596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185300,16205838582,1184,1184,1184,1184,112925
|
|
20240628,185200,16205838582,1184,1184,1184,1184,0
|
|
20240628,185100,16205838582,1184,1184,1184,1184,0
|
|
20240628,185000,16205838582,1184,1184,1184,1184,0
|
|
20240628,184900,16205838582,1184,1184,1184,1184,0
|
|
20240628,184800,16205838582,1184,1184,1184,1184,0
|
|
20240628,184700,16205838582,1184,1184,1184,1184,0
|
|
20240628,184600,16205838582,1184,1184,1184,1184,0
|
|
20240628,184500,16205838582,1184,1184,1184,1184,0
|
|
20240628,184400,16205838582,1184,1184,1184,1184,0
|
|
20240628,184300,16205838582,1184,1184,1184,1184,0
|
|
20240628,184200,16205838582,1184,1184,1184,1184,0
|
|
20240628,184100,16205838582,1184,1184,1184,1184,0
|
|
20240628,184000,16205838582,1184,1184,1184,1184,0
|
|
20240628,183900,16205838582,1184,1184,1184,1184,0
|
|
20240628,183800,16205838582,1184,1184,1184,1184,0
|
|
20240628,183700,16205838582,1184,1184,1184,1184,0
|
|
20240628,183600,16205838582,1184,1184,1184,1184,0
|
|
20240628,183500,16205838582,1184,1184,1184,1184,0
|
|
20240628,183400,16205838582,1184,1184,1184,1184,0
|
|
20240628,183300,16205838582,1184,1184,1184,1184,0
|
|
20240628,183200,16205838582,1184,1184,1184,1184,0
|
|
20240628,183100,16205838582,1184,1184,1184,1184,0
|
|
20240628,183000,16205838582,1184,1184,1184,1184,0
|
|
20240628,182900,16205838582,1184,1184,1184,1184,0
|
|
20240628,182800,16205838582,1184,1184,1184,1184,0
|
|
20240628,182700,16205838582,1184,1184,1184,1184,0
|
|
20240628,182600,16205838582,1184,1184,1184,1184,0
|
|
20240628,182500,16205838582,1184,1184,1184,1184,0
|
|
20240628,182400,16205838582,1184,1184,1184,1184,0
|
|
20240628,182300,16205838582,1184,1184,1184,1184,112925
|
|
20240628,182200,16205838582,1184,1184,1184,1184,0
|
|
20240628,182100,16205838582,1184,1184,1184,1184,0
|
|
20240628,182000,16205838582,1184,1184,1184,1184,0
|
|
20240628,181900,16205838582,1184,1184,1184,1184,0
|
|
20240628,181800,16205838582,1184,1184,1184,1184,0
|
|
20240628,181700,16205838582,1184,1184,1184,1184,0
|
|
20240628,181600,16205838582,1184,1184,1184,1184,0
|
|
20240628,181500,16205838582,1184,1184,1184,1184,0
|
|
20240628,181400,16205838582,1184,1184,1184,1184,0
|
|
20240628,181300,16205838582,1184,1184,1184,1184,0
|
|
20240628,181200,16205838582,1184,1184,1184,1184,0
|
|
20240628,181100,16205838582,1184,1184,1184,1184,0
|
|
20240628,181000,16205838582,1184,1184,1184,1184,0
|
|
20240628,180900,16205838582,1184,1184,1184,1184,0
|
|
20240628,180800,16205838582,1184,1184,1184,1184,0
|
|
20240628,180700,16205838582,1184,1184,1184,1184,0
|
|
20240628,180600,16205838582,1184,1184,1184,1184,0
|
|
20240628,180500,16205838582,1184,1184,1184,1184,0
|
|
20240628,180400,16205838582,1184,1184,1184,1184,0
|
|
20240628,180300,16205838582,1184,1184,1184,1184,0
|
|
20240628,180200,16205838582,1184,1184,1184,1184,0
|
|
20240628,180100,16205838582,1184,1184,1184,1184,0
|
|
20240628,180000,16205838582,1184,1184,1184,1184,0
|
|
20240628,175900,16205838582,1184,1184,1184,1184,0
|
|
20240628,175800,16205838582,1184,1184,1184,1184,0
|
|
20240628,175700,16205838582,1184,1184,1184,1184,0
|
|
20240628,175600,16205838582,1184,1184,1184,1184,0
|
|
20240628,175500,16205838582,1184,1184,1184,1184,0
|
|
20240628,175400,16205838582,1184,1184,1184,1184,0
|
|
20240628,175300,16205838582,1184,1184,1184,1184,112925
|
|
20240628,175200,16205838582,1184,1184,1184,1184,0
|
|
20240628,175100,16205838582,1184,1184,1184,1184,0
|
|
20240628,175000,16205838582,1184,1184,1184,1184,0
|
|
20240628,174900,16205838582,1184,1184,1184,1184,0
|
|
20240628,174800,16205838582,1184,1184,1184,1184,0
|
|
20240628,174700,16205838582,1184,1184,1184,1184,0
|
|
20240628,174600,16205838582,1184,1184,1184,1184,0
|
|
20240628,174500,16205838582,1184,1184,1184,1184,0
|
|
20240628,174400,16205838582,1184,1184,1184,1184,0
|
|
20240628,174300,16205838582,1184,1184,1184,1184,0
|
|
20240628,174200,16205838582,1184,1184,1184,1184,0
|
|
20240628,174100,16205838582,1184,1184,1184,1184,0
|
|
20240628,174000,16205838582,1184,1184,1184,1184,0
|
|
20240628,173900,16205838582,1184,1184,1184,1184,0
|
|
20240628,173800,16205838582,1184,1184,1184,1184,0
|
|
