594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185100,38162092639,1148,1148,1148,1148,437441
|
|
20240619,185000,38162092639,1148,1148,1148,1148,0
|
|
20240619,184900,38162092639,1148,1148,1148,1148,0
|
|
20240619,184800,38162092639,1148,1148,1148,1148,0
|
|
20240619,184700,38162092639,1148,1148,1148,1148,0
|
|
20240619,184600,38162092639,1148,1148,1148,1148,0
|
|
20240619,184500,38162092639,1148,1148,1148,1148,0
|
|
20240619,184400,38162092639,1148,1148,1148,1148,0
|
|
20240619,184300,38162092639,1148,1148,1148,1148,0
|
|
20240619,184200,38162092639,1148,1148,1148,1148,0
|
|
20240619,184100,38162092639,1148,1148,1148,1148,0
|
|
20240619,184000,38162092639,1148,1148,1148,1148,0
|
|
20240619,183900,38162092639,1148,1148,1148,1148,0
|
|
20240619,183800,38162092639,1148,1148,1148,1148,0
|
|
20240619,183700,38162092639,1148,1148,1148,1148,0
|
|
20240619,183600,38162092639,1148,1148,1148,1148,0
|
|
20240619,183500,38162092639,1148,1148,1148,1148,0
|
|
20240619,183400,38162092639,1148,1148,1148,1148,0
|
|
20240619,183300,38162092639,1148,1148,1148,1148,0
|
|
20240619,183200,38162092639,1148,1148,1148,1148,0
|
|
20240619,183100,38162092639,1148,1148,1148,1148,0
|
|
20240619,183000,38162092639,1148,1148,1148,1148,0
|
|
20240619,182900,38162092639,1148,1148,1148,1148,0
|
|
20240619,182800,38162092639,1148,1148,1148,1148,0
|
|
20240619,182700,38162092639,1148,1148,1148,1148,0
|
|
20240619,182600,38162092639,1148,1148,1148,1148,0
|
|
20240619,182500,38162092639,1148,1148,1148,1148,0
|
|
20240619,182400,38162092639,1148,1148,1148,1148,0
|
|
20240619,182300,38162092639,1148,1148,1148,1148,0
|
|
20240619,182200,38162092639,1148,1148,1148,1148,0
|
|
20240619,182100,38162092639,1148,1148,1148,1148,437441
|
|
20240619,182000,38162092639,1148,1148,1148,1148,0
|
|
20240619,181900,38162092639,1148,1148,1148,1148,0
|
|
20240619,181800,38162092639,1148,1148,1148,1148,0
|
|
20240619,181700,38162092639,1148,1148,1148,1148,0
|
|
20240619,181600,38162092639,1148,1148,1148,1148,0
|
|
20240619,181500,38162092639,1148,1148,1148,1148,0
|
|
20240619,181400,38162092639,1148,1148,1148,1148,0
|
|
20240619,181300,38162092639,1148,1148,1148,1148,0
|
|
20240619,181200,38162092639,1148,1148,1148,1148,0
|
|
20240619,181100,38162092639,1148,1148,1148,1148,0
|
|
20240619,181000,38162092639,1148,1148,1148,1148,0
|
|
20240619,180900,38162092639,1148,1148,1148,1148,0
|
|
20240619,180800,38162092639,1148,1148,1148,1148,0
|
|
20240619,180700,38162092639,1148,1148,1148,1148,0
|
|
20240619,180600,38162092639,1148,1148,1148,1148,0
|
|
20240619,180500,38162092639,1148,1148,1148,1148,0
|
|
20240619,180400,38162092639,1148,1148,1148,1148,0
|
|
20240619,180300,38162092639,1148,1148,1148,1148,0
|
|
20240619,180200,38162092639,1148,1148,1148,1148,0
|
|
20240619,180100,38162092639,1148,1148,1148,1148,0
|
|
20240619,180000,38162092639,1148,1148,1148,1148,0
|
|
20240619,175900,38162092639,1148,1148,1148,1148,0
|
|
20240619,175800,38162092639,1148,1148,1148,1148,0
|
|
20240619,175700,38162092639,1148,1148,1148,1148,0
|
|
20240619,175600,38162092639,1148,1148,1148,1148,0
|
|
20240619,175500,38162092639,1148,1148,1148,1148,0
|
|
20240619,175400,38162092639,1148,1148,1148,1148,0
|
|
20240619,175300,38162092639,1148,1148,1148,1148,0
|
|
20240619,175200,38162092639,1148,1148,1148,1148,0
|
|
20240619,175100,38162092639,1148,1148,1148,1148,437441
|
|
20240619,175000,38162092639,1148,1148,1148,1148,0
|
|
20240619,174900,38162092639,1148,1148,1148,1148,0
|
|
20240619,174800,38162092639,1148,1148,1148,1148,0
|
|
20240619,174700,38162092639,1148,1148,1148,1148,0
|
|
20240619,174600,38162092639,1148,1148,1148,1148,0
|
|
20240619,174500,38162092639,1148,1148,1148,1148,0
|
|
20240619,174400,38162092639,1148,1148,1148,1148,0
|
|
20240619,174300,38162092639,1148,1148,1148,1148,0
|
|
20240619,174200,38162092639,1148,1148,1148,1148,0
|
|
20240619,174100,38162092639,1148,1148,1148,1148,0
|
|
20240619,174000,38162092639,1148,1148,1148,1148,0
|
|
20240619,173900,38162092639,1148,1148,1148,1148,0
|
|
20240619,173800,38162092639,1148,1148,1148,1148,0
|
|
20240619,173700,38162092639,1148,1148,1148,1148,0
|
|
20240619,173600,38162092639,1148,1148,1148,1148,0
|
|
20240619,173500,38162092639,1148,1148,1148,1148,0
