577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,183400,4415818238,1582,1582,1582,1582,26954
|
|
20240605,183300,4415818238,1582,1582,1582,1582,0
|
|
20240605,183200,4415818238,1582,1582,1582,1582,0
|
|
20240605,183100,4415818238,1582,1582,1582,1582,0
|
|
20240605,183000,4415818238,1582,1582,1582,1582,0
|
|
20240605,182900,4415818238,1582,1582,1582,1582,0
|
|
20240605,182800,4415818238,1582,1582,1582,1582,0
|
|
20240605,182700,4415818238,1582,1582,1582,1582,0
|
|
20240605,182600,4415818238,1582,1582,1582,1582,0
|
|
20240605,182500,4415818238,1582,1582,1582,1582,0
|
|
20240605,182400,4415818238,1582,1582,1582,1582,0
|
|
20240605,182300,4415818238,1582,1582,1582,1582,0
|
|
20240605,182200,4415818238,1582,1582,1582,1582,0
|
|
20240605,182100,4415818238,1582,1582,1582,1582,0
|
|
20240605,182000,4415818238,1582,1582,1582,1582,0
|
|
20240605,181900,4415818238,1582,1582,1582,1582,0
|
|
20240605,181800,4415818238,1582,1582,1582,1582,0
|
|
20240605,181700,4415818238,1582,1582,1582,1582,0
|
|
20240605,181600,4415818238,1582,1582,1582,1582,0
|
|
20240605,181500,4415818238,1582,1582,1582,1582,0
|
|
20240605,181400,4415818238,1582,1582,1582,1582,0
|
|
20240605,181300,4415818238,1582,1582,1582,1582,0
|
|
20240605,181200,4415818238,1582,1582,1582,1582,0
|
|
20240605,181100,4415818238,1582,1582,1582,1582,0
|
|
20240605,181000,4415818238,1582,1582,1582,1582,0
|
|
20240605,180900,4415818238,1582,1582,1582,1582,0
|
|
20240605,180800,4415818238,1582,1582,1582,1582,0
|
|
20240605,180700,4415818238,1582,1582,1582,1582,0
|
|
20240605,180600,4415818238,1582,1582,1582,1582,0
|
|
20240605,180500,4415818238,1582,1582,1582,1582,0
|
|
20240605,180400,4415818238,1582,1582,1582,1582,26954
|
|
20240605,180300,4415818238,1582,1582,1582,1582,0
|
|
20240605,180200,4415818238,1582,1582,1582,1582,0
|
|
20240605,180100,4415818238,1582,1582,1582,1582,0
|
|
20240605,180000,4415818238,1582,1582,1582,1582,0
|
|
20240605,175900,4415818238,1582,1582,1582,1582,0
|
|
20240605,175800,4415818238,1582,1582,1582,1582,0
|
|
20240605,175700,4415818238,1582,1582,1582,1582,0
|
|
20240605,175600,4415818238,1582,1582,1582,1582,0
|
|
20240605,175500,4415818238,1582,1582,1582,1582,0
|
|
20240605,175400,4415818238,1582,1582,1582,1582,0
|
|
20240605,175300,4415818238,1582,1582,1582,1582,0
|
|
20240605,175200,4415818238,1582,1582,1582,1582,0
|
|
20240605,175100,4415818238,1582,1582,1582,1582,0
|
|
20240605,175000,4415818238,1582,1582,1582,1582,0
|
|
20240605,174900,4415818238,1582,1582,1582,1582,0
|
|
20240605,174800,4415818238,1582,1582,1582,1582,0
|
|
20240605,174700,4415818238,1582,1582,1582,1582,0
|
|
20240605,174600,4415818238,1582,1582,1582,1582,0
|
|
20240605,174500,4415818238,1582,1582,1582,1582,0
|
|
20240605,174400,4415818238,1582,1582,1582,1582,0
|
|
20240605,174300,4415818238,1582,1582,1582,1582,0
|
|
20240605,174200,4415818238,1582,1582,1582,1582,0
|
|
20240605,174100,4415818238,1582,1582,1582,1582,0
|
|
20240605,174000,4415818238,1582,1582,1582,1582,0
|
|
20240605,173900,4415818238,1582,1582,1582,1582,0
|
|
20240605,173800,4415818238,1582,1582,1582,1582,0
|
|
20240605,173700,4415818238,1582,1582,1582,1582,0
|
|
20240605,173600,4415818238,1582,1582,1582,1582,0
|
|
20240605,173500,4415818238,1582,1582,1582,1582,0
|
|
20240605,173400,4415818238,1582,1582,1582,1582,26954
|
|
20240605,173300,4415818238,1582,1582,1582,1582,0
|
|
20240605,173200,4415818238,1582,1582,1582,1582,0
|
|
20240605,173100,4415818238,1582,1582,1582,1582,0
|
|
20240605,173000,4415818238,1582,1582,1582,1582,0
|
|
20240605,172900,4415818238,1582,1582,1582,1582,0
|
|
20240605,172800,4415818238,1582,1582,1582,1582,0
|
|
20240605,172700,4415818238,1582,1582,1582,1582,0
|
|
20240605,172600,4415818238,1582,1582,1582,1582,0
|
|
20240605,172500,4415818238,1582,1582,1582,1582,0
|
|
20240605,172400,4415818238,1582,1582,1582,1582,0
|
|
20240605,172300,4415818238,1582,1582,1582,1582,0
|
|
20240605,172200,4415818238,1582,1582,1582,1582,0
|
|
20240605,172100,4415818238,1582,1582,1582,1582,0
