594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185100,41470692688,1111,1111,1111,1111,256930
|
|
20240617,185000,41470692688,1111,1111,1111,1111,0
|
|
20240617,184900,41470692688,1111,1111,1111,1111,0
|
|
20240617,184800,41470692688,1111,1111,1111,1111,0
|
|
20240617,184700,41470692688,1111,1111,1111,1111,0
|
|
20240617,184600,41470692688,1111,1111,1111,1111,0
|
|
20240617,184500,41470692688,1111,1111,1111,1111,0
|
|
20240617,184400,41470692688,1111,1111,1111,1111,0
|
|
20240617,184300,41470692688,1111,1111,1111,1111,0
|
|
20240617,184200,41470692688,1111,1111,1111,1111,0
|
|
20240617,184100,41470692688,1111,1111,1111,1111,0
|
|
20240617,184000,41470692688,1111,1111,1111,1111,0
|
|
20240617,183900,41470692688,1111,1111,1111,1111,0
|
|
20240617,183800,41470692688,1111,1111,1111,1111,0
|
|
20240617,183700,41470692688,1111,1111,1111,1111,0
|
|
20240617,183600,41470692688,1111,1111,1111,1111,0
|
|
20240617,183500,41470692688,1111,1111,1111,1111,0
|
|
20240617,183400,41470692688,1111,1111,1111,1111,0
|
|
20240617,183300,41470692688,1111,1111,1111,1111,0
|
|
20240617,183200,41470692688,1111,1111,1111,1111,0
|
|
20240617,183100,41470692688,1111,1111,1111,1111,0
|
|
20240617,183000,41470692688,1111,1111,1111,1111,0
|
|
20240617,182900,41470692688,1111,1111,1111,1111,0
|
|
20240617,182800,41470692688,1111,1111,1111,1111,0
|
|
20240617,182700,41470692688,1111,1111,1111,1111,0
|
|
20240617,182600,41470692688,1111,1111,1111,1111,0
|
|
20240617,182500,41470692688,1111,1111,1111,1111,0
|
|
20240617,182400,41470692688,1111,1111,1111,1111,0
|
|
20240617,182300,41470692688,1111,1111,1111,1111,0
|
|
20240617,182200,41470692688,1111,1111,1111,1111,0
|
|
20240617,182100,41470692688,1111,1111,1111,1111,256930
|
|
20240617,182000,41470692688,1111,1111,1111,1111,0
|
|
20240617,181900,41470692688,1111,1111,1111,1111,0
|
|
20240617,181800,41470692688,1111,1111,1111,1111,0
|
|
20240617,181700,41470692688,1111,1111,1111,1111,0
|
|
20240617,181600,41470692688,1111,1111,1111,1111,0
|
|
20240617,181500,41470692688,1111,1111,1111,1111,0
|
|
20240617,181400,41470692688,1111,1111,1111,1111,0
|
|
20240617,181300,41470692688,1111,1111,1111,1111,0
|
|
20240617,181200,41470692688,1111,1111,1111,1111,0
|
|
20240617,181100,41470692688,1111,1111,1111,1111,0
|
|
20240617,181000,41470692688,1111,1111,1111,1111,0
|
|
20240617,180900,41470692688,1111,1111,1111,1111,0
|
|
20240617,180800,41470692688,1111,1111,1111,1111,0
|
|
20240617,180700,41470692688,1111,1111,1111,1111,0
|
|
20240617,180600,41470692688,1111,1111,1111,1111,0
|
|
20240617,180500,41470692688,1111,1111,1111,1111,0
|
|
20240617,180400,41470692688,1111,1111,1111,1111,0
|
|
20240617,180300,41470692688,1111,1111,1111,1111,0
|
|
20240617,180200,41470692688,1111,1111,1111,1111,0
|
|
20240617,180100,41470692688,1111,1111,1111,1111,0
|
|
20240617,180000,41470692688,1111,1111,1111,1111,0
|
|
20240617,175900,41470692688,1111,1111,1111,1111,0
|
|
20240617,175800,41470692688,1111,1111,1111,1111,0
|
|
20240617,175700,41470692688,1111,1111,1111,1111,0
|
|
20240617,175600,41470692688,1111,1111,1111,1111,0
|
|
20240617,175500,41470692688,1111,1111,1111,1111,0
|
|
20240617,175400,41470692688,1111,1111,1111,1111,0
|
|
20240617,175300,41470692688,1111,1111,1111,1111,0
|
|
20240617,175200,41470692688,1111,1111,1111,1111,0
|
|
20240617,175100,41470692688,1111,1111,1111,1111,256930
|
|
20240617,175000,41470692688,1111,1111,1111,1111,0
|
|
20240617,174900,41470692688,1111,1111,1111,1111,0
|
|
20240617,174800,41470692688,1111,1111,1111,1111,0
|
|
20240617,174700,41470692688,1111,1111,1111,1111,0
|
|
20240617,174600,41470692688,1111,1111,1111,1111,0
|
|
20240617,174500,41470692688,1111,1111,1111,1111,0
|
|
20240617,174400,41470692688,1111,1111,1111,1111,0
|
|
20240617,174300,41470692688,1111,1111,1111,1111,0
|
|
20240617,174200,41470692688,1111,1111,1111,1111,0
|
|
20240617,174100,41470692688,1111,1111,1111,1111,0
|
|
20240617,174000,41470692688,1111,1111,1111,1111,0
|
|
20240617,173900,41470692688,1111,1111,1111,1111,0
|
|
20240617,173800,41470692688,1111,1111,1111,1111,0
|
|
20240617,173700,41470692688,1111,1111,1111,1111,0
|
|
20240617,173600,41470692688,1111,1111,1111,1111,0
|
|
20240617,173500,41470692688,1111,1111,1111,1111,0