|
|
20240619,173400,38162092639,1148,1148,1148,1148,0
|
|
20240619,173300,38162092639,1148,1148,1148,1148,0
|
|
20240619,173200,38162092639,1148,1148,1148,1148,0
|
|
20240619,173100,38162092639,1148,1148,1148,1148,0
|
|
20240619,173000,38162092639,1148,1148,1148,1148,0
|
|
20240619,172900,38162092639,1148,1148,1148,1148,0
|
|
20240619,172800,38162092639,1148,1148,1148,1148,0
|
|
20240619,172700,38162092639,1148,1148,1148,1148,0
|
|
20240619,172600,38162092639,1148,1148,1148,1148,0
|
|
20240619,172500,38162092639,1148,1148,1148,1148,0
|
|
20240619,172400,38162092639,1148,1148,1148,1148,0
|
|
20240619,172300,38162092639,1148,1148,1148,1148,0
|
|
20240619,172200,38162092639,1148,1148,1148,1148,0
|
|
20240619,172100,38162092639,1148,1148,1148,1148,437441
|
|
20240619,172000,38162092639,1148,1148,1148,1148,0
|
|
20240619,171900,38162092639,1148,1148,1148,1148,0
|
|
20240619,171800,38162092639,1148,1148,1148,1148,0
|
|
20240619,171700,38162092639,1148,1148,1148,1148,0
|
|
20240619,171600,38162092639,1148,1148,1148,1148,0
|
|
20240619,171500,38162092639,1148,1148,1148,1148,0
|
|
20240619,171400,38162092639,1148,1148,1148,1148,0
|
|
20240619,171300,38162092639,1148,1148,1148,1148,0
|
|
20240619,171200,38162092639,1148,1148,1148,1148,0
|
|
20240619,171100,38162092639,1148,1148,1148,1148,0
|
|
20240619,171000,38162092639,1148,1148,1148,1148,0
|
|
20240619,170900,38162092639,1148,1148,1148,1148,0
|
|
20240619,170800,38162092639,1148,1148,1148,1148,0
|
|
20240619,170700,38162092639,1148,1148,1148,1148,0
|
|
20240619,170600,38162092639,1148,1148,1148,1148,0
|
|
20240619,170500,38162092639,1148,1148,1148,1148,0
|
|
20240619,170400,38162092639,1148,1148,1148,1148,0
|
|
20240619,170300,38162092639,1148,1148,1148,1148,0
|
|
20240619,170200,38162092639,1148,1148,1148,1148,0
|
|
20240619,170100,38162092639,1148,1148,1148,1148,0
|
|
20240619,170000,38162092639,1148,1148,1148,1148,0
|
|
20240619,165900,38162092639,1148,1148,1148,1148,0
|
|
20240619,165800,38162092639,1148,1148,1148,1148,0
|
|
20240619,165700,38162092639,1148,1148,1148,1148,0
|
|
20240619,165600,38162092639,1148,1148,1148,1148,0
|
|
20240619,165500,38162092639,1148,1148,1148,1148,0
|
|
20240619,165400,38162092639,1148,1148,1148,1148,0
|
|
20240619,165300,38162092639,1148,1148,1148,1148,0
|
|
20240619,165200,38162092639,1148,1148,1148,1148,0
|
|
20240619,165100,38162092639,1148,1148,1148,1148,437441
|
|
20240619,165000,38162092639,1148,1148,1148,1148,0
|
|
20240619,164900,38162092639,1148,1148,1148,1148,0
|
|
20240619,164800,38162092639,1148,1148,1148,1148,0
|
|
20240619,164700,38162092639,1148,1148,1148,1148,0
|
|
20240619,164600,38162092639,1148,1148,1148,1148,0
|
|
20240619,164500,38162092639,1148,1148,1148,1148,0
|
|
20240619,164400,38162092639,1148,1148,1148,1148,0
|
|
20240619,164300,38162092639,1148,1148,1148,1148,0
|
|
20240619,164200,38162092639,1148,1148,1148,1148,0
|
|
20240619,164100,38162092639,1148,1148,1148,1148,0
|
|
20240619,164000,38162092639,1148,1148,1148,1148,0
|
|
20240619,163900,38162092639,1148,1148,1148,1148,0
|
|
20240619,163800,38162092639,1148,1148,1148,1148,0
|
|
20240619,163700,38162092639,1148,1148,1148,1148,0
|
|
20240619,163600,38162092639,1148,1148,1148,1148,0
|
|
20240619,163500,38162092639,1148,1148,1148,1148,0
|
|
20240619,163400,38162092639,1148,1148,1148,1148,0
|
|
20240619,163300,38162092639,1148,1148,1148,1148,0
|
|
20240619,163200,38162092639,1148,1148,1148,1148,0
|
|
20240619,163100,38162092639,1148,1148,1148,1148,0
|
|
20240619,163000,38162092639,1148,1148,1148,1148,0
|
|
20240619,162900,38162092639,1148,1148,1148,1148,0
|
|
20240619,162800,38162092639,1148,1148,1148,1148,0
|
|
20240619,162700,38162092639,1148,1148,1148,1148,0
|
|
20240619,162600,38162092639,1148,1148,1148,1148,0
|
|
20240619,162500,38162092639,1148,1148,1148,1148,0
|
|
20240619,162400,38162092639,1148,1148,1148,1148,0
|
|
20240619,162300,38162092639,1148,1148,1148,1148,0
|
|
20240619,162200,38162092639,1148,1148,1148,1148,0
|
|
20240619,162100,38162092639,1148,1148,1148,1148,437441
|
|
20240619,162000,38162092639,1148,1148,1148,1148,0
|
|
20240619,161900,38162092639,1148,1148,1148,1148,0
|
|
20240619,161800,38162092639,1148,1148,1148,1148,0
|
