594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185100,15731890302,1105,1105,1105,1105,189706
|
|
20240621,185000,15731890302,1105,1105,1105,1105,0
|
|
20240621,184900,15731890302,1105,1105,1105,1105,0
|
|
20240621,184800,15731890302,1105,1105,1105,1105,0
|
|
20240621,184700,15731890302,1105,1105,1105,1105,0
|
|
20240621,184600,15731890302,1105,1105,1105,1105,0
|
|
20240621,184500,15731890302,1105,1105,1105,1105,0
|
|
20240621,184400,15731890302,1105,1105,1105,1105,0
|
|
20240621,184300,15731890302,1105,1105,1105,1105,0
|
|
20240621,184200,15731890302,1105,1105,1105,1105,0
|
|
20240621,184100,15731890302,1105,1105,1105,1105,0
|
|
20240621,184000,15731890302,1105,1105,1105,1105,0
|
|
20240621,183900,15731890302,1105,1105,1105,1105,0
|
|
20240621,183800,15731890302,1105,1105,1105,1105,0
|
|
20240621,183700,15731890302,1105,1105,1105,1105,0
|
|
20240621,183600,15731890302,1105,1105,1105,1105,0
|
|
20240621,183500,15731890302,1105,1105,1105,1105,0
|
|
20240621,183400,15731890302,1105,1105,1105,1105,0
|
|
20240621,183300,15731890302,1105,1105,1105,1105,0
|
|
20240621,183200,15731890302,1105,1105,1105,1105,0
|
|
20240621,183100,15731890302,1105,1105,1105,1105,0
|
|
20240621,183000,15731890302,1105,1105,1105,1105,0
|
|
20240621,182900,15731890302,1105,1105,1105,1105,0
|
|
20240621,182800,15731890302,1105,1105,1105,1105,0
|
|
20240621,182700,15731890302,1105,1105,1105,1105,0
|
|
20240621,182600,15731890302,1105,1105,1105,1105,0
|
|
20240621,182500,15731890302,1105,1105,1105,1105,0
|
|
20240621,182400,15731890302,1105,1105,1105,1105,0
|
|
20240621,182300,15731890302,1105,1105,1105,1105,0
|
|
20240621,182200,15731890302,1105,1105,1105,1105,0
|
|
20240621,182100,15731890302,1105,1105,1105,1105,189706
|
|
20240621,182000,15731890302,1105,1105,1105,1105,0
|
|
20240621,181900,15731890302,1105,1105,1105,1105,0
|
|
20240621,181800,15731890302,1105,1105,1105,1105,0
|
|
20240621,181700,15731890302,1105,1105,1105,1105,0
|
|
20240621,181600,15731890302,1105,1105,1105,1105,0
|
|
20240621,181500,15731890302,1105,1105,1105,1105,0
|
|
20240621,181400,15731890302,1105,1105,1105,1105,0
|
|
20240621,181300,15731890302,1105,1105,1105,1105,0
|
|
20240621,181200,15731890302,1105,1105,1105,1105,0
|
|
20240621,181100,15731890302,1105,1105,1105,1105,0
|
|
20240621,181000,15731890302,1105,1105,1105,1105,0
|
|
20240621,180900,15731890302,1105,1105,1105,1105,0
|
|
20240621,180800,15731890302,1105,1105,1105,1105,0
|
|
20240621,180700,15731890302,1105,1105,1105,1105,0
|
|
20240621,180600,15731890302,1105,1105,1105,1105,0
|
|
20240621,180500,15731890302,1105,1105,1105,1105,0
|
|
20240621,180400,15731890302,1105,1105,1105,1105,0
|
|
20240621,180300,15731890302,1105,1105,1105,1105,0
|
|
20240621,180200,15731890302,1105,1105,1105,1105,0
|
|
20240621,180100,15731890302,1105,1105,1105,1105,0
|
|