|
|
20240605,172000,4415818238,1582,1582,1582,1582,0
|
|
20240605,171900,4415818238,1582,1582,1582,1582,0
|
|
20240605,171800,4415818238,1582,1582,1582,1582,0
|
|
20240605,171700,4415818238,1582,1582,1582,1582,0
|
|
20240605,171600,4415818238,1582,1582,1582,1582,0
|
|
20240605,171500,4415818238,1582,1582,1582,1582,0
|
|
20240605,171400,4415818238,1582,1582,1582,1582,0
|
|
20240605,171300,4415818238,1582,1582,1582,1582,0
|
|
20240605,171200,4415818238,1582,1582,1582,1582,0
|
|
20240605,171100,4415818238,1582,1582,1582,1582,0
|
|
20240605,171000,4415818238,1582,1582,1582,1582,0
|
|
20240605,170900,4415818238,1582,1582,1582,1582,0
|
|
20240605,170800,4415818238,1582,1582,1582,1582,0
|
|
20240605,170700,4415818238,1582,1582,1582,1582,0
|
|
20240605,170600,4415818238,1582,1582,1582,1582,0
|
|
20240605,170500,4415818238,1582,1582,1582,1582,0
|
|
20240605,170400,4415818238,1582,1582,1582,1582,26954
|
|
20240605,170300,4415818238,1582,1582,1582,1582,0
|
|
20240605,170200,4415818238,1582,1582,1582,1582,0
|
|
20240605,170100,4415818238,1582,1582,1582,1582,0
|
|
20240605,170000,4415818238,1582,1582,1582,1582,0
|
|
20240605,165900,4415818238,1582,1582,1582,1582,0
|
|
20240605,165800,4415818238,1582,1582,1582,1582,0
|
|
20240605,165700,4415818238,1582,1582,1582,1582,0
|
|
20240605,165600,4415818238,1582,1582,1582,1582,0
|
|
20240605,165500,4415818238,1582,1582,1582,1582,0
|
|
20240605,165400,4415818238,1582,1582,1582,1582,0
|
|
20240605,165300,4415818238,1582,1582,1582,1582,0
|
|
20240605,165200,4415818238,1582,1582,1582,1582,0
|
|
20240605,165100,4415818238,1582,1582,1582,1582,0
|
|
20240605,165000,4415818238,1582,1582,1582,1582,0
|
|
20240605,164900,4415818238,1582,1582,1582,1582,0
|
|
20240605,164800,4415818238,1582,1582,1582,1582,0
|
|
20240605,164700,4415818238,1582,1582,1582,1582,0
|
|
20240605,164600,4415818238,1582,1582,1582,1582,0
|
|
20240605,164500,4415818238,1582,1582,1582,1582,0
|
|
20240605,164400,4415818238,1582,1582,1582,1582,0
|
|
20240605,164300,4415818238,1582,1582,1582,1582,0
|
|
20240605,164200,4415818238,1582,1582,1582,1582,0
|
|
20240605,164100,4415818238,1582,1582,1582,1582,0
|
|
20240605,164000,4415818238,1582,1582,1582,1582,0
|
|
20240605,163900,4415818238,1582,1582,1582,1582,0
|
|
20240605,163800,4415818238,1582,1582,1582,1582,0
|
|
20240605,163700,4415818238,1582,1582,1582,1582,0
|
|
20240605,163600,4415818238,1582,1582,1582,1582,0
|
|
20240605,163500,4415818238,1582,1582,1582,1582,0
|
|
20240605,163400,4415818238,1582,1582,1582,1582,26954
|
|
20240605,163300,4415818238,1582,1582,1582,1582,0
|
|
20240605,163200,4415818238,1582,1582,1582,1582,0
|
|
20240605,163100,4415818238,1582,1582,1582,1582,0
|
|
20240605,163000,4415818238,1582,1582,1582,1582,0
|
|
20240605,162900,4415818238,1582,1582,1582,1582,0
|
|
20240605,162800,4415818238,1582,1582,1582,1582,0
|
|
20240605,162700,4415818238,1582,1582,1582,1582,0
|
|
20240605,162600,4415818238,1582,1582,1582,1582,0
|
|
20240605,162500,4415818238,1582,1582,1582,1582,0
|
|
20240605,162400,4415818238,1582,1582,1582,1582,0
|
|
20240605,162300,4415818238,1582,1582,1582,1582,0
|
|
20240605,162200,4415818238,1582,1582,1582,1582,0
|
|
20240605,162100,4415818238,1582,1582,1582,1582,0
|
|
20240605,162000,4415818238,1582,1582,1582,1582,0
|
|
20240605,161900,4415818238,1582,1582,1582,1582,0
|
|
20240605,161800,4415818238,1582,1582,1582,1582,0
|
|
20240605,161700,4415818238,1582,1582,1582,1582,0
|
|
20240605,161600,4415818238,1582,1582,1582,1582,0
|
|
20240605,161500,4415818238,1582,1582,1582,1582,0
|
|
20240605,161400,4415818238,1582,1582,1582,1582,0
|
|
20240605,161300,4415818238,1582,1582,1582,1582,0
|
|
20240605,161200,4415818238,1582,1582,1582,1582,0
|
|
20240605,161100,4415818238,1582,1582,1582,1582,0
|
|
20240605,161000,4415818238,1582,1582,1582,1582,0
|
|
20240605,160900,4415818238,1582,1582,1582,1582,0
|
|
20240605,160800,4415818238,1582,1582,1582,1582,0
|
|
20240605,160700,4415818238,1582,1582,1582,1582,0
|
|
