594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185100,27545050939,1170,1170,1170,1170,410667
|
|
20240620,185000,27545050939,1170,1170,1170,1170,0
|
|
20240620,184900,27545050939,1170,1170,1170,1170,0
|
|
20240620,184800,27545050939,1170,1170,1170,1170,0
|
|
20240620,184700,27545050939,1170,1170,1170,1170,0
|
|
20240620,184600,27545050939,1170,1170,1170,1170,0
|
|
20240620,184500,27545050939,1170,1170,1170,1170,0
|
|
20240620,184400,27545050939,1170,1170,1170,1170,0
|
|
20240620,184300,27545050939,1170,1170,1170,1170,0
|
|
20240620,184200,27545050939,1170,1170,1170,1170,0
|
|
20240620,184100,27545050939,1170,1170,1170,1170,0
|
|
20240620,184000,27545050939,1170,1170,1170,1170,0
|
|
20240620,183900,27545050939,1170,1170,1170,1170,0
|
|
20240620,183800,27545050939,1170,1170,1170,1170,0
|
|
20240620,183700,27545050939,1170,1170,1170,1170,0
|
|
20240620,183600,27545050939,1170,1170,1170,1170,0
|
|
20240620,183500,27545050939,1170,1170,1170,1170,0
|
|
20240620,183400,27545050939,1170,1170,1170,1170,0
|
|
20240620,183300,27545050939,1170,1170,1170,1170,0
|
|
20240620,183200,27545050939,1170,1170,1170,1170,0
|
|
20240620,183100,27545050939,1170,1170,1170,1170,0
|
|
20240620,183000,27545050939,1170,1170,1170,1170,0
|
|
20240620,182900,27545050939,1170,1170,1170,1170,0
|
|
20240620,182800,27545050939,1170,1170,1170,1170,0
|
|
20240620,182700,27545050939,1170,1170,1170,1170,0
|
|
20240620,182600,27545050939,1170,1170,1170,1170,0
|
|
20240620,182500,27545050939,1170,1170,1170,1170,0
|
|
20240620,182400,27545050939,1170,1170,1170,1170,0
|
|
20240620,182300,27545050939,1170,1170,1170,1170,0
|
|
20240620,182200,27545050939,1170,1170,1170,1170,0
|
|
20240620,182100,27545050939,1170,1170,1170,1170,410667
|
|
20240620,182000,27545050939,1170,1170,1170,1170,0
|
|
20240620,181900,27545050939,1170,1170,1170,1170,0
|
|
20240620,181800,27545050939,1170,1170,1170,1170,0
|
|
20240620,181700,27545050939,1170,1170,1170,1170,0
|
|
20240620,181600,27545050939,1170,1170,1170,1170,0
|
|
20240620,181500,27545050939,1170,1170,1170,1170,0
|
|
20240620,181400,27545050939,1170,1170,1170,1170,0
|
|
20240620,181300,27545050939,1170,1170,1170,1170,0
|
|
20240620,181200,27545050939,1170,1170,1170,1170,0
|
|
20240620,181100,27545050939,1170,1170,1170,1170,0
|
|
20240620,181000,27545050939,1170,1170,1170,1170,0
|
|
20240620,180900,27545050939,1170,1170,1170,1170,0
|
|
20240620,180800,27545050939,1170,1170,1170,1170,0
|
|
20240620,180700,27545050939,1170,1170,1170,1170,0
|
|
20240620,180600,27545050939,1170,1170,1170,1170,0
|
|
20240620,180500,27545050939,1170,1170,1170,1170,0
|
|
20240620,180400,27545050939,1170,1170,1170,1170,0
|
|
20240620,180300,27545050939,1170,1170,1170,1170,0
|
|
20240620,180200,27545050939,1170,1170,1170,1170,0
|
|
20240620,180100,27545050939,1170,1170,1170,1170,0
|
|
20240620,180000,27545050939,1170,1170,1170,1170,0
|
|
20240620,175900,27545050939,1170,1170,1170,1170,0
|
|
20240620,175800,27545050939,1170,1170,1170,1170,0
|
|
20240620,175700,27545050939,1170,1170,1170,1170,0
|
|
20240620,175600,27545050939,1170,1170,1170,1170,0
|
|
20240620,175500,27545050939,1170,1170,1170,1170,0
|
|
20240620,175400,27545050939,1170,1170,1170,1170,0
|
|
20240620,175300,27545050939,1170,1170,1170,1170,0
|
|
20240620,175200,27545050939,1170,1170,1170,1170,0
|
|
20240620,175100,27545050939,1170,1170,1170,1170,410667
|
|
20240620,175000,27545050939,1170,1170,1170,1170,0
|
|
20240620,174900,27545050939,1170,1170,1170,1170,0
|
|
20240620,174800,27545050939,1170,1170,1170,1170,0
|
|
20240620,174700,27545050939,1170,1170,1170,1170,0
|
|
20240620,174600,27545050939,1170,1170,1170,1170,0
|
|
20240620,174500,27545050939,1170,1170,1170,1170,0
|
|
20240620,174400,27545050939,1170,1170,1170,1170,0
|
|
20240620,174300,27545050939,1170,1170,1170,1170,0
|
|
20240620,174200,27545050939,1170,1170,1170,1170,0
|
|
20240620,174100,27545050939,1170,1170,1170,1170,0
|
|
20240620,174000,27545050939,1170,1170,1170,1170,0
|
|
20240620,173900,27545050939,1170,1170,1170,1170,0
|
|
20240620,173800,27545050939,1170,1170,1170,1170,0
|
|
20240620,173700,27545050939,1170,1170,1170,1170,0
|
|
20240620,173600,27545050939,1170,1170,1170,1170,0
|
|