20240621,180000,15731890302,1105,1105,1105,1105,0
|
|
20240621,175900,15731890302,1105,1105,1105,1105,0
|
|
20240621,175800,15731890302,1105,1105,1105,1105,0
|
|
20240621,175700,15731890302,1105,1105,1105,1105,0
|
|
20240621,175600,15731890302,1105,1105,1105,1105,0
|
|
20240621,175500,15731890302,1105,1105,1105,1105,0
|
|
20240621,175400,15731890302,1105,1105,1105,1105,0
|
|
20240621,175300,15731890302,1105,1105,1105,1105,0
|
|
20240621,175200,15731890302,1105,1105,1105,1105,0
|
|
20240621,175100,15731890302,1105,1105,1105,1105,189706
|
|
20240621,175000,15731890302,1105,1105,1105,1105,0
|
|
20240621,174900,15731890302,1105,1105,1105,1105,0
|
|
20240621,174800,15731890302,1105,1105,1105,1105,0
|
|
20240621,174700,15731890302,1105,1105,1105,1105,0
|
|
20240621,174600,15731890302,1105,1105,1105,1105,0
|
|
20240621,174500,15731890302,1105,1105,1105,1105,0
|
|
20240621,174400,15731890302,1105,1105,1105,1105,0
|
|
20240621,174300,15731890302,1105,1105,1105,1105,0
|
|
20240621,174200,15731890302,1105,1105,1105,1105,0
|
|
20240621,174100,15731890302,1105,1105,1105,1105,0
|
|
20240621,174000,15731890302,1105,1105,1105,1105,0
|
|
20240621,173900,15731890302,1105,1105,1105,1105,0
|
|
20240621,173800,15731890302,1105,1105,1105,1105,0
|
|
20240621,173700,15731890302,1105,1105,1105,1105,0
|
|
20240621,173600,15731890302,1105,1105,1105,1105,0
|
|
20240621,173500,15731890302,1105,1105,1105,1105,0
|
|
20240621,173400,15731890302,1105,1105,1105,1105,0
|
|
20240621,173300,15731890302,1105,1105,1105,1105,0
|
|
20240621,173200,15731890302,1105,1105,1105,1105,0
|
|
20240621,173100,15731890302,1105,1105,1105,1105,0
|
|
20240621,173000,15731890302,1105,1105,1105,1105,0
|
|
20240621,172900,15731890302,1105,1105,1105,1105,0
|
|
20240621,172800,15731890302,1105,1105,1105,1105,0
|
|
20240621,172700,15731890302,1105,1105,1105,1105,0
|
|
20240621,172600,15731890302,1105,1105,1105,1105,0
|
|
20240621,172500,15731890302,1105,1105,1105,1105,0
|
|
20240621,172400,15731890302,1105,1105,1105,1105,0
|
|
20240621,172300,15731890302,1105,1105,1105,1105,0
|
|
20240621,172200,15731890302,1105,1105,1105,1105,0
|
|
20240621,172100,15731890302,1105,1105,1105,1105,189706
|
|
20240621,172000,15731890302,1105,1105,1105,1105,0
|
|
20240621,171900,15731890302,1105,1105,1105,1105,0
|
|
20240621,171800,15731890302,1105,1105,1105,1105,0
|
|
20240621,171700,15731890302,1105,1105,1105,1105,0
|
|
20240621,171600,15731890302,1105,1105,1105,1105,0
|
|
20240621,171500,15731890302,1105,1105,1105,1105,0
|
|
20240621,171400,15731890302,1105,1105,1105,1105,0
|
|
20240621,171300,15731890302,1105,1105,1105,1105,0
|
|
20240621,171200,15731890302,1105,1105,1105,1105,0
|
|
20240621,171100,15731890302,1105,1105,1105,1105,0
|
|
20240621,171000,15731890302,1105,1105,1105,1105,0
|
|
20240621,170900,15731890302,1105,1105,1105,1105,0
|
|
20240621,170800,15731890302,1105,1105,1105,1105,0