20240605,160600,4415818238,1582,1582,1582,1582,0
|
|
20240605,160500,4415818238,1582,1582,1582,1582,0
|
|
20240605,160400,4415818238,1582,1582,1582,1582,26954
|
|
20240605,160300,4415818238,1582,1582,1582,1582,0
|
|
20240605,160200,4415818238,1582,1582,1582,1582,0
|
|
20240605,160100,4415818238,1582,1582,1582,1582,0
|
|
20240605,160000,4415818238,1582,1582,1582,1582,0
|
|
20240605,155900,4415818238,1582,1582,1582,1582,0
|
|
20240605,155800,4415818238,1582,1582,1582,1582,0
|
|
20240605,155700,4415818238,1582,1582,1582,1582,0
|
|
20240605,155600,4415818238,1582,1582,1582,1582,0
|
|
20240605,155500,4415818238,1582,1582,1582,1582,0
|
|
20240605,155400,4415818238,1582,1582,1582,1582,0
|
|
20240605,155300,4415818238,1582,1582,1582,1582,0
|
|
20240605,155200,4415818238,1582,1582,1582,1582,0
|
|
20240605,155100,4415818238,1582,1582,1582,1582,0
|
|
20240605,155000,4415818238,1582,1582,1582,1582,0
|
|
20240605,154900,4415818238,1582,1582,1582,1582,0
|
|
20240605,154800,4415818238,1582,1582,1582,1582,0
|
|
20240605,154700,4415818238,1582,1582,1582,1582,0
|
|
20240605,154600,4415818238,1582,1582,1582,1582,0
|
|
20240605,154500,4415818238,1582,1582,1582,1582,0
|
|
20240605,154400,4415818238,1582,1582,1582,1582,0
|
|
20240605,154300,4415818238,1582,1582,1582,1582,0
|
|
20240605,154200,4415818238,1582,1582,1582,1582,0
|
|
20240605,154100,4415818238,1582,1582,1582,1582,0
|
|
20240605,154000,4415818238,1582,1582,1582,1582,0
|
|
20240605,153900,4415818238,1582,1582,1582,1582,0
|
|
20240605,153800,4415818238,1582,1582,1582,1582,0
|
|
20240605,153700,4415818238,1582,1582,1582,1582,0
|
|
20240605,153600,4415818238,1582,1582,1582,1582,0
|
|
20240605,153500,4415818238,1582,1582,1582,1582,0
|
|
20240605,153400,4415818238,1582,1582,1582,1582,26954
|
|
20240605,153300,4415818238,1582,1582,1582,1582,0
|
|
20240605,153200,4415818238,1582,1582,1582,1582,0
|
|
20240605,153100,4415818238,1582,1582,1582,1582,0
|
|
20240605,153000,4415818238,1582,1582,1582,1582,26954
|
|
20240605,152900,4373177010,1582,1582,1582,1582,0
|
|
20240605,152800,4373177010,1582,1582,1582,1582,0
|
|
20240605,152700,4373177010,1582,1582,1582,1582,0
|
|
20240605,152600,4373177010,1582,1582,1582,1582,0
|
|
20240605,152500,4373177010,1582,1582,1582,1582,0
|
|
20240605,152400,4373177010,1582,1582,1582,1582,0
|
|
20240605,152300,4373177010,1582,1582,1582,1582,0
|
|
20240605,152200,4373177010,1582,1582,1582,1582,0
|
|
20240605,152100,4373177010,1582,1582,1582,1582,0
|
|
20240605,152000,4373177010,1582,1582,1582,1582,0
|
|
20240605,151900,4373177010,1582,1583,1583,1582,18146
|
|
20240605,151800,4344466573,1582,1583,1583,1582,4981
|
|
20240605,151700,4336582327,1583,1583,1583,1582,5049
|
|
20240605,151600,4328592105,1582,1583,1583,1582,3391
|
|
20240605,151500,4323225533,1582,1583,1583,1582,8946
|
|
20240605,151400,4309064483,1583,1583,1584,1582,5715
|
|
20240605,151300,4300018137,1583,1583,1583,1583,1207
|
|
20240605,151200,4298107456,1583,1583,1584,1583,1930
|
|
20240605,151100,4295051726,1582,1582,1583,1582,789
|
|
20240605,151000,4293803065,1583,1583,1583,1582,1710
|
|
20240605,150900,4291097620,1583,1583,1583,1582,2378
|
|
20240605,150800,4287333794,1582,1582,1583,1582,7002
|
|
20240605,150700,4276250330,1583,1582,1583,1582,4607
|
|
20240605,150600,4268961708,1582,1582,1583,1582,1239
|
|
20240605,150500,4267001609,1582,1583,1583,1582,3152
|
|
20240605,150400,4262013913,1583,1583,1583,1582,1472
|
|
20240605,150300,4259683836,1583,1582,1583,1582,3326
|
|
20240605,150200,4254420392,1583,1582,1583,1582,1934
|
|
20240605,150100,4251360289,1582,1581,1582,1581,4778
|
|
20240605,150000,4243802598,1582,1582,1582,1581,3151
|
|
20240605,145900,4238817725,1583,1583,1584,1582,3678
|
|
20240605,145800,4232995549,1583,1583,1584,1583,1294
|
|
20240605,145700,4230946116,1583,1586,1587,1583,2447
|
|
20240605,145600,4227069984,1586,1588,1588,1585,18993
|
|
20240605,145500,4196937757,1588,1587,1588,1587,1118
|
|
20240605,145400,4195162541,1587,1587,1587,1586,1970
|
|
