594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185100,31276434942,1090,1090,1090,1090,177841
|
|
20240618,185000,31276434942,1090,1090,1090,1090,0
|
|
20240618,184900,31276434942,1090,1090,1090,1090,0
|
|
20240618,184800,31276434942,1090,1090,1090,1090,0
|
|
20240618,184700,31276434942,1090,1090,1090,1090,0
|
|
20240618,184600,31276434942,1090,1090,1090,1090,0
|
|
20240618,184500,31276434942,1090,1090,1090,1090,0
|
|
20240618,184400,31276434942,1090,1090,1090,1090,0
|
|
20240618,184300,31276434942,1090,1090,1090,1090,0
|
|
20240618,184200,31276434942,1090,1090,1090,1090,0
|
|
20240618,184100,31276434942,1090,1090,1090,1090,0
|
|
20240618,184000,31276434942,1090,1090,1090,1090,0
|
|
20240618,183900,31276434942,1090,1090,1090,1090,0
|
|
20240618,183800,31276434942,1090,1090,1090,1090,0
|
|
20240618,183700,31276434942,1090,1090,1090,1090,0
|
|
20240618,183600,31276434942,1090,1090,1090,1090,0
|
|
20240618,183500,31276434942,1090,1090,1090,1090,0
|
|
20240618,183400,31276434942,1090,1090,1090,1090,0
|
|
20240618,183300,31276434942,1090,1090,1090,1090,0
|
|
20240618,183200,31276434942,1090,1090,1090,1090,0
|
|
20240618,183100,31276434942,1090,1090,1090,1090,0
|
|
20240618,183000,31276434942,1090,1090,1090,1090,0
|
|
20240618,182900,31276434942,1090,1090,1090,1090,0
|
|
20240618,182800,31276434942,1090,1090,1090,1090,0
|
|
20240618,182700,31276434942,1090,1090,1090,1090,0
|
|
20240618,182600,31276434942,1090,1090,1090,1090,0
|
|
20240618,182500,31276434942,1090,1090,1090,1090,0
|
|
20240618,182400,31276434942,1090,1090,1090,1090,0
|
|
20240618,182300,31276434942,1090,1090,1090,1090,0
|
|
20240618,182200,31276434942,1090,1090,1090,1090,0
|
|
20240618,182100,31276434942,1090,1090,1090,1090,177841
|
|
20240618,182000,31276434942,1090,1090,1090,1090,0
|
|
20240618,181900,31276434942,1090,1090,1090,1090,0
|
|
20240618,181800,31276434942,1090,1090,1090,1090,0
|
|
20240618,181700,31276434942,1090,1090,1090,1090,0
|
|
20240618,181600,31276434942,1090,1090,1090,1090,0
|
|
20240618,181500,31276434942,1090,1090,1090,1090,0
|
|
20240618,181400,31276434942,1090,1090,1090,1090,0
|
|
20240618,181300,31276434942,1090,1090,1090,1090,0
|
|
20240618,181200,31276434942,1090,1090,1090,1090,0
|
|
20240618,181100,31276434942,1090,1090,1090,1090,0
|
|
20240618,181000,31276434942,1090,1090,1090,1090,0
|
|
20240618,180900,31276434942,1090,1090,1090,1090,0
|
|
20240618,180800,31276434942,1090,1090,1090,1090,0
|
|
20240618,180700,31276434942,1090,1090,1090,1090,0
|
|
20240618,180600,31276434942,1090,1090,1090,1090,0
|
|
20240618,180500,31276434942,1090,1090,1090,1090,0
|
|
20240618,180400,31276434942,1090,1090,1090,1090,0
|
|
20240618,180300,31276434942,1090,1090,1090,1090,0
|
|
20240618,180200,31276434942,1090,1090,1090,1090,0
|
|
20240618,180100,31276434942,1090,1090,1090,1090,0
|
|
20240618,180000,31276434942,1090,1090,1090,1090,0
|
|
20240618,175900,31276434942,1090,1090,1090,1090,0
|
|
20240618,175800,31276434942,1090,1090,1090,1090,0
|
|
20240618,175700,31276434942,1090,1090,1090,1090,0
|
|
20240618,175600,31276434942,1090,1090,1090,1090,0
|
|
20240618,175500,31276434942,1090,1090,1090,1090,0
|
|
20240618,175400,31276434942,1090,1090,1090,1090,0
|
|
20240618,175300,31276434942,1090,1090,1090,1090,0
|
|
20240618,175200,31276434942,1090,1090,1090,1090,0
|
|
20240618,175100,31276434942,1090,1090,1090,1090,177841
|
|
20240618,175000,31276434942,1090,1090,1090,1090,0
|
|
20240618,174900,31276434942,1090,1090,1090,1090,0
|
|
20240618,174800,31276434942,1090,1090,1090,1090,0
|
|
20240618,174700,31276434942,1090,1090,1090,1090,0
|
|
20240618,174600,31276434942,1090,1090,1090,1090,0
|
|
20240618,174500,31276434942,1090,1090,1090,1090,0
|
|
20240618,174400,31276434942,1090,1090,1090,1090,0
|
|
20240618,174300,31276434942,1090,1090,1090,1090,0
|
|
20240618,174200,31276434942,1090,1090,1090,1090,0
|
|
20240618,174100,31276434942,1090,1090,1090,1090,0
|
|
20240618,174000,31276434942,1090,1090,1090,1090,0
|
|
20240618,173900,31276434942,1090,1090,1090,1090,0
|
|
20240618,173800,31276434942,1090,1090,1090,1090,0
|
|
20240618,173700,31276434942,1090,1090,1090,1090,0
|
|
20240618,173600,31276434942,1090,1090,1090,1090,0
|
|
20240618,173500,31276434942,1090,1090,1090,1090,0