20240628,173700,16205838582,1184,1184,1184,1184,0
|
|
20240628,173600,16205838582,1184,1184,1184,1184,0
|
|
20240628,173500,16205838582,1184,1184,1184,1184,0
|
|
20240628,173400,16205838582,1184,1184,1184,1184,0
|
|
20240628,173300,16205838582,1184,1184,1184,1184,0
|
|
20240628,173200,16205838582,1184,1184,1184,1184,0
|
|
20240628,173100,16205838582,1184,1184,1184,1184,0
|
|
20240628,173000,16205838582,1184,1184,1184,1184,0
|
|
20240628,172900,16205838582,1184,1184,1184,1184,0
|
|
20240628,172800,16205838582,1184,1184,1184,1184,0
|
|
20240628,172700,16205838582,1184,1184,1184,1184,0
|
|
20240628,172600,16205838582,1184,1184,1184,1184,0
|
|
20240628,172500,16205838582,1184,1184,1184,1184,0
|
|
20240628,172400,16205838582,1184,1184,1184,1184,0
|
|
20240628,172300,16205838582,1184,1184,1184,1184,112925
|
|
20240628,172200,16205838582,1184,1184,1184,1184,0
|
|
20240628,172100,16205838582,1184,1184,1184,1184,0
|
|
20240628,172000,16205838582,1184,1184,1184,1184,0
|
|
20240628,171900,16205838582,1184,1184,1184,1184,0
|
|
20240628,171800,16205838582,1184,1184,1184,1184,0
|
|
20240628,171700,16205838582,1184,1184,1184,1184,0
|
|
20240628,171600,16205838582,1184,1184,1184,1184,0
|
|
20240628,171500,16205838582,1184,1184,1184,1184,0
|
|
20240628,171400,16205838582,1184,1184,1184,1184,0
|
|
20240628,171300,16205838582,1184,1184,1184,1184,0
|
|
20240628,171200,16205838582,1184,1184,1184,1184,0
|
|
20240628,171100,16205838582,1184,1184,1184,1184,0
|
|
20240628,171000,16205838582,1184,1184,1184,1184,0
|
|
20240628,170900,16205838582,1184,1184,1184,1184,0
|
|
20240628,170800,16205838582,1184,1184,1184,1184,0
|
|
20240628,170700,16205838582,1184,1184,1184,1184,0
|
|
20240628,170600,16205838582,1184,1184,1184,1184,0
|
|
20240628,170500,16205838582,1184,1184,1184,1184,0
|
|
20240628,170400,16205838582,1184,1184,1184,1184,0
|
|
20240628,170300,16205838582,1184,1184,1184,1184,0
|
|
20240628,170200,16205838582,1184,1184,1184,1184,0
|
|
20240628,170100,16205838582,1184,1184,1184,1184,0
|
|
20240628,170000,16205838582,1184,1184,1184,1184,0
|
|
20240628,165900,16205838582,1184,1184,1184,1184,0
|
|
20240628,165800,16205838582,1184,1184,1184,1184,0
|
|
20240628,165700,16205838582,1184,1184,1184,1184,0
|
|
20240628,165600,16205838582,1184,1184,1184,1184,0
|
|
20240628,165500,16205838582,1184,1184,1184,1184,0
|
|
20240628,165400,16205838582,1184,1184,1184,1184,0
|
|
20240628,165300,16205838582,1184,1184,1184,1184,112925
|
|
20240628,165200,16205838582,1184,1184,1184,1184,0
|
|
20240628,165100,16205838582,1184,1184,1184,1184,0
|
|
20240628,165000,16205838582,1184,1184,1184,1184,0
|
|
20240628,164900,16205838582,1184,1184,1184,1184,0
|
|
20240628,164800,16205838582,1184,1184,1184,1184,0
|
|
20240628,164700,16205838582,1184,1184,1184,1184,0
|
|
20240628,164600,16205838582,1184,1184,1184,1184,0
|
|
20240628,164500,16205838582,1184,1184,1184,1184,0
|
|
20240628,164400,16205838582,1184,1184,1184,1184,0
|
|
20240628,164300,16205838582,1184,1184,1184,1184,0
|
|
20240628,164200,16205838582,1184,1184,1184,1184,0
|
|
20240628,164100,16205838582,1184,1184,1184,1184,0
|
|
20240628,164000,16205838582,1184,1184,1184,1184,0
|
|
20240628,163900,16205838582,1184,1184,1184,1184,0
|
|
20240628,163800,16205838582,1184,1184,1184,1184,0
|
|
20240628,163700,16205838582,1184,1184,1184,1184,0
|
|
20240628,163600,16205838582,1184,1184,1184,1184,0
|
|
20240628,163500,16205838582,1184,1184,1184,1184,0
|
|
20240628,163400,16205838582,1184,1184,1184,1184,0
|
|
20240628,163300,16205838582,1184,1184,1184,1184,0
|
|
20240628,163200,16205838582,1184,1184,1184,1184,0
|
|
20240628,163100,16205838582,1184,1184,1184,1184,0
|
|
20240628,163000,16205838582,1184,1184,1184,1184,0
|
|
20240628,162900,16205838582,1184,1184,1184,1184,0
|
|
20240628,162800,16205838582,1184,1184,1184,1184,0
|
|
20240628,162700,16205838582,1184,1184,1184,1184,0
|
|
20240628,162600,16205838582,1184,1184,1184,1184,0
|
|
20240628,162500,16205838582,1184,1184,1184,1184,0
|
|
20240628,162400,16205838582,1184,1184,1184,1184,0
|
|
20240628,162300,16205838582,1184,1184,1184,1184,112925
|
|
20240628,162200,16205838582,1184,1184,1184,1184,0
|
|
20240628,162100,16205838582,1184,1184,1184,1184,0
|
|
20240628,162000,16205838582,1184,1184,1184,1184,0
