595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185200,56265418954,1216,1216,1216,1216,367892
|
|
20240626,185100,56265418954,1216,1216,1216,1216,0
|
|
20240626,185000,56265418954,1216,1216,1216,1216,0
|
|
20240626,184900,56265418954,1216,1216,1216,1216,0
|
|
20240626,184800,56265418954,1216,1216,1216,1216,0
|
|
20240626,184700,56265418954,1216,1216,1216,1216,0
|
|
20240626,184600,56265418954,1216,1216,1216,1216,0
|
|
20240626,184500,56265418954,1216,1216,1216,1216,0
|
|
20240626,184400,56265418954,1216,1216,1216,1216,0
|
|
20240626,184300,56265418954,1216,1216,1216,1216,0
|
|
20240626,184200,56265418954,1216,1216,1216,1216,0
|
|
20240626,184100,56265418954,1216,1216,1216,1216,0
|
|
20240626,184000,56265418954,1216,1216,1216,1216,0
|
|
20240626,183900,56265418954,1216,1216,1216,1216,0
|
|
20240626,183800,56265418954,1216,1216,1216,1216,0
|
|
20240626,183700,56265418954,1216,1216,1216,1216,0
|
|
20240626,183600,56265418954,1216,1216,1216,1216,0
|
|
20240626,183500,56265418954,1216,1216,1216,1216,0
|
|
20240626,183400,56265418954,1216,1216,1216,1216,0
|
|
20240626,183300,56265418954,1216,1216,1216,1216,0
|
|
20240626,183200,56265418954,1216,1216,1216,1216,0
|
|
20240626,183100,56265418954,1216,1216,1216,1216,0
|
|
20240626,183000,56265418954,1216,1216,1216,1216,0
|
|
20240626,182900,56265418954,1216,1216,1216,1216,0
|
|
20240626,182800,56265418954,1216,1216,1216,1216,0
|
|
20240626,182700,56265418954,1216,1216,1216,1216,0
|
|
20240626,182600,56265418954,1216,1216,1216,1216,0
|
|
20240626,182500,56265418954,1216,1216,1216,1216,0
|
|
20240626,182400,56265418954,1216,1216,1216,1216,0
|
|
20240626,182300,56265418954,1216,1216,1216,1216,0
|
|
20240626,182200,56265418954,1216,1216,1216,1216,367892
|
|
20240626,182100,56265418954,1216,1216,1216,1216,0
|
|
20240626,182000,56265418954,1216,1216,1216,1216,0
|
|
20240626,181900,56265418954,1216,1216,1216,1216,0
|
|
20240626,181800,56265418954,1216,1216,1216,1216,0
|
|
20240626,181700,56265418954,1216,1216,1216,1216,0
|
|
20240626,181600,56265418954,1216,1216,1216,1216,0
|
|
20240626,181500,56265418954,1216,1216,1216,1216,0
|
|
20240626,181400,56265418954,1216,1216,1216,1216,0
|
|
20240626,181300,56265418954,1216,1216,1216,1216,0
|
|
20240626,181200,56265418954,1216,1216,1216,1216,0
|
|
20240626,181100,56265418954,1216,1216,1216,1216,0
|
|
20240626,181000,56265418954,1216,1216,1216,1216,0
|
|
20240626,180900,56265418954,1216,1216,1216,1216,0
|
|
20240626,180800,56265418954,1216,1216,1216,1216,0
|
|
20240626,180700,56265418954,1216,1216,1216,1216,0
|
|
20240626,180600,56265418954,1216,1216,1216,1216,0
|
|
20240626,180500,56265418954,1216,1216,1216,1216,0
|
|
20240626,180400,56265418954,1216,1216,1216,1216,0
|
|
20240626,180300,56265418954,1216,1216,1216,1216,0
|
|
20240626,180200,56265418954,1216,1216,1216,1216,0
|
|
20240626,180100,56265418954,1216,1216,1216,1216,0
|
|
20240626,180000,56265418954,1216,1216,1216,1216,0
|
|
20240626,175900,56265418954,1216,1216,1216,1216,0
|
|
20240626,175800,56265418954,1216,1216,1216,1216,0
|
|
20240626,175700,56265418954,1216,1216,1216,1216,0
|
|
20240626,175600,56265418954,1216,1216,1216,1216,0
|
|
20240626,175500,56265418954,1216,1216,1216,1216,0
|
|
20240626,175400,56265418954,1216,1216,1216,1216,0
|
|
20240626,175300,56265418954,1216,1216,1216,1216,0
|
|
20240626,175200,56265418954,1216,1216,1216,1216,367892
|
|
20240626,175100,56265418954,1216,1216,1216,1216,0
|
|
20240626,175000,56265418954,1216,1216,1216,1216,0
|
|
20240626,174900,56265418954,1216,1216,1216,1216,0
|
|
20240626,174800,56265418954,1216,1216,1216,1216,0
|
|
20240626,174700,56265418954,1216,1216,1216,1216,0
|
|
20240626,174600,56265418954,1216,1216,1216,1216,0
|
|
20240626,174500,56265418954,1216,1216,1216,1216,0
|
|
20240626,174400,56265418954,1216,1216,1216,1216,0
|
|
20240626,174300,56265418954,1216,1216,1216,1216,0
|
|
20240626,174200,56265418954,1216,1216,1216,1216,0
|
|
20240626,174100,56265418954,1216,1216,1216,1216,0
|
|
20240626,174000,56265418954,1216,1216,1216,1216,0
|
|
20240626,173900,56265418954,1216,1216,1216,1216,0
|
|
20240626,173800,56265418954,1216,1216,1216,1216,0
|
|
20240626,173700,56265418954,1216,1216,1216,1216,0
|
|
20240626,173600,56265418954,1216,1216,1216,1216,0