|
|
20240618,173400,31276434942,1090,1090,1090,1090,0
|
|
20240618,173300,31276434942,1090,1090,1090,1090,0
|
|
20240618,173200,31276434942,1090,1090,1090,1090,0
|
|
20240618,173100,31276434942,1090,1090,1090,1090,0
|
|
20240618,173000,31276434942,1090,1090,1090,1090,0
|
|
20240618,172900,31276434942,1090,1090,1090,1090,0
|
|
20240618,172800,31276434942,1090,1090,1090,1090,0
|
|
20240618,172700,31276434942,1090,1090,1090,1090,0
|
|
20240618,172600,31276434942,1090,1090,1090,1090,0
|
|
20240618,172500,31276434942,1090,1090,1090,1090,0
|
|
20240618,172400,31276434942,1090,1090,1090,1090,0
|
|
20240618,172300,31276434942,1090,1090,1090,1090,0
|
|
20240618,172200,31276434942,1090,1090,1090,1090,0
|
|
20240618,172100,31276434942,1090,1090,1090,1090,177841
|
|
20240618,172000,31276434942,1090,1090,1090,1090,0
|
|
20240618,171900,31276434942,1090,1090,1090,1090,0
|
|
20240618,171800,31276434942,1090,1090,1090,1090,0
|
|
20240618,171700,31276434942,1090,1090,1090,1090,0
|
|
20240618,171600,31276434942,1090,1090,1090,1090,0
|
|
20240618,171500,31276434942,1090,1090,1090,1090,0
|
|
20240618,171400,31276434942,1090,1090,1090,1090,0
|
|
20240618,171300,31276434942,1090,1090,1090,1090,0
|
|
20240618,171200,31276434942,1090,1090,1090,1090,0
|
|
20240618,171100,31276434942,1090,1090,1090,1090,0
|
|
20240618,171000,31276434942,1090,1090,1090,1090,0
|
|
20240618,170900,31276434942,1090,1090,1090,1090,0
|
|
20240618,170800,31276434942,1090,1090,1090,1090,0
|
|
20240618,170700,31276434942,1090,1090,1090,1090,0
|
|
20240618,170600,31276434942,1090,1090,1090,1090,0
|
|
20240618,170500,31276434942,1090,1090,1090,1090,0
|
|
20240618,170400,31276434942,1090,1090,1090,1090,0
|
|
20240618,170300,31276434942,1090,1090,1090,1090,0
|
|
20240618,170200,31276434942,1090,1090,1090,1090,0
|
|
20240618,170100,31276434942,1090,1090,1090,1090,0
|
|
20240618,170000,31276434942,1090,1090,1090,1090,0
|
|
20240618,165900,31276434942,1090,1090,1090,1090,0
|
|
20240618,165800,31276434942,1090,1090,1090,1090,0
|
|
20240618,165700,31276434942,1090,1090,1090,1090,0
|
|
20240618,165600,31276434942,1090,1090,1090,1090,0
|
|
20240618,165500,31276434942,1090,1090,1090,1090,0
|
|
20240618,165400,31276434942,1090,1090,1090,1090,0
|
|
20240618,165300,31276434942,1090,1090,1090,1090,0
|
|
20240618,165200,31276434942,1090,1090,1090,1090,0
|
|
20240618,165100,31276434942,1090,1090,1090,1090,177841
|
|
20240618,165000,31276434942,1090,1090,1090,1090,0
|
|
20240618,164900,31276434942,1090,1090,1090,1090,0
|
|
20240618,164800,31276434942,1090,1090,1090,1090,0
|
|
20240618,164700,31276434942,1090,1090,1090,1090,0
|
|
20240618,164600,31276434942,1090,1090,1090,1090,0
|
|
20240618,164500,31276434942,1090,1090,1090,1090,0
|
|
20240618,164400,31276434942,1090,1090,1090,1090,0
|
|
20240618,164300,31276434942,1090,1090,1090,1090,0
|
|
20240618,164200,31276434942,1090,1090,1090,1090,0
|
|
20240618,164100,31276434942,1090,1090,1090,1090,0
|
|
20240618,164000,31276434942,1090,1090,1090,1090,0
|
|
20240618,163900,31276434942,1090,1090,1090,1090,0
|
|
20240618,163800,31276434942,1090,1090,1090,1090,0
|
|
20240618,163700,31276434942,1090,1090,1090,1090,0
|
|
20240618,163600,31276434942,1090,1090,1090,1090,0
|
|
20240618,163500,31276434942,1090,1090,1090,1090,0
|
|
20240618,163400,31276434942,1090,1090,1090,1090,0
|
|
20240618,163300,31276434942,1090,1090,1090,1090,0
|
|
20240618,163200,31276434942,1090,1090,1090,1090,0
|
|
20240618,163100,31276434942,1090,1090,1090,1090,0
|
|
20240618,163000,31276434942,1090,1090,1090,1090,0
|
|
20240618,162900,31276434942,1090,1090,1090,1090,0
|
|
20240618,162800,31276434942,1090,1090,1090,1090,0
|
|
20240618,162700,31276434942,1090,1090,1090,1090,0
|
|
20240618,162600,31276434942,1090,1090,1090,1090,0
|
|
20240618,162500,31276434942,1090,1090,1090,1090,0
|
|
20240618,162400,31276434942,1090,1090,1090,1090,0
|
|
20240618,162300,31276434942,1090,1090,1090,1090,0
|
|
20240618,162200,31276434942,1090,1090,1090,1090,0
|
|
20240618,162100,31276434942,1090,1090,1090,1090,177841
|
|
20240618,162000,31276434942,1090,1090,1090,1090,0
|
|
20240618,161900,31276434942,1090,1090,1090,1090,0
|
|
20240618,161800,31276434942,1090,1090,1090,1090,0
|
