577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,183400,7409755441,1725,1725,1725,1725,24197
|
|
20240530,183300,7409755441,1725,1725,1725,1725,0
|
|
20240530,183200,7409755441,1725,1725,1725,1725,0
|
|
20240530,183100,7409755441,1725,1725,1725,1725,0
|
|
20240530,183000,7409755441,1725,1725,1725,1725,0
|
|
20240530,182900,7409755441,1725,1725,1725,1725,0
|
|
20240530,182800,7409755441,1725,1725,1725,1725,0
|
|
20240530,182700,7409755441,1725,1725,1725,1725,0
|
|
20240530,182600,7409755441,1725,1725,1725,1725,0
|
|
20240530,182500,7409755441,1725,1725,1725,1725,0
|
|
20240530,182400,7409755441,1725,1725,1725,1725,0
|
|
20240530,182300,7409755441,1725,1725,1725,1725,0
|
|
20240530,182200,7409755441,1725,1725,1725,1725,0
|
|
20240530,182100,7409755441,1725,1725,1725,1725,0
|
|
20240530,182000,7409755441,1725,1725,1725,1725,0
|
|
20240530,181900,7409755441,1725,1725,1725,1725,0
|
|
20240530,181800,7409755441,1725,1725,1725,1725,0
|
|
20240530,181700,7409755441,1725,1725,1725,1725,0
|
|
20240530,181600,7409755441,1725,1725,1725,1725,0
|
|
20240530,181500,7409755441,1725,1725,1725,1725,0
|
|
20240530,181400,7409755441,1725,1725,1725,1725,0
|
|
20240530,181300,7409755441,1725,1725,1725,1725,0
|
|
20240530,181200,7409755441,1725,1725,1725,1725,0
|
|
20240530,181100,7409755441,1725,1725,1725,1725,0
|
|
20240530,181000,7409755441,1725,1725,1725,1725,0
|
|
20240530,180900,7409755441,1725,1725,1725,1725,0
|
|
20240530,180800,7409755441,1725,1725,1725,1725,0
|
|
20240530,180700,7409755441,1725,1725,1725,1725,0
|
|
20240530,180600,7409755441,1725,1725,1725,1725,0
|
|
20240530,180500,7409755441,1725,1725,1725,1725,0
|
|
20240530,180400,7409755441,1725,1725,1725,1725,24197
|
|
20240530,180300,7409755441,1725,1725,1725,1725,0
|
|
20240530,180200,7409755441,1725,1725,1725,1725,0
|
|
20240530,180100,7409755441,1725,1725,1725,1725,0
|
|
20240530,180000,7409755441,1725,1725,1725,1725,0
|
|
20240530,175900,7409755441,1725,1725,1725,1725,0
|
|
20240530,175800,7409755441,1725,1725,1725,1725,0
|
|
20240530,175700,7409755441,1725,1725,1725,1725,0
|
|
20240530,175600,7409755441,1725,1725,1725,1725,0
|
|
20240530,175500,7409755441,1725,1725,1725,1725,0
|
|
20240530,175400,7409755441,1725,1725,1725,1725,0
|
|
20240530,175300,7409755441,1725,1725,1725,1725,0
|
|
20240530,175200,7409755441,1725,1725,1725,1725,0
|
|
20240530,175100,7409755441,1725,1725,1725,1725,0
|
|
20240530,175000,7409755441,1725,1725,1725,1725,0
|
|
20240530,174900,7409755441,1725,1725,1725,1725,0
|
|
20240530,174800,7409755441,1725,1725,1725,1725,0
|
|
20240530,174700,7409755441,1725,1725,1725,1725,0
|
|
20240530,174600,7409755441,1725,1725,1725,1725,0
|
|
20240530,174500,7409755441,1725,1725,1725,1725,0
|
|
20240530,174400,7409755441,1725,1725,1725,1725,0
|
|
20240530,174300,7409755441,1725,1725,1725,1725,0
|
|
20240530,174200,7409755441,1725,1725,1725,1725,0
|
|
20240530,174100,7409755441,1725,1725,1725,1725,0
|
|
20240530,174000,7409755441,1725,1725,1725,1725,0
|
|
20240530,173900,7409755441,1725,1725,1725,1725,0
|
|
20240530,173800,7409755441,1725,1725,1725,1725,0
|
|
20240530,173700,7409755441,1725,1725,1725,1725,0
|
|
20240530,173600,7409755441,1725,1725,1725,1725,0
|
|
20240530,173500,7409755441,1725,1725,1725,1725,0
|
|
20240530,173400,7409755441,1725,1725,1725,1725,24197
|
|
20240530,173300,7409755441,1725,1725,1725,1725,0
|
|
20240530,173200,7409755441,1725,1725,1725,1725,0
|
|
20240530,173100,7409755441,1725,1725,1725,1725,0
|
|
20240530,173000,7409755441,1725,1725,1725,1725,0
|
|
20240530,172900,7409755441,1725,1725,1725,1725,0
|
|
20240530,172800,7409755441,1725,1725,1725,1725,0
|
|
20240530,172700,7409755441,1725,1725,1725,1725,0
|
|
20240530,172600,7409755441,1725,1725,1725,1725,0
|
|
20240530,172500,7409755441,1725,1725,1725,1725,0
|
|
20240530,172400,7409755441,1725,1725,1725,1725,0
|
|
20240530,172300,7409755441,1725,1725,1725,1725,0
|
|
20240530,172200,7409755441,1725,1725,1725,1725,0
|
|
20240530,172100,7409755441,1725,1725,1725,1725,0