|
|
20240621,170700,15731890302,1105,1105,1105,1105,0
|
|
20240621,170600,15731890302,1105,1105,1105,1105,0
|
|
20240621,170500,15731890302,1105,1105,1105,1105,0
|
|
20240621,170400,15731890302,1105,1105,1105,1105,0
|
|
20240621,170300,15731890302,1105,1105,1105,1105,0
|
|
20240621,170200,15731890302,1105,1105,1105,1105,0
|
|
20240621,170100,15731890302,1105,1105,1105,1105,0
|
|
20240621,170000,15731890302,1105,1105,1105,1105,0
|
|
20240621,165900,15731890302,1105,1105,1105,1105,0
|
|
20240621,165800,15731890302,1105,1105,1105,1105,0
|
|
20240621,165700,15731890302,1105,1105,1105,1105,0
|
|
20240621,165600,15731890302,1105,1105,1105,1105,0
|
|
20240621,165500,15731890302,1105,1105,1105,1105,0
|
|
20240621,165400,15731890302,1105,1105,1105,1105,0
|
|
20240621,165300,15731890302,1105,1105,1105,1105,0
|
|
20240621,165200,15731890302,1105,1105,1105,1105,0
|
|
20240621,165100,15731890302,1105,1105,1105,1105,189706
|
|
20240621,165000,15731890302,1105,1105,1105,1105,0
|
|
20240621,164900,15731890302,1105,1105,1105,1105,0
|
|
20240621,164800,15731890302,1105,1105,1105,1105,0
|
|
20240621,164700,15731890302,1105,1105,1105,1105,0
|
|
20240621,164600,15731890302,1105,1105,1105,1105,0
|
|
20240621,164500,15731890302,1105,1105,1105,1105,0
|
|
20240621,164400,15731890302,1105,1105,1105,1105,0
|
|
20240621,164300,15731890302,1105,1105,1105,1105,0
|
|
20240621,164200,15731890302,1105,1105,1105,1105,0
|
|
20240621,164100,15731890302,1105,1105,1105,1105,0
|
|
20240621,164000,15731890302,1105,1105,1105,1105,0
|
|
20240621,163900,15731890302,1105,1105,1105,1105,0
|
|
20240621,163800,15731890302,1105,1105,1105,1105,0
|
|
20240621,163700,15731890302,1105,1105,1105,1105,0
|
|
20240621,163600,15731890302,1105,1105,1105,1105,0
|
|
20240621,163500,15731890302,1105,1105,1105,1105,0
|
|
20240621,163400,15731890302,1105,1105,1105,1105,0
|
|
20240621,163300,15731890302,1105,1105,1105,1105,0
|
|
20240621,163200,15731890302,1105,1105,1105,1105,0
|
|
20240621,163100,15731890302,1105,1105,1105,1105,0
|
|
20240621,163000,15731890302,1105,1105,1105,1105,0
|
|
20240621,162900,15731890302,1105,1105,1105,1105,0
|
|
20240621,162800,15731890302,1105,1105,1105,1105,0
|
|
20240621,162700,15731890302,1105,1105,1105,1105,0
|
|
20240621,162600,15731890302,1105,1105,1105,1105,0
|
|
20240621,162500,15731890302,1105,1105,1105,1105,0
|
|
20240621,162400,15731890302,1105,1105,1105,1105,0
|
|
20240621,162300,15731890302,1105,1105,1105,1105,0
|
|
20240621,162200,15731890302,1105,1105,1105,1105,0
|
|
20240621,162100,15731890302,1105,1105,1105,1105,189706
|
|
20240621,162000,15731890302,1105,1105,1105,1105,0
|
|
20240621,161900,15731890302,1105,1105,1105,1105,0
|
|
20240621,161800,15731890302,1105,1105,1105,1105,0
|
|
20240621,161700,15731890302,1105,1105,1105,1105,0
|
|
20240621,161600,15731890302,1105,1105,1105,1105,0
|
|