20240620,173500,27545050939,1170,1170,1170,1170,0
|
|
20240620,173400,27545050939,1170,1170,1170,1170,0
|
|
20240620,173300,27545050939,1170,1170,1170,1170,0
|
|
20240620,173200,27545050939,1170,1170,1170,1170,0
|
|
20240620,173100,27545050939,1170,1170,1170,1170,0
|
|
20240620,173000,27545050939,1170,1170,1170,1170,0
|
|
20240620,172900,27545050939,1170,1170,1170,1170,0
|
|
20240620,172800,27545050939,1170,1170,1170,1170,0
|
|
20240620,172700,27545050939,1170,1170,1170,1170,0
|
|
20240620,172600,27545050939,1170,1170,1170,1170,0
|
|
20240620,172500,27545050939,1170,1170,1170,1170,0
|
|
20240620,172400,27545050939,1170,1170,1170,1170,0
|
|
20240620,172300,27545050939,1170,1170,1170,1170,0
|
|
20240620,172200,27545050939,1170,1170,1170,1170,0
|
|
20240620,172100,27545050939,1170,1170,1170,1170,410667
|
|
20240620,172000,27545050939,1170,1170,1170,1170,0
|
|
20240620,171900,27545050939,1170,1170,1170,1170,0
|
|
20240620,171800,27545050939,1170,1170,1170,1170,0
|
|
20240620,171700,27545050939,1170,1170,1170,1170,0
|
|
20240620,171600,27545050939,1170,1170,1170,1170,0
|
|
20240620,171500,27545050939,1170,1170,1170,1170,0
|
|
20240620,171400,27545050939,1170,1170,1170,1170,0
|
|
20240620,171300,27545050939,1170,1170,1170,1170,0
|
|
20240620,171200,27545050939,1170,1170,1170,1170,0
|
|
20240620,171100,27545050939,1170,1170,1170,1170,0
|
|
20240620,171000,27545050939,1170,1170,1170,1170,0
|
|
20240620,170900,27545050939,1170,1170,1170,1170,0
|
|
20240620,170800,27545050939,1170,1170,1170,1170,0
|
|
20240620,170700,27545050939,1170,1170,1170,1170,0
|
|
20240620,170600,27545050939,1170,1170,1170,1170,0
|
|
20240620,170500,27545050939,1170,1170,1170,1170,0
|
|
20240620,170400,27545050939,1170,1170,1170,1170,0
|
|
20240620,170300,27545050939,1170,1170,1170,1170,0
|
|
20240620,170200,27545050939,1170,1170,1170,1170,0
|
|
20240620,170100,27545050939,1170,1170,1170,1170,0
|
|
20240620,170000,27545050939,1170,1170,1170,1170,0
|
|
20240620,165900,27545050939,1170,1170,1170,1170,0
|
|
20240620,165800,27545050939,1170,1170,1170,1170,0
|
|
20240620,165700,27545050939,1170,1170,1170,1170,0
|
|
20240620,165600,27545050939,1170,1170,1170,1170,0
|
|
20240620,165500,27545050939,1170,1170,1170,1170,0
|
|
20240620,165400,27545050939,1170,1170,1170,1170,0
|
|
20240620,165300,27545050939,1170,1170,1170,1170,0
|
|
20240620,165200,27545050939,1170,1170,1170,1170,0
|
|
20240620,165100,27545050939,1170,1170,1170,1170,410667
|
|
20240620,165000,27545050939,1170,1170,1170,1170,0
|
|
20240620,164900,27545050939,1170,1170,1170,1170,0
|
|
20240620,164800,27545050939,1170,1170,1170,1170,0
|
|
20240620,164700,27545050939,1170,1170,1170,1170,0
|
|
20240620,164600,27545050939,1170,1170,1170,1170,0
|
|
20240620,164500,27545050939,1170,1170,1170,1170,0
|
|
20240620,164400,27545050939,1170,1170,1170,1170,0
|
|
20240620,164300,27545050939,1170,1170,1170,1170,0
|
|
20240620,164200,27545050939,1170,1170,1170,1170,0
|
|
20240620,164100,27545050939,1170,1170,1170,1170,0
|
|
20240620,164000,27545050939,1170,1170,1170,1170,0
|
|
20240620,163900,27545050939,1170,1170,1170,1170,0
|
|
20240620,163800,27545050939,1170,1170,1170,1170,0
|
|
20240620,163700,27545050939,1170,1170,1170,1170,0
|
|
20240620,163600,27545050939,1170,1170,1170,1170,0
|
|
20240620,163500,27545050939,1170,1170,1170,1170,0
|
|
20240620,163400,27545050939,1170,1170,1170,1170,0
|
|
20240620,163300,27545050939,1170,1170,1170,1170,0
|
|
20240620,163200,27545050939,1170,1170,1170,1170,0
|
|
20240620,163100,27545050939,1170,1170,1170,1170,0
|
|
20240620,163000,27545050939,1170,1170,1170,1170,0
|
|
20240620,162900,27545050939,1170,1170,1170,1170,0
|
|
20240620,162800,27545050939,1170,1170,1170,1170,0
|
|
20240620,162700,27545050939,1170,1170,1170,1170,0
|
|
20240620,162600,27545050939,1170,1170,1170,1170,0
|
|
20240620,162500,27545050939,1170,1170,1170,1170,0
|
|
20240620,162400,27545050939,1170,1170,1170,1170,0
|
|
20240620,162300,27545050939,1170,1170,1170,1170,0
|
|
20240620,162200,27545050939,1170,1170,1170,1170,0
|
|
20240620,162100,27545050939,1170,1170,1170,1170,410667
|
|
20240620,162000,27545050939,1170,1170,1170,1170,0
|
|
20240620,161900,27545050939,1170,1170,1170,1170,0
|
|
20240620,161800,27545050939,1170,1170,1170,1170,0