|
|
20240530,172000,7409755441,1725,1725,1725,1725,0
|
|
20240530,171900,7409755441,1725,1725,1725,1725,0
|
|
20240530,171800,7409755441,1725,1725,1725,1725,0
|
|
20240530,171700,7409755441,1725,1725,1725,1725,0
|
|
20240530,171600,7409755441,1725,1725,1725,1725,0
|
|
20240530,171500,7409755441,1725,1725,1725,1725,0
|
|
20240530,171400,7409755441,1725,1725,1725,1725,0
|
|
20240530,171300,7409755441,1725,1725,1725,1725,0
|
|
20240530,171200,7409755441,1725,1725,1725,1725,0
|
|
20240530,171100,7409755441,1725,1725,1725,1725,0
|
|
20240530,171000,7409755441,1725,1725,1725,1725,0
|
|
20240530,170900,7409755441,1725,1725,1725,1725,0
|
|
20240530,170800,7409755441,1725,1725,1725,1725,0
|
|
20240530,170700,7409755441,1725,1725,1725,1725,0
|
|
20240530,170600,7409755441,1725,1725,1725,1725,0
|
|
20240530,170500,7409755441,1725,1725,1725,1725,0
|
|
20240530,170400,7409755441,1725,1725,1725,1725,24197
|
|
20240530,170300,7409755441,1725,1725,1725,1725,0
|
|
20240530,170200,7409755441,1725,1725,1725,1725,0
|
|
20240530,170100,7409755441,1725,1725,1725,1725,0
|
|
20240530,170000,7409755441,1725,1725,1725,1725,0
|
|
20240530,165900,7409755441,1725,1725,1725,1725,0
|
|
20240530,165800,7409755441,1725,1725,1725,1725,0
|
|
20240530,165700,7409755441,1725,1725,1725,1725,0
|
|
20240530,165600,7409755441,1725,1725,1725,1725,0
|
|
20240530,165500,7409755441,1725,1725,1725,1725,0
|
|
20240530,165400,7409755441,1725,1725,1725,1725,0
|
|
20240530,165300,7409755441,1725,1725,1725,1725,0
|
|
20240530,165200,7409755441,1725,1725,1725,1725,0
|
|
20240530,165100,7409755441,1725,1725,1725,1725,0
|
|
20240530,165000,7409755441,1725,1725,1725,1725,0
|
|
20240530,164900,7409755441,1725,1725,1725,1725,0
|
|
20240530,164800,7409755441,1725,1725,1725,1725,0
|
|
20240530,164700,7409755441,1725,1725,1725,1725,0
|
|
20240530,164600,7409755441,1725,1725,1725,1725,0
|
|
20240530,164500,7409755441,1725,1725,1725,1725,0
|
|
20240530,164400,7409755441,1725,1725,1725,1725,0
|
|
20240530,164300,7409755441,1725,1725,1725,1725,0
|
|
20240530,164200,7409755441,1725,1725,1725,1725,0
|
|
20240530,164100,7409755441,1725,1725,1725,1725,0
|
|
20240530,164000,7409755441,1725,1725,1725,1725,0
|
|
20240530,163900,7409755441,1725,1725,1725,1725,0
|
|
20240530,163800,7409755441,1725,1725,1725,1725,0
|
|
20240530,163700,7409755441,1725,1725,1725,1725,0
|
|
20240530,163600,7409755441,1725,1725,1725,1725,0
|
|
20240530,163500,7409755441,1725,1725,1725,1725,0
|
|
20240530,163400,7409755441,1725,1725,1725,1725,24197
|
|
20240530,163300,7409755441,1725,1725,1725,1725,0
|
|
20240530,163200,7409755441,1725,1725,1725,1725,0
|
|
20240530,163100,7409755441,1725,1725,1725,1725,0
|
|
20240530,163000,7409755441,1725,1725,1725,1725,0
|
|
20240530,162900,7409755441,1725,1725,1725,1725,0
|
|
20240530,162800,7409755441,1725,1725,1725,1725,0
|
|
20240530,162700,7409755441,1725,1725,1725,1725,0
|
|
20240530,162600,7409755441,1725,1725,1725,1725,0
|
|
20240530,162500,7409755441,1725,1725,1725,1725,0
|
|
20240530,162400,7409755441,1725,1725,1725,1725,0
|
|
20240530,162300,7409755441,1725,1725,1725,1725,0
|
|
20240530,162200,7409755441,1725,1725,1725,1725,0
|
|
20240530,162100,7409755441,1725,1725,1725,1725,0
|
|
20240530,162000,7409755441,1725,1725,1725,1725,0
|
|
20240530,161900,7409755441,1725,1725,1725,1725,0
|
|
20240530,161800,7409755441,1725,1725,1725,1725,0
|
|
20240530,161700,7409755441,1725,1725,1725,1725,0
|
|
20240530,161600,7409755441,1725,1725,1725,1725,0
|
|
20240530,161500,7409755441,1725,1725,1725,1725,0
|
|
20240530,161400,7409755441,1725,1725,1725,1725,0
|
|
20240530,161300,7409755441,1725,1725,1725,1725,0
|
|
20240530,161200,7409755441,1725,1725,1725,1725,0
|
|
20240530,161100,7409755441,1725,1725,1725,1725,0
|
|
20240530,161000,7409755441,1725,1725,1725,1725,0
|
|
20240530,160900,7409755441,1725,1725,1725,1725,0
|
|
20240530,160800,7409755441,1725,1725,1725,1725,0
|
|
20240530,160700,7409755441,1725,1725,1725,1725,0
|
|
20240530,160600,7409755441,1725,1725,1725,1725,0