|
20240619,161700,38162092639,1148,1148,1148,1148,0
|
|
20240619,161600,38162092639,1148,1148,1148,1148,0
|
|
20240619,161500,38162092639,1148,1148,1148,1148,0
|
|
20240619,161400,38162092639,1148,1148,1148,1148,0
|
|
20240619,161300,38162092639,1148,1148,1148,1148,0
|
|
20240619,161200,38162092639,1148,1148,1148,1148,0
|
|
20240619,161100,38162092639,1148,1148,1148,1148,0
|
|
20240619,161000,38162092639,1148,1148,1148,1148,0
|
|
20240619,160900,38162092639,1148,1148,1148,1148,0
|
|
20240619,160800,38162092639,1148,1148,1148,1148,0
|
|
20240619,160700,38162092639,1148,1148,1148,1148,0
|
|
20240619,160600,38162092639,1148,1148,1148,1148,0
|
|
20240619,160500,38162092639,1148,1148,1148,1148,0
|
|
20240619,160400,38162092639,1148,1148,1148,1148,0
|
|
20240619,160300,38162092639,1148,1148,1148,1148,0
|
|
20240619,160200,38162092639,1148,1148,1148,1148,0
|
|
20240619,160100,38162092639,1148,1148,1148,1148,0
|
|
20240619,160000,38162092639,1148,1148,1148,1148,0
|
|
20240619,155900,38162092639,1148,1148,1148,1148,0
|
|
20240619,155800,38162092639,1148,1148,1148,1148,0
|
|
20240619,155700,38162092639,1148,1148,1148,1148,0
|
|
20240619,155600,38162092639,1148,1148,1148,1148,0
|
|
20240619,155500,38162092639,1148,1148,1148,1148,0
|
|
20240619,155400,38162092639,1148,1148,1148,1148,0
|
|
20240619,155300,38162092639,1148,1148,1148,1148,0
|
|
20240619,155200,38162092639,1148,1148,1148,1148,0
|
|
20240619,155100,38162092639,1148,1148,1148,1148,437441
|
|
20240619,155000,38162092639,1148,1148,1148,1148,0
|
|
20240619,154900,38162092639,1148,1148,1148,1148,0
|
|
20240619,154800,38162092639,1148,1148,1148,1148,0
|
|
20240619,154700,38162092639,1148,1148,1148,1148,0
|
|
20240619,154600,38162092639,1148,1148,1148,1148,0
|
|
20240619,154500,38162092639,1148,1148,1148,1148,0
|
|
20240619,154400,38162092639,1148,1148,1148,1148,0
|
|
20240619,154300,38162092639,1148,1148,1148,1148,0
|
|
20240619,154200,38162092639,1148,1148,1148,1148,0
|
|
20240619,154100,38162092639,1148,1148,1148,1148,0
|
|
20240619,154000,38162092639,1148,1148,1148,1148,0
|
|
20240619,153900,38162092639,1148,1148,1148,1148,0
|
|
20240619,153800,38162092639,1148,1148,1148,1148,0
|
|
20240619,153700,38162092639,1148,1148,1148,1148,0
|
|
20240619,153600,38162092639,1148,1148,1148,1148,0
|
|
20240619,153500,38162092639,1148,1148,1148,1148,0
|
|
20240619,153400,38162092639,1148,1148,1148,1148,0
|
|
20240619,153300,38162092639,1148,1148,1148,1148,0
|
|
20240619,153200,38162092639,1148,1148,1148,1148,0
|
|
20240619,153100,38162092639,1148,1148,1148,1148,0
|
|
20240619,153000,38162092639,1148,1148,1148,1148,437441
|
|
20240619,152900,37659910371,1137,1137,1137,1137,0
|
|
20240619,152800,37659910371,1137,1137,1137,1137,0
|
|
20240619,152700,37659910371,1137,1137,1137,1137,0
|
|
20240619,152600,37659910371,1137,1137,1137,1137,0
|
|
20240619,152500,37659910371,1137,1137,1137,1137,0
|
|
20240619,152400,37659910371,1137,1137,1137,1137,0
|
|
20240619,152300,37659910371,1137,1137,1137,1137,0
|
|
20240619,152200,37659910371,1137,1137,1137,1137,0
|
|
20240619,152100,37659910371,1137,1137,1137,1137,0
|
|
20240619,152000,37659910371,1137,1137,1137,1137,0
|
|
20240619,151900,37659910371,1137,1133,1137,1130,112077
|
|
20240619,151800,37532766925,1132,1129,1137,1128,107095
|
|
20240619,151700,37411400793,1128,1126,1129,1125,38354
|
|
20240619,151600,37368163550,1128,1128,1128,1126,40439
|
|
20240619,151500,37322571488,1128,1132,1132,1128,22526
|
|
20240619,151400,37297111378,1132,1129,1133,1128,41338
|
|
20240619,151300,37250394268,1128,1128,1129,1124,37924
|
|
20240619,151200,37207678756,1128,1127,1128,1125,28142
|
|
20240619,151100,37175995368,1127,1128,1128,1126,18571
|
|
20240619,151000,37155074472,1127,1127,1129,1127,18932
|
|
20240619,150900,37133732404,1128,1128,1130,1125,23755
|
|
20240619,150800,37106969934,1130,1127,1130,1127,45436
|
|
20240619,150700,37055704682,1127,1127,1130,1125,18361
|
|
20240619,150600,37034992995,1127,1123,1130,1122,26665
|
|
20240619,150500,37004971725,1124,1123,1124,1121,22548
|
|
20240619,150400,36979665231,1125,1122,1125,1121,36968
|
|
20240619,150300,36938180669,1121,1123,1123,1121,24889
|
|
20240619,150200,36910252044,1123,1124,1125,1122,37149
|
|
