577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183400,4785254958,1588,1588,1588,1588,23675
|
|
20240620,183300,4785254958,1588,1588,1588,1588,0
|
|
20240620,183200,4785254958,1588,1588,1588,1588,0
|
|
20240620,183100,4785254958,1588,1588,1588,1588,0
|
|
20240620,183000,4785254958,1588,1588,1588,1588,0
|
|
20240620,182900,4785254958,1588,1588,1588,1588,0
|
|
20240620,182800,4785254958,1588,1588,1588,1588,0
|
|
20240620,182700,4785254958,1588,1588,1588,1588,0
|
|
20240620,182600,4785254958,1588,1588,1588,1588,0
|
|
20240620,182500,4785254958,1588,1588,1588,1588,0
|
|
20240620,182400,4785254958,1588,1588,1588,1588,0
|
|
20240620,182300,4785254958,1588,1588,1588,1588,0
|
|
20240620,182200,4785254958,1588,1588,1588,1588,0
|
|
20240620,182100,4785254958,1588,1588,1588,1588,0
|
|
20240620,182000,4785254958,1588,1588,1588,1588,0
|
|
20240620,181900,4785254958,1588,1588,1588,1588,0
|
|
20240620,181800,4785254958,1588,1588,1588,1588,0
|
|
20240620,181700,4785254958,1588,1588,1588,1588,0
|
|
20240620,181600,4785254958,1588,1588,1588,1588,0
|
|
20240620,181500,4785254958,1588,1588,1588,1588,0
|
|
20240620,181400,4785254958,1588,1588,1588,1588,0
|
|
20240620,181300,4785254958,1588,1588,1588,1588,0
|
|
20240620,181200,4785254958,1588,1588,1588,1588,0
|
|
20240620,181100,4785254958,1588,1588,1588,1588,0
|
|
20240620,181000,4785254958,1588,1588,1588,1588,0
|
|
20240620,180900,4785254958,1588,1588,1588,1588,0
|
|
20240620,180800,4785254958,1588,1588,1588,1588,0
|
|
20240620,180700,4785254958,1588,1588,1588,1588,0
|
|
20240620,180600,4785254958,1588,1588,1588,1588,0
|
|
20240620,180500,4785254958,1588,1588,1588,1588,0
|
|
20240620,180400,4785254958,1588,1588,1588,1588,23675
|
|
20240620,180300,4785254958,1588,1588,1588,1588,0
|
|
20240620,180200,4785254958,1588,1588,1588,1588,0
|
|
20240620,180100,4785254958,1588,1588,1588,1588,0
|
|
20240620,180000,4785254958,1588,1588,1588,1588,0
|
|
20240620,175900,4785254958,1588,1588,1588,1588,0
|
|
20240620,175800,4785254958,1588,1588,1588,1588,0
|
|
20240620,175700,4785254958,1588,1588,1588,1588,0
|
|
20240620,175600,4785254958,1588,1588,1588,1588,0
|
|
20240620,175500,4785254958,1588,1588,1588,1588,0
|
|
20240620,175400,4785254958,1588,1588,1588,1588,0
|
|
20240620,175300,4785254958,1588,1588,1588,1588,0
|
|
20240620,175200,4785254958,1588,1588,1588,1588,0
|
|
20240620,175100,4785254958,1588,1588,1588,1588,0
|
|
20240620,175000,4785254958,1588,1588,1588,1588,0
|
|
20240620,174900,4785254958,1588,1588,1588,1588,0
|
|
20240620,174800,4785254958,1588,1588,1588,1588,0
|
|
20240620,174700,4785254958,1588,1588,1588,1588,0
|
|
20240620,174600,4785254958,1588,1588,1588,1588,0
|
|
20240620,174500,4785254958,1588,1588,1588,1588,0
|
|
20240620,174400,4785254958,1588,1588,1588,1588,0
|
|
20240620,174300,4785254958,1588,1588,1588,1588,0
|
|
20240620,174200,4785254958,1588,1588,1588,1588,0
|
|
20240620,174100,4785254958,1588,1588,1588,1588,0
|
|
20240620,174000,4785254958,1588,1588,1588,1588,0
|
|
20240620,173900,4785254958,1588,1588,1588,1588,0
|
|
20240620,173800,4785254958,1588,1588,1588,1588,0
|
|
20240620,173700,4785254958,1588,1588,1588,1588,0
|
|
20240620,173600,4785254958,1588,1588,1588,1588,0
|
|
20240620,173500,4785254958,1588,1588,1588,1588,0
|
|
20240620,173400,4785254958,1588,1588,1588,1588,23675
|
|
20240620,173300,4785254958,1588,1588,1588,1588,0
|
|
20240620,173200,4785254958,1588,1588,1588,1588,0
|
|
20240620,173100,4785254958,1588,1588,1588,1588,0
|
|
20240620,173000,4785254958,1588,1588,1588,1588,0
|
|
20240620,172900,4785254958,1588,1588,1588,1588,0
|
|
20240620,172800,4785254958,1588,1588,1588,1588,0
|
|
20240620,172700,4785254958,1588,1588,1588,1588,0
|
|
20240620,172600,4785254958,1588,1588,1588,1588,0
|
|
20240620,172500,4785254958,1588,1588,1588,1588,0
|
|
20240620,172400,4785254958,1588,1588,1588,1588,0
|
|
20240620,172300,4785254958,1588,1588,1588,1588,0
|
|
20240620,172200,4785254958,1588,1588,1588,1588,0
|
|