20240605,145300,4192036308,1586,1585,1587,1585,3603
|
|
20240605,145200,4186322850,1585,1584,1585,1584,1915
|
|
20240605,145100,4183287631,1584,1584,1584,1584,305
|
|
20240605,145000,4182804511,1584,1584,1585,1584,564
|
|
20240605,144900,4181911109,1584,1583,1584,1583,3356
|
|
20240605,144800,4176595749,1583,1584,1584,1583,735
|
|
20240605,144700,4175432074,1584,1584,1584,1583,2622
|
|
20240605,144600,4171278965,1584,1582,1584,1582,7403
|
|
20240605,144500,4159555897,1583,1583,1583,1582,916
|
|
20240605,144400,4158105971,1583,1582,1583,1582,2923
|
|
20240605,144300,4153480462,1582,1583,1583,1581,7259
|
|
20240605,144200,4141996225,1582,1582,1583,1582,4945
|
|
20240605,144100,4134170368,1582,1582,1582,1582,1424
|
|
20240605,144000,4131917600,1581,1581,1581,1580,1426
|
|
20240605,143900,4129663137,1581,1581,1581,1580,2449
|
|
20240605,143800,4125792317,1581,1581,1581,1581,1882
|
|
20240605,143700,4122816875,1581,1582,1582,1581,1321
|
|
20240605,143600,4120728354,1582,1581,1582,1581,877
|
|
20240605,143500,4119341480,1581,1581,1581,1581,4847
|
|
20240605,143400,4111678373,1580,1581,1581,1580,913
|
|
20240605,143300,4110235818,1581,1580,1581,1580,1373
|
|
20240605,143200,4108065252,1581,1581,1581,1580,361
|
|
20240605,143100,4107494642,1581,1581,1581,1580,648
|
|
20240605,143000,4106470169,1581,1581,1581,1581,6793
|
|
20240605,142900,4095730436,1581,1581,1582,1581,1339
|
|
20240605,142800,4093613397,1582,1582,1582,1581,5418
|
|
20240605,142700,4085044976,1581,1582,1582,1581,287
|
|
20240605,142600,4084591099,1581,1582,1582,1581,2178
|
|
20240605,142500,4081146771,1582,1582,1582,1582,192
|
|
20240605,142400,4080843027,1582,1581,1582,1581,818
|
|
20240605,142300,4079549746,1582,1582,1582,1581,3929
|
|
20240605,142200,4073335026,1582,1582,1583,1582,5102
|
|
20240605,142100,4065263599,1583,1583,1583,1582,3015
|
|
20240605,142000,4060491296,1582,1583,1583,1582,137
|
|
20240605,141900,4060274551,1582,1583,1583,1582,2032
|
|
20240605,141800,4057058925,1583,1583,1583,1583,1553
|
|
20240605,141700,4054600526,1583,1583,1583,1583,2589
|
|
20240605,141600,4050502139,1583,1583,1583,1583,1185
|
|
20240605,141500,4048626284,1583,1583,1583,1582,1228
|
|
20240605,141400,4046682460,1583,1583,1583,1583,160
|
|
20240605,141300,4046429180,1583,1581,1583,1581,3934
|
|
20240605,141200,4040206375,1581,1584,1584,1581,1641
|
|
20240605,141100,4037609071,1584,1583,1584,1581,2887
|
|
20240605,141000,4033040448,1583,1584,1584,1583,2204
|
|
20240605,140900,4029549829,1584,1582,1584,1582,18822
|
|
20240605,140800,3999772923,1582,1581,1582,1581,586
|
|
20240605,140700,3998846038,1581,1584,1584,1580,7861
|
|
20240605,140600,3986415484,1584,1584,1584,1583,727
|
|
20240605,140500,3985263981,1584,1582,1584,1582,5946
|
|
20240605,140400,3975854057,1580,1579,1583,1579,7307
|
|
20240605,140300,3964291000,1584,1587,1591,1577,84654
|
|
20240605,140200,3830573659,1587,1588,1590,1587,11946
|
|
20240605,140100,3811605125,1588,1590,1590,1588,4519
|
|
20240605,140000,3804420109,1590,1595,1595,1590,5647
|
|
20240605,135900,3795427937,1595,1595,1595,1595,601
|
|
20240605,135800,3794469342,1596,1597,1597,1594,9760
|
|
20240605,135700,3778896036,1597,1598,1598,1597,110
|
|
20240605,135600,3778720258,1598,1597,1598,1595,5014
|
|
20240605,135500,3770716145,1597,1596,1597,1594,12342
|
|
20240605,135400,3751032967,1596,1593,1596,1592,12159
|
|
20240605,135300,3731656065,1594,1583,1594,1583,67406
|
|
20240605,135200,3624636038,1584,1585,1585,1582,1781
|
|
20240605,135100,3621815605,1585,1582,1585,1582,6058
|
|
20240605,135000,3612224517,1582,1583,1583,1582,2595
|
|
20240605,134900,3608118981,1583,1581,1583,1581,143
|
|
20240605,134800,3607892716,1581,1581,1582,1581,16454
|
|
20240605,134700,3581871819,1581,1581,1581,1580,2542
|
|
20240605,134600,3577853268,1582,1582,1582,1580,2130
|
|
20240605,134500,3574486461,1580,1581,1581,1580,818
|
|
20240605,134400,3573193231,1581,1582,1582,1581,3146
|
|
20240605,134300,3568216484,1582,1581,1582,1581,1448