|
|
20240628,161900,16205838582,1184,1184,1184,1184,0
|
|
20240628,161800,16205838582,1184,1184,1184,1184,0
|
|
20240628,161700,16205838582,1184,1184,1184,1184,0
|
|
20240628,161600,16205838582,1184,1184,1184,1184,0
|
|
20240628,161500,16205838582,1184,1184,1184,1184,0
|
|
20240628,161400,16205838582,1184,1184,1184,1184,0
|
|
20240628,161300,16205838582,1184,1184,1184,1184,0
|
|
20240628,161200,16205838582,1184,1184,1184,1184,0
|
|
20240628,161100,16205838582,1184,1184,1184,1184,0
|
|
20240628,161000,16205838582,1184,1184,1184,1184,0
|
|
20240628,160900,16205838582,1184,1184,1184,1184,0
|
|
20240628,160800,16205838582,1184,1184,1184,1184,0
|
|
20240628,160700,16205838582,1184,1184,1184,1184,0
|
|
20240628,160600,16205838582,1184,1184,1184,1184,0
|
|
20240628,160500,16205838582,1184,1184,1184,1184,0
|
|
20240628,160400,16205838582,1184,1184,1184,1184,0
|
|
20240628,160300,16205838582,1184,1184,1184,1184,0
|
|
20240628,160200,16205838582,1184,1184,1184,1184,0
|
|
20240628,160100,16205838582,1184,1184,1184,1184,0
|
|
20240628,160000,16205838582,1184,1184,1184,1184,0
|
|
20240628,155900,16205838582,1184,1184,1184,1184,0
|
|
20240628,155800,16205838582,1184,1184,1184,1184,0
|
|
20240628,155700,16205838582,1184,1184,1184,1184,0
|
|
20240628,155600,16205838582,1184,1184,1184,1184,0
|
|
20240628,155500,16205838582,1184,1184,1184,1184,0
|
|
20240628,155400,16205838582,1184,1184,1184,1184,0
|
|
20240628,155300,16205838582,1184,1184,1184,1184,112925
|
|
20240628,155200,16205838582,1184,1184,1184,1184,0
|
|
20240628,155100,16205838582,1184,1184,1184,1184,0
|
|
20240628,155000,16205838582,1184,1184,1184,1184,0
|
|
20240628,154900,16205838582,1184,1184,1184,1184,0
|
|
20240628,154800,16205838582,1184,1184,1184,1184,0
|
|
20240628,154700,16205838582,1184,1184,1184,1184,0
|
|
20240628,154600,16205838582,1184,1184,1184,1184,0
|
|
20240628,154500,16205838582,1184,1184,1184,1184,0
|
|
20240628,154400,16205838582,1184,1184,1184,1184,0
|
|
20240628,154300,16205838582,1184,1184,1184,1184,0
|
|
20240628,154200,16205838582,1184,1184,1184,1184,0
|
|
20240628,154100,16205838582,1184,1184,1184,1184,0
|
|
20240628,154000,16205838582,1184,1184,1184,1184,0
|
|
20240628,153900,16205838582,1184,1184,1184,1184,0
|
|
20240628,153800,16205838582,1184,1184,1184,1184,0
|
|
20240628,153700,16205838582,1184,1184,1184,1184,0
|
|
20240628,153600,16205838582,1184,1184,1184,1184,0
|
|
20240628,153500,16205838582,1184,1184,1184,1184,0
|
|
20240628,153400,16205838582,1184,1184,1184,1184,0
|
|
20240628,153300,16205838582,1184,1184,1184,1184,0
|
|
20240628,153200,16205838582,1184,1184,1184,1184,0
|
|
20240628,153100,16205838582,1184,1184,1184,1184,0
|
|
20240628,153000,16205838582,1184,1184,1184,1184,112925
|
|
20240628,152900,16072135382,1184,1184,1184,1184,0
|
|
20240628,152800,16072135382,1184,1184,1184,1184,0
|
|
20240628,152700,16072135382,1184,1184,1184,1184,0
|
|
20240628,152600,16072135382,1184,1184,1184,1184,0
|
|
20240628,152500,16072135382,1184,1184,1184,1184,0
|
|
20240628,152400,16072135382,1184,1184,1184,1184,0
|
|
20240628,152300,16072135382,1184,1184,1184,1184,0
|
|
20240628,152200,16072135382,1184,1184,1184,1184,0
|
|
20240628,152100,16072135382,1184,1184,1184,1184,0
|
|
20240628,152000,16072135382,1184,1184,1184,1184,0
|
|
20240628,151900,16072135382,1184,1185,1185,1182,26462
|
|
20240628,151800,16040805471,1185,1183,1186,1182,27944
|
|
20240628,151700,16007727312,1183,1183,1183,1182,20991
|
|
20240628,151600,15982909475,1183,1182,1184,1182,15679
|
|
20240628,151500,15964362047,1183,1182,1183,1182,24462
|
|
20240628,151400,15935436547,1183,1183,1183,1182,24376
|
|
20240628,151300,15906620482,1183,1186,1186,1180,85425
|
|
20240628,151200,15805576206,1186,1185,1188,1184,100973
|
|
20240628,151100,15685871395,1184,1184,1185,1183,20796
|
|
20240628,151000,15661243461,1184,1182,1184,1181,17199
|
|
20240628,150900,15640896602,1181,1181,1181,1179,35034
|
|
20240628,150800,15599543291,1180,1180,1181,1179,34311
|
|
20240628,150700,15559051254,1180,1182,1183,1178,91627
|
|
20240628,150600,15450905666,1183,1187,1188,1182,262457
|
|
20240628,150500,15139918445,1187,1187,1188,1186,15256
|
|
20240628,150400,15121822380,1187,1186,1187,1186,20714