20240619,150100,36868520577,1125,1124,1126,1123,26141
|
|
20240619,150000,36839128287,1123,1125,1126,1123,32485
|
|
20240619,145900,36802623809,1125,1125,1126,1124,9559
|
|
20240619,145800,36791871935,1125,1126,1126,1123,25897
|
|
20240619,145700,36762748087,1126,1125,1126,1124,24603
|
|
20240619,145600,36735084288,1126,1128,1128,1125,12159
|
|
20240619,145500,36721390513,1128,1126,1129,1125,22796
|
|
20240619,145400,36695696181,1126,1126,1127,1125,28592
|
|
20240619,145300,36663513367,1127,1129,1130,1127,33392
|
|
20240619,145200,36625829862,1129,1129,1130,1128,26841
|
|
20240619,145100,36595535306,1129,1128,1130,1126,41200
|
|
20240619,145000,36549082875,1128,1133,1133,1127,33763
|
|
20240619,144900,36510952339,1134,1130,1135,1129,59924
|
|
20240619,144800,36443107537,1129,1126,1130,1126,19039
|
|
20240619,144700,36421625770,1126,1130,1130,1126,10178
|
|
20240619,144600,36410139320,1131,1124,1131,1122,59869
|
|
20240619,144500,36342746370,1123,1123,1124,1119,25287
|
|
20240619,144400,36314381761,1122,1121,1125,1119,64290
|
|
20240619,144300,36242340530,1121,1123,1123,1121,15473
|
|
20240619,144200,36224983982,1124,1121,1124,1120,21896
|
|
20240619,144100,36200433189,1121,1120,1121,1119,25055
|
|
20240619,144000,36172373232,1120,1124,1124,1119,92145
|
|
20240619,143900,36069128536,1124,1121,1125,1121,27551
|
|
20240619,143800,36038199202,1122,1121,1123,1120,26380
|
|
20240619,143700,36008624381,1121,1122,1122,1120,60948
|
|
20240619,143600,35940318544,1121,1123,1123,1121,48179
|
|
20240619,143500,35886281221,1123,1124,1124,1121,74947
|
|
20240619,143400,35802208037,1124,1125,1126,1123,88796
|
|
20240619,143300,35702427139,1126,1125,1127,1125,12961
|
|
20240619,143200,35687833655,1125,1128,1128,1125,52661
|
|
20240619,143100,35628539614,1128,1130,1130,1127,22092
|
|
20240619,143000,35603620160,1128,1134,1134,1128,36787
|
|
20240619,142900,35562038834,1134,1134,1137,1132,7138
|
|
20240619,142800,35553940062,1136,1130,1138,1129,20946
|
|
20240619,142700,35530192077,1130,1128,1131,1128,20732
|
|
20240619,142600,35506796276,1128,1127,1131,1126,29756
|
|
20240619,142500,35473243281,1126,1129,1129,1125,55042
|
|
20240619,142400,35411223570,1130,1125,1130,1124,38699
|
|
20240619,142300,35367622989,1124,1135,1135,1124,88861
|
|
20240619,142200,35267294560,1135,1140,1141,1132,52844
|
|
20240619,142100,35207162203,1140,1138,1141,1137,36076
|
|
20240619,142000,35166083227,1138,1137,1138,1135,29488
|
|
20240619,141900,35132561843,1137,1134,1137,1131,36335
|
|
20240619,141800,35091329428,1133,1135,1136,1133,25781
|
|
20240619,141700,35062083834,1135,1134,1136,1133,22657
|
|
20240619,141600,35036377409,1134,1132,1135,1131,27473
|
|
20240619,141500,35005257215,1131,1134,1135,1131,33270
|
|
20240619,141400,34967549968,1135,1136,1137,1134,32237
|
|
20240619,141300,34930964455,1136,1135,1137,1134,22047
|
|
20240619,141200,34905930517,1134,1128,1137,1127,64570
|
|
20240619,141100,34832769072,1129,1127,1130,1126,57024
|
|
20240619,141000,34768426483,1127,1128,1129,1126,32541
|
|
20240619,140900,34731727217,1128,1123,1128,1122,56628
|
|
20240619,140800,34668036440,1125,1129,1129,1122,96897
|
|
20240619,140700,34559038188,1129,1126,1129,1125,55973
|
|
20240619,140600,34496005675,1127,1128,1130,1126,74169
|
|
20240619,140500,34412410215,1128,1126,1130,1126,38038
|
|
20240619,140400,34369530718,1126,1125,1133,1124,103465
|
|
20240619,140300,34252980765,1126,1139,1139,1125,228974
|
|
20240619,140200,33994309362,1138,1143,1144,1137,62910
|
|
20240619,140100,33922574478,1146,1143,1147,1140,46159
|
|
20240619,140000,33869792530,1141,1138,1148,1136,65434
|
|
20240619,135900,33795011266,1138,1140,1140,1128,334469
|
|
20240619,135800,33415935552,1141,1144,1144,1141,72181
|
|
20240619,135700,33333483587,1144,1143,1148,1142,31776
|
|
20240619,135600,33297123449,1143,1144,1144,1140,53948
|
|
20240619,135500,33235531929,1142,1144,1147,1140,61156
|
|
20240619,135400,33165584164,1144,1139,1148,1139,65504
|
|
20240619,135300,33090735669,1139,1145,1146,1136,151267
|
|
20240619,135200,32918112093,1146,1151,1154,1144,137220
|
|
20240619,135100,32760545852,1150,1147,1152,1144,118100
|
|
20240619,135000,32624869612,1147,1159,1159,1143,241028
|
|