|
|
20240617,173400,41470692688,1111,1111,1111,1111,0
|
|
20240617,173300,41470692688,1111,1111,1111,1111,0
|
|
20240617,173200,41470692688,1111,1111,1111,1111,0
|
|
20240617,173100,41470692688,1111,1111,1111,1111,0
|
|
20240617,173000,41470692688,1111,1111,1111,1111,0
|
|
20240617,172900,41470692688,1111,1111,1111,1111,0
|
|
20240617,172800,41470692688,1111,1111,1111,1111,0
|
|
20240617,172700,41470692688,1111,1111,1111,1111,0
|
|
20240617,172600,41470692688,1111,1111,1111,1111,0
|
|
20240617,172500,41470692688,1111,1111,1111,1111,0
|
|
20240617,172400,41470692688,1111,1111,1111,1111,0
|
|
20240617,172300,41470692688,1111,1111,1111,1111,0
|
|
20240617,172200,41470692688,1111,1111,1111,1111,0
|
|
20240617,172100,41470692688,1111,1111,1111,1111,256930
|
|
20240617,172000,41470692688,1111,1111,1111,1111,0
|
|
20240617,171900,41470692688,1111,1111,1111,1111,0
|
|
20240617,171800,41470692688,1111,1111,1111,1111,0
|
|
20240617,171700,41470692688,1111,1111,1111,1111,0
|
|
20240617,171600,41470692688,1111,1111,1111,1111,0
|
|
20240617,171500,41470692688,1111,1111,1111,1111,0
|
|
20240617,171400,41470692688,1111,1111,1111,1111,0
|
|
20240617,171300,41470692688,1111,1111,1111,1111,0
|
|
20240617,171200,41470692688,1111,1111,1111,1111,0
|
|
20240617,171100,41470692688,1111,1111,1111,1111,0
|
|
20240617,171000,41470692688,1111,1111,1111,1111,0
|
|
20240617,170900,41470692688,1111,1111,1111,1111,0
|
|
20240617,170800,41470692688,1111,1111,1111,1111,0
|
|
20240617,170700,41470692688,1111,1111,1111,1111,0
|
|
20240617,170600,41470692688,1111,1111,1111,1111,0
|
|
20240617,170500,41470692688,1111,1111,1111,1111,0
|
|
20240617,170400,41470692688,1111,1111,1111,1111,0
|
|
20240617,170300,41470692688,1111,1111,1111,1111,0
|
|
20240617,170200,41470692688,1111,1111,1111,1111,0
|
|
20240617,170100,41470692688,1111,1111,1111,1111,0
|
|
20240617,170000,41470692688,1111,1111,1111,1111,0
|
|
20240617,165900,41470692688,1111,1111,1111,1111,0
|
|
20240617,165800,41470692688,1111,1111,1111,1111,0
|
|
20240617,165700,41470692688,1111,1111,1111,1111,0
|
|
20240617,165600,41470692688,1111,1111,1111,1111,0
|
|
20240617,165500,41470692688,1111,1111,1111,1111,0
|
|
20240617,165400,41470692688,1111,1111,1111,1111,0
|
|
20240617,165300,41470692688,1111,1111,1111,1111,0
|
|
20240617,165200,41470692688,1111,1111,1111,1111,0
|
|
20240617,165100,41470692688,1111,1111,1111,1111,256930
|
|
20240617,165000,41470692688,1111,1111,1111,1111,0
|
|
20240617,164900,41470692688,1111,1111,1111,1111,0
|
|
20240617,164800,41470692688,1111,1111,1111,1111,0
|
|
20240617,164700,41470692688,1111,1111,1111,1111,0
|
|
20240617,164600,41470692688,1111,1111,1111,1111,0
|
|
20240617,164500,41470692688,1111,1111,1111,1111,0
|
|
20240617,164400,41470692688,1111,1111,1111,1111,0
|
|
20240617,164300,41470692688,1111,1111,1111,1111,0
|
|
20240617,164200,41470692688,1111,1111,1111,1111,0
|
|
20240617,164100,41470692688,1111,1111,1111,1111,0
|
|
20240617,164000,41470692688,1111,1111,1111,1111,0
|
|
20240617,163900,41470692688,1111,1111,1111,1111,0
|
|
20240617,163800,41470692688,1111,1111,1111,1111,0
|
|
20240617,163700,41470692688,1111,1111,1111,1111,0
|
|
20240617,163600,41470692688,1111,1111,1111,1111,0
|
|
20240617,163500,41470692688,1111,1111,1111,1111,0
|
|
20240617,163400,41470692688,1111,1111,1111,1111,0
|
|
20240617,163300,41470692688,1111,1111,1111,1111,0
|
|
20240617,163200,41470692688,1111,1111,1111,1111,0
|
|
20240617,163100,41470692688,1111,1111,1111,1111,0
|
|
20240617,163000,41470692688,1111,1111,1111,1111,0
|
|
20240617,162900,41470692688,1111,1111,1111,1111,0
|
|
20240617,162800,41470692688,1111,1111,1111,1111,0
|
|
20240617,162700,41470692688,1111,1111,1111,1111,0
|
|
20240617,162600,41470692688,1111,1111,1111,1111,0
|
|
20240617,162500,41470692688,1111,1111,1111,1111,0
|
|
20240617,162400,41470692688,1111,1111,1111,1111,0
|
|
20240617,162300,41470692688,1111,1111,1111,1111,0
|
|
20240617,162200,41470692688,1111,1111,1111,1111,0
|
|
20240617,162100,41470692688,1111,1111,1111,1111,256930
|
|
20240617,162000,41470692688,1111,1111,1111,1111,0
|
|
20240617,161900,41470692688,1111,1111,1111,1111,0
|
|
20240617,161800,41470692688,1111,1111,1111,1111,0