|
20240618,161700,31276434942,1090,1090,1090,1090,0
|
|
20240618,161600,31276434942,1090,1090,1090,1090,0
|
|
20240618,161500,31276434942,1090,1090,1090,1090,0
|
|
20240618,161400,31276434942,1090,1090,1090,1090,0
|
|
20240618,161300,31276434942,1090,1090,1090,1090,0
|
|
20240618,161200,31276434942,1090,1090,1090,1090,0
|
|
20240618,161100,31276434942,1090,1090,1090,1090,0
|
|
20240618,161000,31276434942,1090,1090,1090,1090,0
|
|
20240618,160900,31276434942,1090,1090,1090,1090,0
|
|
20240618,160800,31276434942,1090,1090,1090,1090,0
|
|
20240618,160700,31276434942,1090,1090,1090,1090,0
|
|
20240618,160600,31276434942,1090,1090,1090,1090,0
|
|
20240618,160500,31276434942,1090,1090,1090,1090,0
|
|
20240618,160400,31276434942,1090,1090,1090,1090,0
|
|
20240618,160300,31276434942,1090,1090,1090,1090,0
|
|
20240618,160200,31276434942,1090,1090,1090,1090,0
|
|
20240618,160100,31276434942,1090,1090,1090,1090,0
|
|
20240618,160000,31276434942,1090,1090,1090,1090,0
|
|
20240618,155900,31276434942,1090,1090,1090,1090,0
|
|
20240618,155800,31276434942,1090,1090,1090,1090,0
|
|
20240618,155700,31276434942,1090,1090,1090,1090,0
|
|
20240618,155600,31276434942,1090,1090,1090,1090,0
|
|
20240618,155500,31276434942,1090,1090,1090,1090,0
|
|
20240618,155400,31276434942,1090,1090,1090,1090,0
|
|
20240618,155300,31276434942,1090,1090,1090,1090,0
|
|
20240618,155200,31276434942,1090,1090,1090,1090,0
|
|
20240618,155100,31276434942,1090,1090,1090,1090,177841
|
|
20240618,155000,31276434942,1090,1090,1090,1090,0
|
|
20240618,154900,31276434942,1090,1090,1090,1090,0
|
|
20240618,154800,31276434942,1090,1090,1090,1090,0
|
|
20240618,154700,31276434942,1090,1090,1090,1090,0
|
|
20240618,154600,31276434942,1090,1090,1090,1090,0
|
|
20240618,154500,31276434942,1090,1090,1090,1090,0
|
|
20240618,154400,31276434942,1090,1090,1090,1090,0
|
|
20240618,154300,31276434942,1090,1090,1090,1090,0
|
|
20240618,154200,31276434942,1090,1090,1090,1090,0
|
|
20240618,154100,31276434942,1090,1090,1090,1090,0
|
|
20240618,154000,31276434942,1090,1090,1090,1090,0
|
|
20240618,153900,31276434942,1090,1090,1090,1090,0
|
|
20240618,153800,31276434942,1090,1090,1090,1090,0
|
|
20240618,153700,31276434942,1090,1090,1090,1090,0
|
|
20240618,153600,31276434942,1090,1090,1090,1090,0
|
|
20240618,153500,31276434942,1090,1090,1090,1090,0
|
|
20240618,153400,31276434942,1090,1090,1090,1090,0
|
|
20240618,153300,31276434942,1090,1090,1090,1090,0
|
|
20240618,153200,31276434942,1090,1090,1090,1090,0
|
|
20240618,153100,31276434942,1090,1090,1090,1090,0
|
|
20240618,153000,31276434942,1090,1090,1090,1090,177841
|
|
20240618,152900,31082588252,1095,1095,1095,1095,0
|
|
20240618,152800,31082588252,1095,1095,1095,1095,0
|
|
20240618,152700,31082588252,1095,1095,1095,1095,0
|
|
20240618,152600,31082588252,1095,1095,1095,1095,0
|
|
20240618,152500,31082588252,1095,1095,1095,1095,0
|
|
20240618,152400,31082588252,1095,1095,1095,1095,0
|
|
20240618,152300,31082588252,1095,1095,1095,1095,0
|
|
20240618,152200,31082588252,1095,1095,1095,1095,0
|
|
20240618,152100,31082588252,1095,1095,1095,1095,0
|
|
20240618,152000,31082588252,1095,1095,1095,1095,0
|
|
20240618,151900,31082588252,1095,1099,1100,1094,39191
|
|
20240618,151800,31039623464,1099,1094,1099,1093,33751
|
|
20240618,151700,31002687814,1094,1093,1096,1092,57831
|
|
20240618,151600,30939463151,1094,1101,1101,1094,38733
|
|
20240618,151500,30896930307,1101,1101,1101,1099,30732
|
|
20240618,151400,30863124277,1100,1100,1101,1099,23851
|
|
20240618,151300,30836891204,1100,1098,1101,1098,20329
|
|
20240618,151200,30814537251,1098,1099,1101,1098,13873
|
|
20240618,151100,30799293613,1099,1102,1102,1098,21099
|
|
20240618,151000,30776076874,1102,1100,1102,1100,34166
|
|
20240618,150900,30738477846,1100,1099,1100,1096,33418
|
|
20240618,150800,30701776521,1098,1099,1100,1096,47462
|
|
20240618,150700,30649674626,1099,1101,1102,1098,29220
|
|
20240618,150600,30617534242,1101,1099,1101,1095,22922
|
|
20240618,150500,30592328173,1101,1099,1102,1094,43789
|
|
20240618,150400,30544181653,1099,1095,1102,1093,55846
|
|
20240618,150300,30482811210,1095,1090,1096,1089,53726
|
|
20240618,150200,30424171473,1090,1085,1091,1084,17786
|
|