|
|
20240626,173500,56265418954,1216,1216,1216,1216,0
|
|
20240626,173400,56265418954,1216,1216,1216,1216,0
|
|
20240626,173300,56265418954,1216,1216,1216,1216,0
|
|
20240626,173200,56265418954,1216,1216,1216,1216,0
|
|
20240626,173100,56265418954,1216,1216,1216,1216,0
|
|
20240626,173000,56265418954,1216,1216,1216,1216,0
|
|
20240626,172900,56265418954,1216,1216,1216,1216,0
|
|
20240626,172800,56265418954,1216,1216,1216,1216,0
|
|
20240626,172700,56265418954,1216,1216,1216,1216,0
|
|
20240626,172600,56265418954,1216,1216,1216,1216,0
|
|
20240626,172500,56265418954,1216,1216,1216,1216,0
|
|
20240626,172400,56265418954,1216,1216,1216,1216,0
|
|
20240626,172300,56265418954,1216,1216,1216,1216,0
|
|
20240626,172200,56265418954,1216,1216,1216,1216,367892
|
|
20240626,172100,56265418954,1216,1216,1216,1216,0
|
|
20240626,172000,56265418954,1216,1216,1216,1216,0
|
|
20240626,171900,56265418954,1216,1216,1216,1216,0
|
|
20240626,171800,56265418954,1216,1216,1216,1216,0
|
|
20240626,171700,56265418954,1216,1216,1216,1216,0
|
|
20240626,171600,56265418954,1216,1216,1216,1216,0
|
|
20240626,171500,56265418954,1216,1216,1216,1216,0
|
|
20240626,171400,56265418954,1216,1216,1216,1216,0
|
|
20240626,171300,56265418954,1216,1216,1216,1216,0
|
|
20240626,171200,56265418954,1216,1216,1216,1216,0
|
|
20240626,171100,56265418954,1216,1216,1216,1216,0
|
|
20240626,171000,56265418954,1216,1216,1216,1216,0
|
|
20240626,170900,56265418954,1216,1216,1216,1216,0
|
|
20240626,170800,56265418954,1216,1216,1216,1216,0
|
|
20240626,170700,56265418954,1216,1216,1216,1216,0
|
|
20240626,170600,56265418954,1216,1216,1216,1216,0
|
|
20240626,170500,56265418954,1216,1216,1216,1216,0
|
|
20240626,170400,56265418954,1216,1216,1216,1216,0
|
|
20240626,170300,56265418954,1216,1216,1216,1216,0
|
|
20240626,170200,56265418954,1216,1216,1216,1216,0
|
|
20240626,170100,56265418954,1216,1216,1216,1216,0
|
|
20240626,170000,56265418954,1216,1216,1216,1216,0
|
|
20240626,165900,56265418954,1216,1216,1216,1216,0
|
|
20240626,165800,56265418954,1216,1216,1216,1216,0
|
|
20240626,165700,56265418954,1216,1216,1216,1216,0
|
|
20240626,165600,56265418954,1216,1216,1216,1216,0
|
|
20240626,165500,56265418954,1216,1216,1216,1216,0
|
|
20240626,165400,56265418954,1216,1216,1216,1216,0
|
|
20240626,165300,56265418954,1216,1216,1216,1216,0
|
|
20240626,165200,56265418954,1216,1216,1216,1216,367892
|
|
20240626,165100,56265418954,1216,1216,1216,1216,0
|
|
20240626,165000,56265418954,1216,1216,1216,1216,0
|
|
20240626,164900,56265418954,1216,1216,1216,1216,0
|
|
20240626,164800,56265418954,1216,1216,1216,1216,0
|
|
20240626,164700,56265418954,1216,1216,1216,1216,0
|
|
20240626,164600,56265418954,1216,1216,1216,1216,0
|
|
20240626,164500,56265418954,1216,1216,1216,1216,0
|
|
20240626,164400,56265418954,1216,1216,1216,1216,0
|
|
20240626,164300,56265418954,1216,1216,1216,1216,0
|
|
20240626,164200,56265418954,1216,1216,1216,1216,0
|
|
20240626,164100,56265418954,1216,1216,1216,1216,0
|
|
20240626,164000,56265418954,1216,1216,1216,1216,0
|
|
20240626,163900,56265418954,1216,1216,1216,1216,0
|
|
20240626,163800,56265418954,1216,1216,1216,1216,0
|
|
20240626,163700,56265418954,1216,1216,1216,1216,0
|
|
20240626,163600,56265418954,1216,1216,1216,1216,0
|
|
20240626,163500,56265418954,1216,1216,1216,1216,0
|
|
20240626,163400,56265418954,1216,1216,1216,1216,0
|
|
20240626,163300,56265418954,1216,1216,1216,1216,0
|
|
20240626,163200,56265418954,1216,1216,1216,1216,0
|
|
20240626,163100,56265418954,1216,1216,1216,1216,0
|
|
20240626,163000,56265418954,1216,1216,1216,1216,0
|
|
20240626,162900,56265418954,1216,1216,1216,1216,0
|
|
20240626,162800,56265418954,1216,1216,1216,1216,0
|
|
20240626,162700,56265418954,1216,1216,1216,1216,0
|
|
20240626,162600,56265418954,1216,1216,1216,1216,0
|
|
20240626,162500,56265418954,1216,1216,1216,1216,0
|
|
20240626,162400,56265418954,1216,1216,1216,1216,0
|
|
20240626,162300,56265418954,1216,1216,1216,1216,0
|
|
20240626,162200,56265418954,1216,1216,1216,1216,367892
|
|
20240626,162100,56265418954,1216,1216,1216,1216,0
|
|
20240626,162000,56265418954,1216,1216,1216,1216,0
|
|
20240626,161900,56265418954,1216,1216,1216,1216,0
|
|
20240626,161800,56265418954,1216,1216,1216,1216,0