|
|
20240605,134200,3565926120,1580,1581,1581,1580,3762
|
|
20240605,134100,3559979622,1581,1580,1581,1580,10214
|
|
20240605,134000,3543839500,1580,1581,1581,1580,1699
|
|
20240605,133900,3541153823,1581,1581,1581,1580,1999
|
|
20240605,133800,3537993903,1581,1582,1582,1580,3600
|
|
20240605,133700,3532302458,1582,1582,1582,1581,1050
|
|
20240605,133600,3530641378,1581,1581,1581,1581,3892
|
|
20240605,133500,3524488126,1581,1581,1581,1580,1981
|
|
20240605,133400,3521356711,1580,1581,1581,1580,354
|
|
20240605,133300,3520797038,1581,1581,1581,1581,2019
|
|
20240605,133200,3517604999,1581,1581,1581,1580,1542
|
|
20240605,133100,3515168612,1580,1580,1581,1580,3516
|
|
20240605,133000,3509613322,1580,1580,1580,1580,6910
|
|
20240605,132900,3498695522,1580,1580,1582,1580,7987
|
|
20240605,132800,3486067400,1580,1580,1580,1579,1259
|
|
20240605,132700,3484078753,1580,1579,1580,1579,4125
|
|
20240605,132600,3477563323,1579,1580,1580,1579,881
|
|
20240605,132500,3476171978,1580,1580,1580,1580,520
|
|
20240605,132400,3475350378,1580,1581,1581,1580,4243
|
|
20240605,132300,3468646388,1581,1580,1581,1580,5763
|
|
20240605,132200,3459540529,1581,1581,1581,1580,3033
|
|
20240605,132100,3454745370,1581,1581,1581,1581,1307
|
|
20240605,132000,3452679003,1581,1580,1581,1580,1623
|
|
20240605,131900,3450114511,1581,1582,1583,1581,12388
|
|
20240605,131800,3430516512,1582,1583,1583,1582,2891
|
|
20240605,131700,3425942428,1583,1585,1585,1582,6436
|
|
20240605,131600,3415746942,1585,1584,1585,1584,4524
|
|
20240605,131500,3408578470,1584,1585,1585,1584,215
|
|
20240605,131400,3408237784,1585,1585,1585,1584,634
|
|
20240605,131300,3407232942,1585,1584,1585,1584,1034
|
|
20240605,131200,3405594210,1584,1584,1585,1584,343
|
|
20240605,131100,3405050847,1584,1584,1584,1584,3356
|
|
20240605,131000,3399734943,1582,1582,1582,1582,442
|
|
20240605,130900,3399035699,1582,1582,1583,1582,5375
|
|
20240605,130800,3390530020,1583,1588,1588,1583,21049
|
|
20240605,130700,3357174271,1588,1587,1588,1587,2176
|
|
20240605,130600,3353719692,1588,1588,1588,1587,616
|
|
20240605,130500,3352741677,1588,1588,1588,1588,2053
|
|
20240605,130400,3349481513,1587,1588,1588,1587,1363
|
|
20240605,130300,3347318056,1587,1587,1587,1586,976
|
|
20240605,130200,3345769491,1587,1588,1588,1587,2849
|
|
20240605,130100,3341246004,1588,1587,1588,1587,2131
|
|
20240605,130000,3337862611,1587,1586,1587,1586,2691
|
|
20240605,125900,3333593485,1585,1586,1586,1585,1485
|
|
20240605,125800,3331239478,1586,1586,1586,1585,677
|
|
20240605,125700,3330165859,1586,1586,1586,1585,1799
|
|
20240605,125600,3327313415,1586,1586,1586,1586,3648
|
|
20240605,125500,3321527687,1586,1586,1586,1585,7650
|
|
20240605,125400,3309395087,1586,1584,1587,1584,15019
|
|
20240605,125300,3285586102,1584,1584,1584,1584,72
|
|
20240605,125200,3285472054,1583,1583,1583,1582,216
|
|
20240605,125100,3285130195,1585,1583,1585,1582,5351
|
|
20240605,125000,3276656595,1583,1582,1583,1582,3982
|
|
20240605,124900,3270355662,1582,1580,1582,1580,19354
|
|
20240605,124800,3239774292,1580,1580,1580,1579,6960
|
|
20240605,124700,3228777592,1580,1580,1581,1580,766
|
|
20240605,124600,3227567309,1580,1580,1580,1580,143
|
|
20240605,124500,3227341369,1580,1581,1581,1580,280
|
|
20240605,124400,3226898709,1581,1581,1582,1580,3809
|
|
20240605,124300,3220875756,1581,1582,1582,1581,1368
|
|
20240605,124200,3218712833,1582,1583,1583,1582,13108
|
|
20240605,124100,3197975471,1583,1582,1583,1582,1114
|
|
20240605,124000,3196213112,1582,1583,1583,1582,119
|
|
20240605,123900,3196024853,1582,1582,1583,1582,472
|
|
20240605,123800,3195278068,1582,1579,1582,1579,887
|
|
20240605,123700,3193876044,1579,1580,1581,1579,507
|
|
20240605,123600,3193074978,1579,1581,1581,1579,6627
|
|
20240605,123500,3182604614,1580,1580,1581,1580,444
|
|
20240605,123400,3181902968,1580,1580,1581,1580,601
|
|
20240605,123300,3180953368,1580,1580,1581,1580,2255
|
|
20240605,123200,3177390438,1580,1580,1581,1580,697