20240618,150100,30404804756,1086,1083,1086,1082,19914
|
|
20240618,150000,30383217073,1082,1078,1083,1078,12370
|
|
20240618,145900,30369851554,1081,1078,1081,1075,21598
|
|
20240618,145800,30346585472,1078,1077,1080,1075,28896
|
|
20240618,145700,30315479406,1077,1077,1078,1075,30816
|
|
20240618,145600,30282317933,1077,1078,1078,1077,15036
|
|
20240618,145500,30266119158,1078,1079,1080,1077,21011
|
|
20240618,145400,30243475211,1080,1081,1081,1078,18783
|
|
20240618,145300,30223190606,1081,1085,1085,1081,7535
|
|
20240618,145200,30215034871,1085,1079,1086,1079,16452
|
|
20240618,145100,30197212296,1082,1079,1082,1079,18869
|
|
20240618,145000,30176832404,1079,1080,1080,1078,8709
|
|
20240618,144900,30167437619,1080,1082,1082,1078,26384
|
|
20240618,144800,30138948857,1081,1080,1082,1080,16196
|
|
20240618,144700,30121434784,1080,1079,1081,1078,18584
|
|
20240618,144600,30101373127,1078,1079,1080,1078,8663
|
|
20240618,144500,30092023468,1080,1080,1081,1079,28388
|
|
20240618,144400,30061372705,1081,1080,1081,1079,22235
|
|
20240618,144300,30037354755,1080,1079,1080,1078,18057
|
|
20240618,144200,30017880945,1079,1082,1082,1079,30690
|
|
20240618,144100,29984726202,1082,1082,1083,1081,14768
|
|
20240618,144000,29968755333,1083,1085,1085,1081,32507
|
|
20240618,143900,29933554992,1085,1086,1086,1084,12617
|
|
20240618,143800,29919867399,1086,1087,1088,1085,26633
|
|
20240618,143700,29890944533,1087,1090,1092,1087,16664
|
|
20240618,143600,29872788116,1090,1090,1092,1089,31302
|
|
20240618,143500,29838639677,1092,1089,1092,1089,12588
|
|
20240618,143400,29824907325,1089,1090,1091,1089,11893
|
|
20240618,143300,29811946428,1091,1089,1091,1088,13663
|
|
20240618,143200,29797055698,1089,1086,1090,1086,21999
|
|
20240618,143100,29773126455,1086,1086,1090,1086,9200
|
|
20240618,143000,29763121322,1089,1091,1091,1083,31631
|
|
20240618,142900,29728678376,1090,1090,1092,1090,32652
|
|
20240618,142800,29693076926,1090,1087,1091,1086,33914
|
|
20240618,142700,29656179107,1086,1084,1088,1084,26481
|
|
20240618,142600,29627435861,1085,1086,1086,1084,9982
|
|
20240618,142500,29616610205,1085,1083,1086,1083,15804
|
|
20240618,142400,29599475139,1083,1081,1083,1080,11986
|
|
20240618,142300,29586509366,1082,1082,1085,1080,44970
|
|
20240618,142200,29537853120,1084,1083,1085,1081,26027
|
|
20240618,142100,29509681414,1083,1079,1084,1078,29227
|
|
20240618,142000,29478122237,1079,1079,1081,1079,16486
|
|
20240618,141900,29460321871,1079,1079,1079,1076,18540
|
|
20240618,141800,29440340749,1079,1074,1080,1074,22560
|
|
20240618,141700,29416068951,1075,1073,1078,1071,15988
|
|
20240618,141600,29398910592,1073,1079,1079,1071,36943
|
|
20240618,141500,29359258666,1079,1078,1080,1075,18519
|
|
20240618,141400,29339308212,1078,1080,1081,1078,14150
|
|
20240618,141300,29324036704,1081,1082,1082,1079,36948
|
|
20240618,141200,29284126866,1082,1082,1083,1081,22908
|
|
20240618,141100,29259352123,1082,1082,1083,1081,20231
|
|
20240618,141000,29237463504,1083,1082,1085,1081,38255
|
|
20240618,140900,29196045821,1082,1085,1085,1081,42382
|
|
20240618,140800,29150167410,1085,1085,1088,1083,76339
|
|
20240618,140700,29067291554,1086,1074,1088,1074,39572
|
|
20240618,140600,29024540218,1075,1075,1075,1070,62349
|
|
20240618,140500,28957539800,1075,1065,1075,1065,50497
|
|
20240618,140400,28903560458,1066,1065,1067,1061,151333
|
|
20240618,140300,28742638627,1067,1072,1073,1063,106595
|
|
20240618,140200,28628712261,1073,1075,1075,1072,69525
|
|
20240618,140100,28554037930,1075,1067,1075,1066,51792
|
|
20240618,140000,28498657281,1067,1072,1074,1062,203919
|
|
20240618,135900,28280666250,1072,1074,1076,1071,78435
|
|
20240618,135800,28196544477,1075,1076,1076,1073,62525
|
|
20240618,135700,28129387796,1074,1081,1081,1073,92361
|
|
20240618,135600,28029953895,1081,1083,1084,1079,84256
|
|
20240618,135500,27938930584,1083,1087,1087,1082,56603
|
|
20240618,135400,27877582395,1086,1088,1089,1085,94610
|
|
20240618,135300,27774884767,1088,1090,1090,1088,8431
|
|
20240618,135200,27765708374,1090,1087,1092,1086,33880
|
|
20240618,135100,27728856523,1087,1088,1088,1086,34628
|
|
20240618,135000,27691226003,1089,1090,1090,1086,92856
|
|
20240618,134900,27590268814,1089,1092,1092,1089,95282