|
|
20240620,161700,27545050939,1170,1170,1170,1170,0
|
|
20240620,161600,27545050939,1170,1170,1170,1170,0
|
|
20240620,161500,27545050939,1170,1170,1170,1170,0
|
|
20240620,161400,27545050939,1170,1170,1170,1170,0
|
|
20240620,161300,27545050939,1170,1170,1170,1170,0
|
|
20240620,161200,27545050939,1170,1170,1170,1170,0
|
|
20240620,161100,27545050939,1170,1170,1170,1170,0
|
|
20240620,161000,27545050939,1170,1170,1170,1170,0
|
|
20240620,160900,27545050939,1170,1170,1170,1170,0
|
|
20240620,160800,27545050939,1170,1170,1170,1170,0
|
|
20240620,160700,27545050939,1170,1170,1170,1170,0
|
|
20240620,160600,27545050939,1170,1170,1170,1170,0
|
|
20240620,160500,27545050939,1170,1170,1170,1170,0
|
|
20240620,160400,27545050939,1170,1170,1170,1170,0
|
|
20240620,160300,27545050939,1170,1170,1170,1170,0
|
|
20240620,160200,27545050939,1170,1170,1170,1170,0
|
|
20240620,160100,27545050939,1170,1170,1170,1170,0
|
|
20240620,160000,27545050939,1170,1170,1170,1170,0
|
|
20240620,155900,27545050939,1170,1170,1170,1170,0
|
|
20240620,155800,27545050939,1170,1170,1170,1170,0
|
|
20240620,155700,27545050939,1170,1170,1170,1170,0
|
|
20240620,155600,27545050939,1170,1170,1170,1170,0
|
|
20240620,155500,27545050939,1170,1170,1170,1170,0
|
|
20240620,155400,27545050939,1170,1170,1170,1170,0
|
|
20240620,155300,27545050939,1170,1170,1170,1170,0
|
|
20240620,155200,27545050939,1170,1170,1170,1170,0
|
|
20240620,155100,27545050939,1170,1170,1170,1170,410667
|
|
20240620,155000,27545050939,1170,1170,1170,1170,0
|
|
20240620,154900,27545050939,1170,1170,1170,1170,0
|
|
20240620,154800,27545050939,1170,1170,1170,1170,0
|
|
20240620,154700,27545050939,1170,1170,1170,1170,0
|
|
20240620,154600,27545050939,1170,1170,1170,1170,0
|
|
20240620,154500,27545050939,1170,1170,1170,1170,0
|
|
20240620,154400,27545050939,1170,1170,1170,1170,0
|
|
20240620,154300,27545050939,1170,1170,1170,1170,0
|
|
20240620,154200,27545050939,1170,1170,1170,1170,0
|
|
20240620,154100,27545050939,1170,1170,1170,1170,0
|
|
20240620,154000,27545050939,1170,1170,1170,1170,0
|
|
20240620,153900,27545050939,1170,1170,1170,1170,0
|
|
20240620,153800,27545050939,1170,1170,1170,1170,0
|
|
20240620,153700,27545050939,1170,1170,1170,1170,0
|
|
20240620,153600,27545050939,1170,1170,1170,1170,0
|
|
20240620,153500,27545050939,1170,1170,1170,1170,0
|
|
20240620,153400,27545050939,1170,1170,1170,1170,0
|
|
20240620,153300,27545050939,1170,1170,1170,1170,0
|
|
20240620,153200,27545050939,1170,1170,1170,1170,0
|
|
20240620,153100,27545050939,1170,1170,1170,1170,0
|
|
20240620,153000,27545050939,1170,1170,1170,1170,410667
|
|
20240620,152900,27064570549,1178,1178,1178,1178,0
|
|
20240620,152800,27064570549,1178,1178,1178,1178,0
|
|
20240620,152700,27064570549,1178,1178,1178,1178,0
|
|
20240620,152600,27064570549,1178,1178,1178,1178,0
|
|
20240620,152500,27064570549,1178,1178,1178,1178,0
|
|
20240620,152400,27064570549,1178,1178,1178,1178,0
|
|
20240620,152300,27064570549,1178,1178,1178,1178,0
|
|
20240620,152200,27064570549,1178,1178,1178,1178,0
|
|
20240620,152100,27064570549,1178,1178,1178,1178,0
|
|
20240620,152000,27064570549,1178,1178,1178,1178,0
|
|
20240620,151900,27064570549,1178,1172,1180,1169,168443
|
|
20240620,151800,26866489171,1172,1179,1179,1166,226064
|
|
20240620,151700,26601406323,1179,1182,1183,1176,124162
|
|
20240620,151600,26454823150,1182,1183,1184,1177,143021
|
|
20240620,151500,26285970009,1183,1175,1184,1175,95315
|
|
20240620,151400,26173546471,1176,1185,1185,1173,228289
|
|
20240620,151300,25904601125,1184,1184,1185,1180,285171
|
|
20240620,151200,25567114059,1184,1177,1184,1177,457567
|
|
20240620,151100,25026680494,1179,1173,1179,1172,421318
|
|
20240620,151000,24530934179,1173,1169,1174,1168,109119
|
|
20240620,150900,24403170246,1170,1166,1170,1164,95664
|
|
20240620,150800,24291656148,1165,1166,1167,1165,51831
|
|
20240620,150700,24231233725,1164,1171,1171,1163,198356
|
|
20240620,150600,23999899697,1170,1169,1175,1168,257296
|
|
20240620,150500,23698098495,1170,1170,1173,1167,114751
|
|
20240620,150400,23563838057,1170,1173,1173,1167,138314
|
|
20240620,150300,23401958128,1173,1164,1173,1164,423144
|
|
20240620,150200,22907223712,1162,1164,1166,1159,69477