|
|
20240628,150300,15097239922,1187,1187,1188,1186,7657
|
|
20240628,150200,15088150718,1188,1185,1188,1185,37101
|
|
20240628,150100,15044142280,1186,1185,1186,1185,24524
|
|
20240628,150000,15015079726,1186,1187,1187,1185,60279
|
|
20240628,145900,14943618728,1187,1188,1188,1186,18838
|
|
20240628,145800,14921263641,1188,1187,1188,1187,1505
|
|
20240628,145700,14919476651,1188,1188,1188,1186,14673
|
|
20240628,145600,14902061001,1189,1189,1189,1187,11986
|
|
20240628,145500,14887812812,1189,1188,1189,1187,6250
|
|
20240628,145400,14880387720,1188,1188,1188,1187,3433
|
|
20240628,145300,14876309997,1188,1187,1188,1186,5431
|
|
20240628,145200,14869862631,1187,1188,1188,1186,11377
|
|
20240628,145100,14856358037,1188,1189,1189,1186,11129
|
|
20240628,145000,14843153490,1190,1188,1190,1188,9300
|
|
20240628,144900,14832097396,1191,1189,1191,1185,163600
|
|
20240628,144800,14637835963,1190,1189,1190,1189,5168
|
|
20240628,144700,14631690803,1189,1189,1189,1188,10851
|
|
20240628,144600,14618794797,1189,1189,1189,1187,7548
|
|
20240628,144500,14609827485,1189,1190,1190,1189,13611
|
|
20240628,144400,14593643385,1190,1189,1190,1189,9140
|
|
20240628,144300,14582775386,1189,1188,1189,1188,6469
|
|
20240628,144200,14575089514,1189,1191,1191,1189,10467
|
|
20240628,144100,14562636678,1191,1190,1191,1189,8324
|
|
20240628,144000,14552731086,1189,1190,1190,1188,5796
|
|
20240628,143900,14545840789,1190,1190,1190,1188,11444
|
|
20240628,143800,14532234725,1190,1190,1191,1190,7110
|
|
20240628,143700,14523773809,1191,1188,1191,1186,47207
|
|
20240628,143600,14467652809,1186,1187,1188,1185,20771
|
|
20240628,143500,14443013266,1186,1189,1189,1186,12659
|
|
20240628,143400,14427973785,1189,1188,1189,1188,8122
|
|
20240628,143300,14418323308,1189,1188,1189,1188,14160
|
|
20240628,143200,14401501037,1189,1191,1192,1187,10725
|
|
20240628,143100,14388746814,1189,1192,1192,1189,3131
|
|
20240628,143000,14385018960,1192,1195,1196,1192,44666
|
|
20240628,142900,14331705048,1196,1195,1196,1194,9681
|
|
20240628,142800,14320140792,1196,1197,1197,1194,17414
|
|
20240628,142700,14299318169,1196,1195,1196,1195,10938
|
|
20240628,142600,14286243514,1195,1193,1195,1192,9868
|
|
20240628,142500,14274462903,1193,1193,1193,1192,4188
|
|
20240628,142400,14269466998,1194,1191,1194,1191,28331
|
|
20240628,142300,14235704912,1192,1192,1193,1190,9405
|
|
20240628,142200,14224505960,1193,1191,1194,1191,63132
|
|
20240628,142100,14149238613,1191,1186,1191,1186,30613
|
|
20240628,142000,14112827103,1188,1188,1189,1184,34794
|
|
20240628,141900,14071550090,1189,1190,1191,1188,15390
|
|
20240628,141800,14053260627,1190,1190,1190,1189,6053
|
|
20240628,141700,14046059745,1189,1190,1190,1187,16956
|
|
20240628,141600,14025907166,1190,1192,1192,1189,562
|
|
20240628,141500,14025238273,1192,1188,1192,1188,11445
|
|
20240628,141400,14011620856,1189,1189,1189,1188,5918
|
|
20240628,141300,14004588836,1189,1190,1191,1189,10612
|
|
20240628,141200,13991957603,1191,1191,1191,1190,2354
|
|
20240628,141100,13989154055,1191,1188,1191,1188,4940
|
|
20240628,141000,13983277683,1188,1186,1188,1185,3522
|
|
20240628,140900,13979101434,1185,1186,1186,1184,30072
|
|
20240628,140800,13943468758,1186,1189,1190,1185,54833
|
|
20240628,140700,13878393082,1190,1189,1191,1188,12618
|
|
20240628,140600,13863382573,1188,1189,1189,1187,3460
|
|
20240628,140500,13859271865,1189,1188,1189,1187,21285
|
|
20240628,140400,13833999185,1187,1189,1190,1187,29522
|
|
20240628,140300,13798917674,1191,1190,1191,1189,9927
|
|
20240628,140200,13787104347,1190,1190,1191,1188,13667
|
|
20240628,140100,13770859879,1191,1190,1191,1188,27281
|
|
20240628,140000,13738415993,1190,1194,1194,1189,22422
|
|
20240628,135900,13711711975,1194,1195,1195,1193,16630
|
|
20240628,135800,13691851787,1195,1196,1197,1194,23192
|
|
20240628,135700,13664133156,1196,1197,1199,1196,6546
|
|
20240628,135600,13656296608,1199,1198,1199,1196,16488
|
|
20240628,135500,13636553011,1199,1195,1199,1195,10026
|
|
20240628,135400,13624554668,1196,1199,1200,1196,18114
|
|
20240628,135300,13602862624,1200,1199,1200,1197,7876
|
|
20240628,135200,13593421808,1199,1198,1199,1196,8376
|
|