|
|
20240605,123100,3176289163,1580,1581,1581,1580,1907
|
|
20240605,123000,3173275944,1581,1581,1582,1581,84
|
|
20240605,122900,3173143130,1581,1579,1581,1579,3811
|
|
20240605,122800,3167122016,1579,1580,1580,1579,5645
|
|
20240605,122700,3158207539,1580,1580,1580,1579,4540
|
|
20240605,122600,3151034516,1580,1580,1581,1580,20352
|
|
20240605,122500,3118878275,1580,1582,1582,1580,343
|
|
20240605,122400,3118336005,1581,1581,1583,1581,5709
|
|
20240605,122300,3109307086,1581,1581,1581,1581,0
|
|
20240605,122200,3109307086,1581,1581,1581,1581,105
|
|
20240605,122100,3109141081,1581,1581,1583,1581,335
|
|
20240605,122000,3108611430,1581,1585,1585,1581,6442
|
|
20240605,121900,3098418817,1585,1583,1585,1583,12957
|
|
20240605,121800,3077888440,1583,1581,1583,1580,6427
|
|
20240605,121700,3067724180,1580,1580,1581,1580,2598
|
|
20240605,121600,3063618952,1580,1579,1582,1579,10870
|
|
20240605,121500,3046430198,1579,1579,1580,1579,285
|
|
20240605,121400,3045979984,1579,1579,1580,1579,2156
|
|
20240605,121300,3042575131,1579,1580,1580,1579,1352
|
|
20240605,121200,3040439056,1580,1580,1580,1579,2510
|
|
20240605,121100,3036474731,1580,1579,1581,1579,5794
|
|
20240605,121000,3027322582,1579,1580,1580,1579,11270
|
|
20240605,120900,3009527209,1579,1580,1580,1579,2039
|
|
20240605,120800,3006306012,1579,1579,1580,1579,2101
|
|
20240605,120700,3002987518,1580,1579,1580,1579,774
|
|
20240605,120600,3001765367,1579,1579,1579,1579,2434
|
|
20240605,120500,2997922081,1578,1579,1579,1578,248
|
|
20240605,120400,2997530662,1578,1579,1580,1578,3471
|
|
20240605,120300,2992050341,1579,1579,1580,1579,1199
|
|
20240605,120200,2990156395,1579,1578,1579,1578,3179
|
|
20240605,120100,2985137259,1578,1578,1578,1577,3247
|
|
20240605,120000,2980013728,1577,1577,1578,1577,489
|
|
20240605,115900,2979242184,1577,1578,1578,1577,395
|
|
20240605,115800,2978618901,1577,1576,1577,1576,10501
|
|
20240605,115700,2962059258,1576,1576,1576,1576,1545
|
|
20240605,115600,2959624338,1577,1575,1577,1575,2149
|
|
20240605,115500,2956237503,1576,1576,1576,1575,5428
|
|
20240605,115400,2947683117,1576,1575,1576,1575,4769
|
|
20240605,115300,2940168105,1576,1576,1576,1575,6202
|
|
20240605,115200,2930393939,1575,1575,1576,1575,1785
|
|
20240605,115100,2927581436,1575,1575,1576,1575,2253
|
|
20240605,115000,2924032448,1576,1575,1577,1575,2451
|
|
20240605,114900,2920171795,1577,1577,1577,1575,11167
|
|
20240605,114800,2902582180,1577,1577,1577,1576,11741
|
|
20240605,114700,2884078150,1576,1576,1577,1576,295
|
|
20240605,114600,2883613168,1576,1577,1577,1576,1209
|
|
20240605,114500,2881706696,1576,1576,1577,1576,2097
|
|
20240605,114400,2878401817,1576,1577,1577,1576,533
|
|
20240605,114300,2877561529,1577,1576,1577,1576,214
|
|
20240605,114200,2877224219,1576,1575,1576,1575,573
|
|
20240605,114100,2876321187,1575,1576,1577,1575,4375
|
|
20240605,114000,2869428299,1577,1576,1577,1575,4680
|
|
20240605,113900,2862052503,1577,1576,1577,1575,2137
|
|
20240605,113800,2858684888,1575,1575,1576,1575,8568
|
|
20240605,113700,2845184587,1575,1575,1576,1575,9819
|
|
20240605,113600,2829719624,1575,1576,1576,1575,2155
|
|
20240605,113500,2826324884,1575,1576,1576,1575,4238
|
|
20240605,113400,2819646899,1576,1576,1577,1576,1119
|
|
20240605,113300,2817882843,1576,1576,1577,1576,14
|
|
20240605,113200,2817860769,1577,1576,1577,1576,5423
|
|
20240605,113100,2809314120,1576,1576,1577,1576,984
|
|
20240605,113000,2807763335,1576,1576,1576,1576,4881
|
|
20240605,112900,2800070879,1576,1576,1577,1576,14079
|
|
20240605,112800,2777872375,1576,1576,1577,1576,2471
|
|
20240605,112700,2773978037,1576,1577,1577,1576,1425
|
|
20240605,112600,2771732135,1576,1576,1577,1576,699
|
|
20240605,112500,2770629884,1576,1576,1576,1576,540
|
|
20240605,112400,2769778844,1576,1575,1576,1575,2446
|
|
20240605,112300,2765925468,1575,1576,1577,1575,17182
|
|
20240605,112200,2738841980,1576,1576,1577,1576,2286
|
|
20240605,112100,2735239239,1576,1577,1577,1576,879