|
|
20240620,150100,22826439803,1165,1161,1166,1161,78093
|
|
20240620,150000,22735579175,1161,1162,1162,1160,28198
|
|
20240620,145900,22702826635,1162,1161,1163,1161,21350
|
|
20240620,145800,22678014017,1162,1163,1163,1161,29912
|
|
20240620,145700,22643249718,1163,1161,1163,1160,43931
|
|
20240620,145600,22592228232,1161,1157,1163,1156,26581
|
|
20240620,145500,22561381198,1161,1156,1161,1154,38494
|
|
20240620,145400,22516866920,1156,1159,1161,1155,62365
|
|
20240620,145300,22444749304,1159,1160,1161,1158,61848
|
|
20240620,145200,22373031633,1160,1162,1162,1159,17106
|
|
20240620,145100,22353183363,1162,1167,1167,1161,28050
|
|
20240620,145000,22320547066,1167,1166,1168,1165,25357
|
|
20240620,144900,22290974871,1164,1167,1168,1164,120540
|
|
20240620,144800,22150326886,1166,1165,1167,1164,46865
|
|
20240620,144700,22095708904,1164,1166,1167,1162,26526
|
|
20240620,144600,22064846652,1166,1165,1167,1162,66563
|
|
20240620,144500,21987286114,1165,1165,1167,1163,43761
|
|
20240620,144400,21936305855,1168,1155,1168,1155,196102
|
|
20240620,144300,21708116954,1154,1158,1158,1154,11853
|
|
20240620,144200,21694417313,1157,1157,1159,1157,17252
|
|
20240620,144100,21674447507,1157,1154,1158,1154,20662
|
|
20240620,144000,21650568127,1155,1159,1159,1154,31678
|
|
20240620,143900,21613932062,1159,1159,1161,1157,72370
|
|
20240620,143800,21530034166,1159,1159,1160,1157,26365
|
|
20240620,143700,21499463507,1159,1154,1161,1153,114476
|
|
20240620,143600,21367003160,1152,1156,1156,1152,15210
|
|
20240620,143500,21349462108,1155,1146,1157,1146,58672
|
|
20240620,143400,21281912395,1147,1149,1149,1146,59907
|
|
20240620,143300,21213151229,1149,1151,1151,1149,18597
|
|
20240620,143200,21191766586,1151,1153,1153,1149,6644
|
|
20240620,143100,21184109130,1153,1150,1157,1149,76704
|
|
20240620,143000,21095742274,1150,1146,1150,1146,27616
|
|
20240620,142900,21064035034,1145,1142,1146,1141,35131
|
|
20240620,142800,21023890558,1142,1141,1142,1141,15261
|
|
20240620,142700,21006465253,1142,1141,1142,1141,34313
|
|
20240620,142600,20967308546,1141,1143,1143,1141,54959
|
|
20240620,142500,20904561307,1142,1144,1144,1142,74824
|
|
20240620,142400,20819017382,1144,1145,1145,1143,46979
|
|
20240620,142300,20765276981,1145,1147,1148,1145,43556
|
|
20240620,142200,20715375621,1147,1148,1150,1147,35038
|
|
20240620,142100,20675161746,1149,1149,1150,1148,14176
|
|
20240620,142000,20658877478,1149,1150,1150,1148,22483
|
|
20240620,141900,20633044793,1150,1149,1151,1148,35444
|
|
20240620,141800,20592315849,1149,1152,1152,1149,36418
|
|
20240620,141700,20550422282,1151,1151,1152,1150,6416
|
|
20240620,141600,20543038285,1151,1149,1151,1149,14657
|
|
20240620,141500,20526187472,1149,1148,1149,1147,20886
|
|
20240620,141400,20502201403,1148,1148,1149,1148,33770
|
|
20240620,141300,20463429169,1148,1149,1149,1148,48996
|
|
20240620,141200,20407159248,1150,1150,1150,1149,22712
|
|
20240620,141100,20381058726,1150,1151,1151,1149,5894
|
|
20240620,141000,20374280949,1150,1149,1151,1149,15067
|
|
20240620,140900,20356956809,1150,1150,1151,1150,30663
|
|
20240620,140800,20321694356,1151,1151,1154,1150,36427
|
|
20240620,140700,20279756677,1153,1154,1154,1151,40856
|
|
20240620,140600,20232665807,1153,1152,1154,1152,29233
|
|
20240620,140500,20198968664,1153,1154,1154,1152,11667
|
|
20240620,140400,20185517826,1154,1153,1154,1152,13229
|
|
20240620,140300,20170259561,1154,1152,1154,1151,27441
|
|
20240620,140200,20138633522,1152,1155,1156,1152,50251
|
|
20240620,140100,20080664471,1155,1155,1155,1153,14825
|
|
20240620,140000,20063550952,1155,1155,1156,1154,24930
|
|
20240620,135900,20034761062,1155,1156,1157,1155,25945
|
|
20240620,135800,20004772837,1156,1158,1158,1155,15218
|
|
20240620,135700,19987176551,1158,1157,1158,1156,25922
|
|
20240620,135600,19957174455,1157,1158,1160,1157,19233
|
|
20240620,135500,19934879376,1158,1163,1163,1158,49034
|
|
20240620,135400,19877931817,1163,1164,1164,1163,78857
|
|
20240620,135300,19786173027,1164,1156,1164,1156,137146
|
|
20240620,135200,19627070057,1157,1157,1157,1155,28594
|
|
20240620,135100,19593994181,1156,1157,1157,1153,24613
|
|
20240620,135000,19565540987,1156,1149,1158,1149,75653