20240628,135100,13583391581,1199,1204,1204,1197,87739
|
|
20240628,135000,13477985454,1204,1202,1204,1202,20204
|
|
20240628,134900,13453683136,1202,1200,1203,1199,18979
|
|
20240628,134800,13430891910,1199,1198,1200,1198,11417
|
|
20240628,134700,13417203426,1199,1197,1200,1196,4154
|
|
20240628,134600,13412229463,1197,1202,1202,1193,29046
|
|
20240628,134500,13377488209,1202,1205,1205,1199,35312
|
|
20240628,134400,13335021951,1205,1204,1206,1200,34674
|
|
20240628,134300,13293302736,1205,1198,1206,1197,135382
|
|
20240628,134200,13130573220,1198,1195,1198,1193,29862
|
|
20240628,134100,13094864857,1195,1194,1195,1193,2790
|
|
20240628,134000,13091533543,1195,1195,1196,1195,4636
|
|
20240628,133900,13085993267,1196,1195,1197,1193,4762
|
|
20240628,133800,13080304825,1195,1195,1195,1194,4542
|
|
20240628,133700,13074877136,1196,1195,1196,1193,6848
|
|
20240628,133600,13066697059,1196,1193,1196,1193,7997
|
|
20240628,133500,13057139645,1194,1196,1196,1194,17237
|
|
20240628,133400,13036556190,1196,1196,1196,1194,8099
|
|
20240628,133300,13026873786,1196,1196,1196,1194,3011
|
|
20240628,133200,13023278370,1194,1194,1196,1194,11121
|
|
20240628,133100,13009988919,1195,1195,1196,1194,8823
|
|
20240628,133000,12999444517,1196,1197,1198,1195,30679
|
|
20240628,132900,12962746952,1197,1197,1198,1196,8574
|
|
20240628,132800,12952484878,1197,1199,1199,1195,21698
|
|
20240628,132700,12926506573,1199,1196,1199,1195,31192
|
|
20240628,132600,12889151350,1196,1192,1196,1191,32585
|
|
20240628,132500,12850290802,1191,1190,1192,1189,12842
|
|
20240628,132400,12834998090,1189,1189,1190,1188,5109
|
|
20240628,132300,12828923607,1189,1187,1189,1184,11365
|
|
20240628,132200,12815437775,1187,1186,1187,1184,8156
|
|
20240628,132100,12805771721,1187,1187,1187,1186,2009
|
|
20240628,132000,12803387125,1187,1188,1188,1184,15922
|
|
20240628,131900,12784512709,1188,1188,1188,1187,10036
|
|
20240628,131800,12772597641,1188,1190,1190,1188,22145
|
|
20240628,131700,12746270101,1189,1190,1191,1189,330
|
|
20240628,131600,12745877552,1191,1192,1192,1189,2694
|
|
20240628,131500,12742669608,1192,1187,1192,1187,2618
|
|
20240628,131400,12739550215,1192,1191,1192,1187,15284
|
|
20240628,131300,12721357905,1192,1192,1192,1191,8234
|
|
20240628,131200,12711545742,1192,1192,1192,1191,4052
|
|
20240628,131100,12706717947,1192,1192,1192,1187,4660
|
|
20240628,131000,12701164696,1192,1191,1192,1187,17521
|
|
20240628,130900,12680309565,1192,1190,1192,1190,4170
|
|
20240628,130800,12675345086,1190,1190,1190,1189,4410
|
|
20240628,130700,12670099548,1190,1192,1192,1189,14631
|
|
20240628,130600,12652693148,1192,1192,1192,1190,8237
|
|
20240628,130500,12642880557,1192,1193,1193,1191,3971
|
|
20240628,130400,12638147214,1193,1192,1193,1192,4629
|
|
20240628,130300,12632626561,1192,1192,1192,1191,4972
|
|
20240628,130200,12626701840,1192,1193,1193,1191,12733
|
|
20240628,130100,12611522627,1193,1193,1193,1192,2864
|
|
20240628,130000,12608106027,1193,1191,1193,1190,1077
|
|
20240628,125900,12606822494,1191,1192,1193,1190,5135
|
|
20240628,125800,12600710529,1191,1193,1193,1191,1038
|
|
20240628,125700,12599473121,1193,1193,1193,1190,7180
|
|
20240628,125600,12590913567,1192,1193,1193,1190,16860
|
|
20240628,125500,12570838020,1193,1193,1194,1193,5913
|
|
20240628,125400,12563783331,1194,1194,1194,1193,4317
|
|
20240628,125300,12558630023,1194,1194,1194,1193,4112
|
|
20240628,125200,12553720889,1194,1192,1194,1189,22800
|
|
20240628,125100,12526559380,1192,1191,1192,1189,15102
|
|
20240628,125000,12508583291,1190,1191,1192,1190,9918
|
|
20240628,124900,12496774751,1191,1190,1191,1190,7872
|
|
20240628,124800,12487404026,1191,1192,1192,1190,13451
|
|
20240628,124700,12471394126,1192,1194,1194,1191,5781
|
|
20240628,124600,12464502149,1194,1194,1194,1192,2558
|
|
20240628,124500,12461451467,1194,1194,1195,1193,23400
|
|
20240628,124400,12433509777,1194,1193,1194,1191,9893
|
|
20240628,124300,12421714686,1193,1191,1193,1190,9877
|
|
20240628,124200,12409949580,1191,1194,1194,1190,11030
|
|
20240628,124100,12396795327,1194,1192,1195,1190,38114
|
|
20240628,124000,12351306641,1192,1192,1193,1185,9651
|
|
20240628,123900,12339811453,1192,1193,1193,1188,26249
|
|