20240620,172100,4785254958,1588,1588,1588,1588,0
|
|
20240620,172000,4785254958,1588,1588,1588,1588,0
|
|
20240620,171900,4785254958,1588,1588,1588,1588,0
|
|
20240620,171800,4785254958,1588,1588,1588,1588,0
|
|
20240620,171700,4785254958,1588,1588,1588,1588,0
|
|
20240620,171600,4785254958,1588,1588,1588,1588,0
|
|
20240620,171500,4785254958,1588,1588,1588,1588,0
|
|
20240620,171400,4785254958,1588,1588,1588,1588,0
|
|
20240620,171300,4785254958,1588,1588,1588,1588,0
|
|
20240620,171200,4785254958,1588,1588,1588,1588,0
|
|
20240620,171100,4785254958,1588,1588,1588,1588,0
|
|
20240620,171000,4785254958,1588,1588,1588,1588,0
|
|
20240620,170900,4785254958,1588,1588,1588,1588,0
|
|
20240620,170800,4785254958,1588,1588,1588,1588,0
|
|
20240620,170700,4785254958,1588,1588,1588,1588,0
|
|
20240620,170600,4785254958,1588,1588,1588,1588,0
|
|
20240620,170500,4785254958,1588,1588,1588,1588,0
|
|
20240620,170400,4785254958,1588,1588,1588,1588,23675
|
|
20240620,170300,4785254958,1588,1588,1588,1588,0
|
|
20240620,170200,4785254958,1588,1588,1588,1588,0
|
|
20240620,170100,4785254958,1588,1588,1588,1588,0
|
|
20240620,170000,4785254958,1588,1588,1588,1588,0
|
|
20240620,165900,4785254958,1588,1588,1588,1588,0
|
|
20240620,165800,4785254958,1588,1588,1588,1588,0
|
|
20240620,165700,4785254958,1588,1588,1588,1588,0
|
|
20240620,165600,4785254958,1588,1588,1588,1588,0
|
|
20240620,165500,4785254958,1588,1588,1588,1588,0
|
|
20240620,165400,4785254958,1588,1588,1588,1588,0
|
|
20240620,165300,4785254958,1588,1588,1588,1588,0
|
|
20240620,165200,4785254958,1588,1588,1588,1588,0
|
|
20240620,165100,4785254958,1588,1588,1588,1588,0
|
|
20240620,165000,4785254958,1588,1588,1588,1588,0
|
|
20240620,164900,4785254958,1588,1588,1588,1588,0
|
|
20240620,164800,4785254958,1588,1588,1588,1588,0
|
|
20240620,164700,4785254958,1588,1588,1588,1588,0
|
|
20240620,164600,4785254958,1588,1588,1588,1588,0
|
|
20240620,164500,4785254958,1588,1588,1588,1588,0
|
|
20240620,164400,4785254958,1588,1588,1588,1588,0
|
|
20240620,164300,4785254958,1588,1588,1588,1588,0
|
|
20240620,164200,4785254958,1588,1588,1588,1588,0
|
|
20240620,164100,4785254958,1588,1588,1588,1588,0
|
|
20240620,164000,4785254958,1588,1588,1588,1588,0
|
|
20240620,163900,4785254958,1588,1588,1588,1588,0
|
|
20240620,163800,4785254958,1588,1588,1588,1588,0
|
|
20240620,163700,4785254958,1588,1588,1588,1588,0
|
|
20240620,163600,4785254958,1588,1588,1588,1588,0
|
|
20240620,163500,4785254958,1588,1588,1588,1588,0
|
|
20240620,163400,4785254958,1588,1588,1588,1588,23675
|
|
20240620,163300,4785254958,1588,1588,1588,1588,0
|
|
20240620,163200,4785254958,1588,1588,1588,1588,0
|
|
20240620,163100,4785254958,1588,1588,1588,1588,0
|
|
20240620,163000,4785254958,1588,1588,1588,1588,0
|
|
20240620,162900,4785254958,1588,1588,1588,1588,0
|
|
20240620,162800,4785254958,1588,1588,1588,1588,0
|
|
20240620,162700,4785254958,1588,1588,1588,1588,0
|
|
20240620,162600,4785254958,1588,1588,1588,1588,0
|
|
20240620,162500,4785254958,1588,1588,1588,1588,0
|
|
20240620,162400,4785254958,1588,1588,1588,1588,0
|
|
20240620,162300,4785254958,1588,1588,1588,1588,0
|
|
20240620,162200,4785254958,1588,1588,1588,1588,0
|
|
20240620,162100,4785254958,1588,1588,1588,1588,0
|
|
20240620,162000,4785254958,1588,1588,1588,1588,0
|
|
20240620,161900,4785254958,1588,1588,1588,1588,0
|
|
20240620,161800,4785254958,1588,1588,1588,1588,0
|
|
20240620,161700,4785254958,1588,1588,1588,1588,0
|
|
20240620,161600,4785254958,1588,1588,1588,1588,0
|
|
20240620,161500,4785254958,1588,1588,1588,1588,0
|
|
20240620,161400,4785254958,1588,1588,1588,1588,0
|
|
20240620,161300,4785254958,1588,1588,1588,1588,0
|
|
20240620,161200,4785254958,1588,1588,1588,1588,0
|
|
20240620,161100,4785254958,1588,1588,1588,1588,0
|
|
20240620,161000,4785254958,1588,1588,1588,1588,0
|
|
20240620,160900,4785254958,1588,1588,1588,1588,0
|
|
20240620,160800,4785254958,1588,1588,1588,1588,0
|
|