|
|
20240620,134900,19478224753,1150,1148,1151,1148,20912
|
|
20240620,134800,19454204047,1148,1151,1151,1148,44127
|
|
20240620,134700,19403474860,1150,1151,1152,1150,10710
|
|
20240620,134600,19391148802,1151,1150,1152,1150,11710
|
|
20240620,134500,19377667762,1151,1153,1153,1150,9189
|
|
20240620,134400,19367085365,1153,1154,1155,1150,6233
|
|
20240620,134300,19359902490,1153,1153,1155,1152,27678
|
|
20240620,134200,19327981703,1153,1155,1158,1153,18250
|
|
20240620,134100,19306915236,1155,1156,1159,1155,44761
|
|
20240620,134000,19255120576,1156,1151,1156,1150,51674
|
|
20240620,133900,19195563449,1152,1148,1153,1144,37714
|
|
20240620,133800,19152318168,1148,1149,1153,1144,149982
|
|
20240620,133700,18980261858,1149,1149,1149,1148,24950
|
|
20240620,133600,18951616278,1149,1149,1149,1147,21003
|
|
20240620,133500,18927503732,1149,1150,1151,1149,22737
|
|
20240620,133400,18901373224,1150,1149,1150,1149,8641
|
|
20240620,133300,18891443244,1150,1150,1151,1149,19059
|
|
20240620,133200,18869531015,1150,1150,1151,1149,36014
|
|
20240620,133100,18828123711,1150,1150,1151,1148,11423
|
|
20240620,133000,18814994699,1151,1150,1151,1149,7680
|
|
20240620,132900,18806164145,1150,1150,1151,1150,4109
|
|
20240620,132800,18801438535,1151,1150,1151,1150,15812
|
|
20240620,132700,18783250459,1151,1151,1152,1151,5302
|
|
20240620,132600,18777147115,1151,1150,1152,1150,23080
|
|
20240620,132500,18750587409,1151,1152,1152,1150,18582
|
|
20240620,132400,18729190305,1152,1151,1153,1150,11472
|
|
20240620,132300,18715978971,1150,1149,1153,1148,25743
|
|
20240620,132200,18686380260,1149,1149,1149,1148,16867
|
|
20240620,132100,18667005070,1149,1150,1150,1149,7516
|
|
20240620,132000,18658369100,1150,1148,1150,1148,13360
|
|
20240620,131900,18643019439,1149,1149,1149,1148,12813
|
|
20240620,131800,18628306042,1148,1150,1151,1148,10682
|
|
20240620,131700,18616028076,1151,1152,1153,1150,21933
|
|
20240620,131600,18590760475,1152,1153,1153,1151,28993
|
|
20240620,131500,18557378288,1153,1153,1154,1152,11551
|
|
20240620,131400,18544061151,1153,1150,1154,1149,33040
|
|
20240620,131300,18506025368,1150,1148,1150,1147,15679
|
|
20240620,131200,18488021909,1148,1148,1148,1147,13497
|
|
20240620,131100,18472534890,1148,1149,1150,1146,49581
|
|
20240620,131000,18415654217,1149,1147,1152,1146,12214
|
|
20240620,130900,18401642802,1146,1149,1149,1146,50182
|
|
20240620,130800,18344055967,1149,1150,1152,1149,13758
|
|
20240620,130700,18328240611,1150,1148,1152,1147,36110
|
|
20240620,130600,18286767834,1148,1151,1152,1147,134249
|
|
20240620,130500,18132471397,1152,1154,1155,1151,63745
|
|
20240620,130400,18059026192,1153,1153,1154,1152,17268
|
|
20240620,130300,18039116421,1154,1154,1154,1153,34338
|
|
20240620,130200,17999516106,1154,1156,1157,1153,69450
|
|
20240620,130100,17919335078,1157,1157,1158,1156,24855
|
|
20240620,130000,17890581739,1157,1161,1161,1157,40939
|
|
20240620,125900,17843134477,1162,1165,1165,1161,48725
|
|
20240620,125800,17786444098,1165,1169,1169,1164,58122
|
|
20240620,125700,17718625566,1169,1165,1169,1165,161455
|
|
20240620,125600,17530131807,1164,1164,1165,1163,49015
|
|
20240620,125500,17473051588,1165,1163,1165,1163,30722
|
|
20240620,125400,17437302069,1164,1162,1164,1162,15657
|
|
20240620,125300,17419095025,1161,1160,1162,1159,46448
|
|
20240620,125200,17365191860,1160,1159,1160,1159,12612
|
|
20240620,125100,17350565639,1159,1159,1159,1157,19216
|
|
20240620,125000,17328310113,1159,1158,1160,1158,16301
|
|
20240620,124900,17309424159,1158,1156,1160,1156,30272
|
|
20240620,124800,17274392289,1156,1157,1158,1156,16895
|
|
20240620,124700,17254849694,1156,1157,1158,1155,71868
|
|
20240620,124600,17171804571,1157,1157,1158,1156,26581
|
|
20240620,124500,17141047972,1156,1162,1163,1155,52787
|
|
20240620,124400,17079967936,1162,1161,1163,1161,8004
|
|
20240620,124300,17070674585,1161,1161,1163,1160,28787
|
|
20240620,124200,17037253196,1161,1157,1162,1156,24746
|
|
20240620,124100,17008596169,1156,1156,1158,1155,13645
|
|
20240620,124000,16992820495,1156,1155,1156,1155,21292
|
|
20240620,123900,16968219947,1155,1159,1160,1153,103865
|
|
20240620,123800,16848130159,1159,1163,1164,1159,30093
|
|
