595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185200,148553107726,1164,1164,1164,1164,486292
|
|
20240625,185100,148553107726,1164,1164,1164,1164,0
|
|
20240625,185000,148553107726,1164,1164,1164,1164,0
|
|
20240625,184900,148553107726,1164,1164,1164,1164,0
|
|
20240625,184800,148553107726,1164,1164,1164,1164,0
|
|
20240625,184700,148553107726,1164,1164,1164,1164,0
|
|
20240625,184600,148553107726,1164,1164,1164,1164,0
|
|
20240625,184500,148553107726,1164,1164,1164,1164,0
|
|
20240625,184400,148553107726,1164,1164,1164,1164,0
|
|
20240625,184300,148553107726,1164,1164,1164,1164,0
|
|
20240625,184200,148553107726,1164,1164,1164,1164,0
|
|
20240625,184100,148553107726,1164,1164,1164,1164,0
|
|
20240625,184000,148553107726,1164,1164,1164,1164,0
|
|
20240625,183900,148553107726,1164,1164,1164,1164,0
|
|
20240625,183800,148553107726,1164,1164,1164,1164,0
|
|
20240625,183700,148553107726,1164,1164,1164,1164,0
|
|
20240625,183600,148553107726,1164,1164,1164,1164,0
|
|
20240625,183500,148553107726,1164,1164,1164,1164,0
|
|
20240625,183400,148553107726,1164,1164,1164,1164,0
|
|
20240625,183300,148553107726,1164,1164,1164,1164,0
|
|
20240625,183200,148553107726,1164,1164,1164,1164,0
|
|
20240625,183100,148553107726,1164,1164,1164,1164,0
|
|
20240625,183000,148553107726,1164,1164,1164,1164,0
|
|
20240625,182900,148553107726,1164,1164,1164,1164,0
|
|
20240625,182800,148553107726,1164,1164,1164,1164,0
|
|
20240625,182700,148553107726,1164,1164,1164,1164,0
|
|
20240625,182600,148553107726,1164,1164,1164,1164,0
|
|
20240625,182500,148553107726,1164,1164,1164,1164,0
|
|
20240625,182400,148553107726,1164,1164,1164,1164,0
|
|
20240625,182300,148553107726,1164,1164,1164,1164,0
|
|
20240625,182200,148553107726,1164,1164,1164,1164,486292
|
|
20240625,182100,148553107726,1164,1164,1164,1164,0
|
|
20240625,182000,148553107726,1164,1164,1164,1164,0
|
|
20240625,181900,148553107726,1164,1164,1164,1164,0
|
|
20240625,181800,148553107726,1164,1164,1164,1164,0
|
|
20240625,181700,148553107726,1164,1164,1164,1164,0
|
|
20240625,181600,148553107726,1164,1164,1164,1164,0
|
|
20240625,181500,148553107726,1164,1164,1164,1164,0
|
|
20240625,181400,148553107726,1164,1164,1164,1164,0
|
|
20240625,181300,148553107726,1164,1164,1164,1164,0
|
|
20240625,181200,148553107726,1164,1164,1164,1164,0
|
|
20240625,181100,148553107726,1164,1164,1164,1164,0
|
|
20240625,181000,148553107726,1164,1164,1164,1164,0
|
|
20240625,180900,148553107726,1164,1164,1164,1164,0
|
|
20240625,180800,148553107726,1164,1164,1164,1164,0
|
|
20240625,180700,148553107726,1164,1164,1164,1164,0
|
|
20240625,180600,148553107726,1164,1164,1164,1164,0
|
|
20240625,180500,148553107726,1164,1164,1164,1164,0
|
|
20240625,180400,148553107726,1164,1164,1164,1164,0
|
|
20240625,180300,148553107726,1164,1164,1164,1164,0
|
|
20240625,180200,148553107726,1164,1164,1164,1164,0
|
|
20240625,180100,148553107726,1164,1164,1164,1164,0
|
|
20240625,180000,148553107726,1164,1164,1164,1164,0
|
|
20240625,175900,148553107726,1164,1164,1164,1164,0
|
|
20240625,175800,148553107726,1164,1164,1164,1164,0
|
|
20240625,175700,148553107726,1164,1164,1164,1164,0
|
|
20240625,175600,148553107726,1164,1164,1164,1164,0
|
|
20240625,175500,148553107726,1164,1164,1164,1164,0
|
|
20240625,175400,148553107726,1164,1164,1164,1164,0
|
|
20240625,175300,148553107726,1164,1164,1164,1164,0
|
|
20240625,175200,148553107726,1164,1164,1164,1164,486292
|
|
20240625,175100,148553107726,1164,1164,1164,1164,0
|
|
20240625,175000,148553107726,1164,1164,1164,1164,0
|
|
20240625,174900,148553107726,1164,1164,1164,1164,0
|
|
20240625,174800,148553107726,1164,1164,1164,1164,0
|
|
20240625,174700,148553107726,1164,1164,1164,1164,0
|
|
20240625,174600,148553107726,1164,1164,1164,1164,0
|
|
20240625,174500,148553107726,1164,1164,1164,1164,0
|
|
20240625,174400,148553107726,1164,1164,1164,1164,0
|
|
20240625,174300,148553107726,1164,1164,1164,1164,0
|
|
20240625,174200,148553107726,1164,1164,1164,1164,0
|
|
20240625,174100,148553107726,1164,1164,1164,1164,0
|
|
20240625,174000,148553107726,1164,1164,1164,1164,0
|
|
20240625,173900,148553107726,1164,1164,1164,1164,0
|
|
20240625,173800,148553107726,1164,1164,1164,1164,0
|
|
20240625,173700,148553107726,1164,1164,1164,1164,0
|
|
20240625,173600,148553107726,1164,1164,1164,1164,0