20240620,160700,4785254958,1588,1588,1588,1588,0
|
|
20240620,160600,4785254958,1588,1588,1588,1588,0
|
|
20240620,160500,4785254958,1588,1588,1588,1588,0
|
|
20240620,160400,4785254958,1588,1588,1588,1588,23675
|
|
20240620,160300,4785254958,1588,1588,1588,1588,0
|
|
20240620,160200,4785254958,1588,1588,1588,1588,0
|
|
20240620,160100,4785254958,1588,1588,1588,1588,0
|
|
20240620,160000,4785254958,1588,1588,1588,1588,0
|
|
20240620,155900,4785254958,1588,1588,1588,1588,0
|
|
20240620,155800,4785254958,1588,1588,1588,1588,0
|
|
20240620,155700,4785254958,1588,1588,1588,1588,0
|
|
20240620,155600,4785254958,1588,1588,1588,1588,0
|
|
20240620,155500,4785254958,1588,1588,1588,1588,0
|
|
20240620,155400,4785254958,1588,1588,1588,1588,0
|
|
20240620,155300,4785254958,1588,1588,1588,1588,0
|
|
20240620,155200,4785254958,1588,1588,1588,1588,0
|
|
20240620,155100,4785254958,1588,1588,1588,1588,0
|
|
20240620,155000,4785254958,1588,1588,1588,1588,0
|
|
20240620,154900,4785254958,1588,1588,1588,1588,0
|
|
20240620,154800,4785254958,1588,1588,1588,1588,0
|
|
20240620,154700,4785254958,1588,1588,1588,1588,0
|
|
20240620,154600,4785254958,1588,1588,1588,1588,0
|
|
20240620,154500,4785254958,1588,1588,1588,1588,0
|
|
20240620,154400,4785254958,1588,1588,1588,1588,0
|
|
20240620,154300,4785254958,1588,1588,1588,1588,0
|
|
20240620,154200,4785254958,1588,1588,1588,1588,0
|
|
20240620,154100,4785254958,1588,1588,1588,1588,0
|
|
20240620,154000,4785254958,1588,1588,1588,1588,0
|
|
20240620,153900,4785254958,1588,1588,1588,1588,0
|
|
20240620,153800,4785254958,1588,1588,1588,1588,0
|
|
20240620,153700,4785254958,1588,1588,1588,1588,0
|
|
20240620,153600,4785254958,1588,1588,1588,1588,0
|
|
20240620,153500,4785254958,1588,1588,1588,1588,0
|
|
20240620,153400,4785254958,1588,1588,1588,1588,23675
|
|
20240620,153300,4785254958,1588,1588,1588,1588,0
|
|
20240620,153200,4785254958,1588,1588,1588,1588,0
|
|
20240620,153100,4785254958,1588,1588,1588,1588,0
|
|
20240620,153000,4785254958,1588,1588,1588,1588,23675
|
|
20240620,152900,4747659058,1585,1585,1585,1585,0
|
|
20240620,152800,4747659058,1585,1585,1585,1585,0
|
|
20240620,152700,4747659058,1585,1585,1585,1585,0
|
|
20240620,152600,4747659058,1585,1585,1585,1585,0
|
|
20240620,152500,4747659058,1585,1585,1585,1585,0
|
|
20240620,152400,4747659058,1585,1585,1585,1585,0
|
|
20240620,152300,4747659058,1585,1585,1585,1585,0
|
|
20240620,152200,4747659058,1585,1585,1585,1585,0
|
|
20240620,152100,4747659058,1585,1585,1585,1585,0
|
|
20240620,152000,4747659058,1585,1585,1585,1585,0
|
|
20240620,151900,4747659058,1585,1587,1588,1585,9149
|
|
20240620,151800,4733149272,1588,1588,1588,1587,2077
|
|
20240620,151700,4729852232,1588,1587,1588,1587,1535
|
|
20240620,151600,4727415255,1587,1587,1587,1586,1864
|
|
20240620,151500,4724457219,1587,1587,1588,1586,3472
|
|
20240620,151400,4718946994,1587,1587,1588,1587,1073
|
|
20240620,151300,4717243529,1588,1588,1589,1587,4541
|
|
20240620,151200,4710033618,1588,1588,1588,1588,2244
|
|
20240620,151100,4706470146,1588,1587,1588,1587,4557
|
|
20240620,151000,4699237319,1587,1589,1589,1587,2925
|
|
20240620,150900,4694593913,1588,1588,1589,1588,4137
|
|
20240620,150800,4688022305,1589,1589,1589,1588,3993
|
|
20240620,150700,4681678174,1589,1588,1589,1588,8856
|
|
20240620,150600,4667613924,1588,1587,1588,1587,4264
|
|
20240620,150500,4660844525,1587,1586,1587,1586,5665
|
|
20240620,150400,4651857595,1586,1586,1586,1586,972
|
|
20240620,150300,4650316003,1587,1587,1587,1587,159
|
|
20240620,150200,4650063670,1587,1587,1588,1586,4855
|
|
20240620,150100,4642359537,1587,1588,1588,1587,701
|
|
20240620,150000,4641246363,1588,1588,1589,1588,2717
|
|
20240620,145900,4636931504,1587,1588,1588,1587,2885
|
|
20240620,145800,4632350834,1588,1588,1589,1588,5419
|
|
20240620,145700,4623743246,1589,1589,1589,1587,5118
|
|
20240620,145600,4615617235,1587,1589,1590,1585,1718
|
|
20240620,145500,4612887900,1585,1586,1590,1584,7651
|
|