|
|
20240626,161700,56265418954,1216,1216,1216,1216,0
|
|
20240626,161600,56265418954,1216,1216,1216,1216,0
|
|
20240626,161500,56265418954,1216,1216,1216,1216,0
|
|
20240626,161400,56265418954,1216,1216,1216,1216,0
|
|
20240626,161300,56265418954,1216,1216,1216,1216,0
|
|
20240626,161200,56265418954,1216,1216,1216,1216,0
|
|
20240626,161100,56265418954,1216,1216,1216,1216,0
|
|
20240626,161000,56265418954,1216,1216,1216,1216,0
|
|
20240626,160900,56265418954,1216,1216,1216,1216,0
|
|
20240626,160800,56265418954,1216,1216,1216,1216,0
|
|
20240626,160700,56265418954,1216,1216,1216,1216,0
|
|
20240626,160600,56265418954,1216,1216,1216,1216,0
|
|
20240626,160500,56265418954,1216,1216,1216,1216,0
|
|
20240626,160400,56265418954,1216,1216,1216,1216,0
|
|
20240626,160300,56265418954,1216,1216,1216,1216,0
|
|
20240626,160200,56265418954,1216,1216,1216,1216,0
|
|
20240626,160100,56265418954,1216,1216,1216,1216,0
|
|
20240626,160000,56265418954,1216,1216,1216,1216,0
|
|
20240626,155900,56265418954,1216,1216,1216,1216,0
|
|
20240626,155800,56265418954,1216,1216,1216,1216,0
|
|
20240626,155700,56265418954,1216,1216,1216,1216,0
|
|
20240626,155600,56265418954,1216,1216,1216,1216,0
|
|
20240626,155500,56265418954,1216,1216,1216,1216,0
|
|
20240626,155400,56265418954,1216,1216,1216,1216,0
|
|
20240626,155300,56265418954,1216,1216,1216,1216,0
|
|
20240626,155200,56265418954,1216,1216,1216,1216,367892
|
|
20240626,155100,56265418954,1216,1216,1216,1216,0
|
|
20240626,155000,56265418954,1216,1216,1216,1216,0
|
|
20240626,154900,56265418954,1216,1216,1216,1216,0
|
|
20240626,154800,56265418954,1216,1216,1216,1216,0
|
|
20240626,154700,56265418954,1216,1216,1216,1216,0
|
|
20240626,154600,56265418954,1216,1216,1216,1216,0
|
|
20240626,154500,56265418954,1216,1216,1216,1216,0
|
|
20240626,154400,56265418954,1216,1216,1216,1216,0
|
|
20240626,154300,56265418954,1216,1216,1216,1216,0
|
|
20240626,154200,56265418954,1216,1216,1216,1216,0
|
|
20240626,154100,56265418954,1216,1216,1216,1216,0
|
|
20240626,154000,56265418954,1216,1216,1216,1216,0
|
|
20240626,153900,56265418954,1216,1216,1216,1216,0
|
|
20240626,153800,56265418954,1216,1216,1216,1216,0
|
|
20240626,153700,56265418954,1216,1216,1216,1216,0
|
|
20240626,153600,56265418954,1216,1216,1216,1216,0
|
|
20240626,153500,56265418954,1216,1216,1216,1216,0
|
|
20240626,153400,56265418954,1216,1216,1216,1216,0
|
|
20240626,153300,56265418954,1216,1216,1216,1216,0
|
|
20240626,153200,56265418954,1216,1216,1216,1216,0
|
|
20240626,153100,56265418954,1216,1216,1216,1216,0
|
|
20240626,153000,56265418954,1216,1216,1216,1216,367892
|
|
20240626,152900,55818062282,1210,1210,1210,1210,0
|
|
20240626,152800,55818062282,1210,1210,1210,1210,0
|
|
20240626,152700,55818062282,1210,1210,1210,1210,0
|
|
20240626,152600,55818062282,1210,1210,1210,1210,0
|
|
20240626,152500,55818062282,1210,1210,1210,1210,0
|
|
20240626,152400,55818062282,1210,1210,1210,1210,0
|
|
20240626,152300,55818062282,1210,1210,1210,1210,0
|
|
20240626,152200,55818062282,1210,1210,1210,1210,0
|
|
20240626,152100,55818062282,1210,1210,1210,1210,0
|
|
20240626,152000,55818062282,1210,1210,1210,1210,0
|
|
20240626,151900,55818062282,1210,1211,1212,1206,90142
|
|
20240626,151800,55709083246,1212,1208,1212,1206,99641
|
|
20240626,151700,55588627588,1209,1210,1210,1208,46399
|
|
20240626,151600,55532534841,1210,1208,1210,1208,38734
|
|
20240626,151500,55485721768,1208,1211,1211,1207,129322
|
|
20240626,151400,55329464453,1211,1211,1212,1210,82060
|
|
20240626,151300,55230111675,1212,1213,1214,1212,36975
|
|
20240626,151200,55185278899,1214,1215,1215,1212,55203
|
|
20240626,151100,55118327063,1215,1213,1217,1212,58171
|
|
20240626,151000,55047668029,1213,1217,1217,1212,42032
|
|
20240626,150900,54996624575,1217,1215,1218,1213,81111
|
|
20240626,150800,54898034617,1216,1214,1216,1213,29770
|
|
20240626,150700,54861889472,1214,1216,1216,1212,15094
|
|
20240626,150600,54843568935,1216,1214,1217,1213,46491
|
|
20240626,150500,54787075037,1213,1211,1217,1211,36757
|
|
20240626,150400,54742461397,1212,1212,1213,1210,35945
|
|
20240626,150300,54698910956,1212,1212,1212,1211,29289
|
|
20240626,150200,54663434377,1212,1211,1212,1211,10550
|
|