|
|
20240625,173500,148553107726,1164,1164,1164,1164,0
|
|
20240625,173400,148553107726,1164,1164,1164,1164,0
|
|
20240625,173300,148553107726,1164,1164,1164,1164,0
|
|
20240625,173200,148553107726,1164,1164,1164,1164,0
|
|
20240625,173100,148553107726,1164,1164,1164,1164,0
|
|
20240625,173000,148553107726,1164,1164,1164,1164,0
|
|
20240625,172900,148553107726,1164,1164,1164,1164,0
|
|
20240625,172800,148553107726,1164,1164,1164,1164,0
|
|
20240625,172700,148553107726,1164,1164,1164,1164,0
|
|
20240625,172600,148553107726,1164,1164,1164,1164,0
|
|
20240625,172500,148553107726,1164,1164,1164,1164,0
|
|
20240625,172400,148553107726,1164,1164,1164,1164,0
|
|
20240625,172300,148553107726,1164,1164,1164,1164,0
|
|
20240625,172200,148553107726,1164,1164,1164,1164,486292
|
|
20240625,172100,148553107726,1164,1164,1164,1164,0
|
|
20240625,172000,148553107726,1164,1164,1164,1164,0
|
|
20240625,171900,148553107726,1164,1164,1164,1164,0
|
|
20240625,171800,148553107726,1164,1164,1164,1164,0
|
|
20240625,171700,148553107726,1164,1164,1164,1164,0
|
|
20240625,171600,148553107726,1164,1164,1164,1164,0
|
|
20240625,171500,148553107726,1164,1164,1164,1164,0
|
|
20240625,171400,148553107726,1164,1164,1164,1164,0
|
|
20240625,171300,148553107726,1164,1164,1164,1164,0
|
|
20240625,171200,148553107726,1164,1164,1164,1164,0
|
|
20240625,171100,148553107726,1164,1164,1164,1164,0
|
|
20240625,171000,148553107726,1164,1164,1164,1164,0
|
|
20240625,170900,148553107726,1164,1164,1164,1164,0
|
|
20240625,170800,148553107726,1164,1164,1164,1164,0
|
|
20240625,170700,148553107726,1164,1164,1164,1164,0
|
|
20240625,170600,148553107726,1164,1164,1164,1164,0
|
|
20240625,170500,148553107726,1164,1164,1164,1164,0
|
|
20240625,170400,148553107726,1164,1164,1164,1164,0
|
|
20240625,170300,148553107726,1164,1164,1164,1164,0
|
|
20240625,170200,148553107726,1164,1164,1164,1164,0
|
|
20240625,170100,148553107726,1164,1164,1164,1164,0
|
|
20240625,170000,148553107726,1164,1164,1164,1164,0
|
|
20240625,165900,148553107726,1164,1164,1164,1164,0
|
|
20240625,165800,148553107726,1164,1164,1164,1164,0
|
|
20240625,165700,148553107726,1164,1164,1164,1164,0
|
|
20240625,165600,148553107726,1164,1164,1164,1164,0
|
|
20240625,165500,148553107726,1164,1164,1164,1164,0
|
|
20240625,165400,148553107726,1164,1164,1164,1164,0
|
|
20240625,165300,148553107726,1164,1164,1164,1164,0
|
|
20240625,165200,148553107726,1164,1164,1164,1164,486292
|
|
20240625,165100,148553107726,1164,1164,1164,1164,0
|
|
20240625,165000,148553107726,1164,1164,1164,1164,0
|
|
20240625,164900,148553107726,1164,1164,1164,1164,0
|
|
20240625,164800,148553107726,1164,1164,1164,1164,0
|
|
20240625,164700,148553107726,1164,1164,1164,1164,0
|
|
20240625,164600,148553107726,1164,1164,1164,1164,0
|
|
20240625,164500,148553107726,1164,1164,1164,1164,0
|
|
20240625,164400,148553107726,1164,1164,1164,1164,0
|
|
20240625,164300,148553107726,1164,1164,1164,1164,0
|
|
20240625,164200,148553107726,1164,1164,1164,1164,0
|
|
20240625,164100,148553107726,1164,1164,1164,1164,0
|
|
20240625,164000,148553107726,1164,1164,1164,1164,0
|
|
20240625,163900,148553107726,1164,1164,1164,1164,0
|
|
20240625,163800,148553107726,1164,1164,1164,1164,0
|
|
20240625,163700,148553107726,1164,1164,1164,1164,0
|
|
20240625,163600,148553107726,1164,1164,1164,1164,0
|
|
20240625,163500,148553107726,1164,1164,1164,1164,0
|
|
20240625,163400,148553107726,1164,1164,1164,1164,0
|
|
20240625,163300,148553107726,1164,1164,1164,1164,0
|
|
20240625,163200,148553107726,1164,1164,1164,1164,0
|
|
20240625,163100,148553107726,1164,1164,1164,1164,0
|
|
20240625,163000,148553107726,1164,1164,1164,1164,0
|
|
20240625,162900,148553107726,1164,1164,1164,1164,0
|
|
20240625,162800,148553107726,1164,1164,1164,1164,0
|
|
20240625,162700,148553107726,1164,1164,1164,1164,0
|
|
20240625,162600,148553107726,1164,1164,1164,1164,0
|
|
20240625,162500,148553107726,1164,1164,1164,1164,0
|
|
20240625,162400,148553107726,1164,1164,1164,1164,0
|
|
20240625,162300,148553107726,1164,1164,1164,1164,0
|
|
20240625,162200,148553107726,1164,1164,1164,1164,486292
|
|
20240625,162100,148553107726,1164,1164,1164,1164,0
|
|
20240625,162000,148553107726,1164,1164,1164,1164,0
|
|
20240625,161900,148553107726,1164,1164,1164,1164,0
|
|