20240628,123800,12308542938,1193,1187,1193,1187,31158
|
|
20240628,123700,12271476902,1187,1182,1187,1180,98371
|
|
20240628,123600,12155005544,1182,1184,1184,1181,7334
|
|
20240628,123500,12146336427,1184,1184,1184,1182,3993
|
|
20240628,123400,12141611318,1184,1184,1184,1183,2386
|
|
20240628,123300,12138787159,1184,1185,1185,1184,352
|
|
20240628,123200,12138370178,1184,1185,1185,1184,2057
|
|
20240628,123100,12135933032,1185,1183,1185,1181,11719
|
|
20240628,123000,12122067005,1183,1182,1183,1180,16674
|
|
20240628,122900,12102366060,1182,1182,1183,1182,4684
|
|
20240628,122800,12096829406,1183,1183,1183,1182,1082
|
|
20240628,122700,12095550215,1183,1183,1183,1180,6817
|
|
20240628,122600,12087500167,1181,1183,1184,1181,3510
|
|
20240628,122500,12083350380,1183,1181,1183,1180,14019
|
|
20240628,122400,12066803857,1182,1184,1184,1180,12090
|
|
20240628,122300,12052524182,1184,1184,1184,1180,10404
|
|
20240628,122200,12040216802,1184,1182,1184,1182,2558
|
|
20240628,122100,12037191596,1182,1180,1184,1179,32647
|
|
20240628,122000,11998666238,1180,1180,1180,1178,17178
|
|
20240628,121900,11978413184,1181,1181,1182,1179,8142
|
|
20240628,121800,11968801200,1181,1183,1184,1178,33818
|
|
20240628,121700,11928882669,1183,1183,1183,1181,8057
|
|
20240628,121600,11919352427,1183,1180,1184,1178,25445
|
|
20240628,121500,11889329953,1179,1181,1181,1179,33256
|
|
20240628,121400,11850089435,1181,1182,1183,1180,63461
|
|
20240628,121300,11775139525,1183,1184,1184,1182,3206
|
|
20240628,121200,11771345677,1184,1182,1184,1181,24810
|
|
20240628,121100,11742001938,1183,1183,1184,1182,12087
|
|
20240628,121000,11727707680,1184,1184,1184,1181,12837
|
|
20240628,120900,11712529435,1184,1184,1185,1182,48882
|
|
20240628,120800,11654734640,1184,1187,1187,1183,38670
|
|
20240628,120700,11608930288,1187,1187,1188,1185,36691
|
|
20240628,120600,11565425319,1188,1188,1188,1186,4495
|
|
20240628,120500,11560090022,1188,1188,1188,1186,15784
|
|
20240628,120400,11541359385,1189,1189,1190,1187,2819
|
|
20240628,120300,11538009746,1190,1190,1190,1189,1503
|
|
20240628,120200,11536222376,1190,1188,1190,1188,2328
|
|
20240628,120100,11533455705,1189,1190,1190,1189,6577
|
|
20240628,120000,11525634616,1190,1189,1190,1187,12064
|
|
20240628,115900,11511285584,1190,1189,1190,1188,2301
|
|
20240628,115800,11508550029,1189,1189,1189,1188,1249
|
|
20240628,115700,11507065418,1189,1189,1189,1188,162
|
|
20240628,115600,11506872832,1189,1189,1189,1188,6661
|
|
20240628,115500,11498957367,1189,1189,1189,1188,1821
|
|
20240628,115400,11496792452,1189,1189,1189,1188,2007
|
|
20240628,115300,11494407949,1189,1188,1189,1188,2960
|
|
20240628,115200,11490890374,1190,1190,1190,1187,8712
|
|
20240628,115100,11480539589,1190,1188,1191,1188,4372
|
|
20240628,115000,11475340819,1191,1191,1192,1188,9487
|
|
20240628,114900,11464054486,1192,1193,1193,1192,1669
|
|
20240628,114800,11462063993,1193,1192,1193,1191,3172
|
|
20240628,114700,11458281201,1193,1195,1195,1192,7675
|
|
20240628,114600,11449125147,1194,1194,1197,1194,4420
|
|
20240628,114500,11443842529,1195,1193,1195,1193,2486
|
|
20240628,114400,11440876162,1195,1195,1195,1193,2636
|
|
20240628,114300,11437729653,1195,1188,1195,1187,20291
|
|
20240628,114200,11413579988,1187,1188,1189,1187,5211
|
|
20240628,114100,11407389442,1189,1190,1190,1189,10893
|
|
20240628,114000,11394435084,1190,1191,1191,1189,3927
|
|
20240628,113900,11389762800,1191,1190,1191,1187,15571
|
|
20240628,113800,11371262339,1190,1190,1190,1188,6802
|
|
20240628,113700,11363177712,1190,1190,1190,1188,2403
|
|
20240628,113600,11360319448,1190,1190,1190,1188,6092
|
|
20240628,113500,11353074967,1190,1189,1190,1189,7215
|
|
20240628,113400,11344492450,1189,1190,1191,1189,7310
|
|
20240628,113300,11335799785,1192,1191,1192,1189,12671
|
|
20240628,113200,11320719876,1190,1192,1194,1190,6856
|
|
20240628,113100,11312555619,1190,1190,1192,1189,31705
|
|
20240628,113000,11274815435,1191,1191,1191,1190,1828
|
|
20240628,112900,11272639857,1191,1190,1193,1189,7307
|
|
20240628,112800,11263944510,1190,1187,1190,1186,21272
|
|
20240628,112700,11238676794,1190,1190,1190,1187,16943
|
|
20240628,112600,11218550381,1190,1193,1193,1188,14651