20240620,123700,16813194369,1163,1166,1169,1163,42678
|
|
20240620,123600,16763434817,1165,1169,1170,1165,171042
|
|
20240620,123500,16563487163,1169,1165,1169,1164,151156
|
|
20240620,123400,16387056763,1165,1164,1165,1163,75354
|
|
20240620,123300,16299327554,1163,1160,1164,1158,86232
|
|
20240620,123200,16199176294,1161,1160,1162,1158,58284
|
|
20240620,123100,16131523570,1160,1154,1160,1154,31565
|
|
20240620,123000,16095055890,1154,1153,1154,1152,24533
|
|
20240620,122900,16066772884,1153,1156,1156,1151,59404
|
|
20240620,122800,15998241646,1156,1161,1162,1156,94593
|
|
20240620,122700,15888551771,1162,1164,1165,1161,141564
|
|
20240620,122600,15723998118,1165,1158,1165,1157,216776
|
|
20240620,122500,15472310682,1157,1160,1161,1157,131625
|
|
20240620,122400,15319859297,1161,1159,1161,1157,136988
|
|
20240620,122300,15161022407,1157,1156,1159,1153,106233
|
|
20240620,122200,15038049457,1157,1154,1157,1151,77818
|
|
20240620,122100,14948231752,1152,1155,1155,1151,44165
|
|
20240620,122000,14897263135,1154,1149,1155,1149,57428
|
|
20240620,121900,14831150339,1149,1149,1150,1148,22089
|
|
20240620,121800,14805786509,1148,1151,1151,1147,45283
|
|
20240620,121700,14753766221,1150,1150,1151,1149,12250
|
|
20240620,121600,14739678824,1150,1148,1150,1148,9781
|
|
20240620,121500,14728438643,1148,1150,1153,1146,46604
|
|
20240620,121400,14674927307,1150,1147,1151,1147,8251
|
|
20240620,121300,14665442868,1147,1150,1150,1147,41705
|
|
20240620,121200,14617569514,1150,1151,1151,1149,17705
|
|
20240620,121100,14597218312,1151,1153,1153,1149,32747
|
|
20240620,121000,14559550424,1150,1146,1153,1146,24253
|
|
20240620,120900,14531669612,1146,1158,1158,1146,116688
|
|
20240620,120800,14397066043,1158,1149,1160,1148,269964
|
|
20240620,120700,14084852879,1148,1146,1149,1145,45697
|
|
20240620,120600,14032448160,1146,1147,1148,1145,35412
|
|
20240620,120500,13991884683,1147,1148,1149,1146,9070
|
|
20240620,120400,13981476160,1149,1146,1149,1146,9825
|
|
20240620,120300,13970210830,1145,1149,1149,1145,4584
|
|
20240620,120200,13964959588,1145,1146,1150,1145,11395
|
|
20240620,120100,13951894160,1145,1145,1145,1144,6548
|
|
20240620,120000,13944399747,1145,1145,1145,1144,6238
|
|
20240620,115900,13937260314,1146,1147,1148,1145,13057
|
|
20240620,115800,13922300379,1146,1149,1150,1146,34697
|
|
20240620,115700,13882489148,1150,1152,1152,1150,17035
|
|
20240620,115600,13862888149,1152,1149,1152,1149,40679
|
|
20240620,115500,13816117300,1149,1149,1150,1148,13200
|
|
20240620,115400,13800950140,1149,1148,1150,1148,25716
|
|
20240620,115300,13771404864,1148,1150,1151,1148,64852
|
|
20240620,115200,13696810323,1150,1146,1150,1146,20865
|
|
20240620,115100,13672869760,1146,1143,1146,1143,27119
|
|
20240620,115000,13641819970,1143,1143,1144,1142,12649
|
|
20240620,114900,13627366424,1143,1146,1146,1142,14749
|
|
20240620,114800,13610496612,1146,1146,1147,1146,7943
|
|
20240620,114700,13601392101,1146,1147,1148,1146,5000
|
|
20240620,114600,13595658047,1147,1147,1148,1146,27515
|
|
20240620,114500,13564098652,1147,1148,1149,1147,9046
|
|
20240620,114400,13553716640,1148,1148,1149,1147,13786
|
|
20240620,114300,13537898808,1147,1146,1149,1146,55995
|
|
20240620,114200,13473637387,1146,1146,1147,1144,24111
|
|
20240620,114100,13446013859,1145,1144,1145,1143,9982
|
|
20240620,114000,13434599837,1144,1144,1145,1144,9012
|
|
20240620,113900,13424289050,1144,1143,1144,1143,11857
|
|
20240620,113800,13410725966,1143,1146,1147,1143,26911
|
|
20240620,113700,13379905933,1146,1146,1148,1146,23508
|
|
20240620,113600,13352945536,1148,1150,1150,1145,32764
|
|
20240620,113500,13315309136,1150,1141,1150,1141,18564
|
|
20240620,113400,13294006283,1141,1140,1142,1139,22843
|
|
20240620,113300,13267941200,1140,1139,1140,1139,38928
|
|
20240620,113200,13223600680,1139,1139,1140,1139,9875
|
|
20240620,113100,13212346393,1139,1139,1140,1139,6858
|
|
20240620,113000,13204533207,1139,1140,1140,1139,6568
|
|
20240620,112900,13197046751,1140,1142,1142,1140,10700
|
|
20240620,112800,13184838555,1141,1143,1143,1141,2739
|
|
20240620,112700,13181711064,1143,1142,1143,1141,15073
|
|
20240620,112600,13164498618,1144,1147,1147,1142,3150
|
|
20240620,112500,13160889552,1147,1136,1151,1136,134781