|
|
20240530,160500,7409755441,1725,1725,1725,1725,0
|
|
20240530,160400,7409755441,1725,1725,1725,1725,24197
|
|
20240530,160300,7409755441,1725,1725,1725,1725,0
|
|
20240530,160200,7409755441,1725,1725,1725,1725,0
|
|
20240530,160100,7409755441,1725,1725,1725,1725,0
|
|
20240530,160000,7409755441,1725,1725,1725,1725,0
|
|
20240530,155900,7409755441,1725,1725,1725,1725,0
|
|
20240530,155800,7409755441,1725,1725,1725,1725,0
|
|
20240530,155700,7409755441,1725,1725,1725,1725,0
|
|
20240530,155600,7409755441,1725,1725,1725,1725,0
|
|
20240530,155500,7409755441,1725,1725,1725,1725,0
|
|
20240530,155400,7409755441,1725,1725,1725,1725,0
|
|
20240530,155300,7409755441,1725,1725,1725,1725,0
|
|
20240530,155200,7409755441,1725,1725,1725,1725,0
|
|
20240530,155100,7409755441,1725,1725,1725,1725,0
|
|
20240530,155000,7409755441,1725,1725,1725,1725,0
|
|
20240530,154900,7409755441,1725,1725,1725,1725,0
|
|
20240530,154800,7409755441,1725,1725,1725,1725,0
|
|
20240530,154700,7409755441,1725,1725,1725,1725,0
|
|
20240530,154600,7409755441,1725,1725,1725,1725,0
|
|
20240530,154500,7409755441,1725,1725,1725,1725,0
|
|
20240530,154400,7409755441,1725,1725,1725,1725,0
|
|
20240530,154300,7409755441,1725,1725,1725,1725,0
|
|
20240530,154200,7409755441,1725,1725,1725,1725,0
|
|
20240530,154100,7409755441,1725,1725,1725,1725,0
|
|
20240530,154000,7409755441,1725,1725,1725,1725,0
|
|
20240530,153900,7409755441,1725,1725,1725,1725,0
|
|
20240530,153800,7409755441,1725,1725,1725,1725,0
|
|
20240530,153700,7409755441,1725,1725,1725,1725,0
|
|
20240530,153600,7409755441,1725,1725,1725,1725,0
|
|
20240530,153500,7409755441,1725,1725,1725,1725,0
|
|
20240530,153400,7409755441,1725,1725,1725,1725,24197
|
|
20240530,153300,7409755441,1725,1725,1725,1725,0
|
|
20240530,153200,7409755441,1725,1725,1725,1725,0
|
|
20240530,153100,7409755441,1725,1725,1725,1725,0
|
|
20240530,153000,7409755441,1725,1725,1725,1725,24197
|
|
20240530,152900,7368015616,1728,1728,1728,1728,0
|
|
20240530,152800,7368015616,1728,1728,1728,1728,0
|
|
20240530,152700,7368015616,1728,1728,1728,1728,0
|
|
20240530,152600,7368015616,1728,1728,1728,1728,0
|
|
20240530,152500,7368015616,1728,1728,1728,1728,0
|
|
20240530,152400,7368015616,1728,1728,1728,1728,0
|
|
20240530,152300,7368015616,1728,1728,1728,1728,0
|
|
20240530,152200,7368015616,1728,1728,1728,1728,0
|
|
20240530,152100,7368015616,1728,1728,1728,1728,0
|
|
20240530,152000,7368015616,1728,1728,1728,1728,0
|
|
20240530,151900,7368015616,1728,1727,1729,1725,12106
|
|
20240530,151800,7347111112,1729,1724,1730,1722,6468
|
|
20240530,151700,7335947337,1722,1723,1724,1722,12956
|
|
20240530,151600,7313618795,1722,1722,1723,1722,9441
|
|
20240530,151500,7297358792,1722,1722,1722,1721,7132
|
|
20240530,151400,7285077493,1722,1721,1722,1720,14401
|
|
20240530,151300,7260294373,1720,1720,1722,1719,9962
|
|
20240530,151200,7243146979,1722,1719,1722,1719,9155
|
|
20240530,151100,7227396189,1720,1720,1720,1718,8215
|
|
20240530,151000,7213278043,1720,1717,1720,1716,5990
|
|
20240530,150900,7202993132,1717,1717,1718,1716,17886
|
|
20240530,150800,7172285672,1717,1718,1718,1717,6577
|
|
20240530,150700,7160986854,1718,1722,1722,1718,18824
|
|
20240530,150600,7128602627,1722,1723,1723,1722,466
|
|
20240530,150500,7127800003,1723,1722,1723,1720,496
|
|
20240530,150400,7126945564,1720,1722,1723,1718,15393
|
|
20240530,150300,7100467320,1723,1728,1728,1720,13961
|
|
20240530,150200,7076427312,1730,1726,1735,1723,59069
|
|
20240530,150100,6974256083,1725,1724,1726,1723,4105
|
|
20240530,150000,6967174620,1724,1720,1727,1720,16312
|
|
20240530,145900,6939070781,1721,1730,1730,1720,5205
|
|
20240530,145800,6930101326,1730,1718,1730,1718,38407
|
|
20240530,145700,6863839253,1718,1718,1718,1717,478
|
|
20240530,145600,6863018050,1718,1716,1718,1716,5200
|
|
20240530,145500,6854087682,1716,1715,1716,1715,6671
|
|
20240530,145400,6842646483,1715,1714,1715,1713,7362
|
|
20240530,145300,6830026175,1714,1714,1715,1713,3856