20240626,150100,54650658073,1211,1213,1213,1210,36819
|
|
20240626,150000,54606082472,1213,1211,1213,1210,14315
|
|
20240626,145900,54588740235,1211,1214,1215,1210,27325
|
|
20240626,145800,54555602549,1213,1216,1216,1213,18695
|
|
20240626,145700,54532897685,1216,1214,1217,1214,33674
|
|
20240626,145600,54491965740,1214,1215,1215,1213,24737
|
|
20240626,145500,54461936138,1215,1217,1217,1210,61596
|
|
20240626,145400,54387239727,1217,1212,1218,1210,75292
|
|
20240626,145300,54295806768,1211,1209,1213,1208,53333
|
|
20240626,145200,54231296191,1210,1211,1211,1209,12154
|
|
20240626,145100,54216595791,1211,1211,1211,1209,31156
|
|
20240626,145000,54178878071,1211,1211,1211,1210,29306
|
|
20240626,144900,54143391653,1211,1211,1211,1210,14094
|
|
20240626,144800,54126337791,1211,1210,1211,1209,11807
|
|
20240626,144700,54112052594,1210,1209,1210,1208,17653
|
|
20240626,144600,54090703592,1209,1209,1209,1208,20567
|
|
20240626,144500,54065847398,1209,1210,1210,1208,24699
|
|
20240626,144400,54035995986,1209,1210,1210,1209,9140
|
|
20240626,144300,54024944619,1210,1210,1210,1209,4602
|
|
20240626,144200,54019377419,1210,1208,1210,1208,48621
|
|
20240626,144100,53960601399,1209,1208,1209,1207,19033
|
|
20240626,144000,53937603734,1209,1210,1210,1207,39128
|
|
20240626,143900,53890312372,1211,1211,1212,1210,31945
|
|
20240626,143800,53851626240,1212,1210,1213,1210,39115
|
|
20240626,143700,53804260462,1211,1213,1214,1211,62712
|
|
20240626,143600,53728241197,1214,1217,1217,1212,78731
|
|
20240626,143500,53632598125,1216,1214,1217,1214,81726
|
|
20240626,143400,53533273506,1214,1213,1214,1211,59692
|
|
20240626,143300,53460902733,1212,1213,1213,1209,67577
|
|
20240626,143200,53379075753,1213,1210,1213,1208,80809
|
|
20240626,143100,53281259310,1211,1208,1211,1207,44876
|
|
20240626,143000,53227038055,1209,1209,1209,1207,20028
|
|
20240626,142900,53202842598,1208,1210,1210,1207,31836
|
|
20240626,142800,53164389789,1208,1210,1211,1208,45880
|
|
20240626,142700,53108934815,1211,1211,1212,1210,7185
|
|
20240626,142600,53100236240,1210,1209,1212,1209,15079
|
|
20240626,142500,53081991772,1210,1210,1211,1208,28591
|
|
20240626,142400,53047421480,1209,1212,1212,1209,13804
|
|
20240626,142300,53030719363,1212,1212,1212,1211,9059
|
|
20240626,142200,53019746441,1212,1212,1212,1211,5447
|
|
20240626,142100,53013147866,1212,1212,1212,1208,11102
|
|
20240626,142000,52999722108,1212,1215,1215,1208,57142
|
|
20240626,141900,52930527420,1215,1215,1215,1214,9554
|
|
20240626,141800,52918927893,1215,1213,1215,1212,16327
|
|
20240626,141700,52899109363,1214,1214,1216,1213,14729
|
|
20240626,141600,52881210759,1214,1216,1216,1213,7606
|
|
20240626,141500,52871969693,1216,1216,1217,1215,24128
|
|
20240626,141400,52842634394,1216,1211,1216,1211,21694
|
|
20240626,141300,52816294050,1212,1210,1213,1210,2296
|
|
20240626,141200,52813511224,1213,1214,1214,1210,38148
|
|
20240626,141100,52767269431,1214,1212,1214,1212,5290
|
|
20240626,141000,52760851312,1214,1217,1217,1214,19271
|
|
20240626,140900,52737445069,1217,1217,1217,1212,25610
|
|
20240626,140800,52706341416,1217,1217,1217,1215,13842
|
|
20240626,140700,52689504301,1217,1215,1218,1214,15205
|
|
20240626,140600,52671018233,1216,1217,1217,1216,7295
|
|
20240626,140500,52662142029,1218,1215,1218,1213,32884
|
|
20240626,140400,52622192929,1214,1214,1215,1213,22677
|
|
20240626,140300,52594660286,1214,1210,1214,1209,35194
|
|
20240626,140200,52552044809,1210,1208,1211,1206,91575
|
|
20240626,140100,52441435638,1208,1208,1208,1207,9953
|
|
20240626,140000,52429416743,1208,1209,1210,1208,15312
|
|
20240626,135900,52410917382,1209,1212,1212,1207,16846
|
|
20240626,135800,52390578914,1213,1207,1214,1205,48221
|
|
20240626,135700,52332377530,1208,1212,1212,1205,90961
|
|
20240626,135600,52222502651,1212,1210,1213,1207,16801
|
|
20240626,135500,52202176028,1210,1207,1210,1206,49281
|
|
20240626,135400,52142687973,1207,1210,1211,1207,51461
|
|
20240626,135300,52080515741,1211,1212,1212,1210,38084
|
|
20240626,135200,52034404717,1213,1215,1216,1212,21897
|
|
20240626,135100,52007824517,1215,1215,1216,1214,11403
|
|
20240626,135000,51993969694,1215,1214,1216,1214,10889
|
|
20240626,134900,51980744175,1213,1213,1215,1212,16489