|
|
20240620,112400,13006382034,1136,1138,1138,1136,25579
|
|
20240620,112300,12977301666,1138,1138,1139,1138,15475
|
|
20240620,112200,12959690655,1138,1140,1140,1138,40764
|
|
20240620,112100,12913247112,1140,1138,1140,1137,6430
|
|
20240620,112000,12905925293,1137,1139,1139,1137,22288
|
|
20240620,111900,12880565670,1139,1137,1140,1137,45413
|
|
20240620,111800,12828868870,1138,1141,1141,1138,16335
|
|
20240620,111700,12810267753,1142,1142,1143,1140,4354
|
|
20240620,111600,12805299686,1142,1145,1145,1141,35584
|
|
20240620,111500,12764642061,1145,1145,1146,1145,23191
|
|
20240620,111400,12738083033,1146,1147,1148,1146,25865
|
|
20240620,111300,12708434953,1148,1148,1149,1147,53150
|
|
20240620,111200,12647440521,1148,1146,1148,1146,30414
|
|
20240620,111100,12612540917,1145,1143,1146,1143,6394
|
|
20240620,111000,12605225305,1143,1143,1144,1141,27024
|
|
20240620,110900,12574336318,1143,1139,1145,1139,65012
|
|
20240620,110800,12500040863,1140,1140,1140,1136,37860
|
|
20240620,110700,12456970809,1140,1148,1148,1140,144513
|
|
20240620,110600,12291582808,1148,1151,1153,1148,373771
|
|
20240620,110500,11861665117,1150,1137,1153,1137,193715
|
|
20240620,110400,11639781520,1138,1135,1138,1134,25838
|
|
20240620,110300,11610429699,1134,1133,1135,1133,25307
|
|
20240620,110200,11581736900,1134,1133,1135,1132,15568
|
|
20240620,110100,11564095342,1133,1131,1133,1131,8002
|
|
20240620,110000,11555037432,1131,1132,1132,1131,3865
|
|
20240620,105900,11550662460,1133,1132,1133,1131,13056
|
|
20240620,105800,11535887183,1131,1132,1132,1130,26629
|
|
20240620,105700,11505750836,1132,1130,1132,1130,4371
|
|
20240620,105600,11500808251,1130,1132,1132,1130,21842
|
|
20240620,105500,11476098186,1132,1133,1133,1131,13757
|
|
20240620,105400,11460513389,1133,1131,1133,1130,10509
|
|
20240620,105300,11448630074,1131,1135,1136,1131,46841
|
|
20240620,105200,11395529727,1136,1135,1136,1135,22371
|
|
20240620,105100,11370137132,1135,1135,1136,1134,20106
|
|
20240620,105000,11347315781,1135,1134,1135,1133,22644
|
|
20240620,104900,11321635132,1135,1136,1137,1134,13051
|
|
20240620,104800,11306826035,1136,1133,1136,1133,6951
|
|
20240620,104700,11298938533,1134,1134,1135,1132,13449
|
|
20240620,104600,11283698529,1134,1138,1138,1132,31785
|
|
20240620,104500,11247617432,1138,1136,1138,1135,33494
|
|
20240620,104400,11209559214,1136,1133,1136,1133,21034
|
|
20240620,104300,11185695867,1133,1134,1134,1130,23864
|
|
20240620,104200,11158659498,1135,1129,1135,1127,24137
|
|
20240620,104100,11131377989,1128,1124,1130,1123,10028
|
|
20240620,104000,11120092413,1124,1130,1130,1124,50000
|
|
20240620,103900,11063801066,1131,1128,1131,1126,42329
|
|
20240620,103800,11016047399,1128,1129,1130,1127,18043
|
|
20240620,103700,10995689974,1129,1129,1130,1129,6432
|
|
20240620,103600,10988427357,1130,1134,1135,1130,36693
|
|
20240620,103500,10946859018,1134,1137,1137,1133,41923
|
|
20240620,103400,10899269038,1137,1135,1137,1134,18113
|
|
20240620,103300,10878700151,1135,1130,1136,1130,54039
|
|
20240620,103200,10817461233,1130,1127,1130,1126,28790
|
|
20240620,103100,10784946300,1127,1127,1128,1126,9097
|
|
20240620,103000,10774697427,1126,1124,1126,1124,18849
|
|
20240620,102900,10753492287,1125,1126,1126,1125,10278
|
|
20240620,102800,10741928536,1126,1124,1127,1124,34746
|
|
20240620,102700,10702820199,1124,1124,1125,1123,15462
|
|
20240620,102600,10685445439,1124,1126,1126,1124,16185
|
|
20240620,102500,10667245094,1126,1127,1127,1125,36793
|
|
20240620,102400,10625850530,1126,1126,1127,1125,32572
|
|
20240620,102300,10589197086,1126,1128,1128,1125,20358
|
|
20240620,102200,10566279239,1128,1129,1129,1126,21835
|
|
20240620,102100,10541648407,1128,1129,1129,1128,6536
|
|
20240620,102000,10534271598,1129,1128,1129,1127,17848
|
|
20240620,101900,10514133723,1128,1129,1132,1128,11151
|
|
20240620,101800,10501539169,1129,1126,1129,1126,2876
|
|
20240620,101700,10498293575,1126,1125,1126,1123,21331
|
|
20240620,101600,10474311902,1125,1125,1125,1122,26100
|
|
20240620,101500,10444978993,1125,1125,1126,1124,8692
|
|
20240620,101400,10435199807,1124,1121,1126,1120,22233
|
|
20240620,101300,10410241440,1120,1124,1126,1120,106237
|
|