20240625,161800,148553107726,1164,1164,1164,1164,0
|
|
20240625,161700,148553107726,1164,1164,1164,1164,0
|
|
20240625,161600,148553107726,1164,1164,1164,1164,0
|
|
20240625,161500,148553107726,1164,1164,1164,1164,0
|
|
20240625,161400,148553107726,1164,1164,1164,1164,0
|
|
20240625,161300,148553107726,1164,1164,1164,1164,0
|
|
20240625,161200,148553107726,1164,1164,1164,1164,0
|
|
20240625,161100,148553107726,1164,1164,1164,1164,0
|
|
20240625,161000,148553107726,1164,1164,1164,1164,0
|
|
20240625,160900,148553107726,1164,1164,1164,1164,0
|
|
20240625,160800,148553107726,1164,1164,1164,1164,0
|
|
20240625,160700,148553107726,1164,1164,1164,1164,0
|
|
20240625,160600,148553107726,1164,1164,1164,1164,0
|
|
20240625,160500,148553107726,1164,1164,1164,1164,0
|
|
20240625,160400,148553107726,1164,1164,1164,1164,0
|
|
20240625,160300,148553107726,1164,1164,1164,1164,0
|
|
20240625,160200,148553107726,1164,1164,1164,1164,0
|
|
20240625,160100,148553107726,1164,1164,1164,1164,0
|
|
20240625,160000,148553107726,1164,1164,1164,1164,0
|
|
20240625,155900,148553107726,1164,1164,1164,1164,0
|
|
20240625,155800,148553107726,1164,1164,1164,1164,0
|
|
20240625,155700,148553107726,1164,1164,1164,1164,0
|
|
20240625,155600,148553107726,1164,1164,1164,1164,0
|
|
20240625,155500,148553107726,1164,1164,1164,1164,0
|
|
20240625,155400,148553107726,1164,1164,1164,1164,0
|
|
20240625,155300,148553107726,1164,1164,1164,1164,0
|
|
20240625,155200,148553107726,1164,1164,1164,1164,486292
|
|
20240625,155100,148553107726,1164,1164,1164,1164,0
|
|
20240625,155000,148553107726,1164,1164,1164,1164,0
|
|
20240625,154900,148553107726,1164,1164,1164,1164,0
|
|
20240625,154800,148553107726,1164,1164,1164,1164,0
|
|
20240625,154700,148553107726,1164,1164,1164,1164,0
|
|
20240625,154600,148553107726,1164,1164,1164,1164,0
|
|
20240625,154500,148553107726,1164,1164,1164,1164,0
|
|
20240625,154400,148553107726,1164,1164,1164,1164,0
|
|
20240625,154300,148553107726,1164,1164,1164,1164,0
|
|
20240625,154200,148553107726,1164,1164,1164,1164,0
|
|
20240625,154100,148553107726,1164,1164,1164,1164,0
|
|
20240625,154000,148553107726,1164,1164,1164,1164,0
|
|
20240625,153900,148553107726,1164,1164,1164,1164,0
|
|
20240625,153800,148553107726,1164,1164,1164,1164,0
|
|
20240625,153700,148553107726,1164,1164,1164,1164,0
|
|
20240625,153600,148553107726,1164,1164,1164,1164,0
|
|
20240625,153500,148553107726,1164,1164,1164,1164,0
|
|
20240625,153400,148553107726,1164,1164,1164,1164,0
|
|
20240625,153300,148553107726,1164,1164,1164,1164,0
|
|
20240625,153200,148553107726,1164,1164,1164,1164,0
|
|
20240625,153100,148553107726,1164,1164,1164,1164,0
|
|
20240625,153000,148553107726,1164,1164,1164,1164,486292
|
|
20240625,152900,147987063838,1176,1176,1176,1176,0
|
|
20240625,152800,147987063838,1176,1176,1176,1176,0
|
|
20240625,152700,147987063838,1176,1176,1176,1176,0
|
|
20240625,152600,147987063838,1176,1176,1176,1176,0
|
|
20240625,152500,147987063838,1176,1176,1176,1176,0
|
|
20240625,152400,147987063838,1176,1176,1176,1176,0
|
|
20240625,152300,147987063838,1176,1176,1176,1176,0
|
|
20240625,152200,147987063838,1176,1176,1176,1176,0
|
|
20240625,152100,147987063838,1176,1176,1176,1176,0
|
|
20240625,152000,147987063838,1176,1176,1176,1176,0
|
|
20240625,151900,147987063838,1176,1173,1180,1171,306792
|
|
20240625,151800,147626743482,1173,1160,1175,1160,294908
|
|
20240625,151700,147281549737,1161,1169,1170,1160,137409
|
|
20240625,151600,147121581409,1170,1162,1175,1161,422739
|
|
20240625,151500,146627506205,1162,1162,1163,1158,65877
|
|
20240625,151400,146551046743,1162,1162,1163,1159,75278
|
|
20240625,151300,146463657667,1160,1159,1162,1157,115107
|
|
20240625,151200,146330238010,1159,1162,1162,1158,108224
|
|
20240625,151100,146204748182,1162,1156,1162,1156,131582
|
|
20240625,151000,146052225886,1157,1156,1157,1155,66560
|
|
20240625,150900,145975302740,1156,1155,1156,1153,59720
|
|
20240625,150800,145906375383,1155,1153,1155,1152,62653
|
|
20240625,150700,145834101781,1153,1153,1154,1152,43464
|
|
20240625,150600,145783993394,1154,1155,1155,1153,69263
|
|
20240625,150500,145704097062,1155,1154,1155,1153,68643
|
|
20240625,150400,145624883618,1154,1154,1154,1153,25286
|
|
20240625,150300,145595727058,1154,1153,1154,1152,108813
|
|