|
|
20240530,145200,6823416398,1714,1714,1715,1712,3209
|
|
20240530,145100,6817919178,1715,1714,1717,1714,6632
|
|
20240530,145000,6806546743,1712,1713,1713,1712,7132
|
|
20240530,144900,6794334870,1713,1713,1713,1712,2743
|
|
20240530,144800,6789637690,1713,1713,1713,1712,8070
|
|
20240530,144700,6775820270,1713,1713,1714,1712,2865
|
|
20240530,144600,6770912571,1713,1714,1714,1713,16057
|
|
20240530,144500,6743396770,1714,1716,1716,1713,29351
|
|
20240530,144400,6693067874,1716,1717,1717,1716,16675
|
|
20240530,144300,6664452867,1717,1717,1717,1716,1832
|
|
20240530,144200,6661307374,1717,1717,1717,1717,1692
|
|
20240530,144100,6658402210,1717,1718,1718,1717,6978
|
|
20240530,144000,6646420650,1718,1718,1719,1718,913
|
|
20240530,143900,6644852109,1719,1719,1719,1718,1585
|
|
20240530,143800,6642129029,1718,1719,1719,1718,5181
|
|
20240530,143700,6633226972,1719,1719,1719,1718,1749
|
|
20240530,143600,6630222086,1718,1719,1719,1718,1040
|
|
20240530,143500,6628435190,1719,1719,1720,1718,5278
|
|
20240530,143400,6619362333,1719,1719,1719,1718,3905
|
|
20240530,143300,6612652531,1719,1719,1719,1718,1383
|
|
20240530,143200,6610275694,1719,1720,1720,1719,1624
|
|
20240530,143100,6607483955,1720,1719,1720,1719,8552
|
|
20240530,143000,6592783066,1719,1718,1719,1718,2928
|
|
20240530,142900,6587752717,1718,1719,1719,1717,2880
|
|
20240530,142800,6582805475,1719,1719,1720,1718,8603
|
|
20240530,142700,6568019445,1720,1720,1720,1719,152
|
|
20240530,142600,6567758114,1719,1720,1720,1719,1126
|
|
20240530,142500,6565822481,1720,1720,1720,1719,3546
|
|
20240530,142400,6559723955,1720,1722,1722,1720,7169
|
|
20240530,142300,6547384029,1722,1723,1723,1722,3721
|
|
20240530,142200,6540976400,1723,1722,1723,1722,167
|
|
20240530,142100,6540688710,1723,1723,1723,1722,99
|
|
20240530,142000,6540518163,1723,1724,1724,1723,213
|
|
20240530,141900,6540150997,1724,1722,1724,1722,4441
|
|
20240530,141800,6532502173,1722,1722,1722,1722,138
|
|
20240530,141700,6532264537,1722,1722,1722,1721,106
|
|
20240530,141600,6532082048,1722,1723,1723,1722,709
|
|
20240530,141500,6530860545,1723,1724,1724,1723,1048
|
|
20240530,141400,6529054554,1723,1723,1723,1723,32
|
|
20240530,141300,6528999418,1722,1723,1723,1720,503
|
|
20240530,141200,6528134244,1723,1724,1724,1720,2403
|
|
20240530,141100,6523998140,1723,1723,1723,1722,469
|
|
20240530,141000,6523190190,1724,1724,1725,1724,765
|
|
20240530,140900,6521871277,1724,1724,1724,1724,1694
|
|
20240530,140800,6518950821,1724,1724,1725,1724,1586
|
|
20240530,140700,6516215861,1724,1723,1725,1723,4012
|
|
20240530,140600,6509299774,1723,1721,1723,1721,3117
|
|
20240530,140500,6503931797,1721,1718,1721,1718,14127
|
|
20240530,140400,6479645516,1718,1718,1719,1718,2644
|
|
20240530,140300,6475103122,1717,1717,1717,1716,4545
|
|
20240530,140200,6467302330,1716,1717,1717,1716,956
|
|
20240530,140100,6465661009,1716,1717,1717,1716,2687
|
|
20240530,140000,6461048046,1716,1717,1717,1716,4400
|
|
20240530,135900,6453494934,1716,1717,1717,1716,3196
|
|
20240530,135800,6448009682,1717,1717,1717,1716,7007
|
|
20240530,135700,6435982438,1717,1717,1718,1716,2704
|
|
20240530,135600,6431339682,1718,1718,1718,1716,2727
|
|
20240530,135500,6426656621,1718,1718,1718,1716,10636
|
|
20240530,135400,6408400376,1718,1719,1719,1717,3695
|
|
20240530,135300,6402054349,1719,1718,1719,1718,2908
|
|
20240530,135200,6397057583,1719,1719,1719,1719,525
|
|
20240530,135100,6396155108,1719,1718,1719,1718,1109
|
|
20240530,135000,6394248969,1718,1718,1718,1718,3081
|
|
20240530,134900,6388955811,1718,1718,1719,1718,201
|
|
20240530,134800,6388610401,1718,1718,1719,1718,11382
|
|
20240530,134700,6369056022,1718,1718,1719,1718,973
|
|
20240530,134600,6367384026,1718,1718,1719,1718,4166
|
|
20240530,134500,6360225646,1717,1718,1718,1717,1735
|
|
20240530,134400,6357245544,1718,1719,1719,1717,3129
|
|
20240530,134300,6351869061,1719,1719,1719,1718,1804
|
|
20240530,134200,6348768001,1719,1719,1719,1718,1951