20240620,145400,4600742831,1586,1586,1586,1584,1690
|
|
20240620,145300,4598063598,1586,1585,1586,1584,5845
|
|
20240620,145200,4588801732,1585,1586,1586,1585,532
|
|
20240620,145100,4587958282,1586,1585,1586,1584,4344
|
|
20240620,145000,4581074042,1585,1584,1585,1584,812
|
|
20240620,144900,4579787023,1584,1584,1586,1584,1661
|
|
20240620,144800,4577153676,1584,1584,1585,1584,3000
|
|
20240620,144700,4572400076,1584,1584,1584,1583,5688
|
|
20240620,144600,4563390289,1585,1585,1585,1585,4193
|
|
20240620,144500,4556744384,1585,1586,1586,1585,9651
|
|
20240620,144400,4541446157,1586,1586,1586,1586,747
|
|
20240620,144300,4540261415,1585,1587,1587,1585,1780
|
|
20240620,144200,4537439752,1587,1587,1587,1586,1073
|
|
20240620,144100,4535737137,1587,1587,1587,1586,1298
|
|
20240620,144000,4533678095,1587,1587,1587,1586,3358
|
|
20240620,143900,4528349410,1587,1588,1588,1585,1326
|
|
20240620,143800,4526246266,1585,1588,1589,1585,2684
|
|
20240620,143700,4521985375,1588,1588,1588,1588,488
|
|
20240620,143600,4521210431,1588,1589,1589,1588,1061
|
|
20240620,143500,4519525486,1589,1589,1590,1589,1570
|
|
20240620,143400,4517030753,1589,1589,1589,1589,1805
|
|
20240620,143300,4514162608,1589,1589,1589,1588,2472
|
|
20240620,143200,4510236732,1589,1590,1590,1589,692
|
|
20240620,143100,4509136952,1590,1588,1590,1588,1266
|
|
20240620,143000,4507124462,1588,1588,1588,1588,1596
|
|
20240620,142900,4504590014,1588,1590,1590,1588,4560
|
|
20240620,142800,4497346594,1588,1588,1588,1588,4663
|
|
20240620,142700,4489941750,1588,1588,1590,1588,4346
|
|
20240620,142600,4483040290,1588,1587,1588,1587,1240
|
|
20240620,142500,4481071355,1587,1588,1588,1587,1015
|
|
20240620,142400,4479460545,1587,1587,1587,1587,2588
|
|
20240620,142300,4475353389,1587,1587,1588,1587,1628
|
|
20240620,142200,4472769750,1587,1588,1588,1587,801
|
|
20240620,142100,4471498562,1588,1589,1589,1588,2132
|
|
20240620,142000,4468112618,1589,1590,1590,1589,192
|
|
20240620,141900,4467807481,1590,1590,1590,1590,880
|
|
20240620,141800,4466408281,1590,1590,1590,1589,92
|
|
20240620,141700,4466262011,1590,1590,1590,1590,9777
|
|
20240620,141600,4450716581,1590,1588,1590,1588,2540
|
|
20240620,141500,4446681096,1588,1587,1588,1587,363
|
|
20240620,141400,4446104668,1587,1586,1589,1586,5581
|
|
20240620,141300,4437247783,1587,1584,1589,1584,816
|
|
20240620,141200,4435955211,1584,1588,1588,1584,4046
|
|
20240620,141100,4429544277,1587,1589,1589,1584,5180
|
|
20240620,141000,4421334696,1589,1586,1590,1585,3452
|
|
20240620,140900,4415850376,1590,1590,1590,1585,4872
|
|
20240620,140800,4408113360,1590,1592,1592,1590,1416
|
|
20240620,140700,4405861685,1589,1587,1589,1585,2631
|
|
20240620,140600,4401690084,1585,1590,1592,1585,4625
|
|
20240620,140500,4394355147,1585,1590,1590,1585,5696
|
|
20240620,140400,4385317217,1590,1591,1591,1590,512
|
|
20240620,140300,4384503115,1591,1592,1592,1591,290
|
|
20240620,140200,4384041605,1592,1593,1593,1592,161
|
|
20240620,140100,4383785192,1593,1590,1593,1589,5622
|
|
20240620,140000,4374838523,1590,1588,1590,1586,301
|
|
20240620,135900,4374360809,1586,1585,1587,1585,2949
|
|
20240620,135800,4369686388,1585,1588,1588,1584,11866
|
|
20240620,135700,4350867767,1588,1588,1588,1588,2187
|
|
20240620,135600,4347394811,1588,1591,1591,1588,7850
|
|
20240620,135500,4334916215,1591,1592,1592,1591,5006
|
|
20240620,135400,4326951663,1591,1592,1592,1591,1426
|
|
20240620,135300,4324682829,1592,1592,1592,1592,4420
|
|
20240620,135200,4317646189,1593,1593,1593,1593,270
|
|
20240620,135100,4317216079,1592,1594,1594,1592,10097
|
|
20240620,135000,4301130918,1594,1594,1594,1594,171
|
|
20240620,134900,4300858344,1594,1593,1594,1593,2300
|
|
20240620,134800,4297193344,1594,1594,1594,1593,2976
|
|
20240620,134700,4292449620,1594,1594,1594,1593,1365
|
|
20240620,134600,4290275013,1594,1593,1594,1593,7057
|
|
20240620,134500,4279033211,1593,1593,1593,1592,1484
|
|
20240620,134400,4276669699,1593,1593,1593,1592,1597