20240625,150200,145470318134,1153,1154,1155,1152,87259
|
|
20240625,150100,145369704785,1154,1155,1156,1152,74239
|
|
20240625,150000,145284068385,1155,1155,1156,1154,50628
|
|
20240625,145900,145225586389,1155,1156,1156,1153,48116
|
|
20240625,145800,145170049948,1156,1156,1157,1153,54011
|
|
20240625,145700,145107724768,1156,1156,1157,1155,64797
|
|
20240625,145600,145032827065,1156,1156,1157,1154,49475
|
|
20240625,145500,144975636461,1155,1158,1158,1155,55549
|
|
20240625,145400,144911385462,1158,1156,1159,1154,70551
|
|
20240625,145300,144829850220,1156,1155,1157,1154,29519
|
|
20240625,145200,144795745847,1155,1158,1158,1154,72009
|
|
20240625,145100,144712494566,1158,1155,1159,1154,69916
|
|
20240625,145000,144631659544,1156,1154,1156,1152,48120
|
|
20240625,144900,144576108282,1152,1151,1154,1149,403390
|
|
20240625,144800,144111995939,1153,1160,1160,1150,240369
|
|
20240625,144700,143834824835,1160,1155,1160,1154,95874
|
|
20240625,144600,143724045149,1155,1160,1162,1154,230039
|
|
20240625,144500,143457896907,1161,1161,1163,1158,60432
|
|
20240625,144400,143387760784,1161,1162,1164,1157,100093
|
|
20240625,144300,143271672980,1163,1160,1163,1158,101505
|
|
20240625,144200,143153847523,1160,1166,1166,1155,285506
|
|
20240625,144100,142822837206,1167,1165,1169,1162,83759
|
|
20240625,144000,142725359780,1165,1172,1174,1164,144533
|
|
20240625,143900,142556462259,1171,1172,1174,1170,106736
|
|
20240625,143800,142431416912,1172,1178,1180,1171,217474
|
|
20240625,143700,142175459579,1178,1165,1179,1163,158515
|
|
20240625,143600,141989642295,1165,1167,1167,1164,63448
|
|
20240625,143500,141915698288,1167,1166,1168,1163,91148
|
|
20240625,143400,141809493091,1165,1167,1168,1165,42577
|
|
20240625,143300,141759815419,1167,1165,1169,1164,63061
|
|
20240625,143200,141686249579,1164,1165,1166,1161,191693
|
|
20240625,143100,141463305093,1165,1170,1170,1161,285955
|
|
20240625,143000,141130411928,1169,1170,1174,1167,90210
|
|
20240625,142900,141024992616,1174,1170,1175,1167,77571
|
|
20240625,142800,140934320464,1170,1171,1175,1169,134804
|
|
20240625,142700,140776260456,1171,1167,1172,1166,201065
|
|
20240625,142600,140541101258,1168,1169,1172,1167,152799
|
|
20240625,142500,140362405525,1168,1170,1173,1167,92881
|
|
20240625,142400,140253837176,1172,1171,1174,1166,304291
|
|
20240625,142300,139897884195,1172,1178,1179,1168,470860
|
|
20240625,142200,139345504499,1179,1184,1184,1178,115331
|
|
20240625,142100,139209361615,1184,1186,1186,1184,78435
|
|
20240625,142000,139116472278,1186,1188,1189,1184,85878
|
|
20240625,141900,139014647593,1188,1182,1190,1181,128466
|
|
20240625,141800,138862223409,1182,1181,1182,1180,89360
|
|
20240625,141700,138756673121,1182,1178,1182,1178,149479
|
|
20240625,141600,138580320716,1179,1183,1184,1178,276129
|
|
20240625,141500,138254416786,1185,1190,1191,1182,176348
|
|
20240625,141400,138045131028,1190,1188,1191,1181,460810
|
|
20240625,141300,137499240728,1190,1190,1191,1186,133779
|
|
20240625,141200,137340269037,1190,1189,1198,1186,113334
|
|
20240625,141100,137205334476,1189,1199,1199,1183,754010
|
|
20240625,141000,136307282865,1198,1200,1201,1198,90311
|
|
20240625,140900,136198945802,1201,1202,1203,1200,41836
|
|
20240625,140800,136148705775,1202,1203,1203,1201,24676
|
|
20240625,140700,136119038128,1203,1205,1205,1202,29144
|
|
20240625,140600,136083988723,1205,1206,1208,1204,17375
|
|
20240625,140500,136063043332,1207,1203,1208,1201,58664
|
|
20240625,140400,135992441275,1202,1203,1204,1202,29814
|
|
20240625,140300,135956585681,1203,1202,1204,1201,36037
|
|
20240625,140200,135913266536,1201,1200,1202,1200,45060
|
|
20240625,140100,135859169491,1201,1202,1202,1199,107572
|
|
20240625,140000,135730057001,1202,1203,1204,1201,102876
|
|
20240625,135900,135606414431,1203,1208,1209,1202,154739
|
|
20240625,135800,135420009268,1209,1210,1210,1206,78132
|
|
20240625,135700,135325637904,1209,1210,1210,1207,44319
|
|
20240625,135600,135272089642,1210,1211,1213,1208,62280
|
|
20240625,135500,135196728245,1212,1211,1212,1208,68682
|
|
20240625,135400,135113544703,1211,1207,1212,1207,97492
|
|
20240625,135300,134995612631,1208,1207,1209,1205,23058
|
|
20240625,135200,134967783937,1207,1209,1210,1205,40188
|
|
20240625,135100,134919249728,1209,1209,1210,1208,29790
|
|