|
|
20240618,134800,27486386858,1092,1093,1093,1091,71338
|
|
20240618,134700,27408516778,1093,1095,1096,1092,25808
|
|
20240618,134600,27380297488,1096,1095,1097,1094,14805
|
|
20240618,134500,27364092521,1097,1097,1097,1094,41192
|
|
20240618,134400,27318958711,1097,1098,1098,1095,42075
|
|
20240618,134300,27272827120,1099,1100,1100,1099,26810
|
|
20240618,134200,27243345089,1100,1100,1101,1099,14554
|
|
20240618,134100,27227333980,1101,1101,1102,1100,29288
|
|
20240618,134000,27195110435,1102,1102,1102,1100,29520
|
|
20240618,133900,27162608375,1102,1102,1103,1101,35809
|
|
20240618,133800,27123175390,1103,1102,1103,1102,17394
|
|
20240618,133700,27104001122,1102,1103,1103,1101,12836
|
|
20240618,133600,27089864201,1102,1103,1104,1101,10837
|
|
20240618,133500,27077918096,1103,1104,1107,1103,31732
|
|
20240618,133400,27042914251,1104,1107,1107,1103,15564
|
|
20240618,133300,27025731713,1107,1107,1107,1103,9699
|
|
20240618,133200,27015019369,1108,1109,1109,1107,7522
|
|
20240618,133100,27006684567,1108,1103,1108,1103,34664
|
|
20240618,133000,26968351660,1104,1106,1106,1104,18540
|
|
20240618,132900,26947876775,1107,1107,1107,1107,623
|
|
20240618,132800,26947187114,1107,1105,1107,1105,15389
|
|
20240618,132700,26930175965,1105,1105,1106,1104,11077
|
|
20240618,132600,26917930953,1106,1107,1107,1104,22345
|
|
20240618,132500,26893245773,1107,1106,1107,1104,15250
|
|
20240618,132400,26876390561,1106,1106,1108,1104,19288
|
|
20240618,132300,26855052764,1105,1106,1107,1104,12426
|
|
20240618,132200,26841322559,1107,1107,1107,1105,13955
|
|
20240618,132100,26825894893,1106,1107,1108,1106,12223
|
|
20240618,132000,26812357988,1108,1107,1108,1106,3759
|
|
20240618,131900,26808196567,1107,1105,1107,1105,13378
|
|
20240618,131800,26793401013,1105,1104,1106,1104,8000
|
|
20240618,131700,26784566895,1104,1104,1104,1103,2192
|
|
20240618,131600,26782146933,1104,1105,1105,1103,11453
|
|
20240618,131500,26769508637,1104,1105,1106,1104,6152
|
|
20240618,131400,26762714697,1104,1106,1107,1104,9190
|
|
20240618,131300,26752551038,1107,1108,1108,1106,1361
|
|
20240618,131200,26751045399,1108,1107,1108,1106,2343
|
|
20240618,131100,26748449496,1108,1105,1108,1105,5625
|
|
20240618,131000,26742226534,1105,1104,1106,1103,13178
|
|
20240618,130900,26727676342,1103,1104,1104,1103,10092
|
|
20240618,130800,26716536849,1104,1104,1105,1104,3554
|
|
20240618,130700,26712613223,1105,1104,1105,1104,18361
|
|
20240618,130600,26692334318,1104,1104,1105,1103,12415
|
|
20240618,130500,26678628981,1105,1104,1105,1102,8677
|
|
20240618,130400,26669053765,1104,1103,1105,1103,904
|
|
20240618,130300,26668055749,1103,1103,1104,1103,11105
|
|
20240618,130200,26655801349,1103,1103,1106,1102,19069
|
|
20240618,130100,26634760422,1104,1106,1108,1103,18177
|
|
20240618,130000,26614680607,1109,1109,1109,1107,40905
|
|
20240618,125900,26569360144,1109,1109,1109,1108,16018
|
|
20240618,125800,26551609796,1109,1111,1111,1108,24199
|
|
20240618,125700,26524777092,1111,1109,1111,1108,18005
|
|
20240618,125600,26504787826,1109,1109,1111,1108,33266
|
|
20240618,125500,26467852148,1109,1107,1110,1106,33952
|
|
20240618,125400,26430228293,1107,1103,1108,1103,14546
|
|
20240618,125300,26414141544,1103,1100,1107,1100,12092
|
|
20240618,125200,26400775578,1100,1099,1100,1099,7970
|
|
20240618,125100,26392008888,1100,1100,1100,1098,9907
|
|
20240618,125000,26381122208,1099,1099,1100,1098,11344
|
|
20240618,124900,26368660588,1099,1098,1099,1098,10146
|
|
20240618,124800,26357512411,1098,1098,1099,1098,20584
|
|
20240618,124700,26334906049,1098,1098,1098,1097,25390
|
|
20240618,124600,26307028103,1098,1097,1098,1096,20993
|
|
20240618,124500,26284013601,1097,1096,1098,1096,28344
|
|
20240618,124400,26252933596,1096,1098,1099,1095,21911
|
|
20240618,124300,26228910835,1098,1100,1102,1098,5955
|
|
20240618,124200,26222365402,1099,1100,1104,1099,17455
|
|
20240618,124100,26203166142,1100,1101,1103,1100,27775
|
|
20240618,124000,26172595028,1101,1102,1102,1100,14586
|
|
20240618,123900,26156538248,1100,1103,1104,1100,38688
|
|
20240618,123800,26113875492,1104,1099,1105,1098,33766
|
|
20240618,123700,26076683231,1098,1097,1100,1092,39140
|
|