|
|
20240620,134300,4274125705,1593,1592,1593,1592,1308
|
|
20240620,134200,4272042077,1593,1593,1593,1592,602
|
|
20240620,134100,4271083326,1593,1593,1593,1592,450
|
|
20240620,134000,4270366591,1593,1593,1593,1592,575
|
|
20240620,133900,4269451157,1593,1591,1593,1591,9905
|
|
20240620,133800,4253682573,1591,1591,1591,1590,389
|
|
20240620,133700,4253063800,1591,1592,1592,1590,982
|
|
20240620,133600,4251501421,1592,1593,1593,1591,3144
|
|
20240620,133500,4246497717,1592,1593,1593,1592,778
|
|
20240620,133400,4245258458,1593,1592,1593,1592,455
|
|
20240620,133300,4244534075,1593,1593,1593,1591,1747
|
|
20240620,133200,4241752814,1592,1593,1593,1592,1073
|
|
20240620,133100,4240043655,1593,1592,1593,1592,197
|
|
20240620,133000,4239729984,1593,1591,1593,1591,1238
|
|
20240620,132900,4237758250,1593,1593,1593,1592,2175
|
|
20240620,132800,4234294574,1593,1593,1593,1592,702
|
|
20240620,132700,4233176422,1593,1593,1593,1592,1063
|
|
20240620,132600,4231483083,1593,1593,1593,1593,354
|
|
20240620,132500,4230919161,1593,1593,1593,1592,2000
|
|
20240620,132400,4227733699,1593,1591,1593,1590,3984
|
|
20240620,132300,4221395230,1591,1591,1591,1589,8149
|
|
20240620,132200,4208439126,1591,1590,1591,1590,7266
|
|
20240620,132100,4196881425,1590,1591,1591,1590,83
|
|
20240620,132000,4196749384,1591,1590,1591,1590,3216
|
|
20240620,131900,4191635896,1591,1592,1592,1590,7601
|
|
20240620,131800,4179548771,1592,1592,1592,1592,1595
|
|
20240620,131700,4177009531,1593,1592,1593,1592,193
|
|
20240620,131600,4176702088,1593,1593,1593,1592,8990
|
|
20240620,131500,4162382010,1593,1592,1593,1592,8722
|
|
20240620,131400,4148496576,1593,1593,1593,1593,641
|
|
20240620,131300,4147475463,1593,1592,1593,1592,2534
|
|
20240620,131200,4143441317,1592,1592,1593,1591,333
|
|
20240620,131100,4142911427,1592,1594,1594,1592,308
|
|
20240620,131000,4142420477,1595,1595,1596,1590,4658
|
|
20240620,130900,4134994935,1595,1595,1596,1595,1547
|
|
20240620,130800,4132527468,1595,1593,1596,1591,4696
|
|
20240620,130700,4125050820,1596,1595,1596,1593,8949
|
|
20240620,130600,4110778580,1595,1595,1596,1594,55
|
|
20240620,130500,4110690849,1595,1595,1596,1593,3749
|
|
20240620,130400,4104707558,1595,1595,1597,1592,1075
|
|
20240620,130300,4102993969,1592,1593,1595,1592,1035
|
|
20240620,130200,4101344631,1594,1597,1597,1593,2879
|
|
20240620,130100,4096754050,1597,1597,1597,1596,1622
|
|
20240620,130000,4094164008,1597,1597,1598,1595,277
|
|
20240620,125900,4093721746,1597,1594,1597,1593,1659
|
|
20240620,125800,4091074946,1593,1596,1596,1593,3022
|
|
20240620,125700,4086257770,1597,1597,1597,1597,319
|
|
20240620,125600,4085748327,1597,1597,1598,1597,1213
|
|
20240620,125500,4083811083,1597,1594,1597,1594,4845
|
|
20240620,125400,4076074305,1596,1596,1596,1594,240
|
|
20240620,125300,4075691721,1593,1597,1597,1593,1145
|
|
20240620,125200,4073867685,1597,1597,1597,1593,1582
|
|
20240620,125100,4071341551,1597,1596,1597,1593,6987
|
|
20240620,125000,4060208941,1596,1597,1597,1595,334
|
|
20240620,124900,4059675945,1598,1597,1598,1595,5257
|
|
20240620,124800,4051289133,1599,1599,1599,1598,319
|
|
20240620,124700,4050779152,1596,1598,1599,1596,2635
|
|
20240620,124600,4046568259,1599,1598,1599,1598,933
|
|
20240620,124500,4045077251,1598,1599,1599,1597,1338
|
|
20240620,124400,4042939623,1599,1599,1599,1598,848
|
|
20240620,124300,4041583944,1599,1599,1600,1598,1129
|
|
20240620,124200,4039778755,1600,1599,1600,1593,2133
|
|
20240620,124100,4036371909,1600,1600,1600,1599,3137
|
|
20240620,124000,4031352938,1600,1594,1600,1594,15269
|
|
20240620,123900,4006947434,1594,1593,1595,1593,562
|
|
20240620,123800,4006051616,1595,1592,1599,1592,1753
|
|
20240620,123700,4003256340,1599,1593,1600,1593,15366
|
|
20240620,123600,3978718015,1593,1593,1593,1592,2942
|
|
20240620,123500,3974031459,1593,1592,1593,1592,449
|
|
20240620,123400,3973316581,1593,1593,1593,1592,52
|
|
20240620,123300,3973233785,1592,1591,1592,1590,2169