20240625,135000,134883231265,1210,1210,1211,1208,49844
|
|
20240625,134900,134822923098,1210,1209,1211,1208,68314
|
|
20240625,134800,134740301205,1208,1208,1209,1207,22544
|
|
20240625,134700,134713077111,1208,1208,1208,1207,26360
|
|
20240625,134600,134681251507,1208,1209,1209,1206,59804
|
|
20240625,134500,134609065529,1209,1213,1213,1207,71130
|
|
20240625,134400,134522957418,1213,1208,1213,1204,78597
|
|
20240625,134300,134428008987,1209,1214,1214,1207,64101
|
|
20240625,134200,134350347214,1214,1203,1216,1200,174476
|
|
20240625,134100,134139310919,1200,1201,1204,1196,102049
|
|
20240625,134000,134017037185,1200,1206,1206,1200,57436
|
|
20240625,133900,133948031613,1206,1207,1207,1204,45300
|
|
20240625,133800,133893408074,1206,1207,1208,1205,62875
|
|
20240625,133700,133817559631,1206,1201,1209,1200,60891
|
|
20240625,133600,133744255005,1202,1199,1202,1199,96125
|
|
20240625,133500,133628895446,1199,1198,1200,1196,178424
|
|
20240625,133400,133415330070,1198,1200,1200,1195,158488
|
|
20240625,133300,133225625164,1198,1205,1209,1197,594774
|
|
20240625,133200,132511206347,1209,1209,1210,1205,124981
|
|
20240625,133100,132360328523,1209,1208,1209,1206,81178
|
|
20240625,133000,132262316250,1208,1207,1208,1205,95597
|
|
20240625,132900,132147068158,1207,1208,1209,1205,106492
|
|
20240625,132800,132018647159,1208,1209,1209,1206,155106
|
|
20240625,132700,131831405016,1208,1209,1210,1208,80324
|
|
20240625,132600,131734355742,1209,1215,1215,1207,104508
|
|
20240625,132500,131607965584,1215,1218,1218,1210,164011
|
|
20240625,132400,131408982238,1218,1219,1220,1217,39161
|
|
20240625,132300,131361278965,1219,1220,1221,1218,35549
|
|
20240625,132200,131317921938,1221,1221,1222,1215,96825
|
|
20240625,132100,131199918951,1222,1222,1224,1220,114592
|
|
20240625,132000,131059869078,1221,1220,1222,1218,104664
|
|
20240625,131900,130932127172,1220,1215,1220,1212,72074
|
|
20240625,131800,130844470920,1215,1215,1217,1213,57756
|
|
20240625,131700,130774318708,1214,1213,1215,1210,101505
|
|
20240625,131600,130651313458,1214,1220,1221,1214,93469
|
|
20240625,131500,130537508670,1220,1221,1222,1219,91812
|
|
20240625,131400,130425450568,1221,1218,1226,1217,206914
|
|
20240625,131300,130172373562,1218,1215,1218,1214,54945
|
|
20240625,131200,130105544986,1215,1213,1218,1211,77851
|
|
20240625,131100,130010974024,1213,1211,1213,1210,54876
|
|
20240625,131000,129944502524,1211,1211,1213,1210,50225
|
|
20240625,130900,129883653943,1211,1208,1211,1207,50752
|
|
20240625,130800,129822309507,1209,1210,1210,1207,47991
|
|
20240625,130700,129764306933,1210,1213,1213,1208,191485
|
|
20240625,130600,129532647455,1213,1207,1216,1207,172130
|
|
20240625,130500,129323753254,1207,1207,1210,1204,93118
|
|
20240625,130400,129211396293,1208,1205,1208,1203,185427
|
|
20240625,130300,128988062450,1205,1211,1213,1204,432821
|
|
20240625,130200,128465754960,1209,1208,1212,1207,220881
|
|
20240625,130100,128198744975,1208,1210,1214,1207,422079
|
|
20240625,130000,127688196074,1210,1224,1225,1210,590412
|
|
20240625,125900,126969794948,1224,1231,1231,1221,281724
|
|
20240625,125800,126624826945,1232,1227,1232,1225,102574
|
|
20240625,125700,126498906102,1225,1230,1232,1225,153985
|
|
20240625,125600,126309653549,1231,1234,1235,1230,225327
|
|
20240625,125500,126032103240,1234,1239,1241,1234,229634
|
|
20240625,125400,125747995701,1240,1245,1245,1234,292861
|
|
20240625,125300,125384864353,1244,1234,1247,1233,667945
|
|
20240625,125200,124555972398,1233,1233,1234,1230,112710
|
|
20240625,125100,124417062848,1233,1229,1233,1228,115712
|
|
20240625,125000,124274697313,1230,1225,1230,1223,95891
|
|
20240625,124900,124157068217,1225,1227,1227,1224,122140
|
|
20240625,124800,124007367070,1227,1223,1227,1221,76385
|
|
20240625,124700,123913891156,1221,1218,1223,1217,112508
|
|
20240625,124600,123776562979,1218,1217,1219,1216,120328
|
|
20240625,124500,123630133960,1217,1223,1223,1216,237011
|
|
20240625,124400,123341218269,1223,1225,1226,1221,102552
|
|
20240625,124300,123215824822,1225,1220,1227,1220,64717
|
|
20240625,124200,123136583469,1221,1223,1223,1220,93277
|
|
20240625,124100,123022647560,1223,1229,1229,1220,180283
|
|
20240625,124000,122802365152,1229,1233,1233,1222,119277
|
|
20240625,123900,122656133115,1233,1231,1234,1230,97592
|
|