20240621,161500,15731890302,1105,1105,1105,1105,0
|
|
20240621,161400,15731890302,1105,1105,1105,1105,0
|
|
20240621,161300,15731890302,1105,1105,1105,1105,0
|
|
20240621,161200,15731890302,1105,1105,1105,1105,0
|
|
20240621,161100,15731890302,1105,1105,1105,1105,0
|
|
20240621,161000,15731890302,1105,1105,1105,1105,0
|
|
20240621,160900,15731890302,1105,1105,1105,1105,0
|
|
20240621,160800,15731890302,1105,1105,1105,1105,0
|
|
20240621,160700,15731890302,1105,1105,1105,1105,0
|
|
20240621,160600,15731890302,1105,1105,1105,1105,0
|
|
20240621,160500,15731890302,1105,1105,1105,1105,0
|
|
20240621,160400,15731890302,1105,1105,1105,1105,0
|
|
20240621,160300,15731890302,1105,1105,1105,1105,0
|
|
20240621,160200,15731890302,1105,1105,1105,1105,0
|
|
20240621,160100,15731890302,1105,1105,1105,1105,0
|
|
20240621,160000,15731890302,1105,1105,1105,1105,0
|
|
20240621,155900,15731890302,1105,1105,1105,1105,0
|
|
20240621,155800,15731890302,1105,1105,1105,1105,0
|
|
20240621,155700,15731890302,1105,1105,1105,1105,0
|
|
20240621,155600,15731890302,1105,1105,1105,1105,0
|
|
20240621,155500,15731890302,1105,1105,1105,1105,0
|
|
20240621,155400,15731890302,1105,1105,1105,1105,0
|
|
20240621,155300,15731890302,1105,1105,1105,1105,0
|
|
20240621,155200,15731890302,1105,1105,1105,1105,0
|
|
20240621,155100,15731890302,1105,1105,1105,1105,189706
|
|
20240621,155000,15731890302,1105,1105,1105,1105,0
|
|
20240621,154900,15731890302,1105,1105,1105,1105,0
|
|
20240621,154800,15731890302,1105,1105,1105,1105,0
|
|
20240621,154700,15731890302,1105,1105,1105,1105,0
|
|
20240621,154600,15731890302,1105,1105,1105,1105,0
|
|
20240621,154500,15731890302,1105,1105,1105,1105,0
|
|
20240621,154400,15731890302,1105,1105,1105,1105,0
|
|
20240621,154300,15731890302,1105,1105,1105,1105,0
|
|
20240621,154200,15731890302,1105,1105,1105,1105,0
|
|
20240621,154100,15731890302,1105,1105,1105,1105,0
|
|
20240621,154000,15731890302,1105,1105,1105,1105,0
|
|
20240621,153900,15731890302,1105,1105,1105,1105,0
|
|
20240621,153800,15731890302,1105,1105,1105,1105,0
|
|
20240621,153700,15731890302,1105,1105,1105,1105,0
|
|
20240621,153600,15731890302,1105,1105,1105,1105,0
|
|
20240621,153500,15731890302,1105,1105,1105,1105,0
|
|
20240621,153400,15731890302,1105,1105,1105,1105,0
|
|
20240621,153300,15731890302,1105,1105,1105,1105,0
|
|
20240621,153200,15731890302,1105,1105,1105,1105,0
|
|
20240621,153100,15731890302,1105,1105,1105,1105,0
|
|
20240621,153000,15731890302,1105,1105,1105,1105,189706
|
|
20240621,152900,15522265172,1105,1105,1105,1105,0
|
|
20240621,152800,15522265172,1105,1105,1105,1105,0
|
|
20240621,152700,15522265172,1105,1105,1105,1105,0
|
|
20240621,152600,15522265172,1105,1105,1105,1105,0
|
|
20240621,152500,15522265172,1105,1105,1105,1105,0
|
|
20240621,152400,15522265172,1105,1105,1105,1105,0
|
|