|
|
20240620,123200,3969782106,1591,1590,1591,1589,1994
|
|
20240620,123100,3966611396,1590,1592,1592,1590,7698
|
|
20240620,123000,3954366672,1591,1591,1592,1591,1835
|
|
20240620,122900,3951447182,1591,1591,1592,1591,865
|
|
20240620,122800,3950070544,1591,1592,1592,1591,11824
|
|
20240620,122700,3931257432,1591,1592,1592,1590,7572
|
|
20240620,122600,3919214671,1592,1593,1593,1592,4578
|
|
20240620,122500,3911924347,1592,1591,1594,1591,3170
|
|
20240620,122400,3906875023,1590,1592,1593,1582,30743
|
|
20240620,122300,3858044957,1592,1594,1594,1591,11640
|
|
20240620,122200,3839514954,1594,1595,1595,1593,6725
|
|
20240620,122100,3828800826,1595,1595,1595,1593,18558
|
|
20240620,122000,3799222728,1595,1596,1596,1595,2820
|
|
20240620,121900,3794724528,1595,1597,1597,1595,6194
|
|
20240620,121800,3784842017,1597,1597,1597,1597,205
|
|
20240620,121700,3784514632,1597,1599,1600,1597,4610
|
|
20240620,121600,3777147543,1599,1601,1601,1598,7228
|
|
20240620,121500,3765587392,1601,1601,1601,1601,19
|
|
20240620,121400,3765556973,1601,1601,1602,1601,1093
|
|
20240620,121300,3763807079,1602,1602,1602,1601,2269
|
|
20240620,121200,3760172766,1602,1602,1602,1602,1953
|
|
20240620,121100,3757044060,1602,1599,1603,1599,18861
|
|
20240620,121000,3726829300,1600,1599,1600,1599,3297
|
|
20240620,120900,3721556992,1599,1598,1599,1594,5689
|
|
20240620,120800,3712465512,1594,1594,1598,1594,191
|
|
20240620,120700,3712161054,1594,1593,1594,1593,7899
|
|
20240620,120600,3699573416,1593,1593,1593,1592,1992
|
|
20240620,120500,3696401105,1593,1594,1594,1592,2174
|
|
20240620,120400,3692937918,1593,1593,1594,1592,7369
|
|
20240620,120300,3681200318,1594,1594,1594,1593,6235
|
|
20240620,120200,3671267568,1594,1594,1595,1594,3622
|
|
20240620,120100,3665493800,1594,1596,1597,1593,21897
|
|
20240620,120000,3630566966,1597,1598,1598,1596,11397
|
|
20240620,115900,3612363914,1598,1598,1600,1598,6768
|
|
20240620,115800,3601545014,1599,1599,1599,1598,12770
|
|
20240620,115700,3581138525,1598,1598,1598,1598,587
|
|
20240620,115600,3580200499,1598,1599,1600,1598,1635
|
|
20240620,115500,3577585626,1599,1598,1600,1598,2678
|
|
20240620,115400,3573306013,1598,1598,1600,1597,6020
|
|
20240620,115300,3563688204,1597,1599,1600,1597,12106
|
|
20240620,115200,3544338073,1600,1600,1600,1599,10110
|
|
20240620,115100,3528166979,1599,1600,1600,1599,3450
|
|
20240620,115000,3522649847,1600,1599,1600,1598,8740
|
|
20240620,114900,3508680756,1600,1600,1600,1599,1600
|
|
20240620,114800,3506121359,1600,1603,1603,1600,4505
|
|
20240620,114700,3498908202,1603,1602,1605,1602,9140
|
|
20240620,114600,3484259763,1602,1602,1606,1602,2946
|
|
20240620,114500,3479534564,1607,1597,1607,1597,9654
|
|
20240620,114400,3464083532,1602,1602,1602,1594,63386
|
|
20240620,114300,3362782068,1602,1604,1604,1601,7241
|
|
20240620,114200,3351180510,1604,1607,1607,1604,22709
|
|
20240620,114100,3314711818,1606,1609,1609,1606,4779
|
|
20240620,114000,3307031093,1609,1607,1609,1605,6993
|
|
20240620,113900,3295791277,1607,1606,1607,1605,8658
|
|
20240620,113800,3281885553,1606,1611,1615,1606,25244
|
|
20240620,113700,3241274619,1611,1616,1616,1608,34877
|
|
20240620,113600,3185117327,1615,1611,1618,1611,19704
|
|
20240620,113500,3153341115,1610,1618,1619,1610,46645
|
|
20240620,113400,3077995909,1618,1621,1621,1617,31015
|
|
20240620,113300,3027775491,1622,1625,1626,1620,71344
|
|
20240620,113200,2911906973,1625,1623,1625,1620,59573
|
|
20240620,113100,2815222595,1622,1615,1623,1614,82620
|
|
20240620,113000,2681457496,1616,1618,1619,1615,25903
|
|
20240620,112900,2639589217,1619,1622,1623,1615,77226
|
|
20240620,112800,2514577353,1623,1615,1623,1610,50120
|
|
20240620,112700,2433498126,1616,1599,1616,1598,24144
|
|
20240620,112600,2394809103,1599,1599,1602,1598,27364
|
|
20240620,112500,2351051249,1599,1600,1607,1599,42227
|
|
20240620,112400,2283411584,1600,1609,1612,1598,82628
|
|
20240620,112300,2150822540,1610,1622,1624,1609,58859