20240625,123800,122535930345,1232,1234,1234,1230,88195
|
|
20240625,123700,122427342946,1234,1229,1237,1228,44554
|
|
20240625,123600,122372429877,1229,1238,1239,1229,243658
|
|
20240625,123500,122071160129,1238,1237,1240,1236,301889
|
|
20240625,123400,121697308986,1237,1221,1237,1220,191810
|
|
20240625,123300,121461519982,1221,1233,1233,1221,234191
|
|
20240625,123200,121174459573,1232,1233,1234,1230,109700
|
|
20240625,123100,121039249087,1232,1226,1235,1221,186302
|
|
20240625,123000,120810678060,1225,1230,1231,1225,117876
|
|
20240625,122900,120665907611,1229,1227,1232,1222,364655
|
|
20240625,122800,120218622398,1227,1230,1235,1227,192562
|
|
20240625,122700,119981659568,1231,1237,1240,1230,249539
|
|
20240625,122600,119673475850,1236,1243,1245,1235,237051
|
|
20240625,122500,119379827509,1244,1239,1247,1236,346224
|
|
20240625,122400,118949132874,1239,1245,1246,1235,328710
|
|
20240625,122300,118541573062,1245,1243,1247,1230,368085
|
|
20240625,122200,118084765546,1243,1248,1254,1240,899076
|
|
20240625,122100,116962519218,1248,1234,1254,1234,1895643
|
|
20240625,122000,114600721167,1234,1221,1236,1219,402068
|
|
20240625,121900,114105327397,1221,1232,1232,1220,244917
|
|
20240625,121800,113804737469,1230,1231,1235,1230,456081
|
|
20240625,121700,113242600285,1231,1218,1232,1217,455753
|
|
20240625,121600,112683523694,1218,1217,1218,1212,85330
|
|
20240625,121500,112579851869,1218,1219,1221,1215,271658
|
|
20240625,121400,112248617321,1219,1214,1219,1211,258731
|
|
20240625,121300,111934065149,1214,1202,1214,1201,227462
|
|
20240625,121200,111659178861,1202,1196,1202,1195,90080
|
|
20240625,121100,111551260523,1196,1197,1198,1195,159174
|
|
20240625,121000,111360947782,1197,1197,1200,1196,124399
|
|
20240625,120900,111212026430,1198,1200,1200,1196,363511
|
|
20240625,120800,110776808388,1200,1203,1205,1200,137453
|
|
20240625,120700,110611746402,1203,1202,1203,1200,107671
|
|
20240625,120600,110482409150,1203,1204,1205,1202,41924
|
|
20240625,120500,110431957255,1204,1202,1204,1201,77842
|
|
20240625,120400,110338393107,1202,1205,1206,1201,62854
|
|
20240625,120300,110262731094,1206,1207,1208,1205,67354
|
|
20240625,120200,110181476823,1205,1211,1211,1205,95028
|
|
20240625,120100,110066669924,1211,1210,1212,1209,32720
|
|
20240625,120000,110027060886,1208,1208,1212,1206,77394
|
|
20240625,115900,109933503575,1208,1202,1208,1201,134524
|
|
20240625,115800,109771669152,1202,1204,1205,1201,104745
|
|
20240625,115700,109645737910,1205,1208,1209,1203,84517
|
|
20240625,115600,109543815081,1208,1206,1209,1204,36257
|
|
20240625,115500,109500087176,1205,1210,1210,1202,135768
|
|
20240625,115400,109336455447,1210,1212,1214,1208,64788
|
|
20240625,115300,109258041370,1212,1209,1212,1208,84415
|
|
20240625,115200,109155927408,1209,1203,1210,1203,96384
|
|
20240625,115100,109039701134,1203,1203,1204,1200,283722
|
|
20240625,115000,108698772553,1202,1209,1210,1201,244047
|
|
20240625,114900,108404782548,1209,1211,1211,1207,130368
|
|
20240625,114800,108247163250,1210,1210,1219,1210,91026
|
|
20240625,114700,108136770050,1210,1218,1219,1207,138167
|
|
20240625,114600,107969089241,1219,1219,1219,1215,65010
|
|
20240625,114500,107889950568,1219,1212,1222,1212,135968
|
|
20240625,114400,107724336002,1212,1210,1212,1203,305461
|
|
20240625,114300,107355748771,1211,1215,1215,1210,206102
|
|
20240625,114200,107106116058,1215,1213,1218,1213,117332
|
|
20240625,114100,106963586494,1212,1224,1224,1211,409299
|
|
20240625,114000,106466153339,1224,1231,1232,1222,153354
|
|
20240625,113900,106278303640,1231,1228,1234,1227,154030
|
|
20240625,113800,106088849542,1229,1234,1236,1228,250354
|
|
20240625,113700,105780235343,1235,1239,1239,1229,396775
|
|
20240625,113600,105290017883,1239,1225,1239,1223,497992
|
|
20240625,113500,104676322161,1225,1221,1225,1217,108194
|
|
20240625,113400,104544243267,1221,1226,1226,1220,85682
|
|
20240625,113300,104439540345,1226,1225,1226,1220,103429
|
|
20240625,113200,104313038974,1225,1227,1228,1221,199564
|
|
20240625,113100,104068486902,1225,1224,1227,1216,242219
|
|
20240625,113000,103772035762,1225,1215,1229,1213,375401
|
|
20240625,112900,103313063048,1214,1220,1220,1212,130764
|
|
20240625,112800,103154055275,1220,1212,1222,1211,193963
|
|
20240625,112700,102917849248,1211,1215,1217,1210,195673
