067,1067,1069,1066,76597
|
|
20240614,092200,6717586519,1068,1067,1068,1066,95561
|
|
20240614,092100,6615640488,1068,1066,1070,1065,80454
|
|
20240614,092000,6529750365,1066,1072,1073,1064,186301
|
|
20240614,091900,6330770230,1072,1084,1085,1071,291194
|
|
20240614,091800,6017423509,1083,1078,1084,1077,219242
|
|
20240614,091700,5780547014,1077,1077,1079,1075,152037
|
|
20240614,091600,5616773595,1075,1069,1077,1067,229130
|
|
20240614,091500,5370887130,1068,1066,1069,1064,158588
|
|
20240614,091400,5201813691,1069,1062,1069,1061,90043
|
|
20240614,091300,5106018566,1061,1058,1063,1057,186014
|
|
20240614,091200,4908852258,1058,1059,1060,1055,254226
|
|
20240614,091100,4640227088,1059,1065,1067,1058,348470
|
|
20240614,091000,4270609787,1065,1063,1067,1061,180349
|
|
20240614,090900,4078740566,1063,1064,1064,1060,281366
|
|
20240614,090800,3779801077,1065,1070,1070,1060,463039
|
|
20240614,090700,3287057274,1069,1074,1075,1068,358169
|
|
20240614,090600,2903425056,1074,1081,1083,1074,180167
|
|
20240614,090500,2709317030,1082,1081,1084,1080,169685
|
|
20240614,090400,2525853625,1081,1084,1084,1081,263056
|
|
20240614,090300,2241180822,1083,1075,1086,1075,265482
|
|
20240614,090200,1954140535,1075,1080,1084,1074,546310
|
|
20240614,090100,1365439927,1082,1092,1093,1080,460806
|
|
20240614,090000,865512975,1093,1087,1099,1086,792428
|