20240619,134900,32347406616,1159,1163,1166,1157,275398
|
|
20240619,134800,32027646939,1163,1167,1168,1150,414713
|
|
20240619,134700,31547105956,1167,1167,1172,1154,998898
|
|
20240619,134600,30379472237,1168,1159,1169,1158,627764
|
|
20240619,134500,29648538911,1159,1152,1160,1151,124968
|
|
20240619,134400,29504117557,1153,1139,1153,1138,96673
|
|
20240619,134300,29393589480,1140,1147,1148,1139,55752
|
|
20240619,134200,29329907472,1148,1143,1148,1141,47858
|
|
20240619,134100,29275112842,1142,1148,1148,1142,79148
|
|
20240619,134000,29184464096,1147,1153,1156,1145,114076
|
|
20240619,133900,29053343257,1153,1159,1159,1152,89083
|
|
20240619,133800,28950376152,1158,1158,1159,1157,106698
|
|
20240619,133700,28826831341,1157,1157,1160,1156,141716
|
|
20240619,133600,28662695948,1158,1160,1161,1156,101617
|
|
20240619,133500,28544981998,1160,1158,1161,1155,135124
|
|
20240619,133400,28388509094,1158,1160,1160,1155,151042
|
|
20240619,133300,28213680582,1158,1150,1164,1150,234507
|
|
20240619,133200,27942181392,1151,1153,1154,1148,112928
|
|
20240619,133100,27812136152,1153,1147,1153,1147,100110
|
|
20240619,133000,27696974374,1147,1149,1150,1147,79202
|
|
20240619,132900,27606005838,1150,1142,1150,1142,76787
|
|
20240619,132800,27518029619,1143,1142,1144,1141,33706
|
|
20240619,132700,27479530984,1142,1139,1144,1139,41789
|
|
20240619,132600,27431837350,1141,1132,1141,1131,58354
|
|
20240619,132500,27365677389,1134,1145,1145,1130,91630
|
|
20240619,132400,27261551560,1145,1146,1149,1144,70267
|
|
20240619,132300,27180999287,1146,1145,1147,1144,86594
|
|
20240619,132200,27081762442,1145,1153,1153,1141,91586
|
|
20240619,132100,26976741242,1153,1155,1165,1149,517493
|
|
20240619,132000,26377226518,1156,1135,1156,1134,280822
|
|
20240619,131900,26055091162,1135,1134,1135,1133,44073
|
|
20240619,131800,26005105288,1135,1135,1141,1133,100332
|
|
20240619,131700,25890964986,1138,1130,1140,1129,74734
|
|
20240619,131600,25806199800,1132,1128,1132,1128,56133
|
|
20240619,131500,25742809582,1128,1126,1129,1126,12208
|
|
20240619,131400,25729043360,1126,1127,1128,1125,20924
|
|
20240619,131300,25705479397,1128,1129,1130,1123,87540
|
|
20240619,131200,25606976576,1126,1125,1130,1125,36576
|
|
20240619,131100,25565753243,1125,1124,1127,1124,26750
|
|
20240619,131000,25535659520,1125,1125,1127,1124,9729
|
|
20240619,130900,25524712850,1124,1125,1125,1124,15219
|
|
20240619,130800,25507596674,1125,1128,1128,1124,16390
|
|
20240619,130700,25489143184,1128,1123,1130,1123,30714
|
|
20240619,130600,25454545244,1123,1123,1124,1120,38743
|
|
20240619,130500,25411090639,1121,1119,1123,1118,53380
|
|
20240619,130400,25351289846,1119,1117,1119,1116,31455
|
|
20240619,130300,25316132247,1117,1122,1122,1117,109549
|
|
20240619,130200,25193471337,1120,1117,1124,1117,67122
|
|
20240619,130100,25118315218,1117,1116,1119,1110,248276
|
|
20240619,130000,24841683599,1116,1123,1124,1116,73873
|
|
20240619,125900,24758997143,1123,1125,1126,1122,45893
|
|
20240619,125800,24707413649,1125,1128,1131,1125,75477
|
|
20240619,125700,24622336058,1127,1134,1134,1127,41817
|
|
20240619,125600,24575118693,1134,1133,1136,1132,33113
|
|
20240619,125500,24537556588,1133,1132,1135,1130,17499
|
|
20240619,125400,24517749782,1132,1130,1133,1128,32530
|
|
20240619,125300,24480935608,1130,1131,1133,1127,64703
|
|
20240619,125200,24407738897,1131,1128,1132,1128,36106
|
|
20240619,125100,24366961253,1128,1127,1130,1121,70293
|
|
20240619,125000,24287915949,1127,1131,1132,1120,177758
|
|
20240619,124900,24087837611,1131,1133,1133,1130,117830
|
|
20240619,124800,23954463523,1133,1137,1137,1133,74953
|
|
20240619,124700,23869405272,1136,1136,1139,1136,16261
|
|
20240619,124600,23850912092,1138,1138,1139,1136,28934
|
|
20240619,124500,23817996342,1138,1133,1138,1132,37090
|
|
20240619,124400,23775913801,1133,1132,1136,1131,61120
|
|
20240619,124300,23706650195,1132,1137,1138,1130,113942
|
|
20240619,124200,23577517506,1138,1142,1143,1136,66808
|
|
20240619,124100,23501400465,1141,1143,1144,1141,43817
|
|
20240619,124000,23451341324,1144,1145,1146,1143,16969
|
|
20240619,123900,23431923942,1145,1146,1146,1142,51628
|
|
20240619,123800,23372900778,1143,1146,1146,1142,36368
|
|