|
|
20240617,161700,41470692688,1111,1111,1111,1111,0
|
|
20240617,161600,41470692688,1111,1111,1111,1111,0
|
|
20240617,161500,41470692688,1111,1111,1111,1111,0
|
|
20240617,161400,41470692688,1111,1111,1111,1111,0
|
|
20240617,161300,41470692688,1111,1111,1111,1111,0
|
|
20240617,161200,41470692688,1111,1111,1111,1111,0
|
|
20240617,161100,41470692688,1111,1111,1111,1111,0
|
|
20240617,161000,41470692688,1111,1111,1111,1111,0
|
|
20240617,160900,41470692688,1111,1111,1111,1111,0
|
|
20240617,160800,41470692688,1111,1111,1111,1111,0
|
|
20240617,160700,41470692688,1111,1111,1111,1111,0
|
|
20240617,160600,41470692688,1111,1111,1111,1111,0
|
|
20240617,160500,41470692688,1111,1111,1111,1111,0
|
|
20240617,160400,41470692688,1111,1111,1111,1111,0
|
|
20240617,160300,41470692688,1111,1111,1111,1111,0
|
|
20240617,160200,41470692688,1111,1111,1111,1111,0
|
|
20240617,160100,41470692688,1111,1111,1111,1111,0
|
|
20240617,160000,41470692688,1111,1111,1111,1111,0
|
|
20240617,155900,41470692688,1111,1111,1111,1111,0
|
|
20240617,155800,41470692688,1111,1111,1111,1111,0
|
|
20240617,155700,41470692688,1111,1111,1111,1111,0
|
|
20240617,155600,41470692688,1111,1111,1111,1111,0
|
|
20240617,155500,41470692688,1111,1111,1111,1111,0
|
|
20240617,155400,41470692688,1111,1111,1111,1111,0
|
|
20240617,155300,41470692688,1111,1111,1111,1111,0
|
|
20240617,155200,41470692688,1111,1111,1111,1111,0
|
|
20240617,155100,41470692688,1111,1111,1111,1111,256930
|
|
20240617,155000,41470692688,1111,1111,1111,1111,0
|
|
20240617,154900,41470692688,1111,1111,1111,1111,0
|
|
20240617,154800,41470692688,1111,1111,1111,1111,0
|
|
20240617,154700,41470692688,1111,1111,1111,1111,0
|
|
20240617,154600,41470692688,1111,1111,1111,1111,0
|
|
20240617,154500,41470692688,1111,1111,1111,1111,0
|
|
20240617,154400,41470692688,1111,1111,1111,1111,0
|
|
20240617,154300,41470692688,1111,1111,1111,1111,0
|
|
20240617,154200,41470692688,1111,1111,1111,1111,0
|
|
20240617,154100,41470692688,1111,1111,1111,1111,0
|
|
20240617,154000,41470692688,1111,1111,1111,1111,0
|
|
20240617,153900,41470692688,1111,1111,1111,1111,0
|
|
20240617,153800,41470692688,1111,1111,1111,1111,0
|
|
20240617,153700,41470692688,1111,1111,1111,1111,0
|
|
20240617,153600,41470692688,1111,1111,1111,1111,0
|
|
20240617,153500,41470692688,1111,1111,1111,1111,0
|
|
20240617,153400,41470692688,1111,1111,1111,1111,0
|
|
20240617,153300,41470692688,1111,1111,1111,1111,0
|
|
20240617,153200,41470692688,1111,1111,1111,1111,0
|
|
20240617,153100,41470692688,1111,1111,1111,1111,0
|
|
20240617,153000,41470692688,1111,1111,1111,1111,256930
|
|
20240617,152900,41185243458,1119,1119,1119,1119,0
|
|
20240617,152800,41185243458,1119,1119,1119,1119,0
|
|
20240617,152700,41185243458,1119,1119,1119,1119,0
|
|
20240617,152600,41185243458,1119,1119,1119,1119,0
|
|
20240617,152500,41185243458,1119,1119,1119,1119,0
|
|
20240617,152400,41185243458,1119,1119,1119,1119,0
|
|
20240617,152300,41185243458,1119,1119,1119,1119,0
|
|
20240617,152200,41185243458,1119,1119,1119,1119,0
|
|
20240617,152100,41185243458,1119,1119,1119,1119,0
|
|
20240617,152000,41185243458,1119,1119,1119,1119,0
|
|
20240617,151900,41185243458,1119,1119,1120,1118,94064
|
|
20240617,151800,41080003245,1119,1117,1120,1117,60635
|
|
20240617,151700,41012155786,1120,1119,1121,1116,81694
|
|
20240617,151600,40920709184,1119,1119,1120,1117,44763
|
|
20240617,151500,40870619609,1119,1117,1120,1116,31198
|
|
20240617,151400,40835727745,1117,1112,1117,1110,54569
|
|
20240617,151300,40774983624,1112,1110,1112,1109,22781
|
|
20240617,151200,40749696360,1110,1118,1119,1109,81437
|
|
20240617,151100,40658944724,1118,1118,1120,1115,56978
|
|
20240617,151000,40595211061,1118,1121,1123,1115,44764
|
|
20240617,150900,40545137739,1121,1120,1125,1120,193384
|
|
20240617,150800,40327847632,1122,1114,1122,1114,76770
|
|
20240617,150700,40242040459,1115,1106,1115,1106,107818
|
|
20240617,150600,40122240959,1106,1101,1106,1100,66282
|
|
20240617,150500,40049124073,1101,1101,1101,1098,29727
|
|
20240617,150400,40016440713,1100,1100,1102,1098,24931
|
|
20240617,150300,39989021669,1099,1100,1100,1099,18098
|
|
20240617,150200,39969127713,1100,1099,1101,1099,13170
|
|