|
|
20240626,134800,51960742067,1213,1210,1214,1209,13388
|
|
20240626,134700,51944529824,1210,1215,1215,1209,66420
|
|
20240626,134600,51864064059,1215,1219,1219,1213,63268
|
|
20240626,134500,51787177944,1218,1221,1222,1217,39547
|
|
20240626,134400,51738953453,1221,1220,1221,1216,62198
|
|
20240626,134300,51663211939,1219,1225,1226,1219,48900
|
|
20240626,134200,51603435915,1224,1223,1228,1222,135170
|
|
20240626,134100,51437905732,1223,1222,1223,1220,27316
|
|
20240626,134000,51404547953,1220,1217,1225,1217,104026
|
|
20240626,133900,51277373949,1218,1216,1218,1215,29845
|
|
20240626,133800,51241077868,1216,1216,1216,1214,15388
|
|
20240626,133700,51222374460,1216,1215,1216,1214,9357
|
|
20240626,133600,51211007975,1215,1217,1217,1214,63935
|
|
20240626,133500,51133308530,1217,1219,1219,1216,18017
|
|
20240626,133400,51111378379,1219,1221,1221,1217,22913
|
|
20240626,133300,51083444715,1220,1213,1221,1212,94825
|
|
20240626,133200,50967999185,1214,1213,1214,1212,9659
|
|
20240626,133100,50956280819,1213,1212,1213,1210,20308
|
|
20240626,133000,50931677171,1210,1213,1215,1210,27155
|
|
20240626,132900,50898737773,1213,1218,1218,1212,41902
|
|
20240626,132800,50847845857,1218,1218,1220,1216,48397
|
|
20240626,132700,50788863620,1218,1216,1218,1216,19011
|
|
20240626,132600,50765726671,1217,1215,1217,1213,21826
|
|
20240626,132500,50739212030,1215,1216,1216,1214,28791
|
|
20240626,132400,50704224555,1216,1214,1219,1213,54077
|
|
20240626,132300,50638456431,1214,1211,1214,1211,15203
|
|
20240626,132200,50620024341,1211,1208,1211,1206,68344
|
|
20240626,132100,50537445762,1208,1210,1210,1207,7936
|
|
20240626,132000,50527855152,1210,1210,1210,1209,16430
|
|
20240626,131900,50507987333,1209,1207,1210,1206,47604
|
|
20240626,131800,50450511384,1207,1208,1208,1206,21528
|
|
20240626,131700,50424526812,1209,1209,1210,1208,34827
|
|
20240626,131600,50382439441,1210,1210,1210,1209,32236
|
|
20240626,131500,50343465194,1210,1210,1211,1209,13393
|
|
20240626,131400,50327254615,1211,1209,1211,1208,72684
|
|
20240626,131300,50239373674,1209,1211,1212,1209,21127
|
|
20240626,131200,50213804262,1212,1212,1212,1211,10149
|
|
20240626,131100,50201512004,1212,1211,1212,1210,19111
|
|
20240626,131000,50178370090,1211,1211,1211,1209,35527
|
|
20240626,130900,50135384144,1211,1211,1212,1209,16369
|
|
20240626,130800,50115581434,1212,1211,1214,1211,12312
|
|
20240626,130700,50100648068,1211,1213,1213,1209,57354
|
|
20240626,130600,50031269067,1213,1213,1214,1211,12495
|
|
20240626,130500,50016128448,1212,1217,1218,1208,77649
|
|
20240626,130400,49922012523,1217,1220,1220,1214,62565
|
|
20240626,130300,49845843961,1220,1225,1225,1217,48905
|
|
20240626,130200,49786167236,1225,1227,1227,1221,79871
|
|
20240626,130100,49688308313,1227,1222,1228,1220,175762
|
|
20240626,130000,49473262518,1221,1216,1222,1214,145034
|
|
20240626,125900,49296716629,1216,1214,1217,1213,20389
|
|
20240626,125800,49271939767,1214,1213,1216,1212,19327
|
|
20240626,125700,49248474048,1213,1217,1218,1212,29577
|
|
20240626,125600,49212525049,1216,1217,1218,1216,31212
|
|
20240626,125500,49174551351,1217,1215,1219,1215,46309
|
|
20240626,125400,49118197476,1215,1212,1215,1208,23648
|
|
20240626,125300,49089545977,1212,1215,1217,1207,47933
|
|
20240626,125200,49031437163,1215,1213,1215,1212,18844
|
|
20240626,125100,49008573820,1213,1216,1217,1212,34338
|
|
20240626,125000,48966878164,1216,1206,1220,1204,182468
|
|
20240626,124900,48745608257,1206,1207,1207,1205,37862
|
|
20240626,124800,48699955541,1207,1206,1207,1205,9981
|
|
20240626,124700,48687923432,1206,1207,1207,1205,37757
|
|
20240626,124600,48642398258,1206,1206,1207,1204,34475
|
|
20240626,124500,48600832251,1207,1206,1207,1204,11692
|
|
20240626,124400,48586732414,1207,1208,1208,1206,25562
|
|
20240626,124300,48555883788,1208,1205,1208,1205,29419
|
|
20240626,124200,48520391790,1205,1204,1205,1203,22568
|
|
20240626,124100,48493225215,1204,1203,1205,1202,21238
|
|
20240626,124000,48467671891,1204,1205,1205,1203,22611
|
|
20240626,123900,48440442964,1205,1201,1205,1201,61098
|
|
20240626,123800,48366956624,1201,1203,1204,1201,88138
|
|
20240626,123700,48261039113,1204,1207,1207,1202,59804
|
|