|
|
20240530,134100,6345414242,1719,1719,1719,1718,2008
|
|
20240530,134000,6341962647,1719,1720,1720,1718,2845
|
|
20240530,133900,6337071810,1720,1719,1720,1719,2105
|
|
20240530,133800,6333453259,1719,1718,1719,1718,2655
|
|
20240530,133700,6328891102,1718,1718,1718,1718,1690
|
|
20240530,133600,6325987682,1718,1718,1719,1717,2206
|
|
20240530,133500,6322198598,1718,1718,1718,1718,2462
|
|
20240530,133400,6317968882,1718,1717,1718,1717,5226
|
|
20240530,133300,6308994266,1717,1716,1717,1716,4627
|
|
20240530,133200,6301051107,1716,1717,1718,1716,17105
|
|
20240530,133100,6271689077,1717,1718,1718,1717,3205
|
|
20240530,133000,6266184936,1718,1718,1720,1717,8897
|
|
20240530,132900,6250899949,1718,1721,1721,1718,20352
|
|
20240530,132800,6215907880,1720,1721,1721,1720,6732
|
|
20240530,132700,6204327534,1721,1721,1721,1720,3176
|
|
20240530,132600,6198863365,1721,1721,1721,1720,369
|
|
20240530,132500,6198228541,1721,1721,1722,1721,10300
|
|
20240530,132400,6180502229,1722,1722,1722,1721,1840
|
|
20240530,132300,6177335473,1721,1722,1722,1721,1374
|
|
20240530,132200,6174969465,1722,1722,1722,1721,893
|
|
20240530,132100,6173431890,1722,1722,1722,1721,392
|
|
20240530,132000,6172756882,1721,1721,1722,1721,3389
|
|
20240530,131900,6166922922,1721,1721,1722,1721,6682
|
|
20240530,131800,6155419105,1721,1721,1722,1721,3454
|
|
20240530,131700,6149474366,1722,1722,1722,1721,3461
|
|
20240530,131600,6143517697,1722,1722,1723,1721,2918
|
|
20240530,131500,6138493220,1722,1723,1723,1722,826
|
|
20240530,131400,6137070055,1723,1723,1723,1722,4446
|
|
20240530,131300,6129413597,1723,1723,1723,1722,1226
|
|
20240530,131200,6127301754,1722,1723,1723,1722,1619
|
|
20240530,131100,6124512670,1723,1723,1723,1723,791
|
|
20240530,131000,6123149777,1723,1723,1723,1722,849
|
|
20240530,130900,6121686999,1723,1722,1723,1722,2335
|
|
20240530,130800,6117664947,1723,1723,1723,1722,2627
|
|
20240530,130700,6113140253,1723,1721,1723,1721,3502
|
|
20240530,130600,6107108988,1721,1723,1723,1721,2526
|
|
20240530,130500,6102761080,1723,1723,1723,1723,70
|
|
20240530,130400,6102640470,1722,1723,1723,1722,2862
|
|
20240530,130300,6097711319,1722,1722,1723,1722,1951
|
|
20240530,130200,6094351695,1723,1722,1723,1722,128
|
|
20240530,130100,6094131267,1722,1723,1723,1722,2192
|
|
20240530,130000,6090356601,1723,1724,1724,1723,689
|
|
20240530,125900,6089168953,1724,1723,1724,1723,338
|
|
20240530,125800,6088586473,1723,1722,1724,1722,4822
|
|
20240530,125700,6080278180,1723,1722,1723,1721,11819
|
|
20240530,125600,6059926860,1722,1721,1722,1721,5342
|
|
20240530,125500,6050729241,1722,1721,1722,1721,15138
|
|
20240530,125400,6024676079,1722,1722,1723,1721,12772
|
|
20240530,125300,6002683539,1722,1722,1722,1722,130
|
|
20240530,125200,6002459679,1722,1722,1722,1721,7381
|
|
20240530,125100,5989752597,1722,1722,1723,1722,4715
|
|
20240530,125000,5981633342,1721,1720,1722,1719,4598
|
|
20240530,124900,5973723589,1720,1718,1720,1717,9655
|
|
20240530,124800,5957128709,1718,1718,1719,1717,12408
|
|
20240530,124700,5935810324,1718,1718,1718,1717,3068
|
|
20240530,124600,5930539700,1718,1719,1719,1717,14409
|
|
20240530,124500,5905785548,1719,1719,1719,1717,11989
|
|
20240530,124400,5885188286,1719,1719,1719,1717,6644
|
|
20240530,124300,5873775946,1717,1719,1719,1717,5844
|
|
20240530,124200,5863736254,1719,1722,1722,1719,18824
|
|
20240530,124100,5831366034,1722,1722,1722,1721,740
|
|
20240530,124000,5830092326,1722,1722,1722,1721,2457
|
|
20240530,123900,5825861902,1722,1721,1722,1719,4773
|
|
20240530,123800,5817650134,1722,1723,1723,1720,76154
|
|
20240530,123700,5686630342,1722,1722,1722,1721,3918
|
|
20240530,123600,5679884597,1722,1722,1723,1722,7098
|
|
20240530,123500,5667661590,1723,1723,1723,1722,4887
|
|
20240530,123400,5659242291,1723,1723,1723,1721,9447
|
|
20240530,123300,5642972436,1723,1722,1723,1721,2351
|
|
20240530,123200,5638924319,1721,1723,1723,1721,2703
|
|
20240530,123100,5634269719,1723,1724,1724,1723,9731