20240619,123700,23331294925,1146,1148,1148,1146,89897
|
|
20240619,123600,23228172866,1148,1147,1148,1145,60656
|
|
20240619,123500,23158637958,1148,1146,1148,1146,44117
|
|
20240619,123400,23108038380,1147,1147,1150,1144,98689
|
|
20240619,123300,22994752683,1147,1141,1147,1141,78415
|
|
20240619,123200,22905118110,1141,1141,1142,1140,31417
|
|
20240619,123100,22869267297,1141,1139,1141,1137,49197
|
|
20240619,123000,22813204358,1139,1137,1141,1136,64649
|
|
20240619,122900,22739617673,1138,1138,1139,1136,46553
|
|
20240619,122800,22686666684,1138,1142,1142,1130,141958
|
|
20240619,122700,22525648178,1142,1142,1144,1138,191292
|
|
20240619,122600,22307384693,1142,1138,1142,1137,46146
|
|
20240619,122500,22254802780,1139,1143,1144,1135,540825
|
|
20240619,122400,21640329511,1144,1147,1148,1142,125794
|
|
20240619,122300,21496447363,1148,1146,1148,1144,56776
|
|
20240619,122200,21431399444,1146,1155,1155,1142,240386
|
|
20240619,122100,21155403864,1156,1155,1157,1152,135635
|
|
20240619,122000,20998783972,1155,1156,1157,1152,195192
|
|
20240619,121900,20773416613,1157,1160,1162,1154,202536
|
|
20240619,121800,20538864384,1160,1164,1165,1156,326002
|
|
20240619,121700,20160719699,1165,1157,1165,1156,500207
|
|
20240619,121600,19579870369,1157,1158,1159,1152,376682
|
|
20240619,121500,19144162891,1158,1151,1158,1148,324603
|
|
20240619,121400,18769319117,1151,1145,1151,1142,140427
|
|
20240619,121300,18608313046,1145,1141,1145,1140,115097
|
|
20240619,121200,18476838006,1140,1142,1143,1139,57999
|
|
20240619,121100,18410683529,1141,1137,1143,1137,62665
|
|
20240619,121000,18339211332,1137,1144,1146,1137,170193
|
|
20240619,120900,18144789477,1145,1138,1145,1132,107154
|
|
20240619,120800,18022741233,1135,1143,1143,1135,130816
|
|
20240619,120700,17873663727,1139,1146,1148,1139,182565
|
|
20240619,120600,17664540410,1145,1138,1150,1136,476502
|
|
20240619,120500,17117759005,1139,1138,1141,1136,75554
|
|
20240619,120400,17031718916,1141,1139,1144,1136,136363
|
|
20240619,120300,16876111733,1139,1132,1139,1127,74822
|
|
20240619,120200,16791612633,1132,1138,1138,1128,71139
|
|
20240619,120100,16711152831,1138,1144,1144,1138,76227
|
|
20240619,120000,16624159960,1144,1143,1145,1138,140929
|
|
20240619,115900,16463007880,1142,1143,1146,1140,110856
|
|
20240619,115800,16336226485,1146,1135,1146,1135,263372
|
|
20240619,115700,16035399528,1134,1137,1138,1132,49868
|
|
20240619,115600,15978813161,1138,1128,1139,1128,69799
|
|
20240619,115500,15899470380,1133,1125,1133,1125,39960
|
|
20240619,115400,15854409330,1125,1131,1131,1123,86551
|
|
20240619,115300,15756937485,1131,1132,1134,1129,97338
|
|
20240619,115200,15646822426,1131,1142,1144,1131,122831
|
|
20240619,115100,15507102699,1141,1142,1143,1141,73130
|
|
20240619,115000,15423606678,1142,1147,1148,1139,135530
|
|
20240619,114900,15268745140,1146,1144,1148,1142,156339
|
|
20240619,114800,15089750470,1145,1148,1150,1143,208649
|
|
20240619,114700,14850375334,1148,1150,1150,1142,400399
|
|
20240619,114600,14390587679,1147,1144,1150,1141,544632
|
|
20240619,114500,13766020076,1144,1135,1144,1135,411381
|
|
20240619,114400,13297045168,1135,1130,1135,1126,171940
|
|
20240619,114300,13102529630,1130,1131,1131,1126,25864
|
|
20240619,114200,13073326271,1131,1129,1132,1125,63770
|
|
20240619,114100,13001288127,1129,1121,1129,1119,53969
|
|
20240619,114000,12940601248,1122,1120,1122,1120,9549
|
|
20240619,113900,12929899081,1121,1119,1121,1118,8639
|
|
20240619,113800,12920232335,1118,1123,1123,1117,46057
|
|
20240619,113700,12868679415,1123,1123,1125,1122,22788
|
|
20240619,113600,12843071539,1124,1125,1125,1124,29847
|
|
20240619,113500,12809515743,1125,1122,1125,1122,69133
|
|
20240619,113400,12731825311,1123,1118,1126,1118,100897
|
|
20240619,113300,12618665440,1118,1117,1118,1116,8873
|
|
20240619,113200,12608756080,1115,1118,1118,1115,23492
|
|
20240619,113100,12582543984,1118,1117,1118,1116,31444
|
|
20240619,113000,12547416035,1116,1117,1119,1115,77771
|
|
20240619,112900,12460499653,1116,1117,1117,1113,26175
|
|
20240619,112800,12431318415,1116,1115,1116,1114,24196
|
|
20240619,112700,12404343037,1116,1113,1118,1113,20079
|
|
20240619,112600,12381936998,1114,1113,1114,1111,39175
|
|