20240626,123600,48189057427,1208,1204,1210,1203,77955
|
|
20240626,123500,48095102704,1205,1203,1205,1201,52867
|
|
20240626,123400,48031497629,1202,1205,1205,1201,98748
|
|
20240626,123300,47912766522,1204,1205,1205,1203,30998
|
|
20240626,123200,47875437389,1204,1202,1206,1201,68052
|
|
20240626,123100,47793643749,1202,1203,1204,1201,61527
|
|
20240626,123000,47719649751,1204,1207,1207,1203,60516
|
|
20240626,122900,47646782670,1207,1204,1207,1203,47403
|
|
20240626,122800,47589698080,1203,1207,1207,1201,124895
|
|
20240626,122700,47439352111,1207,1207,1207,1205,29657
|
|
20240626,122600,47403587452,1206,1210,1210,1205,137149
|
|
20240626,122500,47237980641,1209,1212,1212,1209,41710
|
|
20240626,122400,47187505484,1213,1214,1215,1211,44102
|
|
20240626,122300,47134053143,1214,1215,1216,1212,15160
|
|
20240626,122200,47115655672,1216,1216,1218,1215,22603
|
|
20240626,122100,47088160300,1216,1212,1216,1212,34233
|
|
20240626,122000,47046614621,1212,1214,1214,1210,122363
|
|
20240626,121900,46898434616,1213,1214,1216,1212,39789
|
|
20240626,121800,46850145230,1214,1214,1214,1211,37316
|
|
20240626,121700,46804900093,1214,1213,1216,1211,81708
|
|
20240626,121600,46705771287,1213,1217,1218,1213,59379
|
|
20240626,121500,46633609447,1217,1220,1221,1217,60663
|
|
20240626,121400,46559671737,1221,1222,1222,1220,25690
|
|
20240626,121300,46528294114,1221,1220,1221,1219,32456
|
|
20240626,121200,46488679026,1221,1222,1223,1219,37362
|
|
20240626,121100,46443080648,1223,1222,1223,1220,23642
|
|
20240626,121000,46414209335,1222,1223,1223,1220,25330
|
|
20240626,120900,46383294171,1220,1228,1228,1220,57446
|
|
20240626,120800,46313008624,1228,1226,1230,1225,73057
|
|
20240626,120700,46223315174,1227,1226,1227,1223,37746
|
|
20240626,120600,46177047065,1226,1225,1226,1221,59111
|
|
20240626,120500,46104744471,1225,1227,1227,1224,27761
|
|
20240626,120400,46070721902,1227,1223,1227,1222,60707
|
|
20240626,120300,45996400245,1223,1223,1224,1221,49177
|
|
20240626,120200,45936263172,1222,1218,1225,1217,46986
|
|
20240626,120100,45878896696,1218,1218,1218,1215,33655
|
|
20240626,120000,45837952822,1218,1218,1218,1210,44239
|
|
20240626,115900,45784293839,1217,1214,1219,1211,128058
|
|
20240626,115800,45628918389,1214,1215,1215,1212,38362
|
|
20240626,115700,45582369083,1215,1215,1215,1212,37575
|
|
20240626,115600,45536758427,1215,1212,1215,1205,295133
|
|
20240626,115500,45179868896,1212,1218,1219,1211,373725
|
|
20240626,115400,44725667652,1219,1223,1223,1218,491827
|
|
20240626,115300,44125684950,1223,1224,1225,1222,85461
|
|
20240626,115200,44021155677,1224,1227,1227,1223,93199
|
|
20240626,115100,43907021464,1227,1227,1229,1226,15058
|
|
20240626,115000,43888559069,1227,1232,1232,1226,66221
|
|
20240626,114900,43807153853,1231,1226,1232,1225,29312
|
|
20240626,114800,43771142302,1225,1226,1227,1225,26646
|
|
20240626,114700,43738476196,1226,1226,1227,1224,51332
|
|
20240626,114600,43675606726,1225,1227,1227,1225,32976
|
|
20240626,114500,43635199374,1227,1227,1227,1225,19971
|
|
20240626,114400,43610704078,1227,1227,1227,1225,14198
|
|
20240626,114300,43593299388,1227,1224,1228,1223,55190
|
|
20240626,114200,43525747707,1223,1230,1230,1223,74194
|
|
20240626,114100,43434863559,1230,1230,1231,1226,51004
|
|
20240626,114000,43372180750,1231,1237,1238,1230,50503
|
|
20240626,113900,43309799304,1237,1231,1237,1227,146457
|
|
20240626,113800,43129529859,1231,1232,1232,1229,14627
|
|
20240626,113700,43111530698,1232,1233,1233,1229,25207
|
|
20240626,113600,43080505767,1233,1231,1234,1229,41661
|
|
20240626,113500,43029218500,1231,1236,1237,1230,63943
|
|
20240626,113400,42950357642,1235,1225,1238,1224,149257
|
|
20240626,113300,42766841172,1226,1227,1227,1224,19398
|
|
20240626,113200,42743068996,1227,1225,1227,1224,46077
|
|
20240626,113100,42686642882,1225,1228,1230,1224,46622
|
|
20240626,113000,42629485073,1230,1232,1233,1229,71385
|
|
20240626,112900,42541613826,1232,1230,1232,1229,53161
|
|
20240626,112800,42476208172,1230,1226,1230,1224,51618
|
|
20240626,112700,42412929577,1226,1226,1226,1224,18095
|
|
20240626,112600,42390759474,1226,1224,1226,1223,32671
|
|
20240626,112500,42350739614,1224,1224,1225,1223,25095
|
|
20240626,112400,42320028324,1225,1225,1226,1223,41935