20240617,150100,39954642547,1099,1102,1102,1099,3234
|
|
20240617,150000,39951083937,1102,1102,1102,1100,24142
|
|
20240617,145900,39924496802,1102,1102,1104,1101,8889
|
|
20240617,145800,39914697355,1102,1102,1104,1101,23746
|
|
20240617,145700,39888524057,1102,1101,1105,1101,36438
|
|
20240617,145600,39848346919,1101,1097,1101,1096,42725
|
|
20240617,145500,39801394582,1098,1095,1098,1095,25275
|
|
20240617,145400,39773694924,1096,1095,1097,1095,19708
|
|
20240617,145300,39752103141,1096,1092,1096,1091,20726
|
|
20240617,145200,39729435916,1092,1089,1092,1088,30079
|
|
20240617,145100,39696663902,1090,1090,1090,1089,27796
|
|
20240617,145000,39666393652,1089,1088,1090,1088,16273
|
|
20240617,144900,39648673668,1088,1091,1091,1088,54892
|
|
20240617,144800,39588900036,1091,1091,1092,1090,7503
|
|
20240617,144700,39580714150,1091,1090,1091,1089,6892
|
|
20240617,144600,39573199353,1090,1092,1092,1090,15577
|
|
20240617,144500,39556213186,1092,1092,1092,1091,7922
|
|
20240617,144400,39547566348,1092,1091,1092,1089,33475
|
|
20240617,144300,39511073741,1091,1092,1093,1090,12930
|
|
20240617,144200,39496971352,1092,1090,1092,1090,23770
|
|
20240617,144100,39471051941,1090,1090,1092,1090,22875
|
|
20240617,144000,39446113903,1091,1093,1093,1090,74714
|
|
20240617,143900,39364582819,1093,1094,1094,1092,34651
|
|
20240617,143800,39326715935,1094,1094,1096,1094,19750
|
|
20240617,143700,39305108610,1097,1097,1097,1094,33757
|
|
20240617,143600,39268125640,1097,1097,1097,1095,11445
|
|
20240617,143500,39255581260,1097,1096,1097,1094,63678
|
|
20240617,143400,39185848357,1097,1097,1098,1095,14482
|
|
20240617,143300,39169977078,1097,1099,1099,1095,45482
|
|
20240617,143200,39120104187,1099,1099,1100,1098,8303
|
|
20240617,143100,39110980385,1099,1102,1102,1099,42835
|
|
20240617,143000,39063827692,1102,1104,1104,1101,14428
|
|
20240617,142900,39047926595,1103,1103,1103,1102,15750
|
|
20240617,142800,39030562003,1102,1103,1104,1102,64293
|
|
20240617,142700,38959646365,1104,1104,1105,1103,833
|
|
20240617,142600,38958727043,1105,1106,1106,1104,6310
|
|
20240617,142500,38951752918,1106,1104,1107,1102,98107
|
|
20240617,142400,38843542836,1103,1102,1104,1102,20363
|
|
20240617,142300,38821097200,1103,1103,1103,1102,1831
|
|
20240617,142200,38819078211,1103,1103,1103,1102,13457
|
|
20240617,142100,38804235632,1103,1102,1103,1101,7205
|
|
20240617,142000,38796293849,1101,1099,1102,1099,8342
|
|
20240617,141900,38787114725,1099,1102,1103,1099,11181
|
|
20240617,141800,38774816165,1103,1105,1105,1100,34024
|
|
20240617,141700,38737366485,1105,1106,1106,1101,3840
|
|
20240617,141600,38733128355,1106,1102,1107,1101,19776
|
|
20240617,141500,38711297778,1103,1103,1104,1101,18111
|
|
20240617,141400,38691340648,1103,1102,1104,1102,23329
|
|
20240617,141300,38665602095,1102,1101,1102,1101,9576
|
|
20240617,141200,38655050402,1102,1101,1102,1100,2284
|
|
20240617,141100,38652534778,1100,1101,1101,1099,8118
|
|
20240617,141000,38643604505,1099,1100,1102,1098,21679
|
|
20240617,140900,38619766410,1100,1098,1100,1097,3290
|
|
20240617,140800,38616155603,1097,1096,1098,1095,4457
|
|
20240617,140700,38611267127,1096,1096,1097,1095,3516
|
|
20240617,140600,38607415826,1095,1095,1096,1095,9622
|
|
20240617,140500,38596878385,1095,1096,1097,1095,17319
|
|
20240617,140400,38577898216,1097,1098,1098,1095,5915
|
|
20240617,140300,38571409511,1094,1094,1098,1092,20499
|
|
20240617,140200,38549000301,1094,1095,1099,1093,39473
|
|
20240617,140100,38505805472,1095,1100,1101,1095,22913
|
|
20240617,140000,38480675896,1102,1100,1102,1095,20127
|
|
20240617,135900,38458602225,1099,1099,1101,1098,8172
|
|
20240617,135800,38449624784,1100,1097,1100,1096,16305
|
|
20240617,135700,38431724196,1097,1096,1098,1096,16117
|
|
20240617,135600,38414052851,1097,1097,1098,1096,35357
|
|
20240617,135500,38375266548,1096,1098,1099,1096,17033
|
|
20240617,135400,38356580325,1098,1098,1099,1097,19883
|
|
20240617,135300,38334756491,1097,1102,1102,1097,31681
|
|
20240617,135200,38299911380,1102,1104,1104,1101,8235
|
|
20240617,135100,38290833759,1104,1105,1105,1103,4957
|
|
20240617,135000,38285362710,1104,1105,1105,1104,3453
|
|
20240617,134900,38281550328,1105,1107,1108,1105,7946