|
|
20240620,112200,2055830546,1624,1608,1630,1605,145395
|
|
20240620,112100,1820201349,1608,1615,1634,1604,127583
|
|
20240620,112000,1613623887,1621,1639,1640,1612,87677
|
|
20240620,111900,1471400563,1641,1615,1650,1612,138598
|
|
20240620,111800,1244605493,1615,1586,1615,1586,72867
|
|
20240620,111700,1128315967,1586,1583,1586,1583,5182
|
|
20240620,111600,1120108455,1583,1583,1583,1583,1515
|
|
20240620,111500,1117710210,1583,1583,1584,1583,3022
|
|
20240620,111400,1112926344,1583,1583,1583,1583,1694
|
|
20240620,111300,1110244742,1583,1587,1587,1583,1051
|
|
20240620,111200,1108580427,1587,1587,1587,1587,9254
|
|
20240620,111100,1093894329,1587,1583,1587,1583,8832
|
|
20240620,111000,1079879275,1587,1582,1588,1582,25834
|
|
20240620,110900,1038937930,1581,1579,1581,1579,15305
|
|
20240620,110800,1014766606,1579,1580,1581,1579,10157
|
|
20240620,110700,998719459,1580,1577,1580,1576,15554
|
|
20240620,110600,974168426,1576,1575,1576,1574,20317
|
|
20240620,110500,942156282,1575,1574,1575,1574,15107
|
|
20240620,110400,918370743,1572,1568,1574,1568,20118
|
|
20240620,110300,886755227,1568,1569,1569,1568,7861
|
|
20240620,110200,874428877,1569,1569,1569,1569,936
|
|
20240620,110100,872960293,1568,1569,1569,1568,1541
|
|
20240620,110000,870543994,1569,1569,1569,1569,1007
|
|
20240620,105900,868964011,1569,1568,1569,1568,696
|
|
20240620,105800,867872194,1568,1568,1568,1568,700
|
|
20240620,105700,866774594,1568,1568,1568,1568,2512
|
|
20240620,105600,862835778,1569,1569,1569,1568,5603
|
|
20240620,105500,854049698,1569,1569,1569,1568,723
|
|
20240620,105400,852915811,1569,1569,1569,1568,303
|
|
20240620,105300,852440504,1569,1569,1569,1568,1060
|
|
20240620,105200,850777375,1569,1569,1569,1569,49
|
|
20240620,105100,850700494,1569,1569,1569,1568,6
|
|
20240620,105000,850691081,1569,1570,1570,1569,1949
|
|
20240620,104900,847633079,1570,1569,1570,1569,205
|
|
20240620,104800,847311232,1569,1569,1569,1568,1972
|
|
20240620,104700,844218871,1569,1568,1569,1568,2870
|
|
20240620,104600,839718588,1568,1569,1569,1568,3892
|
|
20240620,104500,833615661,1569,1570,1570,1568,4101
|
|
20240620,104400,827180047,1570,1571,1571,1570,2431
|
|
20240620,104300,823363046,1571,1570,1571,1570,3101
|
|
20240620,104200,818494460,1571,1571,1572,1571,3319
|
|
20240620,104100,813280300,1572,1572,1572,1572,413
|
|
20240620,104000,812631064,1572,1574,1574,1571,1633
|
|
20240620,103900,810063987,1574,1574,1574,1572,2134
|
|
20240620,103800,806706411,1573,1573,1574,1573,1948
|
|
20240620,103700,803642077,1574,1574,1574,1573,1328
|
|
20240620,103600,801552125,1574,1572,1574,1571,238
|
|
20240620,103500,801178085,1572,1574,1574,1571,944
|
|
20240620,103400,799694095,1574,1575,1575,1574,2558
|
|
20240620,103300,795667512,1575,1575,1575,1574,1554
|
|
20240620,103200,793219982,1575,1575,1575,1574,1502
|
|
20240620,103100,790854432,1574,1574,1574,1574,2826
|
|
20240620,103000,786406308,1574,1574,1574,1574,200
|
|
20240620,102900,786091508,1574,1571,1575,1571,629
|
|
20240620,102800,785103333,1575,1574,1575,1574,1449
|
|
20240620,102700,782821860,1575,1574,1575,1574,960
|
|
20240620,102600,781310219,1575,1575,1575,1575,104
|
|
20240620,102500,781146419,1575,1575,1575,1570,1311
|
|
20240620,102400,779081609,1575,1569,1575,1569,49348
|
|
20240620,102300,701601662,1568,1569,1569,1568,1264
|
|
20240620,102200,699618546,1569,1569,1569,1569,304
|
|
20240620,102100,699141570,1569,1568,1569,1568,7005
|
|
20240620,102000,688156154,1569,1569,1569,1568,3449
|
|
20240620,101900,682748110,1568,1569,1569,1568,501
|
|
20240620,101800,681962541,1569,1569,1569,1568,501
|
|
20240620,101700,681176702,1568,1569,1569,1568,125
|
|
20240620,101600,680980579,1569,1569,1569,1568,1058
|
|
20240620,101500,679321592,1568,1569,1569,1568,4619
|
|
20240620,101400,672078574,1568,1569,1569,1568,4910
|
|
20240620,101300,664375284,1569,1569,1569,1568,804
|
|
20240620,101200,663114592,1568,1568,1569,1568,1147
|
|