20240619,112500,12338353393,1114,1115,1115,1113,5367
|
|
20240619,112400,12332374471,1115,1115,1116,1111,25957
|
|
20240619,112300,12303467586,1116,1115,1116,1114,10212
|
|
20240619,112200,12292080170,1116,1117,1117,1114,1956
|
|
20240619,112100,12289898001,1117,1117,1117,1113,20703
|
|
20240619,112000,12266813460,1118,1118,1118,1116,18985
|
|
20240619,111900,12245605336,1118,1115,1118,1114,20459
|
|
20240619,111800,12222771834,1115,1114,1115,1111,28841
|
|
20240619,111700,12190637091,1115,1114,1115,1114,4313
|
|
20240619,111600,12185830660,1115,1112,1115,1112,27309
|
|
20240619,111500,12155425376,1113,1114,1114,1112,27615
|
|
20240619,111400,12124671391,1114,1116,1116,1110,23524
|
|
20240619,111300,12098487406,1111,1119,1119,1111,63365
|
|
20240619,111200,12027719847,1119,1118,1120,1118,31044
|
|
20240619,111100,11992988404,1119,1118,1119,1117,34578
|
|
20240619,111000,11954336694,1118,1118,1118,1114,22817
|
|
20240619,110900,11928877266,1119,1115,1120,1115,56266
|
|
20240619,110800,11866007757,1115,1114,1115,1113,37017
|
|
20240619,110700,11824770497,1114,1111,1114,1110,25474
|
|
20240619,110600,11796459727,1111,1110,1112,1110,12251
|
|
20240619,110500,11782850203,1110,1109,1111,1108,24832
|
|
20240619,110400,11755289309,1108,1109,1110,1107,15645
|
|
20240619,110300,11737944761,1110,1107,1111,1106,11675
|
|
20240619,110200,11725001385,1106,1107,1107,1104,13238
|
|
20240619,110100,11710363608,1106,1110,1112,1106,23242
|
|
20240619,110000,11684626945,1108,1107,1112,1106,22715
|
|
20240619,105900,11659452863,1107,1102,1107,1102,22551
|
|
20240619,105800,11634555197,1102,1097,1102,1097,54070
|
|
20240619,105700,11575133660,1098,1100,1101,1098,16218
|
|
20240619,105600,11557309802,1101,1103,1103,1100,33451
|
|
20240619,105500,11520471251,1103,1102,1104,1100,63101
|
|
20240619,105400,11451024278,1104,1107,1108,1102,47797
|
|
20240619,105300,11398224554,1108,1109,1110,1105,76437
|
|
20240619,105200,11313630141,1109,1111,1112,1108,25635
|
|
20240619,105100,11285170529,1111,1111,1112,1111,9266
|
|
20240619,105000,11274873889,1112,1113,1114,1111,43755
|
|
20240619,104900,11226233625,1113,1115,1115,1112,9706
|
|
20240619,104800,11215425367,1114,1112,1117,1112,29614
|
|
20240619,104700,11182425567,1113,1115,1115,1110,29343
|
|
20240619,104600,11149812722,1113,1116,1116,1113,25249
|
|
20240619,104500,11121696706,1117,1116,1117,1116,10731
|
|
20240619,104400,11109714876,1116,1115,1116,1113,20145
|
|
20240619,104300,11087258305,1113,1116,1116,1111,18138
|
|
20240619,104200,11067078070,1113,1118,1119,1112,28735
|
|
20240619,104100,11035055399,1118,1116,1119,1116,21163
|
|
20240619,104000,11011409429,1116,1114,1119,1113,21023
|
|
20240619,103900,10987943829,1114,1110,1114,1109,17825
|
|
20240619,103800,10968130296,1109,1112,1114,1109,48856
|
|
20240619,103700,10913837363,1111,1115,1115,1111,35649
|
|
20240619,103600,10874171499,1114,1115,1115,1113,19847
|
|
20240619,103500,10852054681,1114,1112,1115,1110,55851
|
|
20240619,103400,10789982007,1112,1115,1117,1111,83360
|
|
20240619,103300,10697116970,1115,1118,1120,1115,78134
|
|
20240619,103200,10609871833,1118,1122,1123,1118,57414
|
|
20240619,103100,10545561758,1122,1125,1126,1120,93735
|
|
20240619,103000,10440301760,1126,1122,1127,1121,90578
|
|
20240619,102900,10338487059,1122,1129,1129,1121,184391
|
|
20240619,102800,10131062357,1128,1132,1135,1128,125818
|
|
20240619,102700,9988624988,1133,1128,1137,1128,128277
|
|
20240619,102600,9843233771,1128,1125,1130,1125,105273
|
|
20240619,102500,9724555284,1125,1131,1131,1123,142758
|
|
20240619,102400,9563635423,1130,1139,1142,1130,384743
|
|
20240619,102300,9125900748,1138,1131,1139,1127,309086
|
|
20240619,102200,8775702602,1131,1127,1132,1125,249993
|
|
20240619,102100,8493316206,1127,1126,1129,1122,193632
|
|
20240619,102000,8275242005,1126,1127,1128,1121,191881
|
|
20240619,101900,8059243335,1121,1118,1129,1117,341553
|
|
20240619,101800,7675759792,1118,1117,1119,1115,115116
|
|
20240619,101700,7547081949,1117,1118,1119,1114,73153
|
|
20240619,101600,7465405638,1116,1114,1119,1114,106564
|
|
20240619,101500,7346388165,1115,1118,1119,1114,52055
|
|
20240619,101400,7288252544,1118,1110,1119,1109,110921
|
|
20240619,101300,7164409486,1109,1107,1115,1106,87995