20240620,101200,10291036731,1124,1123,1127,1122,24127
|
|
20240620,101100,10263922321,1122,1126,1127,1121,75266
|
|
20240620,101000,10179351599,1127,1131,1132,1127,40010
|
|
20240620,100900,10134175751,1132,1132,1135,1131,43284
|
|
20240620,100800,10085157216,1132,1134,1135,1132,36968
|
|
20240620,100700,10043266301,1135,1134,1135,1132,12217
|
|
20240620,100600,10029416827,1134,1140,1140,1131,28229
|
|
20240620,100500,9997358313,1140,1142,1142,1135,57709
|
|
20240620,100400,9931678616,1142,1146,1146,1142,77850
|
|
20240620,100300,9842538144,1146,1140,1146,1140,77042
|
|
20240620,100200,9754536941,1140,1140,1141,1135,60042
|
|
20240620,100100,9686170801,1140,1136,1140,1135,104029
|
|
20240620,100000,9567925680,1136,1132,1137,1131,80691
|
|
20240620,095900,9476357518,1132,1134,1134,1132,30255
|
|
20240620,095800,9442086523,1133,1131,1134,1129,56910
|
|
20240620,095700,9377677186,1131,1127,1131,1126,20974
|
|
20240620,095600,9354010445,1127,1129,1129,1126,33729
|
|
20240620,095500,9315973682,1129,1126,1129,1126,14360
|
|
20240620,095400,9299794918,1126,1126,1126,1121,57726
|
|
20240620,095300,9234927747,1126,1128,1128,1124,28311
|
|
20240620,095200,9203069236,1126,1126,1129,1125,20935
|
|
20240620,095100,9179468235,1127,1125,1127,1124,21304
|
|
20240620,095000,9155477589,1126,1124,1126,1122,66444
|
|
20240620,094900,9080773035,1125,1125,1125,1122,24227
|
|
20240620,094800,9053554454,1125,1124,1125,1123,22999
|
|
20240620,094700,9027692725,1123,1123,1124,1122,23982
|
|
20240620,094600,9000761716,1122,1123,1123,1120,72623
|
|
20240620,094500,8919262794,1123,1123,1126,1120,57674
|
|
20240620,094400,8854534352,1123,1124,1127,1122,43406
|
|
20240620,094300,8805771256,1122,1128,1128,1122,38568
|
|
20240620,094200,8762393972,1127,1125,1129,1124,95735
|
|
20240620,094100,8654455716,1125,1118,1125,1117,39867
|
|
20240620,094000,8609828000,1118,1117,1118,1115,67239
|
|
20240620,093900,8534783978,1118,1117,1119,1117,53988
|
|
20240620,093800,8474437978,1118,1118,1119,1116,80052
|
|
20240620,093700,8384994051,1118,1122,1123,1118,171459
|
|
20240620,093600,8192932410,1123,1124,1125,1121,44329
|
|
20240620,093500,8143174887,1124,1124,1124,1122,64594
|
|
20240620,093400,8070649032,1124,1127,1127,1122,37428
|
|
20240620,093300,8028630399,1127,1124,1127,1123,60285
|
|
20240620,093200,7960847768,1125,1129,1130,1124,88224
|
|
20240620,093100,7861379807,1128,1125,1129,1125,47030
|
|
20240620,093000,7808384235,1125,1124,1127,1122,69699
|
|
20240620,092900,7730029820,1125,1123,1125,1122,49110
|
|
20240620,092800,7674865767,1122,1121,1123,1120,74351
|
|
20240620,092700,7591516556,1122,1122,1123,1120,181711
|
|
20240620,092600,7387907729,1122,1122,1124,1121,122980
|
|
20240620,092500,7249893429,1122,1127,1127,1122,140702
|
|
20240620,092400,7091663034,1127,1124,1127,1124,109825
|
|
20240620,092300,6967992821,1125,1127,1128,1123,165584
|
|
20240620,092200,6781692728,1125,1131,1132,1123,350313
|
|
20240620,092100,6387017932,1132,1137,1138,1131,332041
|
|
20240620,092000,6010241295,1136,1140,1140,1135,143081
|
|
20240620,091900,5847557979,1141,1148,1148,1139,83768
|
|
20240620,091800,5751952726,1147,1140,1150,1137,121406
|
|
20240620,091700,5613429099,1141,1145,1145,1137,212913
|
|
20240620,091600,5370468811,1145,1144,1153,1140,185038
|
|
20240620,091500,5158505136,1144,1168,1168,1140,593258
|
|
20240620,091400,4474462762,1168,1168,1169,1167,74538
|
|
20240620,091300,4387392257,1167,1164,1168,1163,122315
|
|
20240620,091200,4244904368,1164,1164,1164,1162,79771
|
|
20240620,091100,4152119504,1163,1162,1164,1162,47671
|
|
20240620,091000,4096669519,1162,1163,1164,1162,68552
|
|
20240620,090900,4016963910,1163,1162,1165,1162,134966
|
|
20240620,090800,3859997154,1163,1165,1165,1159,412205
|
|
20240620,090700,3381088869,1165,1164,1168,1164,84611
|
|
20240620,090600,3282447588,1164,1161,1167,1160,261056
|
|
20240620,090500,2979310252,1161,1168,1169,1161,205336
|
|
20240620,090400,2740337153,1168,1175,1175,1166,272085
|
|
20240620,090300,2421497904,1174,1180,1181,1174,215139
|
|
20240620,090200,2168235535,1180,1164,1185,1163,324951
|
|
20240620,090100,1787040981,1164,1176,1177,1157,459990
|
|
20240620,090000,1250551591,1177,1187,1187,1175,1048081
|