|
|
20240625,112600,102680717731,1215,1222,1222,1214,125333
|
|
20240625,112500,102527921684,1222,1221,1223,1219,171443
|
|
20240625,112400,102318688135,1221,1213,1223,1212,150755
|
|
20240625,112300,102135058802,1213,1218,1219,1211,119908
|
|
20240625,112200,101989495486,1218,1217,1226,1212,332969
|
|
20240625,112100,101583418780,1217,1211,1220,1211,300291
|
|
20240625,112000,101218121448,1212,1203,1216,1203,354442
|
|
20240625,111900,100788755109,1204,1203,1205,1196,765645
|
|
20240625,111800,99869827239,1203,1207,1208,1202,293751
|
|
20240625,111700,99515930267,1207,1209,1210,1202,419965
|
|
20240625,111600,99009752159,1209,1216,1217,1208,587459
|
|
20240625,111500,98297983141,1216,1219,1219,1214,137473
|
|
20240625,111400,98130796834,1219,1221,1222,1213,321021
|
|
20240625,111300,97740287809,1221,1228,1229,1220,233922
|
|
20240625,111200,97453679144,1227,1219,1228,1217,265656
|
|
20240625,111100,97129011272,1219,1217,1226,1213,438924
|
|
20240625,111000,96594098887,1217,1233,1233,1213,903318
|
|
20240625,110900,95490773543,1233,1240,1240,1230,454977
|
|
20240625,110800,94929100165,1240,1237,1245,1235,548848
|
|
20240625,110700,94248815406,1237,1230,1249,1230,963904
|
|
20240625,110600,93052816835,1231,1227,1239,1222,815798
|
|
20240625,110500,92049461233,1227,1230,1230,1225,376667
|
|
20240625,110400,91587589879,1229,1227,1237,1226,507094
|
|
20240625,110300,90963675846,1227,1237,1237,1221,857295
|
|
20240625,110200,89911367530,1236,1232,1241,1232,530262
|
|
20240625,110100,89255266992,1232,1257,1257,1230,1288142
|
|
20240625,110000,87658759244,1256,1245,1258,1241,1342305
|
|
20240625,105900,85980450406,1246,1226,1250,1223,1287606
|
|
20240625,105800,84386838002,1226,1214,1228,1214,533432
|
|
20240625,105700,83734028713,1216,1213,1227,1212,795522
|
|
20240625,105600,82762495663,1212,1209,1220,1205,531963
|
|
20240625,105500,82117609478,1210,1213,1228,1198,1769868
|
|
20240625,105400,79968882776,1211,1248,1277,1206,4802370
|
|
20240625,105300,73957837288,1249,1225,1252,1220,3066882
|
|
20240625,105200,70144614320,1226,1229,1234,1225,910824
|
|
20240625,105100,69024951693,1230,1213,1237,1212,1840081
|
|
20240625,105000,66770794942,1215,1199,1215,1195,878010
|
|
20240625,104900,65710191259,1195,1201,1201,1194,182612
|
|
20240625,104800,65491490267,1201,1201,1203,1197,199678
|
|
20240625,104700,65251923596,1201,1194,1205,1193,360724
|
|
20240625,104600,64819140756,1193,1195,1195,1182,454534
|
|
20240625,104500,64279004763,1194,1197,1198,1191,224096
|
|
20240625,104400,64011366024,1198,1196,1203,1196,439304
|
|
20240625,104300,63484501128,1196,1196,1197,1189,183573
|
|
20240625,104200,63265547830,1197,1204,1205,1188,434596
|
|
20240625,104100,62745885248,1205,1194,1213,1191,1081673
|
|
20240625,104000,61443824200,1193,1194,1195,1188,258618
|
|
20240625,103900,61135806247,1195,1188,1195,1185,538279
|
|
20240625,103800,60494653180,1188,1179,1188,1179,218286
|
|
20240625,103700,60236364382,1181,1186,1188,1178,347472
|
|
20240625,103600,59825373422,1186,1175,1188,1171,633279
|
|
20240625,103500,59079594104,1175,1185,1186,1175,535275
|
|
20240625,103400,58448568463,1186,1180,1190,1180,430683
|
|
20240625,103300,57937886138,1181,1179,1184,1178,476852
|
|
20240625,103200,57374764821,1180,1193,1193,1170,1331733
|
|
20240625,103100,55803539509,1193,1197,1203,1180,1396658
|
|
20240625,103000,54138590901,1197,1218,1219,1183,2191343
|
|
20240625,102900,51515102062,1218,1230,1244,1210,3820750
|
|
20240625,102800,46810383768,1231,1222,1231,1214,1489823
|
|
20240625,102700,44989271599,1222,1216,1231,1213,2228600
|
|
20240625,102600,42259624123,1217,1203,1225,1203,1852753
|
|
20240625,102500,40005767687,1203,1213,1217,1203,1788681
|
|
20240625,102400,37838532995,1231,1231,1231,1231,0
|
|
20240625,102300,37838532995,1231,1201,1231,1199,2595048
|
|
20240625,102200,34665870988,1202,1188,1215,1185,1279669
|
|
20240625,102100,33127787084,1188,1199,1207,1185,991790
|
|
20240625,102000,31940016084,1200,1180,1200,1179,906409
|
|
20240625,101900,30860792686,1178,1186,1198,1175,747042
|
|
20240625,101800,29974469495,1186,1190,1197,1165,1400312
|
|
20240625,101700,28315821867,1193,1186,1205,1169,1356570
|
|
20240625,101600,26704752900,1190,1213,1224,1177,2591210
|
|
20240625,101500,23587632331,1214,1160,1218,1158,3403324