|
|
20240619,101200,7066693006,1107,1104,1109,1103,81285
|
|
20240619,101100,6976772646,1104,1103,1104,1102,22984
|
|
20240619,101000,6951425645,1104,1102,1104,1100,27246
|
|
20240619,100900,6921413040,1102,1102,1104,1102,19065
|
|
20240619,100800,6900392854,1102,1103,1105,1102,7052
|
|
20240619,100700,6892613851,1103,1104,1105,1102,47055
|
|
20240619,100600,6840752827,1103,1103,1105,1102,22577
|
|
20240619,100500,6815857907,1103,1106,1106,1102,41686
|
|
20240619,100400,6769846072,1106,1108,1109,1105,14415
|
|
20240619,100300,6753877380,1108,1109,1110,1107,43751
|
|
20240619,100200,6705364692,1109,1108,1109,1107,31285
|
|
20240619,100100,6670696604,1108,1106,1108,1106,36672
|
|
20240619,100000,6630092189,1106,1104,1107,1102,51629
|
|
20240619,095900,6573011002,1102,1101,1105,1101,36685
|
|
20240619,095800,6532522715,1101,1104,1105,1100,32963
|
|
20240619,095700,6496213243,1104,1103,1105,1102,13050
|
|
20240619,095600,6481817629,1103,1102,1104,1101,40631
|
|
20240619,095500,6437008631,1101,1094,1102,1094,53522
|
|
20240619,095400,6378220343,1094,1096,1096,1091,139198
|
|
20240619,095300,6226082129,1095,1097,1097,1095,12312
|
|
20240619,095200,6212587559,1097,1098,1099,1095,36080
|
|
20240619,095100,6173016115,1098,1099,1099,1095,96074
|
|
20240619,095000,6067632861,1098,1099,1100,1098,20110
|
|
20240619,094900,6045530601,1099,1101,1102,1098,41116
|
|
20240619,094800,6000313234,1101,1103,1103,1100,73905
|
|
20240619,094700,5918961381,1103,1104,1105,1102,41535
|
|
20240619,094600,5873135029,1104,1108,1110,1103,64283
|
|
20240619,094500,5802043345,1108,1109,1110,1106,38118
|
|
20240619,094400,5759820586,1109,1110,1111,1109,86842
|
|
20240619,094300,5663477043,1110,1111,1112,1105,161361
|
|
20240619,094200,5484501194,1111,1117,1117,1111,107795
|
|
20240619,094100,5364447122,1117,1118,1122,1117,223692
|
|
20240619,094000,5113888704,1119,1117,1119,1116,107627
|
|
20240619,093900,4993638502,1118,1115,1119,1113,167349
|
|
20240619,093800,4806905252,1115,1116,1117,1114,71631
|
|
20240619,093700,4727011012,1116,1115,1117,1109,179155
|
|
20240619,093600,4527588592,1113,1116,1120,1111,176375
|
|
20240619,093500,4330951975,1115,1117,1123,1115,263422
|
|
20240619,093400,4036426867,1118,1110,1120,1106,253876
|
|
20240619,093300,3754157506,1111,1108,1111,1106,204176
|
|
20240619,093200,3527750154,1108,1106,1111,1100,218883
|
|
20240619,093100,3285447062,1106,1090,1107,1086,138996
|
|
20240619,093000,3133479719,1090,1080,1095,1079,52224
|
|
20240619,092900,3076772180,1079,1070,1079,1069,38276
|
|
20240619,092800,3035633429,1070,1071,1071,1065,110282
|
|
20240619,092700,2918013778,1069,1070,1074,1066,67016
|
|
20240619,092600,2846436592,1071,1078,1079,1068,83142
|
|
20240619,092500,2757192449,1078,1074,1078,1073,27329
|
|
20240619,092400,2727800277,1074,1072,1074,1072,20808
|
|
20240619,092300,2705474923,1072,1071,1073,1071,5373
|
|
20240619,092200,2699716681,1070,1072,1073,1070,16859
|
|
20240619,092100,2681660572,1070,1072,1072,1070,16245
|
|
20240619,092000,2664274669,1072,1072,1072,1070,14783
|
|
20240619,091900,2648441005,1072,1068,1073,1066,50324
|
|
20240619,091800,2594634359,1067,1071,1072,1067,82193
|
|
20240619,091700,2506711906,1071,1072,1073,1070,23568
|
|
20240619,091600,2481454731,1073,1072,1074,1072,40085
|
|
20240619,091500,2438470808,1073,1073,1074,1070,33056
|
|
20240619,091400,2403017653,1072,1072,1074,1063,131670
|
|
20240619,091300,2262591707,1071,1075,1077,1071,66017
|
|
20240619,091200,2191742158,1075,1072,1076,1070,102891
|
|
20240619,091100,2081346062,1072,1062,1074,1062,112120
|
|
20240619,091000,1961514531,1065,1067,1073,1058,385614
|
|
20240619,090900,1551790372,1067,1077,1079,1066,126305
|
|
20240619,090800,1416287528,1079,1082,1082,1073,127317
|
|
20240619,090700,1279157736,1082,1081,1084,1079,79885
|
|
20240619,090600,1192727474,1082,1079,1084,1075,112121
|
|
20240619,090500,1071826338,1079,1092,1093,1072,259944
|
|
20240619,090400,789895387,1095,1100,1100,1092,95394
|
|
20240619,090300,685429072,1100,1101,1105,1099,88179
|
|
20240619,090200,588182883,1104,1108,1111,1100,171754
|
|
20240619,090100,398409172,1108,1106,1109,1100,128080
|
|
20240619,090000,256825010,1104,1097,1107,1095,232339
|