20240621,152300,15522265172,1105,1105,1105,1105,0
|
|
20240621,152200,15522265172,1105,1105,1105,1105,0
|
|
20240621,152100,15522265172,1105,1105,1105,1105,0
|
|
20240621,152000,15522265172,1105,1105,1105,1105,0
|
|
20240621,151900,15522265172,1105,1103,1105,1100,66197
|
|
20240621,151800,15449296140,1103,1103,1103,1101,29273
|
|
20240621,151700,15417026231,1103,1103,1106,1102,33056
|
|
20240621,151600,15380547635,1102,1105,1106,1102,30265
|
|
20240621,151500,15347152256,1106,1106,1109,1106,20250
|
|
20240621,151400,15324739375,1106,1107,1110,1106,18059
|
|
20240621,151300,15304724902,1106,1104,1109,1104,8218
|
|
20240621,151200,15295624335,1105,1105,1105,1102,27408
|
|
20240621,151100,15265372318,1105,1104,1109,1103,19718
|
|
20240621,151000,15243590226,1110,1105,1110,1103,20304
|
|
20240621,150900,15221125260,1105,1105,1105,1102,13335
|
|
20240621,150800,15206403946,1105,1104,1106,1104,10741
|
|
20240621,150700,15194534995,1104,1100,1105,1099,44635
|
|
20240621,150600,15145363650,1101,1104,1104,1100,68800
|
|
20240621,150500,15069582149,1103,1107,1107,1103,16130
|
|
20240621,150400,15051772000,1107,1111,1111,1107,23934
|
|
20240621,150300,15025229846,1110,1110,1110,1109,11583
|
|
20240621,150200,15012378179,1110,1109,1113,1109,10206
|
|
20240621,150100,15001049475,1114,1110,1114,1108,13599
|
|
20240621,150000,14985964307,1110,1112,1112,1109,46221
|
|
20240621,145900,14934619221,1113,1115,1117,1113,31416
|
|
20240621,145800,14899618430,1114,1115,1118,1114,37624
|
|
20240621,145700,14857628792,1115,1114,1116,1111,31466
|
|
20240621,145600,14822601430,1114,1112,1114,1112,10820
|
|
20240621,145500,14810559864,1114,1108,1116,1108,66865
|
|
20240621,145400,14736207226,1109,1105,1109,1104,24595
|
|
20240621,145300,14708990053,1105,1105,1106,1104,20331
|
|
20240621,145200,14686525478,1105,1103,1105,1103,18193
|
|
20240621,145100,14666449226,1102,1104,1104,1102,8316
|
|
20240621,145000,14657279736,1104,1099,1104,1098,8982
|
|
20240621,144900,14647387533,1102,1099,1103,1097,32634
|
|
20240621,144800,14611513779,1099,1100,1100,1098,21560
|
|
20240621,144700,14587810381,1100,1106,1106,1091,89102
|
|
20240621,144600,14490185463,1106,1108,1108,1091,91581
|
|
20240621,144500,14389278719,1107,1106,1107,1105,27831
|
|
20240621,144400,14358490398,1106,1102,1106,1102,24837
|
|
20240621,144300,14331083366,1102,1103,1103,1098,24101
|
|
20240621,144200,14304547756,1104,1098,1110,1098,59164
|
|
20240621,144100,14239230718,1098,1093,1098,1093,34756
|
|
20240621,144000,14201147196,1093,1091,1093,1090,10386
|
|
20240621,143900,14189815023,1090,1094,1095,1090,43148
|
|
20240621,143800,14142725526,1092,1097,1097,1092,43189
|
|
20240621,143700,14095490153,1097,1095,1098,1091,11600
|
|
20240621,143600,14082794603,1091,1103,1103,1090,68412
|
|
20240621,143500,14007791667,1103,1102,1106,1101,45293
|
|
20240621,143400,13957821520,1102,1103,1103,1101,25978