|
|
20240625,101400,19513792408,1159,1169,1181,1144,2572927
|
|
20240625,101300,16523510030,1169,1192,1231,1161,6704132
|
|
20240625,101200,8415957330,1192,1135,1197,1121,3024814
|
|
20240625,101100,4917470223,1135,1111,1137,1110,392683
|
|
20240625,101000,4473927999,1111,1114,1115,1111,17106
|
|
20240625,100900,4454900902,1114,1112,1115,1110,19958
|
|
20240625,100800,4432720788,1112,1115,1115,1101,68577
|
|
20240625,100700,4356687930,1114,1122,1126,1114,115182
|
|
20240625,100600,4227585003,1121,1122,1122,1119,27988
|
|
20240625,100500,4196212551,1121,1122,1122,1115,38202
|
|
20240625,100400,4153487857,1118,1120,1122,1118,37085
|
|
20240625,100300,4111920099,1121,1120,1122,1116,27503
|
|
20240625,100200,4081138694,1121,1124,1125,1120,35664
|
|
20240625,100100,4041089557,1122,1120,1125,1113,109491
|
|
20240625,100000,3918559559,1121,1123,1124,1121,33764
|
|
20240625,095900,3880658949,1123,1124,1125,1122,21304
|
|
20240625,095800,3856710675,1122,1122,1125,1121,46518
|
|
20240625,095700,3804416007,1119,1120,1123,1118,42312
|
|
20240625,095600,3756980787,1119,1111,1120,1107,44557
|
|
20240625,095500,3707405272,1112,1121,1121,1111,79539
|
|
20240625,095400,3618770548,1121,1127,1128,1120,43219
|
|
20240625,095300,3570246127,1128,1132,1132,1119,183013
|
|
20240625,095200,3363957057,1132,1117,1135,1117,412443
|
|
20240625,095100,2898611946,1117,1110,1118,1107,93417
|
|
20240625,095000,2794508841,1110,1107,1117,1106,81124
|
|
20240625,094900,2704331056,1107,1096,1111,1096,70495
|
|
20240625,094800,2626436941,1095,1091,1095,1089,15536
|
|
20240625,094700,2609475127,1089,1085,1090,1085,2711
|
|
20240625,094600,2606524783,1085,1085,1091,1084,37222
|
|
20240625,094500,2565983676,1086,1088,1088,1084,12383
|
|
20240625,094400,2552543407,1088,1089,1090,1087,9065
|
|
20240625,094300,2542673352,1089,1089,1090,1088,20207
|
|
20240625,094200,2520671250,1089,1087,1091,1084,6107
|
|
20240625,094100,2514034816,1087,1092,1094,1087,44214
|
|
20240625,094000,2465825941,1091,1089,1093,1088,13212
|
|
20240625,093900,2451417707,1089,1084,1090,1084,48598
|
|
20240625,093800,2398568448,1083,1080,1083,1079,14438
|
|
20240625,093700,2382963395,1082,1079,1083,1076,126111
|
|
20240625,093600,2246964912,1079,1085,1085,1078,157367
|
|
20240625,093500,2076823249,1084,1087,1087,1083,90407
|
|
20240625,093400,1978764566,1088,1091,1091,1087,58228
|
|
20240625,093300,1915326590,1092,1092,1093,1091,6529
|
|
20240625,093200,1908197923,1092,1098,1098,1091,47604
|
|
20240625,093100,1856190162,1098,1099,1105,1097,8272
|
|
20240625,093000,1847098226,1099,1100,1100,1099,8996
|
|
20240625,092900,1837207447,1100,1100,1101,1099,8877
|
|
20240625,092800,1827441518,1101,1104,1108,1101,13514
|
|
20240625,092700,1812525299,1103,1095,1104,1095,22583
|
|
20240625,092600,1787650053,1098,1094,1098,1094,5783
|
|
20240625,092500,1781313031,1094,1093,1094,1092,8104
|
|
20240625,092400,1772453657,1093,1094,1094,1089,60916
|
|
20240625,092300,1705971141,1094,1093,1095,1093,20274
|
|
20240625,092200,1683796491,1094,1097,1099,1091,81878
|
|
20240625,092100,1594249761,1103,1102,1103,1095,67108
|
|
20240625,092000,1520630097,1099,1097,1102,1097,72829
|
|
20240625,091900,1440636261,1096,1100,1101,1096,35187
|
|
20240625,091800,1402013818,1100,1102,1103,1097,65752
|
|
20240625,091700,1329723720,1101,1100,1109,1099,123392
|
|
20240625,091600,1193859218,1101,1107,1107,1100,125686
|
|
20240625,091500,1055229926,1109,1112,1113,1107,56102
|
|
20240625,091400,992953795,1112,1112,1116,1112,8509
|
|
20240625,091300,983490151,1112,1112,1115,1111,34427
|
|
20240625,091200,945178000,1112,1116,1116,1112,13221
|
|
20240625,091100,930451135,1115,1114,1117,1111,38833
|
|
20240625,091000,887239887,1117,1111,1118,1110,29648
|
|
20240625,090900,854255224,1112,1120,1120,1110,42213
|
|
20240625,090800,807193399,1120,1123,1126,1119,43618
|
|
20240625,090700,758217646,1123,1115,1123,1114,29142
|
|
20240625,090600,725642510,1116,1117,1118,1109,41598
|
|
20240625,090500,679331450,1113,1126,1132,1113,85884
|
|
20240625,090400,582788831,1126,1123,1138,1123,176230
|
|
20240625,090300,383385149,1122,1113,1125,1108,101432
|
|
20240625,090200,269881840,1115,1113,1115,1103,65951
|
|
20240625,090100,196827926,1118,1114,1118,1103,65114
|
|
20240625,090000,124722815,1113,1120,1122,1111,100488
|