|
|
20240617,134800,38272750452,1107,1108,1108,1104,4907
|
|
20240617,134700,38267319969,1108,1107,1108,1104,3315
|
|
20240617,134600,38263651283,1104,1106,1108,1102,30081
|
|
20240617,134500,38230381410,1107,1102,1107,1100,77536
|
|
20240617,134400,38144954799,1102,1104,1104,1102,3652
|
|
20240617,134300,38140926956,1102,1103,1104,1102,15269
|
|
20240617,134200,38124093978,1104,1104,1104,1103,9319
|
|
20240617,134100,38113811360,1104,1103,1104,1103,5247
|
|
20240617,134000,38108022821,1102,1103,1106,1102,23855
|
|
20240617,133900,38081706280,1103,1107,1108,1103,25280
|
|
20240617,133800,38053775132,1108,1109,1109,1106,17036
|
|
20240617,133700,38034916145,1109,1107,1110,1107,6835
|
|
20240617,133600,38027336100,1107,1107,1111,1106,5474
|
|
20240617,133500,38021274524,1107,1109,1111,1106,39418
|
|
20240617,133400,37977600540,1107,1110,1111,1107,4650
|
|
20240617,133300,37972444471,1109,1110,1110,1107,24127
|
|
20240617,133200,37945702163,1110,1109,1110,1109,21111
|
|
20240617,133100,37922289594,1110,1109,1110,1108,11902
|
|
20240617,133000,37909084448,1108,1110,1110,1108,3880
|
|
20240617,132900,37904781977,1107,1109,1110,1107,14943
|
|
20240617,132800,37888219359,1109,1109,1110,1107,21600
|
|
20240617,132700,37864277901,1109,1108,1109,1107,9335
|
|
20240617,132600,37853933402,1109,1108,1109,1105,38707
|
|
20240617,132500,37811111803,1109,1110,1111,1108,25692
|
|
20240617,132400,37782621899,1111,1115,1118,1110,63187
|
|
20240617,132300,37712360185,1115,1121,1121,1114,40679
|
|
20240617,132200,37666932652,1121,1122,1123,1120,21949
|
|
20240617,132100,37642332647,1122,1123,1124,1120,19036
|
|
20240617,132000,37620964892,1122,1123,1123,1120,36355
|
|
20240617,131900,37580188451,1123,1127,1127,1120,43602
|
|
20240617,131800,37531171037,1127,1126,1128,1125,109230
|
|
20240617,131700,37408107396,1126,1122,1126,1120,95188
|
|
20240617,131600,37301122303,1122,1120,1125,1119,90448
|
|
20240617,131500,37199646364,1120,1115,1120,1115,55394
|
|
20240617,131400,37137727779,1115,1113,1116,1110,26661
|
|
20240617,131300,37108074656,1113,1110,1114,1110,10140
|
|
20240617,131200,37096804462,1112,1115,1115,1110,31592
|
|
20240617,131100,37061642156,1115,1114,1115,1113,30520
|
|
20240617,131000,37027624178,1113,1113,1114,1113,12444
|
|
20240617,130900,37013766333,1113,1112,1113,1111,16198
|
|
20240617,130800,36995750827,1112,1113,1113,1111,13692
|
|
20240617,130700,36980520220,1111,1107,1114,1105,38733
|
|
20240617,130600,36937504054,1103,1105,1107,1103,22489
|
|
20240617,130500,36912664190,1105,1106,1106,1103,11689
|
|
20240617,130400,36899750115,1106,1109,1109,1106,21569
|
|
20240617,130300,36875876134,1108,1107,1108,1107,5193
|
|
20240617,130200,36870124372,1107,1107,1107,1106,7279
|
|
20240617,130100,36862070559,1106,1104,1107,1103,6707
|
|
20240617,130000,36854660635,1105,1104,1105,1104,6254
|
|
20240617,125900,36847754081,1104,1103,1105,1103,11905
|
|
20240617,125800,36834620160,1103,1107,1107,1103,2751
|
|
20240617,125700,36831581727,1107,1106,1108,1102,25392
|
|
20240617,125600,36803528445,1108,1111,1111,1106,8795
|
|
20240617,125500,36793790292,1111,1110,1112,1109,6444
|
|
20240617,125400,36786639939,1109,1114,1114,1109,10452
|
|
20240617,125300,36775025149,1114,1109,1115,1109,31538
|
|
20240617,125200,36739933926,1109,1108,1109,1108,12810
|
|
20240617,125100,36725735828,1107,1105,1107,1105,13324
|
|
20240617,125000,36711005679,1104,1105,1106,1104,16722
|
|
20240617,124900,36692533531,1104,1097,1104,1097,8361
|
|
20240617,124800,36683330338,1097,1097,1105,1097,7344
|
|
20240617,124700,36675268431,1097,1095,1105,1095,17777
|
|
20240617,124600,36655715480,1096,1106,1106,1094,57989
|
|
20240617,124500,36591929344,1108,1104,1108,1102,4374
|
|
20240617,124400,36587099400,1102,1105,1109,1102,13411
|
|
20240617,124300,36572304956,1107,1107,1108,1102,42136
|
|
20240617,124200,36525778076,1106,1104,1109,1104,31134
|
|
20240617,124100,36491354589,1105,1109,1109,1103,28214
|
|
20240617,124000,36460156969,1108,1114,1114,1108,52918
|
|
20240617,123900,36401372546,1114,1119,1119,1111,55681
|
|
20240617,123800,36339228158,1119,1119,1120,1116,45570
|
|
20240617,123700,36288292977,1119,1124,1125,1115,89063
|
|