|
|
20240626,112300,42268702886,1226,1226,1229,1225,13679
|
|
20240626,112200,42251929498,1226,1223,1228,1222,90307
|
|
20240626,112100,42141364296,1222,1224,1225,1222,41142
|
|
20240626,112000,42091047639,1224,1224,1225,1222,65781
|
|
20240626,111900,42010563438,1224,1225,1225,1223,70247
|
|
20240626,111800,41924605940,1224,1231,1231,1224,85984
|
|
20240626,111700,41819195556,1231,1233,1233,1230,59191
|
|
20240626,111600,41746314563,1234,1232,1234,1231,107522
|
|
20240626,111500,41613779097,1233,1225,1233,1225,46934
|
|
20240626,111400,41556091957,1225,1224,1227,1223,105063
|
|
20240626,111300,41427449430,1225,1223,1226,1223,79476
|
|
20240626,111200,41330183303,1224,1228,1229,1223,129168
|
|
20240626,111100,41172096648,1228,1225,1229,1224,183528
|
|
20240626,111000,40947326929,1226,1229,1229,1225,127655
|
|
20240626,110900,40790750408,1229,1229,1230,1226,93466
|
|
20240626,110800,40676017281,1229,1226,1230,1225,84952
|
|
20240626,110700,40571721490,1226,1232,1232,1225,313906
|
|
20240626,110600,40186504125,1231,1233,1233,1229,79744
|
|
20240626,110500,40088383062,1233,1231,1235,1228,127589
|
|
20240626,110400,39931334092,1231,1235,1237,1229,154940
|
|
20240626,110300,39740489816,1237,1240,1241,1235,84218
|
|
20240626,110200,39636236006,1240,1239,1241,1234,161511
|
|
20240626,110100,39436363205,1241,1242,1250,1237,189495
|
|
20240626,110000,39200653043,1243,1255,1255,1242,149093
|
|
20240626,105900,39014446280,1255,1243,1255,1242,546333
|
|
20240626,105800,38331762955,1244,1245,1246,1243,91054
|
|
20240626,105700,38218439954,1245,1242,1247,1242,159935
|
|
20240626,105600,38019239770,1241,1235,1245,1233,156610
|
|
20240626,105500,37825488693,1235,1234,1235,1232,67410
|
|
20240626,105400,37742327005,1234,1235,1237,1232,62394
|
|
20240626,105300,37665269047,1234,1230,1236,1229,76718
|
|
20240626,105200,37570768108,1231,1229,1234,1228,201576
|
|
20240626,105100,37322801026,1228,1229,1229,1227,47574
|
|
20240626,105000,37264371605,1229,1230,1230,1227,99578
|
|
20240626,104900,37142073062,1230,1228,1231,1228,77643
|
|
20240626,104800,37046631592,1228,1226,1231,1226,127037
|
|
20240626,104700,36890600102,1226,1231,1231,1225,379286
|
|
20240626,104600,36424875253,1231,1232,1232,1230,95494
|
|
20240626,104500,36307323867,1232,1237,1237,1226,356268
|
|
20240626,104400,35868848709,1237,1237,1240,1235,153686
|
|
20240626,104300,35678667709,1237,1245,1245,1236,256433
|
|
20240626,104200,35360933324,1244,1249,1254,1244,309932
|
|
20240626,104100,34973820341,1249,1247,1249,1245,66270
|
|
20240626,104000,34891165422,1245,1249,1250,1245,170918
|
|
20240626,103900,34677959666,1249,1248,1250,1248,162886
|
|
20240626,103800,34474547101,1249,1243,1250,1241,245755
|
|
20240626,103700,34168254477,1243,1250,1254,1238,506218
|
|
20240626,103600,33536566183,1254,1258,1262,1244,1081533
|
|
20240626,103500,32176848281,1259,1247,1260,1244,1589014
|
|
20240626,103400,30184460520,1247,1228,1247,1227,524382
|
|
20240626,103300,29533559422,1227,1227,1227,1225,77192
|
|
20240626,103200,29438915803,1228,1228,1229,1221,177515
|
|
20240626,103100,29221572707,1229,1228,1231,1224,45231
|
|
20240626,103000,29165993351,1224,1229,1230,1224,173544
|
|
20240626,102900,28953267259,1229,1236,1236,1228,87602
|
|
20240626,102800,28845370481,1236,1234,1236,1231,109168
|
|
20240626,102700,28710710837,1232,1239,1242,1231,251408
|
|
20240626,102600,28399503295,1239,1242,1243,1236,308528
|
|
20240626,102500,28016835526,1242,1232,1243,1230,461595
|
|
20240626,102400,27445408601,1232,1222,1233,1219,111524
|
|
20240626,102300,27308853138,1222,1228,1229,1220,243751
|
|
20240626,102200,27010855840,1228,1230,1233,1227,85761
|
|
20240626,102100,26905429336,1230,1235,1235,1229,137961
|
|
20240626,102000,26735507628,1232,1234,1240,1231,247890
|
|
20240626,101900,26429206794,1234,1231,1234,1230,113757
|
|
20240626,101800,26289058313,1231,1228,1231,1228,96933
|
|
20240626,101700,26169851432,1228,1230,1230,1225,98937
|
|
20240626,101600,26048457139,1229,1235,1236,1228,152832
|
|
20240626,101500,25860184202,1234,1221,1237,1220,351553
|
|
20240626,101400,25427420866,1221,1220,1221,1216,145833
|
|
20240626,101300,25249682134,1220,1222,1223,1216,177606
|
|
20240626,101200,25033096474,1222,1224,1226,1214,566786