|
|
20240530,123000,5617503058,1724,1723,1724,1723,2434
|
|
20240530,122900,5613308270,1723,1723,1723,1721,6959
|
|
20240530,122800,5601322090,1722,1723,1723,1722,346
|
|
20240530,122700,5600726032,1723,1722,1723,1722,1571
|
|
20240530,122600,5598019775,1722,1723,1723,1722,5269
|
|
20240530,122500,5588944272,1723,1722,1723,1722,474
|
|
20240530,122400,5588127896,1722,1723,1723,1722,8131
|
|
20240530,122300,5574122777,1723,1724,1724,1723,130
|
|
20240530,122200,5573898689,1722,1722,1723,1722,3524
|
|
20240530,122100,5567829969,1722,1722,1723,1721,3021
|
|
20240530,122000,5562628256,1723,1723,1723,1722,7468
|
|
20240530,121900,5549768118,1723,1723,1724,1722,5319
|
|
20240530,121800,5540604154,1724,1724,1724,1724,683
|
|
20240530,121700,5539426662,1724,1724,1724,1723,2291
|
|
20240530,121600,5535477038,1724,1724,1724,1723,4858
|
|
20240530,121500,5527106393,1724,1723,1724,1723,19
|
|
20240530,121400,5527073655,1723,1723,1725,1723,3676
|
|
20240530,121300,5520736747,1724,1723,1724,1723,239
|
|
20240530,121200,5520324712,1723,1724,1725,1723,13538
|
|
20240530,121100,5496991243,1724,1724,1725,1723,3536
|
|
20240530,121000,5490897031,1725,1725,1725,1724,4817
|
|
20240530,120900,5482592174,1725,1725,1725,1724,913
|
|
20240530,120800,5481017450,1724,1724,1724,1724,7160
|
|
20240530,120700,5468673610,1724,1725,1725,1724,4706
|
|
20240530,120600,5460560436,1724,1724,1725,1724,4016
|
|
20240530,120500,5453636732,1725,1725,1725,1724,5612
|
|
20240530,120400,5443959432,1726,1724,1726,1724,3581
|
|
20240530,120300,5437784206,1725,1725,1725,1724,7187
|
|
20240530,120200,5425393721,1724,1725,1725,1724,2946
|
|
20240530,120100,5420311971,1725,1724,1726,1724,1086
|
|
20240530,120000,5418438861,1725,1726,1726,1725,4009
|
|
20240530,115900,5411523335,1725,1727,1727,1725,1317
|
|
20240530,115800,5409250204,1727,1727,1727,1727,345
|
|
20240530,115700,5408654389,1727,1727,1728,1727,4032
|
|
20240530,115600,5401691105,1727,1726,1727,1726,1022
|
|
20240530,115500,5399926899,1726,1725,1727,1725,3303
|
|
20240530,115400,5394226305,1726,1726,1726,1725,3802
|
|
20240530,115300,5387664845,1726,1725,1726,1725,1637
|
|
20240530,115200,5384840592,1725,1725,1726,1725,1154
|
|
20240530,115100,5382849891,1726,1726,1726,1725,1666
|
|
20240530,115000,5379975875,1725,1725,1726,1725,3796
|
|
20240530,114900,5373427773,1725,1726,1726,1725,561
|
|
20240530,114800,5372460047,1724,1726,1726,1724,55024
|
|
20240530,114700,5277554418,1726,1726,1726,1725,7217
|
|
20240530,114600,5265103722,1725,1726,1726,1725,494
|
|
20240530,114500,5264251570,1726,1726,1726,1725,6036
|
|
20240530,114400,5253838420,1726,1726,1727,1725,6429
|
|
20240530,114300,5242743873,1726,1726,1727,1726,3442
|
|
20240530,114200,5236802978,1727,1727,1727,1726,1132
|
|
20240530,114100,5234848604,1726,1726,1727,1726,7817
|
|
20240530,114000,5221355339,1726,1728,1728,1726,8867
|
|
20240530,113900,5206049854,1727,1727,1728,1726,8528
|
|
20240530,113800,5191327040,1727,1726,1727,1726,4516
|
|
20240530,113700,5183528839,1727,1728,1728,1727,3766
|
|
20240530,113600,5177024953,1727,1727,1728,1726,12667
|
|
20240530,113500,5155157161,1727,1727,1727,1727,1653
|
|
20240530,113400,5152302430,1726,1727,1727,1726,3893
|
|
20240530,113300,5145580189,1727,1726,1727,1726,1166
|
|
20240530,113200,5143567124,1727,1727,1728,1726,2798
|
|
20240530,113100,5138735449,1727,1727,1727,1727,917
|
|
20240530,113000,5137151790,1726,1726,1727,1726,8173
|
|
20240530,112900,5123045155,1727,1725,1727,1725,28064
|
|
20240530,112800,5074586527,1726,1726,1726,1726,695
|
|
20240530,112700,5073386957,1726,1726,1726,1725,1538
|
|
20240530,112600,5070732391,1726,1726,1726,1725,5985
|
|
20240530,112500,5060402669,1726,1726,1726,1725,4503
|
|
20240530,112400,5052630492,1727,1727,1727,1726,13226
|
|
20240530,112300,5029802249,1727,1727,1727,1726,4266
|
|
20240530,112200,5022438758,1727,1727,1727,1726,4792
|
|
20240530,112100,5014167396,1727,1727,1727,1726,642
|
|
20240530,112000,5013059157,1727,1727,1727,1726,729