20240618,123600,26033735046,1098,1092,1098,1091,24738
|
|
20240618,123500,26006656809,1091,1095,1096,1091,60063
|
|
20240618,123400,25940990424,1095,1094,1095,1091,64836
|
|
20240618,123300,25870114659,1090,1088,1094,1087,104537
|
|
20240618,123200,25756258706,1087,1089,1089,1087,30056
|
|
20240618,123100,25723558928,1089,1094,1095,1087,85410
|
|
20240618,123000,25630378315,1094,1093,1094,1089,142151
|
|
20240618,122900,25475337533,1092,1097,1098,1092,84834
|
|
20240618,122800,25382553329,1098,1100,1100,1096,46607
|
|
20240618,122700,25331357866,1099,1100,1101,1099,46962
|
|
20240618,122600,25279693064,1100,1101,1101,1100,43134
|
|
20240618,122500,25232237586,1100,1102,1103,1100,78627
|
|
20240618,122400,25145730824,1102,1107,1107,1100,145128
|
|
20240618,122300,24985641630,1107,1107,1107,1105,26468
|
|
20240618,122200,24956377957,1105,1110,1111,1105,142643
|
|
20240618,122100,24798355303,1111,1112,1112,1111,17367
|
|
20240618,122000,24779060509,1112,1111,1113,1111,44398
|
|
20240618,121900,24729721882,1112,1112,1112,1111,23532
|
|
20240618,121800,24703576962,1112,1112,1112,1111,13894
|
|
20240618,121700,24688139501,1111,1113,1113,1111,29353
|
|
20240618,121600,24655497106,1113,1113,1114,1112,14810
|
|
20240618,121500,24639017190,1113,1113,1113,1112,27405
|
|
20240618,121400,24608520902,1113,1113,1114,1112,11474
|
|
20240618,121300,24595756559,1112,1114,1114,1112,21987
|
|
20240618,121200,24571287615,1113,1113,1114,1112,11526
|
|
20240618,121100,24558460384,1113,1113,1113,1112,25606
|
|
20240618,121000,24529985014,1113,1113,1113,1112,18156
|
|
20240618,120900,24509791997,1113,1112,1113,1112,8735
|
|
20240618,120800,24500074354,1112,1113,1114,1112,27765
|
|
20240618,120700,24469190792,1113,1112,1113,1112,10773
|
|
20240618,120600,24457200643,1112,1114,1116,1112,36388
|
|
20240618,120500,24416699865,1115,1115,1116,1114,5713
|
|
20240618,120400,24410329487,1114,1115,1116,1114,11745
|
|
20240618,120300,24397239176,1116,1118,1118,1116,6944
|
|
20240618,120200,24389487612,1116,1119,1119,1116,4543
|
|
20240618,120100,24384413952,1121,1120,1121,1116,18218
|
|
20240618,120000,24364033345,1120,1121,1122,1120,22588
|
|
20240618,115900,24338719946,1122,1122,1123,1121,23770
|
|
20240618,115800,24312062209,1121,1117,1122,1117,67255
|
|
20240618,115700,24236699915,1119,1114,1121,1114,37480
|
|
20240618,115600,24194817150,1114,1113,1114,1111,39231
|
|
20240618,115500,24151168636,1113,1112,1113,1111,27265
|
|
20240618,115400,24120870983,1113,1113,1113,1112,4929
|
|
20240618,115300,24115389798,1113,1112,1113,1111,19688
|
|
20240618,115200,24093508713,1112,1111,1115,1111,10155
|
|
20240618,115100,24082216904,1111,1112,1114,1111,33868
|
|
20240618,115000,24044534672,1112,1112,1113,1111,9878
|
|
20240618,114900,24033555726,1112,1112,1112,1112,20997
|
|
20240618,114800,24010207062,1113,1113,1113,1112,11947
|
|
20240618,114700,23996916504,1113,1112,1114,1112,10573
|
|
20240618,114600,23985151446,1113,1112,1114,1112,12075
|
|
20240618,114500,23971713832,1112,1111,1113,1111,21758
|
|
20240618,114400,23947523944,1111,1112,1112,1111,65333
|
|
20240618,114300,23874935408,1112,1113,1113,1112,36158
|
|
20240618,114200,23834718366,1112,1113,1113,1112,28410
|
|
20240618,114100,23803122670,1113,1112,1113,1111,77600
|
|
20240618,114000,23716864355,1113,1114,1114,1112,28948
|
|
20240618,113900,23684661003,1113,1113,1115,1113,16014
|
|
20240618,113800,23666829527,1113,1113,1114,1112,36968
|
|
20240618,113700,23625718004,1113,1113,1114,1112,66182
|
|
20240618,113600,23552098217,1113,1115,1116,1113,36100
|
|
20240618,113500,23511877514,1115,1117,1117,1114,38491
|
|
20240618,113400,23468944717,1117,1116,1118,1116,10969
|
|
20240618,113300,23456692883,1116,1118,1118,1116,9480
|
|
20240618,113200,23446104544,1118,1118,1118,1116,19027
|
|
20240618,113100,23424846178,1118,1117,1120,1117,48008
|
|
20240618,113000,23371180757,1117,1115,1117,1113,17362
|
|
20240618,112900,23351819061,1115,1115,1115,1112,70527
|
|
20240618,112800,23273324140,1115,1117,1118,1115,78341
|
|
20240618,112700,23185854105,1118,1117,1119,1116,19917
|
|
20240618,112600,23163602248,1117,1118,1119,1117,20139
|
|
20240618,112500,23141099243,1119,1118,1119,1117,19030
|
|
20240618,112400,23119829357,1118,1120,1120,1117,29556