|
|
20240626,101100,24341392840,1223,1228,1228,1223,321760
|
|
20240626,101000,23947102148,1227,1243,1250,1220,1791805
|
|
20240626,100900,21725016160,1242,1237,1244,1235,221658
|
|
20240626,100800,21450586106,1237,1244,1245,1236,379947
|
|
20240626,100700,20978816648,1244,1236,1245,1234,560978
|
|
20240626,100600,20282413557,1236,1232,1237,1231,182475
|
|
20240626,100500,20057245535,1232,1238,1238,1230,225213
|
|
20240626,100400,19779201148,1238,1232,1245,1231,1456632
|
|
20240626,100300,17973063160,1232,1227,1232,1227,255987
|
|
20240626,100200,17658107727,1228,1226,1228,1225,187227
|
|
20240626,100100,17428498781,1226,1216,1227,1215,138106
|
|
20240626,100000,17259637663,1216,1217,1222,1213,226248
|
|
20240626,095900,16984609490,1218,1212,1222,1208,293178
|
|
20240626,095800,16628424084,1211,1233,1234,1210,652314
|
|
20240626,095700,15830868266,1233,1232,1236,1230,460602
|
|
20240626,095600,15262926480,1233,1234,1235,1224,416102
|
|
20240626,095500,14750738710,1235,1218,1238,1217,768560
|
|
20240626,095400,13807149253,1218,1220,1220,1211,327808
|
|
20240626,095300,13408169595,1219,1208,1221,1206,902809
|
|
20240626,095200,12311441646,1208,1205,1209,1204,279150
|
|
20240626,095100,11974473843,1205,1198,1205,1196,110777
|
|
20240626,095000,11841501373,1197,1207,1208,1197,255847
|
|
20240626,094900,11533547792,1207,1208,1209,1200,309034
|
|
20240626,094800,11160826932,1207,1188,1209,1186,423103
|
|
20240626,094700,10652980141,1186,1187,1188,1185,98666
|
|
20240626,094600,10535953773,1187,1197,1198,1186,150932
|
|
20240626,094500,10355919776,1197,1198,1200,1190,120159
|
|
20240626,094400,10212089452,1200,1192,1200,1189,140310
|
|
20240626,094300,10044472415,1192,1187,1192,1185,116204
|
|
20240626,094200,9906474813,1187,1190,1191,1187,121723
|
|
20240626,094100,9761810243,1190,1192,1193,1189,88366
|
|
20240626,094000,9656539684,1192,1199,1200,1188,418608
|
|
20240626,093900,9155888715,1200,1188,1201,1188,396839
|
|
20240626,093800,8680801439,1192,1181,1195,1181,224851
|
|
20240626,093700,8413289858,1180,1178,1182,1178,67821
|
|
20240626,093600,8333268495,1180,1184,1184,1170,199625
|
|
20240626,093500,8098129506,1183,1190,1193,1183,263640
|
|
20240626,093400,7784806008,1192,1181,1206,1181,841207
|
|
20240626,093300,6779962530,1182,1181,1183,1175,165597
|
|
20240626,093200,6584352943,1181,1171,1182,1169,134450
|
|
20240626,093100,6426172538,1171,1163,1171,1163,45448
|
|
20240626,093000,6373064196,1167,1166,1167,1161,123159
|
|
20240626,092900,6229771682,1167,1170,1170,1166,87050
|
|
20240626,092800,6128068045,1166,1171,1172,1164,104665
|
|
20240626,092700,6005896317,1172,1166,1172,1164,72748
|
|
20240626,092600,5921068730,1165,1176,1176,1165,160040
|
|
20240626,092500,5734256079,1176,1180,1181,1168,229593
|
|
20240626,092400,5464858911,1181,1181,1181,1176,168849
|
|
20240626,092300,5265835487,1181,1179,1181,1175,84207
|
|
20240626,092200,5166615003,1179,1183,1186,1171,289442
|
|
20240626,092100,4825130803,1183,1174,1188,1173,437540
|
|
20240626,092000,4308415679,1175,1170,1177,1168,290534
|
|
20240626,091900,3967824233,1170,1166,1173,1163,267539
|
|
20240626,091800,3654902125,1166,1163,1166,1161,98354
|
|
20240626,091700,3540526635,1163,1152,1163,1150,127358
|
|
20240626,091600,3393116612,1153,1159,1159,1152,56292
|
|
20240626,091500,3328001390,1158,1159,1164,1157,195809
|
|
20240626,091400,3100893747,1159,1150,1159,1147,110008
|
|
20240626,091300,2974152519,1148,1138,1152,1137,180077
|
|
20240626,091200,2767858592,1137,1137,1140,1136,145435
|
|
20240626,091100,2602348897,1136,1137,1140,1134,56737
|
|
20240626,091000,2537844464,1137,1137,1137,1132,95960
|
|
20240626,090900,2428958694,1137,1134,1137,1131,168251
|
|
20240626,090800,2238343629,1135,1142,1142,1134,223197
|
|
20240626,090700,1984502188,1141,1153,1155,1140,132361
|
|
20240626,090600,1832697049,1155,1140,1157,1140,92239
|
|
20240626,090500,1726845174,1141,1143,1145,1139,140404
|
|
20240626,090400,1566751327,1140,1143,1144,1139,151352
|
|
20240626,090300,1394082300,1142,1149,1151,1142,134954
|
|
20240626,090200,1239464544,1146,1159,1161,1145,224426
|
|
20240626,090100,980977768,1159,1142,1163,1140,227992
|
|
20240626,090000,717993127,1144,1151,1154,1139,572049
|