|
|
20240530,111900,5011800880,1726,1727,1727,1726,5367
|
|
20240530,111800,5002532592,1727,1727,1727,1727,1993
|
|
20240530,111700,4999090681,1727,1727,1728,1726,6302
|
|
20240530,111600,4988209164,1727,1727,1727,1727,1277
|
|
20240530,111500,4986003785,1727,1728,1728,1727,18453
|
|
20240530,111400,4954133828,1728,1727,1728,1727,3499
|
|
20240530,111300,4948089843,1727,1727,1727,1727,603
|
|
20240530,111200,4947048462,1727,1726,1727,1726,4990
|
|
20240530,111100,4938432383,1727,1726,1727,1726,2121
|
|
20240530,111000,4934770891,1727,1726,1727,1726,2747
|
|
20240530,110900,4930029236,1727,1727,1727,1726,5095
|
|
20240530,110800,4921234905,1727,1727,1728,1726,9606
|
|
20240530,110700,4904644577,1727,1727,1728,1727,3897
|
|
20240530,110600,4897913338,1728,1727,1729,1727,2807
|
|
20240530,110500,4893062451,1727,1729,1729,1727,10134
|
|
20240530,110400,4875545866,1729,1731,1731,1728,10472
|
|
20240530,110300,4857430540,1731,1734,1735,1731,26248
|
|
20240530,110200,4811949622,1735,1738,1738,1734,14485
|
|
20240530,110100,4786816922,1735,1736,1739,1735,10939
|
|
20240530,110000,4767817477,1739,1733,1740,1733,5820
|
|
20240530,105900,4757709174,1735,1731,1735,1730,4579
|
|
20240530,105800,4749779459,1730,1729,1731,1728,4435
|
|
20240530,105700,4742108417,1728,1727,1730,1727,4553
|
|
20240530,105600,4734241219,1727,1725,1727,1725,10989
|
|
20240530,105500,4715271849,1726,1730,1730,1726,21649
|
|
20240530,105400,4677895485,1728,1730,1730,1728,4784
|
|
20240530,105300,4669625918,1730,1730,1730,1729,3644
|
|
20240530,105200,4663324094,1730,1729,1730,1729,13450
|
|
20240530,105100,4640056378,1730,1728,1730,1728,4801
|
|
20240530,105000,4631754903,1728,1728,1728,1727,8244
|
|
20240530,104900,4617510613,1728,1728,1728,1727,10569
|
|
20240530,104800,4599255192,1728,1730,1730,1728,10214
|
|
20240530,104700,4581600773,1730,1732,1732,1730,8837
|
|
20240530,104600,4566307840,1733,1735,1735,1731,25746
|
|
20240530,104500,4521670962,1735,1736,1736,1735,3567
|
|
20240530,104400,4515482197,1736,1736,1737,1735,1523
|
|
20240530,104300,4512838576,1737,1738,1738,1736,7900
|
|
20240530,104200,4499120127,1738,1739,1740,1738,10594
|
|
20240530,104100,4480707466,1739,1742,1742,1739,2923
|
|
20240530,104000,4475623746,1742,1743,1743,1739,33713
|
|
20240530,103900,4416943854,1742,1743,1743,1742,2450
|
|
20240530,103800,4412675337,1743,1747,1747,1743,2532
|
|
20240530,103700,4408259918,1747,1745,1747,1745,8786
|
|
20240530,103600,4392919578,1746,1747,1747,1744,8380
|
|
20240530,103500,4378285508,1747,1742,1749,1741,2892
|
|
20240530,103400,4373236973,1741,1738,1746,1738,19172
|
|
20240530,103300,4339838107,1739,1739,1740,1738,4771
|
|
20240530,103200,4331543584,1739,1738,1739,1736,4318
|
|
20240530,103100,4324046700,1736,1735,1739,1735,3303
|
|
20240530,103000,4318311922,1736,1736,1737,1735,2559
|
|
20240530,102900,4313870290,1737,1737,1737,1734,1989
|
|
20240530,102800,4310418685,1737,1740,1740,1737,46200
|
|
20240530,102700,4230077002,1740,1741,1743,1740,11686
|
|
20240530,102600,4209724052,1742,1741,1743,1740,5298
|
|
20240530,102500,4200499551,1741,1734,1741,1734,19449
|
|
20240530,102400,4166696831,1734,1732,1734,1731,3986
|
|
20240530,102300,4159786445,1731,1731,1731,1730,8686
|
|
20240530,102200,4144751557,1731,1730,1731,1730,3645
|
|
20240530,102100,4138445651,1730,1730,1732,1730,10349
|
|
20240530,102000,4120531141,1730,1729,1730,1728,6758
|
|
20240530,101900,4108851582,1729,1729,1730,1728,9606
|
|
20240530,101800,4092241174,1728,1728,1729,1724,11882
|
|
20240530,101700,4071733795,1727,1727,1728,1724,58992
|
|
20240530,101600,3969912748,1727,1728,1729,1727,9206
|
|
20240530,101500,3954009458,1727,1728,1729,1727,8943
|
|
20240530,101400,3938552638,1728,1728,1729,1727,16576
|
|
20240530,101300,3909920785,1729,1729,1731,1727,18246
|
|
20240530,101200,3878390419,1730,1732,1732,1726,73489
|
|
20240530,101100,3751267535,1731,1733,1734,1731,49983
|
|
20240530,101000,3664708903,1734,1737,1737,1734,40609
|
|