|
|
20240605,112000,2733853442,1577,1577,1577,1576,3919
|
|
20240605,111900,2727673428,1577,1576,1577,1576,515
|
|
20240605,111800,2726861285,1576,1576,1577,1576,1435
|
|
20240605,111700,2724599595,1576,1576,1577,1576,2861
|
|
20240605,111600,2720089759,1576,1576,1577,1576,238
|
|
20240605,111500,2719714571,1577,1576,1577,1576,3475
|
|
20240605,111400,2714236517,1576,1576,1577,1576,348
|
|
20240605,111300,2713687967,1576,1575,1576,1575,2322
|
|
20240605,111200,2710028656,1575,1576,1576,1575,776
|
|
20240605,111100,2708806256,1576,1575,1576,1575,1281
|
|
20240605,111000,2706788190,1575,1576,1577,1575,5661
|
|
20240605,110900,2697866800,1576,1576,1577,1576,1926
|
|
20240605,110800,2694830724,1576,1577,1577,1576,1860
|
|
20240605,110700,2691897784,1576,1576,1576,1576,339
|
|
20240605,110600,2691363520,1576,1576,1576,1576,655
|
|
20240605,110500,2690331240,1576,1576,1577,1576,310
|
|
20240605,110400,2689842630,1576,1576,1577,1576,4554
|
|
20240605,110300,2682665127,1577,1576,1577,1576,3575
|
|
20240605,110200,2677028432,1576,1577,1578,1576,3835
|
|
20240605,110100,2670983151,1577,1577,1578,1577,3216
|
|
20240605,110000,2665908360,1577,1577,1577,1576,1362
|
|
20240605,105900,2663760560,1576,1577,1577,1576,526
|
|
20240605,105800,2662931574,1576,1576,1576,1576,136
|
|
20240605,105700,2662717238,1576,1576,1576,1575,985
|
|
20240605,105600,2661164909,1576,1576,1577,1575,1907
|
|
20240605,105500,2658158640,1575,1576,1576,1575,4536
|
|
20240605,105400,2651011889,1575,1575,1576,1575,4074
|
|
20240605,105300,2644593711,1575,1577,1577,1575,25005
|
|
20240605,105200,2605190183,1576,1576,1577,1576,804
|
|
20240605,105100,2603922903,1576,1576,1577,1576,1178
|
|
20240605,105000,2602065482,1577,1577,1577,1576,3202
|
|
20240605,104900,2597017791,1576,1577,1577,1576,3036
|
|
20240605,104800,2592232325,1576,1577,1577,1576,93
|
|
20240605,104700,2592085695,1577,1576,1577,1576,5315
|
|
20240605,104600,2583704464,1576,1577,1577,1576,2550
|
|
20240605,104500,2579685251,1576,1577,1577,1576,1370
|
|
20240605,104400,2577524979,1576,1576,1577,1576,1605
|
|
20240605,104300,2574995263,1577,1577,1578,1577,3120
|
|
20240605,104200,2570074338,1578,1578,1578,1577,3144
|
|
20240605,104100,2565115403,1577,1578,1578,1577,336
|
|
20240605,104000,2564585322,1577,1577,1577,1576,5761
|
|
20240605,103900,2555500361,1577,1577,1577,1577,171
|
|
20240605,103800,2555230694,1578,1577,1578,1577,1256
|
|
20240605,103700,2553249729,1576,1576,1577,1576,7530
|
|
20240605,103600,2541379806,1576,1577,1577,1576,4126
|
|
20240605,103500,2534875275,1576,1577,1577,1576,1824
|
|
20240605,103400,2531999067,1577,1577,1578,1577,3822
|
|
20240605,103300,2525968911,1577,1577,1578,1577,2160
|
|
20240605,103200,2522562589,1577,1577,1577,1577,2182
|
|
20240605,103100,2519121575,1577,1577,1577,1576,3097
|
|
20240605,103000,2514237863,1576,1578,1578,1576,4985
|
|
20240605,102900,2506377383,1577,1577,1578,1577,6019
|
|
20240605,102800,2496885320,1577,1577,1577,1577,4349
|
|
20240605,102700,2490026947,1578,1578,1578,1577,1201
|
|
20240605,102600,2488132175,1577,1578,1578,1577,2103
|
|
20240605,102500,2484814597,1577,1579,1579,1577,8250
|
|
20240605,102400,2471797221,1579,1577,1579,1577,2277
|
|
20240605,102300,2468202179,1579,1579,1579,1577,1440
|
|
20240605,102200,2465928853,1579,1579,1579,1577,2423
|
|
20240605,102100,2462104962,1579,1577,1579,1577,7650
|
|
20240605,102000,2450038006,1578,1576,1579,1576,6942
|
|
20240605,101900,2439092954,1576,1579,1579,1576,506
|
|
20240605,101800,2438295495,1576,1578,1579,1576,8275
|
|
20240605,101700,2425236179,1576,1576,1579,1576,814
|
|
20240605,101600,2423952536,1576,1576,1582,1576,7504
|
|
20240605,101500,2412108280,1576,1575,1582,1575,19542
|
|
20240605,101400,2381250211,1575,1575,1577,1574,17405
|
|
20240605,101300,2353835733,1575,1575,1575,1574,8586
|
|
20240605,101200,2340315081,1575,1575,1576,1575,1205
|
|
20240605,101100,2338417048,1575,1575,1576,1574,4502
|
|
20240605,101000,2331327662,1574,1575,1575,1574,6916