20240617,123600,36188614791,1124,1110,1128,1110,231730
|
|
20240617,123500,35929304492,1110,1105,1110,1104,27759
|
|
20240617,123400,35898558436,1105,1103,1106,1102,37365
|
|
20240617,123300,35857326169,1103,1105,1105,1102,26046
|
|
20240617,123200,35828583035,1104,1100,1105,1097,16286
|
|
20240617,123100,35810633096,1100,1100,1102,1098,8009
|
|
20240617,123000,35801811262,1100,1095,1103,1095,14286
|
|
20240617,122900,35786078530,1095,1094,1095,1093,12674
|
|
20240617,122800,35772217495,1093,1093,1094,1092,10650
|
|
20240617,122700,35760576826,1093,1096,1096,1093,4223
|
|
20240617,122600,35755952878,1100,1100,1102,1100,8522
|
|
20240617,122500,35746575672,1100,1093,1100,1092,15549
|
|
20240617,122400,35729520072,1093,1090,1093,1089,7633
|
|
20240617,122300,35721201706,1089,1090,1090,1089,8180
|
|
20240617,122200,35712291547,1088,1088,1098,1088,36341
|
|
20240617,122100,35672624502,1088,1092,1092,1088,78763
|
|
20240617,122000,35586750656,1092,1092,1093,1092,3100
|
|
20240617,121900,35583364837,1092,1092,1093,1092,6128
|
|
20240617,121800,35576669685,1093,1093,1093,1091,7470
|
|
20240617,121700,35568512123,1092,1093,1093,1091,28038
|
|
20240617,121600,35537917041,1092,1093,1093,1092,7714
|
|
20240617,121500,35529487703,1093,1093,1093,1092,10919
|
|
20240617,121400,35517559506,1092,1092,1093,1091,23931
|
|
20240617,121300,35491433887,1093,1096,1096,1093,2640
|
|
20240617,121200,35488544694,1092,1093,1096,1091,28353
|
|
20240617,121100,35457605145,1093,1093,1097,1092,10563
|
|
20240617,121000,35446064589,1093,1096,1096,1092,12723
|
|
20240617,120900,35432162916,1096,1098,1098,1096,20009
|
|
20240617,120800,35410208138,1098,1098,1100,1097,12197
|
|
20240617,120700,35396812600,1098,1097,1100,1097,12491
|
|
20240617,120600,35383096084,1097,1098,1098,1096,1591
|
|
20240617,120500,35381350745,1099,1094,1099,1094,13324
|
|
20240617,120400,35366761917,1094,1092,1094,1092,9419
|
|
20240617,120300,35356458582,1095,1095,1097,1091,19754
|
|
20240617,120200,35334877967,1095,1098,1098,1095,14336
|
|
20240617,120100,35319165616,1100,1095,1100,1095,7580
|
|
20240617,120000,35310840123,1095,1100,1100,1095,20583
|
|
20240617,115900,35288210008,1098,1098,1100,1090,37088
|
|
20240617,115800,35247600270,1098,1103,1103,1098,15891
|
|
20240617,115700,35230119516,1102,1104,1104,1102,21700
|
|
20240617,115600,35206188395,1104,1105,1106,1104,36177
|
|
20240617,115500,35166210926,1105,1102,1106,1102,9398
|
|
20240617,115400,35155840259,1105,1102,1105,1101,10145
|
|
20240617,115300,35144655241,1102,1103,1104,1102,25692
|
|
20240617,115200,35116314494,1103,1104,1104,1102,7278
|
|
20240617,115100,35108286957,1105,1103,1106,1101,15430
|
|
20240617,115000,35091251359,1103,1104,1105,1103,21976
|
|
20240617,114900,35067002988,1103,1105,1106,1103,4491
|
|
20240617,114800,35062042006,1105,1104,1106,1103,13597
|
|
20240617,114700,35047024024,1103,1109,1109,1103,20706
|
|
20240617,114600,35024106892,1109,1101,1111,1101,50742
|
|
20240617,114500,34967907418,1101,1100,1104,1099,35851
|
|
20240617,114400,34928435963,1099,1097,1100,1097,13686
|
|
20240617,114300,34913403070,1099,1097,1099,1097,15292
|
|
20240617,114200,34896619464,1097,1093,1097,1093,25257
|
|
20240617,114100,34868956238,1094,1093,1094,1092,33647
|
|
20240617,114000,34832166699,1093,1092,1094,1092,25050
|
|
20240617,113900,34804790705,1092,1086,1092,1085,40053
|
|
20240617,113800,34761265542,1085,1086,1086,1085,12005
|
|
20240617,113700,34748239936,1086,1087,1088,1085,7809
|
|
20240617,113600,34739757900,1088,1086,1088,1085,14910
|
|
20240617,113500,34723570175,1086,1086,1086,1085,9832
|
|
20240617,113400,34712897936,1086,1086,1087,1085,12538
|
|
20240617,113300,34699283645,1086,1086,1087,1085,11402
|
|
20240617,113200,34686902349,1086,1087,1088,1085,27537
|
|
20240617,113100,34656992258,1088,1087,1089,1085,50788
|
|
20240617,113000,34601787900,1087,1086,1087,1086,39175
|
|
20240617,112900,34559230983,1086,1088,1088,1086,27679
|
|
20240617,112800,34529149516,1088,1088,1090,1087,24066
|
|
20240617,112700,34502972758,1088,1090,1090,1086,24098
|
|
20240617,112600,34476782120,1090,1093,1094,1086,65955
|
|
20240617,112500,34404911395,1093,1092,1093,1090,15456
|
|
20240617,112400,34388053409,1091,1092,1093,1090,42275
|
|