20240620,101100,661316085,1567,1567,1568,1567,602
|
|
20240620,101000,660372749,1567,1567,1568,1567,1268
|
|
20240620,100900,658385169,1567,1567,1568,1567,3509
|
|
20240620,100800,652886419,1568,1568,1568,1568,267
|
|
20240620,100700,652467763,1568,1567,1568,1567,2073
|
|
20240620,100600,649219366,1567,1569,1569,1567,106
|
|
20240620,100500,649053116,1569,1569,1569,1566,5962
|
|
20240620,100400,639712444,1569,1568,1569,1568,357
|
|
20240620,100300,639152557,1569,1569,1569,1569,4143
|
|
20240620,100200,632652190,1569,1569,1569,1568,192
|
|
20240620,100100,632351112,1569,1569,1569,1568,662
|
|
20240620,100000,631313045,1569,1568,1569,1568,1881
|
|
20240620,095900,628362867,1568,1569,1569,1568,356
|
|
20240620,095800,627804306,1569,1569,1569,1568,293
|
|
20240620,095700,627344869,1569,1569,1569,1568,495
|
|
20240620,095600,626568264,1569,1569,1569,1569,67
|
|
20240620,095500,626463141,1569,1568,1569,1566,21370
|
|
20240620,095400,592994273,1568,1567,1568,1567,6602
|
|
20240620,095300,582647324,1567,1569,1569,1567,490
|
|
20240620,095200,581879330,1569,1569,1569,1566,11967
|
|
20240620,095100,563126869,1569,1569,1569,1567,1306
|
|
20240620,095000,561079196,1569,1569,1569,1569,75
|
|
20240620,094900,560961521,1569,1568,1569,1567,9306
|
|
20240620,094800,546373400,1568,1568,1568,1568,1921
|
|
20240620,094700,543361272,1568,1569,1569,1567,6861
|
|
20240620,094600,532603524,1569,1568,1569,1568,605
|
|
20240620,094500,531654280,1568,1569,1569,1567,1056
|
|
20240620,094400,529998243,1569,1569,1569,1568,3214
|
|
20240620,094300,524956258,1569,1569,1569,1569,110
|
|
20240620,094200,524783668,1569,1570,1570,1567,1685
|
|
20240620,094100,522142281,1570,1570,1570,1569,554
|
|
20240620,094000,521273041,1570,1570,1570,1566,3737
|
|
20240620,093900,515418757,1570,1571,1571,1570,1255
|
|
20240620,093800,513448399,1572,1572,1572,1566,11059
|
|
20240620,093700,496106757,1572,1572,1572,1572,64
|
|
20240620,093600,496006149,1572,1570,1572,1569,3510
|
|
20240620,093500,490493789,1570,1570,1570,1570,1626
|
|
20240620,093400,487940969,1570,1571,1571,1569,921
|
|
20240620,093300,486495286,1571,1572,1572,1570,7832
|
|
20240620,093200,474193936,1572,1572,1572,1571,2349
|
|
20240620,093100,470501411,1573,1573,1574,1571,1679
|
|
20240620,093000,467862177,1572,1574,1574,1572,2010
|
|
20240620,092900,464698457,1574,1575,1575,1574,3085
|
|
20240620,092800,459840618,1574,1572,1575,1570,2239
|
|
20240620,092700,456319414,1570,1569,1571,1569,8682
|
|
20240620,092600,442689957,1569,1567,1569,1566,14970
|
|
20240620,092500,419226417,1567,1567,1567,1566,15146
|
|
20240620,092400,395500703,1567,1566,1567,1565,14435
|
|
20240620,092300,372894772,1566,1565,1566,1565,18906
|
|
20240620,092200,343303380,1566,1566,1567,1566,2945
|
|
20240620,092100,338691212,1566,1566,1566,1565,6421
|
|
20240620,092000,328636105,1566,1564,1566,1564,19855
|
|
20240620,091900,297570049,1565,1565,1565,1564,2577
|
|
20240620,091800,293537045,1565,1565,1565,1564,5558
|
|
20240620,091700,284843222,1565,1565,1565,1564,17434
|
|
20240620,091600,257573591,1567,1568,1568,1565,15264
|
|
20240620,091500,233670009,1566,1566,1568,1565,6231
|
|
20240620,091400,223914127,1566,1568,1568,1565,3984
|
|
20240620,091300,217677073,1568,1566,1568,1565,8560
|
|
20240620,091200,204277071,1566,1566,1566,1565,7936
|
|
20240620,091100,191854234,1566,1567,1568,1565,4713
|
|
20240620,091000,184473910,1567,1568,1569,1565,3467
|
|
20240620,090900,179040278,1568,1568,1569,1568,5427
|
|
20240620,090800,170530561,1568,1566,1569,1565,12195
|
|
20240620,090700,151422362,1567,1568,1568,1567,1303
|
|
20240620,090600,149379494,1568,1568,1569,1565,6608
|
|
20240620,090500,139028171,1569,1567,1569,1565,6764
|
|
20240620,090400,128437551,1567,1562,1567,1561,6986
|
|
20240620,090300,117524782,1562,1566,1567,1562,31230
|
|
20240620,090200,68654782,1565,1566,1566,1565,10820
|
|
20240620,090100,51718470,1565,1566,1567,1565,12005
|
|
20240620,090000,32919214,1566,1572,1574,1566,20948
|