|
|
20240628,112500,11201116915,1193,1189,1194,1187,16240
|
|
20240628,112400,11181769053,1189,1194,1194,1185,182150
|
|
20240628,112300,10965137307,1194,1197,1199,1193,35068
|
|
20240628,112200,10923225757,1198,1197,1198,1197,2120
|
|
20240628,112100,10920687580,1198,1198,1199,1197,6540
|
|
20240628,112000,10912853652,1199,1197,1199,1197,2463
|
|
20240628,111900,10909903853,1198,1198,1200,1197,1658
|
|
20240628,111800,10907917025,1200,1200,1200,1197,1539
|
|
20240628,111700,10906074453,1197,1200,1200,1197,2305
|
|
20240628,111600,10903312826,1200,1196,1200,1196,4375
|
|
20240628,111500,10898070178,1200,1202,1203,1191,100173
|
|
20240628,111400,10778272902,1203,1203,1203,1201,3286
|
|
20240628,111300,10774324562,1202,1200,1202,1200,17275
|
|
20240628,111200,10753572647,1201,1200,1201,1199,12325
|
|
20240628,111100,10738785660,1200,1200,1200,1199,3082
|
|
20240628,111000,10735087616,1200,1198,1200,1198,5055
|
|
20240628,110900,10729029321,1199,1199,1199,1198,14460
|
|
20240628,110800,10711706137,1199,1200,1200,1198,22689
|
|
20240628,110700,10684507754,1200,1200,1201,1199,4334
|
|
20240628,110600,10679303133,1201,1201,1201,1199,17250
|
|
20240628,110500,10658617953,1201,1201,1201,1199,8701
|
|
20240628,110400,10648177240,1201,1200,1201,1199,6932
|
|
20240628,110300,10639859409,1200,1200,1201,1200,27626
|
|
20240628,110200,10606701616,1200,1201,1201,1199,17842
|
|
20240628,110100,10585289121,1201,1200,1202,1199,18924
|
|
20240628,110000,10562581315,1200,1198,1200,1197,14563
|
|
20240628,105900,10545126598,1198,1196,1198,1196,4715
|
|
20240628,105800,10539483293,1196,1195,1196,1194,38832
|
|
20240628,105700,10493094629,1195,1194,1195,1193,5998
|
|
20240628,105600,10485935711,1194,1193,1194,1192,13215
|
|
20240628,105500,10470170361,1194,1195,1195,1193,12672
|
|
20240628,105400,10455040693,1194,1195,1195,1192,21409
|
|
20240628,105300,10429494228,1195,1192,1195,1192,9591
|
|
20240628,105200,10418051333,1195,1196,1196,1192,66666
|
|
20240628,105100,10338493953,1196,1195,1196,1195,11134
|
|
20240628,105000,10325186912,1195,1195,1195,1192,59641
|
|
20240628,104900,10253989467,1194,1197,1199,1194,37883
|
|
20240628,104800,10208708861,1199,1200,1201,1195,112600
|
|
20240628,104700,10073824596,1201,1200,1201,1200,12353
|
|
20240628,104600,10059000483,1201,1202,1202,1200,10411
|
|
20240628,104500,10046502545,1203,1203,1203,1200,6978
|
|
20240628,104400,10038114683,1201,1202,1203,1201,14678
|
|
20240628,104300,10020475510,1203,1202,1203,1201,8968
|
|
20240628,104200,10009696024,1202,1201,1202,1201,6281
|
|
20240628,104100,10002151737,1202,1201,1202,1200,7541
|
|
20240628,104000,9993099630,1201,1203,1203,1200,11200
|
|
20240628,103900,9979657553,1203,1200,1203,1200,38884
|
|
20240628,103800,9932939796,1200,1201,1201,1199,3659
|
|
20240628,103700,9928549962,1201,1200,1202,1198,14577
|
|
20240628,103600,9911064094,1201,1199,1201,1198,15475
|
|
20240628,103500,9892502631,1199,1196,1199,1196,22552
|
|
20240628,103400,9865498404,1197,1197,1197,1195,7239
|
|
20240628,103300,9856841187,1195,1197,1197,1195,42600
|
|
20240628,103200,9805911786,1197,1198,1198,1195,21282
|
|
20240628,103100,9780454641,1198,1196,1198,1194,53718
|
|
20240628,103000,9716237755,1196,1198,1199,1196,54863
|
|
20240628,102900,9650545871,1199,1201,1201,1198,29833
|
|
20240628,102800,9614771351,1200,1202,1202,1199,17845
|
|
20240628,102700,9593356527,1203,1204,1205,1199,144294
|
|
20240628,102600,9420033939,1204,1205,1205,1203,32014
|
|
20240628,102500,9381493835,1205,1209,1209,1204,70563
|
|
20240628,102400,9296411336,1209,1209,1209,1208,23992
|
|
20240628,102300,9267426706,1209,1209,1209,1208,2563
|
|
20240628,102200,9264329608,1209,1210,1211,1209,15256
|
|
20240628,102100,9245871861,1210,1210,1212,1209,10897
|
|
20240628,102000,9232684003,1212,1213,1213,1210,10458
|
|
20240628,101900,9220016098,1213,1213,1213,1211,14832
|
|
20240628,101800,9202034308,1213,1214,1214,1210,46304
|
|
20240628,101700,9145928699,1214,1217,1217,1212,34890
|
|
20240628,101600,9103559506,1217,1205,1220,1205,349489
|
|
20240628,101500,8678405658,1205,1202,1206,1201,22941
|
|
20240628,101400,8650775857,1204,1205,1205,1200,76664
|
|
20240628,101300,8558620130,1205,1204,1207,1203,39156