|
|
20240618,112300,23086777265,1122,1124,1124,1118,38372
|
|
20240618,112200,23043758760,1123,1124,1124,1123,17895
|
|
20240618,112100,23023656880,1123,1125,1125,1123,21075
|
|
20240618,112000,22999979175,1123,1125,1126,1123,21914
|
|
20240618,111900,22975322812,1126,1123,1127,1122,44475
|
|
20240618,111800,22925292995,1124,1117,1124,1116,45560
|
|
20240618,111700,22874339141,1117,1118,1118,1115,70489
|
|
20240618,111600,22795644271,1118,1115,1119,1114,59754
|
|
20240618,111500,22728969341,1115,1122,1123,1115,225054
|
|
20240618,111400,22477105697,1122,1124,1125,1122,39166
|
|
20240618,111300,22433141140,1124,1125,1125,1124,10007
|
|
20240618,111200,22421890400,1125,1124,1125,1123,18656
|
|
20240618,111100,22400926239,1123,1124,1125,1122,37583
|
|
20240618,111000,22358697497,1124,1124,1125,1123,58243
|
|
20240618,110900,22293264273,1124,1126,1127,1123,88543
|
|
20240618,110800,22193714486,1126,1128,1131,1125,65397
|
|
20240618,110700,22119971646,1128,1127,1131,1126,24802
|
|
20240618,110600,22092008908,1127,1129,1131,1127,66737
|
|
20240618,110500,22016705907,1131,1131,1133,1128,56425
|
|
20240618,110400,21952938480,1132,1135,1135,1130,28857
|
|
20240618,110300,21920260122,1134,1132,1135,1132,18777
|
|
20240618,110200,21898971050,1133,1132,1134,1131,15429
|
|
20240618,110100,21881482608,1131,1132,1134,1131,31945
|
|
20240618,110000,21845315266,1132,1133,1135,1132,71774
|
|
20240618,105900,21763969646,1134,1132,1134,1131,34190
|
|
20240618,105800,21725255688,1133,1126,1135,1126,43648
|
|
20240618,105700,21675953099,1127,1127,1127,1125,26622
|
|
20240618,105600,21645960967,1127,1126,1127,1125,24166
|
|
20240618,105500,21618750495,1126,1127,1127,1126,13160
|
|
20240618,105400,21603927733,1127,1127,1129,1125,27323
|
|
20240618,105300,21573127774,1126,1127,1127,1126,38857
|
|
20240618,105200,21529358626,1126,1126,1127,1126,41452
|
|
20240618,105100,21482669005,1127,1127,1127,1125,29389
|
|
20240618,105000,21449575804,1126,1128,1128,1125,33475
|
|
20240618,104900,21411887472,1128,1129,1129,1126,27452
|
|
20240618,104800,21380929988,1129,1128,1130,1128,23127
|
|
20240618,104700,21354826356,1127,1128,1130,1127,20239
|
|
20240618,104600,21331997257,1126,1126,1129,1124,80339
|
|
20240618,104500,21241551237,1125,1124,1126,1123,47021
|
|
20240618,104400,21188691397,1124,1124,1126,1123,62093
|
|
20240618,104300,21118857294,1124,1127,1127,1122,107729
|
|
20240618,104200,20997674666,1127,1129,1130,1126,100904
|
|
20240618,104100,20883879517,1128,1129,1130,1128,68133
|
|
20240618,104000,20806955652,1129,1131,1132,1129,54268
|
|
20240618,103900,20745633972,1131,1135,1136,1131,46241
|
|
20240618,103800,20693258652,1135,1135,1136,1133,39191
|
|
20240618,103700,20648797943,1134,1135,1136,1133,20208
|
|
20240618,103600,20625861327,1135,1134,1135,1134,28197
|
|
20240618,103500,20593876485,1134,1133,1135,1132,39521
|
|
20240618,103400,20549103720,1132,1133,1134,1132,36317
|
|
20240618,103300,20507954313,1134,1135,1136,1133,25637
|
|
20240618,103200,20478853055,1136,1136,1136,1134,42114
|
|
20240618,103100,20431051627,1136,1133,1136,1132,105847
|
|
20240618,103000,20311048703,1134,1127,1134,1127,66402
|
|
20240618,102900,20236005411,1127,1132,1132,1127,154181
|
|
20240618,102800,20061965125,1131,1136,1137,1131,104932
|
|
20240618,102700,19943039521,1136,1140,1140,1135,76807
|
|
20240618,102600,19855661901,1141,1142,1144,1140,53149
|
|
20240618,102500,19794988275,1143,1139,1144,1139,107327
|
|
20240618,102400,19672449074,1140,1133,1141,1133,58280
|
|
20240618,102300,19606133055,1134,1136,1136,1132,96973
|
|
20240618,102200,19496263511,1136,1135,1136,1134,96470
|
|
20240618,102100,19386794503,1135,1134,1135,1132,71883
|
|
20240618,102000,19305302122,1134,1136,1139,1133,71466
|
|
20240618,101900,19224185147,1134,1141,1141,1131,250096
|
|
20240618,101800,18940269056,1140,1141,1142,1140,106139
|
|
20240618,101700,18819199770,1141,1141,1144,1140,102766
|
|
20240618,101600,18701892109,1140,1143,1144,1140,218440
|
|
20240618,101500,18452510146,1144,1145,1148,1142,207714
|
|
20240618,101400,18214794404,1145,1153,1157,1142,227854
|
|
20240618,101300,17953403855,1154,1158,1158,1149,258457
|
|
20240618,101200,17655654363,1158,1165,1167,1154,265017