20240617,112300,34341919024,1093,1096,1096,1093,11399
|
|
20240617,112200,34329446685,1096,1092,1096,1092,12559
|
|
20240617,112100,34315710023,1093,1092,1093,1091,11306
|
|
20240617,112000,34303360486,1092,1092,1093,1091,16362
|
|
20240617,111900,34285486464,1091,1091,1092,1091,10767
|
|
20240617,111800,34273736348,1091,1092,1092,1091,9089
|
|
20240617,111700,34263816144,1092,1094,1094,1090,11586
|
|
20240617,111600,34251166615,1093,1095,1096,1092,15003
|
|
20240617,111500,34234772222,1095,1091,1096,1090,13740
|
|
20240617,111400,34219774132,1095,1090,1096,1089,13009
|
|
20240617,111300,34205581016,1090,1087,1090,1087,33458
|
|
20240617,111200,34169185215,1087,1091,1091,1087,59215
|
|
20240617,111100,34104724664,1090,1092,1093,1090,52324
|
|
20240617,111000,34047657730,1092,1093,1093,1092,8704
|
|
20240617,110900,34038146413,1092,1092,1093,1091,18654
|
|
20240617,110800,34017776764,1092,1097,1097,1091,64428
|
|
20240617,110700,33947362618,1097,1096,1097,1095,42436
|
|
20240617,110600,33900862238,1097,1097,1103,1095,32290
|
|
20240617,110500,33865444529,1096,1103,1104,1096,62981
|
|
20240617,110400,33796215420,1102,1108,1108,1101,67228
|
|
20240617,110300,33721978527,1108,1109,1109,1107,16722
|
|
20240617,110200,33703453699,1108,1110,1110,1108,29170
|
|
20240617,110100,33671103068,1110,1111,1111,1109,12897
|
|
20240617,110000,33656784268,1111,1111,1112,1108,42952
|
|
20240617,105900,33609103604,1111,1110,1113,1109,72116
|
|
20240617,105800,33528949764,1110,1107,1110,1107,32625
|
|
20240617,105700,33492780138,1107,1105,1108,1104,30908
|
|
20240617,105600,33458582979,1105,1107,1107,1104,37265
|
|
20240617,105500,33417375910,1106,1104,1107,1104,16321
|
|
20240617,105400,33399332948,1105,1105,1107,1104,18238
|
|
20240617,105300,33379181476,1105,1107,1108,1105,31446
|
|
20240617,105200,33344400373,1107,1104,1107,1104,25774
|
|
20240617,105100,33315906512,1104,1100,1105,1100,4719
|
|
20240617,105000,33310700821,1100,1106,1108,1098,72040
|
|
20240617,104900,33231245273,1106,1105,1108,1104,58805
|
|
20240617,104800,33166226927,1105,1102,1105,1102,49926
|
|
20240617,104700,33111131809,1103,1103,1105,1102,76972
|
|
20240617,104600,33026196546,1102,1094,1105,1094,123009
|
|
20240617,104500,32891053720,1094,1094,1095,1094,21449
|
|
20240617,104400,32867578058,1094,1095,1096,1094,27049
|
|
20240617,104300,32837964843,1095,1096,1096,1095,2244
|
|
20240617,104200,32835507411,1095,1095,1096,1094,9750
|
|
20240617,104100,32824834372,1095,1095,1095,1094,21742
|
|
20240617,104000,32801043342,1094,1095,1096,1094,23884
|
|
20240617,103900,32774906856,1095,1097,1097,1095,26956
|
|
20240617,103800,32745375199,1097,1098,1099,1096,42935
|
|
20240617,103700,32698227151,1099,1099,1100,1098,21159
|
|
20240617,103600,32674973285,1099,1101,1101,1097,29736
|
|
20240617,103500,32642286311,1102,1100,1102,1097,46643
|
|
20240617,103400,32590990053,1100,1096,1100,1094,98813
|
|
20240617,103300,32482539701,1096,1094,1096,1092,66434
|
|
20240617,103200,32409819316,1094,1090,1094,1089,41329
|
|
20240617,103100,32364681777,1090,1089,1090,1088,41396
|
|
20240617,103000,32319625691,1089,1090,1091,1087,77249
|
|
20240617,102900,32235438770,1087,1090,1091,1087,60537
|
|
20240617,102800,32169502724,1088,1087,1090,1086,25484
|
|
20240617,102700,32141791659,1087,1087,1088,1086,30518
|
|
20240617,102600,32108627074,1086,1088,1088,1086,64835
|
|
20240617,102500,32038171126,1090,1092,1092,1087,69747
|
|
20240617,102400,31962198735,1092,1090,1092,1089,38290
|
|
20240617,102300,31920423105,1090,1088,1091,1088,15568
|
|
20240617,102200,31903462350,1089,1092,1095,1086,108406
|
|
20240617,102100,31785360675,1094,1088,1094,1087,84793
|
|
20240617,102000,31693018307,1088,1090,1090,1087,67178
|
|
20240617,101900,31619912882,1089,1088,1091,1087,83557
|
|
20240617,101800,31528891490,1087,1094,1096,1084,295505
|
|
20240617,101700,31207103074,1094,1101,1101,1094,69402
|
|
20240617,101600,31130950430,1100,1097,1105,1094,110664
|
|
20240617,101500,31009425708,1097,1097,1100,1094,120210
|
|
20240617,101400,30877569159,1097,1110,1111,1097,260416
|
|
20240617,101300,30590115445,1109,1105,1111,1105,93866
|
|
20240617,101200,30486048261,1106,1101,1106,1101,52400
|
|