|
|
20240605,100900,2320441793,1575,1575,1575,1574,2132
|
|
20240605,100800,2317084885,1574,1575,1575,1573,2282
|
|
20240605,100700,2313493309,1573,1577,1577,1573,24465
|
|
20240605,100600,2274950646,1577,1578,1579,1577,6034
|
|
20240605,100500,2265431548,1578,1577,1578,1577,5126
|
|
20240605,100400,2257344089,1578,1577,1579,1576,6770
|
|
20240605,100300,2246666188,1577,1578,1579,1576,6146
|
|
20240605,100200,2236974199,1579,1579,1579,1577,10385
|
|
20240605,100100,2220592469,1579,1579,1580,1577,1923
|
|
20240605,100000,2217556204,1580,1579,1580,1576,7118
|
|
20240605,095900,2206319788,1576,1575,1580,1575,9674
|
|
20240605,095800,2191058978,1577,1572,1578,1572,13765
|
|
20240605,095700,2169389791,1573,1573,1574,1573,5051
|
|
20240605,095600,2161442536,1573,1573,1573,1572,8026
|
|
20240605,095500,2148818511,1573,1572,1573,1571,13130
|
|
20240605,095400,2128187811,1572,1572,1572,1571,2892
|
|
20240605,095300,2123644263,1572,1572,1573,1571,4629
|
|
20240605,095200,2116367470,1572,1572,1573,1571,32987
|
|
20240605,095100,2064504471,1573,1572,1573,1572,15269
|
|
20240605,095000,2040500481,1572,1572,1573,1572,2218
|
|
20240605,094900,2037011719,1572,1572,1573,1571,5718
|
|
20240605,094800,2028019328,1571,1572,1573,1571,9240
|
|
20240605,094700,2013497372,1572,1572,1582,1572,74569
|
|
20240605,094600,1895671748,1573,1572,1573,1571,26347
|
|
20240605,094500,1854254863,1571,1572,1572,1571,5645
|
|
20240605,094400,1845386491,1571,1571,1572,1571,25475
|
|
20240605,094300,1805364544,1571,1572,1572,1571,2315
|
|
20240605,094200,1801727625,1572,1570,1572,1570,40925
|
|
20240605,094100,1737440081,1571,1570,1571,1570,12462
|
|
20240605,094000,1717869715,1570,1572,1572,1570,15760
|
|
20240605,093900,1693115423,1572,1571,1572,1571,33835
|
|
20240605,093800,1639955836,1571,1574,1574,1571,41127
|
|
20240605,093700,1575295280,1573,1573,1574,1572,26358
|
|
20240605,093600,1533838042,1574,1576,1576,1573,20407
|
|
20240605,093500,1501712909,1575,1577,1577,1574,5889
|
|
20240605,093400,1492438059,1577,1575,1578,1573,51290
|
|
20240605,093300,1411722475,1574,1579,1579,1574,37861
|
|
20240605,093200,1352070647,1579,1582,1582,1578,15487
|
|
20240605,093100,1327602271,1582,1579,1582,1578,7175
|
|
20240605,093000,1316264064,1579,1578,1579,1576,5531
|
|
20240605,092900,1307535140,1578,1577,1578,1576,4844
|
|
20240605,092800,1299895621,1577,1578,1578,1576,2215
|
|
20240605,092700,1296401915,1578,1578,1578,1575,29097
|
|
20240605,092600,1250547243,1578,1578,1579,1577,3854
|
|
20240605,092500,1244466054,1579,1579,1580,1578,2316
|
|
20240605,092400,1240809206,1579,1580,1580,1577,11040
|
|
20240605,092300,1223388703,1580,1582,1582,1578,31379
|
|
20240605,092200,1173805223,1582,1584,1584,1581,6062
|
|
20240605,092100,1164215136,1587,1587,1590,1580,29054
|
|
20240605,092000,1118186731,1585,1580,1588,1580,2568
|
|
20240605,091900,1114120513,1581,1579,1581,1579,17061
|
|
20240605,091800,1087170114,1579,1580,1584,1579,12313
|
|
20240605,091700,1067724880,1580,1579,1580,1575,42897
|
|
20240605,091600,1000041819,1578,1577,1579,1575,28751
|
|
20240605,091500,954731848,1577,1575,1577,1574,11294
|
|
20240605,091400,936945761,1575,1575,1577,1572,44951
|
|
20240605,091300,866179188,1575,1576,1578,1570,45210
|
|
20240605,091200,795030517,1576,1587,1587,1576,66077
|
|
20240605,091100,690604387,1587,1596,1596,1584,123970
|
|
20240605,091000,493628471,1595,1595,1599,1595,31819
|
|
20240605,090900,442821389,1598,1595,1599,1594,9871
|
|
20240605,090800,427070992,1595,1595,1598,1592,12663
|
|
20240605,090700,406872963,1591,1593,1593,1590,21610
|
|
20240605,090600,372479189,1592,1598,1598,1592,11434
|
|
20240605,090500,354237927,1598,1594,1598,1594,6375
|
|
20240605,090400,344064767,1593,1595,1595,1589,40391
|
|
20240605,090300,279789113,1595,1598,1599,1593,5638
|
|
20240605,090200,270799511,1599,1589,1599,1589,37636
|
|
20240605,090100,210858041,1590,1598,1598,1590,33775
|
|
20240605,090000,157045961,1598,1605,1616,1590,98213
|