|
|
20240628,101200,8511504186,1207,1204,1207,1202,60679
|
|
20240628,101100,8438444376,1204,1205,1207,1202,35505
|
|
20240628,101000,8395692838,1206,1207,1208,1205,14509
|
|
20240628,100900,8378194169,1208,1209,1210,1207,20580
|
|
20240628,100800,8353323267,1210,1209,1210,1207,9520
|
|
20240628,100700,8341813728,1210,1209,1210,1205,27761
|
|
20240628,100600,8308263874,1209,1205,1209,1202,33239
|
|
20240628,100500,8268193700,1203,1206,1206,1200,140976
|
|
20240628,100400,8098574926,1206,1209,1209,1204,104244
|
|
20240628,100300,7972837507,1209,1212,1212,1208,19388
|
|
20240628,100200,7949398332,1212,1212,1213,1207,123249
|
|
20240628,100100,7800276364,1212,1214,1214,1211,32981
|
|
20240628,100000,7760299153,1213,1214,1214,1211,44850
|
|
20240628,095900,7705953076,1214,1212,1215,1212,9234
|
|
20240628,095800,7694750101,1213,1209,1213,1209,21002
|
|
20240628,095700,7669305718,1210,1216,1217,1209,117287
|
|
20240628,095600,7527048227,1216,1216,1217,1214,62470
|
|
20240628,095500,7451104328,1216,1213,1218,1211,108507
|
|
20240628,095400,7319244127,1212,1215,1216,1211,23718
|
|
20240628,095300,7290475220,1216,1216,1217,1214,38693
|
|
20240628,095200,7243443746,1217,1217,1217,1215,68886
|
|
20240628,095100,7159668413,1217,1210,1217,1210,47038
|
|
20240628,095000,7102490123,1210,1211,1215,1207,67974
|
|
20240628,094900,7020184708,1211,1209,1217,1209,87773
|
|
20240628,094800,6913663576,1209,1207,1210,1206,29369
|
|
20240628,094700,6878169893,1206,1205,1206,1204,39731
|
|
20240628,094600,6830298281,1205,1204,1206,1203,18527
|
|
20240628,094500,6807983669,1205,1203,1205,1202,21259
|
|
20240628,094400,6782406504,1203,1204,1205,1202,62447
|
|
20240628,094300,6707288084,1203,1205,1207,1202,33010
|
|
20240628,094200,6667545892,1205,1205,1205,1202,25841
|
|
20240628,094100,6636438762,1205,1204,1209,1201,72028
|
|
20240628,094000,6549812661,1206,1208,1212,1204,82604
|
|
20240628,093900,6450099496,1207,1217,1217,1206,128284
|
|
20240628,093800,6294977552,1217,1218,1221,1215,140706
|
|
20240628,093700,6123519473,1216,1212,1218,1211,71404
|
|
20240628,093600,6036771234,1213,1213,1213,1207,92919
|
|
20240628,093500,5924341050,1213,1218,1218,1211,87626
|
|
20240628,093400,5817941515,1218,1220,1220,1216,53897
|
|
20240628,093300,5752331244,1219,1222,1222,1215,249132
|
|
20240628,093200,5448366519,1222,1218,1223,1210,457042
|
|
20240628,093100,4890941454,1217,1211,1218,1211,193795
|
|
20240628,093000,4655530349,1212,1209,1212,1207,125524
|
|
20240628,092900,4503706029,1210,1210,1210,1208,51514
|
|
20240628,092800,4441412252,1210,1206,1211,1204,51842
|
|
20240628,092700,4378779072,1207,1210,1210,1206,112220
|
|
20240628,092600,4243163455,1210,1205,1215,1205,414257
|
|
20240628,092500,3741853534,1204,1197,1204,1195,41868
|
|
20240628,092400,3691690489,1198,1207,1207,1196,59148
|
|
20240628,092300,3620586247,1207,1194,1207,1191,72600
|
|
20240628,092200,3533442199,1195,1199,1201,1191,35716
|
|
20240628,092100,3490727740,1199,1189,1200,1188,129330
|
|
20240628,092000,3336443877,1189,1190,1193,1188,76448
|
|
20240628,091900,3245440828,1189,1200,1200,1185,143609
|
|
20240628,091800,3074216912,1199,1200,1201,1198,58789
|
|
20240628,091700,3003684816,1200,1206,1208,1198,129409
|
|
20240628,091600,2848111680,1205,1203,1210,1202,193423
|
|
20240628,091500,2614652790,1203,1195,1204,1195,55703
|
|
20240628,091400,2547894299,1196,1203,1205,1195,141853
|
|
20240628,091300,2377403066,1205,1207,1210,1201,245983
|
|
20240628,091200,2080401359,1208,1202,1209,1201,222094
|
|
20240628,091100,1812591907,1202,1196,1203,1196,223271
|
|
20240628,091000,1544679845,1197,1194,1200,1190,221058
|
|
20240628,090900,1280395031,1194,1194,1195,1190,75645
|
|
20240628,090800,1190151536,1194,1181,1198,1181,160821
|
|
20240628,090700,998561990,1181,1178,1184,1178,41120
|
|
20240628,090600,949988228,1178,1175,1180,1175,43492
|
|
20240628,090500,898832852,1175,1186,1187,1175,61635
|
|
20240628,090400,826004284,1186,1183,1190,1179,141314
|
|
20240628,090300,658641357,1184,1168,1185,1168,142572
|
|
20240628,090200,490433325,1166,1168,1169,1163,54869
|
|
20240628,090100,426476487,1169,1161,1172,1159,82472
|
|
20240628,090000,330149139,1164,1168,1168,1144,276376
|