20240617,101100,30428230201,1101,1099,1103,1098,171882
|
|
20240617,101000,30239169396,1100,1104,1106,1099,293705
|
|
20240617,100900,29915533194,1104,1106,1107,1102,225267
|
|
20240617,100800,29666683171,1106,1115,1115,1105,271492
|
|
20240617,100700,29365793177,1115,1117,1118,1108,268725
|
|
20240617,100600,29066808408,1117,1124,1125,1113,399356
|
|
20240617,100500,28620421264,1124,1133,1133,1124,183308
|
|
20240617,100400,28413746422,1133,1136,1136,1132,66105
|
|
20240617,100300,28338800119,1135,1134,1136,1130,71727
|
|
20240617,100200,28257485992,1134,1128,1134,1128,103259
|
|
20240617,100100,28140729856,1129,1129,1131,1128,91388
|
|
20240617,100000,28037543776,1128,1129,1130,1127,173996
|
|
20240617,095900,27841221714,1130,1133,1133,1129,94209
|
|
20240617,095800,27734743070,1133,1130,1136,1128,190469
|
|
20240617,095700,27519627824,1130,1132,1137,1129,149127
|
|
20240617,095600,27350767870,1134,1137,1139,1128,322827
|
|
20240617,095500,26985452169,1136,1154,1155,1136,149091
|
|
20240617,095400,26814318022,1153,1144,1155,1144,182955
|
|
20240617,095300,26603829514,1144,1141,1145,1140,114094
|
|
20240617,095200,26473450601,1140,1132,1142,1131,116201
|
|
20240617,095100,26341365011,1132,1133,1134,1130,468068
|
|
20240617,095000,25812143902,1133,1141,1144,1133,229483
|
|
20240617,094900,25551043692,1142,1137,1146,1136,142517
|
|
20240617,094800,25388648962,1137,1146,1147,1131,538597
|
|
20240617,094700,24775511115,1145,1156,1157,1145,388750
|
|
20240617,094600,24328192717,1158,1154,1161,1153,240785
|
|
20240617,094500,24049506865,1155,1148,1155,1145,299212
|
|
20240617,094400,23705400704,1147,1158,1161,1147,564291
|
|
20240617,094300,23054062381,1161,1166,1171,1158,591786
|
|
20240617,094200,22364098013,1166,1162,1177,1161,1515708
|
|
20240617,094100,20588054312,1162,1153,1162,1150,367115
|
|
20240617,094000,20163878075,1154,1159,1160,1149,348284
|
|
20240617,093900,19761696077,1159,1157,1165,1154,586975
|
|
20240617,093800,19080764458,1158,1140,1158,1140,305216
|
|
20240617,093700,18729906460,1144,1142,1151,1140,564066
|
|
20240617,093600,18083558216,1148,1159,1170,1140,1365083
|
|
20240617,093500,16499024498,1155,1139,1159,1132,530913
|
|
20240617,093400,15891213238,1138,1153,1162,1130,1243214
|
|
20240617,093300,14461181748,1153,1134,1153,1128,784325
|
|
20240617,093200,13563325404,1134,1123,1135,1115,205017
|
|
20240617,093100,13332715258,1125,1129,1134,1118,350051
|
|
20240617,093000,12939798916,1129,1136,1137,1126,305431
|
|
20240617,092900,12594869282,1136,1141,1144,1134,435745
|
|
20240617,092800,12098186889,1140,1128,1143,1125,559042
|
|
20240617,092700,11462946907,1126,1125,1138,1111,573986
|
|
20240617,092600,10820717509,1125,1147,1149,1120,653482
|
|
20240617,092500,10078555956,1147,1121,1159,1120,1215275
|
|
20240617,092400,8686221302,1121,1129,1135,1113,723692
|
|
20240617,092300,7872852737,1128,1122,1133,1120,1083266
|
|
20240617,092200,6652170624,1122,1106,1125,1106,683441
|
|
20240617,092100,5890228901,1108,1097,1108,1094,448693
|
|
20240617,092000,5396480700,1099,1095,1102,1093,595096
|
|
20240617,091900,4742886163,1095,1095,1100,1091,482449
|
|
20240617,091800,4213983815,1095,1085,1096,1084,380470
|
|
20240617,091700,3799591657,1084,1079,1085,1076,285644
|
|
20240617,091600,3490515943,1079,1065,1082,1064,181942
|
|
20240617,091500,3295153624,1065,1058,1066,1057,61230
|
|
20240617,091400,3230098507,1059,1057,1060,1055,77206
|
|
20240617,091300,3148491151,1057,1050,1060,1049,72890
|
|
20240617,091200,3071742504,1051,1052,1052,1045,155122
|
|
20240617,091100,2909167689,1052,1061,1061,1051,160868
|
|
20240617,091000,2739409880,1061,1065,1065,1060,71446
|
|
20240617,090900,2663484990,1065,1065,1067,1064,87975
|
|
20240617,090800,2569793457,1066,1065,1068,1064,54730
|
|
20240617,090700,2511454450,1065,1063,1069,1062,53784
|
|
20240617,090600,2454142756,1062,1059,1063,1057,55010
|
|
20240617,090500,2395786027,1058,1064,1066,1056,163374
|
|
20240617,090400,2222369168,1064,1066,1067,1060,181038
|
|
20240617,090300,2029812859,1066,1075,1076,1065,224167
|
|
20240617,090200,1790052405,1075,1087,1090,1075,469866
|
|
20240617,090100,1279745017,1087,1083,1088,1082,492767
|
|
20240617,090000,744884593,1085,1079,1086,1075,688358
|