|
|
20240618,101100,17348698213,1164,1171,1172,1162,185866
|
|
20240618,101000,17131737332,1172,1159,1172,1157,304068
|
|
20240618,100900,16778095585,1159,1177,1177,1159,639605
|
|
20240618,100800,16029342194,1177,1172,1177,1172,582548
|
|
20240618,100700,15344904170,1173,1173,1173,1168,340387
|
|
20240618,100600,14946193549,1173,1168,1173,1166,548441
|
|
20240618,100500,14304853309,1169,1167,1170,1165,451631
|
|
20240618,100400,13777258286,1166,1159,1168,1158,166540
|
|
20240618,100300,13583632674,1159,1158,1162,1156,226444
|
|
20240618,100200,13321227201,1158,1166,1168,1153,489157
|
|
20240618,100100,12752800604,1166,1161,1166,1151,400366
|
|
20240618,100000,12289106346,1162,1145,1163,1145,567985
|
|
20240618,095900,11633194437,1146,1144,1146,1137,168052
|
|
20240618,095800,11441084860,1144,1141,1144,1136,143491
|
|
20240618,095700,11277394447,1142,1143,1144,1135,153763
|
|
20240618,095600,11102236953,1143,1144,1147,1140,240087
|
|
20240618,095500,10827812577,1144,1144,1145,1142,105016
|
|
20240618,095400,10707695397,1143,1142,1145,1140,145325
|
|
20240618,095300,10541527670,1141,1139,1147,1139,196085
|
|
20240618,095200,10317586314,1139,1139,1141,1134,167740
|
|
20240618,095100,10126585819,1139,1144,1144,1133,205351
|
|
20240618,095000,9892954242,1142,1148,1149,1142,289998
|
|
20240618,094900,9560815550,1150,1149,1155,1146,602810
|
|
20240618,094800,8866555368,1148,1144,1149,1138,390288
|
|
20240618,094700,8419469722,1144,1138,1150,1135,622242
|
|
20240618,094600,7707394331,1138,1134,1138,1133,175335
|
|
20240618,094500,7508260348,1134,1120,1139,1120,294613
|
|
20240618,094400,7174076361,1119,1125,1125,1118,107863
|
|
20240618,094300,7053303085,1125,1117,1125,1117,66657
|
|
20240618,094200,6978467154,1117,1110,1117,1109,63283
|
|
20240618,094100,6908119427,1112,1116,1118,1110,130543
|
|
20240618,094000,6762652507,1116,1117,1119,1115,137431
|
|
20240618,093900,6609157721,1117,1124,1124,1115,91224
|
|
20240618,093800,6507107508,1124,1135,1136,1123,185408
|
|
20240618,093700,6297445631,1135,1135,1137,1133,85006
|
|
20240618,093600,6200978016,1135,1132,1138,1131,176220
|
|
20240618,093500,6001218293,1132,1134,1137,1131,217279
|
|
20240618,093400,5754773091,1134,1123,1134,1120,140436
|
|
20240618,093300,5596267911,1123,1130,1132,1119,109544
|
|
20240618,093200,5472860802,1130,1124,1130,1115,145891
|
|
20240618,093100,5308877495,1125,1118,1125,1115,55563
|
|
20240618,093000,5246570591,1118,1115,1119,1111,32649
|
|
20240618,092900,5210172274,1115,1114,1119,1110,59504
|
|
20240618,092800,5143899402,1116,1112,1117,1110,30406
|
|
20240618,092700,5110071061,1111,1103,1112,1103,34554
|
|
20240618,092600,5071778871,1104,1101,1107,1095,107577
|
|
20240618,092500,4953488639,1100,1102,1104,1096,140550
|
|
20240618,092400,4798809165,1102,1110,1110,1101,141651
|
|
20240618,092300,4642161250,1109,1112,1112,1109,18362
|
|
20240618,092200,4621775031,1110,1109,1112,1108,96452
|
|
20240618,092100,4514699120,1110,1111,1114,1108,60870
|
|
20240618,092000,4447113724,1111,1113,1114,1106,164481
|
|
20240618,091900,4264539165,1114,1126,1126,1113,180373
|
|
20240618,091800,4062739455,1126,1126,1128,1124,62961
|
|
20240618,091700,3991880789,1126,1129,1130,1125,115252
|
|
20240618,091600,3861979281,1129,1137,1139,1129,160302
|
|
20240618,091500,3680349819,1137,1128,1140,1127,142936
|
|
20240618,091400,3518326672,1128,1128,1131,1125,87741
|
|
20240618,091300,3419408128,1128,1141,1141,1127,273603
|
|
20240618,091200,3108957789,1139,1137,1140,1137,330457
|
|
20240618,091100,2732410282,1135,1138,1140,1131,275092
|
|
20240618,091000,2419195200,1138,1136,1138,1125,145407
|
|
20240618,090900,2254461407,1136,1131,1140,1130,252074
|
|
20240618,090800,1967978464,1131,1122,1131,1119,151932
|
|
20240618,090700,1797442250,1121,1132,1132,1121,178243
|
|
20240618,090600,1596793760,1132,1128,1135,1126,237258
|
|
20240618,090500,1328432788,1127,1126,1129,1120,153897
|
|
20240618,090400,1155235735,1127,1127,1129,1121,244656
|
|
20240618,090300,879760238,1124,1112,1129,1107,182706
|
|
20240618,090200,675301684,1112,1109,1114,1106,149296
|
|
20240618,090100,509558050,1109,1094,1109,1093,136103
|
|
20240618,090000,360004244,1094,1106,1106,1086,310498
|