20240530,100900,3594238807,1738,1738,1739,1737,11224
|
|
20240530,100800,3574738503,1737,1737,1738,1737,20012
|
|
20240530,100700,3539977597,1737,1738,1739,1737,12721
|
|
20240530,100600,3517872523,1738,1738,1739,1738,8027
|
|
20240530,100500,3503920772,1738,1740,1740,1738,4127
|
|
20240530,100400,3496746519,1740,1740,1741,1738,5523
|
|
20240530,100300,3487142099,1741,1739,1741,1738,5545
|
|
20240530,100200,3477498552,1739,1739,1739,1738,16936
|
|
20240530,100100,3448061601,1739,1741,1741,1738,14682
|
|
20240530,100000,3422531103,1743,1744,1749,1738,9743
|
|
20240530,095900,3405566157,1744,1749,1749,1744,18520
|
|
20240530,095800,3373236434,1749,1750,1750,1749,2578
|
|
20240530,095700,3368727015,1750,1750,1750,1745,12237
|
|
20240530,095600,3347352860,1750,1746,1750,1746,9343
|
|
20240530,095500,3331026622,1745,1745,1746,1744,5683
|
|
20240530,095400,3321109616,1746,1737,1746,1737,59662
|
|
20240530,095300,3217242131,1737,1740,1740,1737,13297
|
|
20240530,095200,3194144481,1737,1741,1741,1736,19708
|
|
20240530,095100,3159893616,1740,1740,1743,1740,8303
|
|
20240530,095000,3145442587,1740,1742,1743,1740,11923
|
|
20240530,094900,3124692178,1742,1743,1744,1740,35001
|
|
20240530,094800,3063757054,1743,1743,1744,1742,8177
|
|
20240530,094700,3049500430,1744,1745,1745,1742,17301
|
|
20240530,094600,3019329323,1745,1745,1745,1744,8047
|
|
20240530,094500,3005292607,1745,1745,1747,1744,7616
|
|
20240530,094400,2992009187,1744,1741,1746,1740,11505
|
|
20240530,094300,2971952045,1742,1741,1742,1741,9895
|
|
20240530,094200,2954723087,1741,1744,1744,1740,29340
|
|
20240530,094100,2903621944,1744,1748,1748,1742,36865
|
|
20240530,094000,2839328109,1746,1745,1748,1745,9487
|
|
20240530,093900,2822763490,1746,1745,1746,1744,11664
|
|
20240530,093800,2802410906,1745,1743,1746,1743,23622
|
|
20240530,093700,2761213892,1744,1748,1749,1744,38294
|
|
20240530,093600,2694369138,1749,1754,1756,1748,38658
|
|
20240530,093500,2626666182,1754,1758,1758,1754,13446
|
|
20240530,093400,2603061317,1758,1758,1765,1755,13489
|
|
20240530,093300,2579326970,1758,1760,1760,1755,7086
|
|
20240530,093200,2566877374,1760,1754,1763,1754,9112
|
|
20240530,093100,2550853798,1754,1749,1754,1748,28592
|
|
20240530,093000,2500825739,1749,1750,1751,1749,12742
|
|
20240530,092900,2478530618,1751,1752,1753,1750,13413
|
|
20240530,092800,2455042749,1754,1751,1755,1750,7818
|
|
20240530,092700,2441347576,1751,1758,1761,1750,22146
|
|
20240530,092600,2402537227,1758,1755,1762,1752,38856
|
|
20240530,092500,2334267890,1758,1761,1761,1754,12366
|
|
20240530,092400,2312524507,1761,1762,1762,1760,11599
|
|
20240530,092300,2292102318,1762,1753,1763,1751,14682
|
|
20240530,092200,2266283353,1751,1765,1766,1735,129944
|
|
20240530,092100,2039108702,1765,1773,1774,1765,33237
|
|
20240530,092000,1980331561,1773,1777,1778,1773,17800
|
|
20240530,091900,1948724903,1778,1780,1780,1777,27686
|
|
20240530,091800,1899473240,1780,1781,1782,1779,23895
|
|
20240530,091700,1856944143,1781,1783,1784,1781,18913
|
|
20240530,091600,1823240204,1783,1787,1787,1782,19559
|
|
20240530,091500,1788363662,1788,1780,1788,1779,15975
|
|
20240530,091400,1759873684,1788,1782,1795,1779,79949
|
|
20240530,091300,1617165327,1783,1796,1796,1783,45012
|
|
20240530,091200,1536640408,1795,1796,1797,1788,58442
|
|
20240530,091100,1431885308,1796,1784,1798,1783,30286
|
|
20240530,091000,1377661856,1785,1784,1788,1780,38931
|
|
20240530,090900,1308283027,1782,1776,1785,1772,40102
|
|
20240530,090800,1236871342,1772,1770,1777,1766,29238
|
|
20240530,090700,1185128979,1770,1756,1778,1752,35624
|
|
20240530,090600,1122446231,1756,1741,1760,1740,48872
|
|
20240530,090500,1037144994,1740,1767,1767,1740,146053
|
|
20240530,090400,781384436,1767,1786,1790,1765,69911
|
|
20240530,090300,657193032,1784,1794,1794,1784,97483
|
|
20240530,090200,482601709,1794,1810,1812,1791,114655
|
|
20240530,090100,276160659,1810,1799,1816,1795,62901
|
|
20240530,090000,162361792,1799,1795,1799,1790,88977
|