|
|
20240621,143300,13929193323,1102,1093,1102,1090,25569
|
|
20240621,143200,13901141859,1094,1098,1100,1090,78754
|
|
20240621,143100,13814898144,1100,1104,1105,1099,66969
|
|
20240621,143000,13741163546,1103,1103,1104,1102,42252
|
|
20240621,142900,13694567917,1102,1107,1107,1101,51020
|
|
20240621,142800,13638249856,1107,1101,1107,1099,55338
|
|
20240621,142700,13577267160,1101,1086,1105,1085,90616
|
|
20240621,142600,13478124979,1086,1094,1095,1085,136501
|
|
20240621,142500,13329619735,1092,1093,1094,1085,160109
|
|
20240621,142400,13155348950,1093,1105,1105,1085,315135
|
|
20240621,142300,12809821739,1105,1110,1112,1104,68724
|
|
20240621,142200,12733743256,1110,1119,1119,1101,364608
|
|
20240621,142100,12328328816,1119,1122,1122,1118,175496
|
|
20240621,142000,12131740140,1123,1125,1125,1121,89443
|
|
20240621,141900,12031333787,1125,1126,1126,1123,41344
|
|
20240621,141800,11984834961,1126,1125,1126,1125,27561
|
|
20240621,141700,11953807945,1125,1127,1127,1124,100010
|
|
20240621,141600,11841279599,1127,1129,1129,1126,24495
|
|
20240621,141500,11813670803,1128,1129,1130,1128,16772
|
|
20240621,141400,11794746733,1129,1130,1130,1128,25160
|
|
20240621,141300,11766349301,1129,1129,1130,1129,9180
|
|
20240621,141200,11755982326,1129,1130,1131,1129,18277
|
|
20240621,141100,11735328343,1130,1129,1131,1129,8691
|
|
20240621,141000,11725505291,1130,1129,1130,1129,1394
|
|
20240621,140900,11723930364,1128,1128,1128,1127,7816
|
|
20240621,140800,11715114757,1128,1127,1129,1127,11477
|
|
20240621,140700,11702173381,1126,1130,1130,1126,30293
|
|
20240621,140600,11668013605,1130,1130,1131,1128,11559
|
|
20240621,140500,11654965500,1130,1131,1131,1130,11108
|
|
20240621,140400,11642413325,1131,1132,1132,1131,6338
|
|
20240621,140300,11635242634,1133,1131,1133,1130,9542
|
|
20240621,140200,11624450921,1132,1130,1132,1130,7805
|
|
20240621,140100,11615625088,1130,1130,1131,1130,10540
|
|
20240621,140000,11603713888,1130,1130,1132,1130,1871
|
|
20240621,135900,11601599524,1130,1128,1130,1126,41227
|
|
20240621,135800,11555136694,1127,1128,1128,1126,49583
|
|
20240621,135700,11499253217,1127,1127,1128,1126,21953
|
|
20240621,135600,11474523539,1126,1128,1128,1126,79691
|
|
20240621,135500,11384675992,1128,1129,1130,1128,2425
|
|
20240621,135400,11381938525,1130,1130,1130,1129,7539
|
|
20240621,135300,11373423105,1130,1129,1130,1129,1703
|
|
20240621,135200,11371499115,1128,1128,1130,1128,7430
|
|
20240621,135100,11363117464,1128,1130,1131,1128,68803
|
|
20240621,135000,11285478652,1130,1131,1132,1130,8780
|
|
20240621,134900,11275552482,1132,1132,1132,1131,3920
|
|
20240621,134800,11271117421,1132,1131,1132,1128,28360
|
|
20240621,134700,11239104393,1131,1132,1133,1130,6520
|
|
20240621,134600,11231724334,1132,1130,1133,1130,1295
|
|
20240621,134500,11230260255,1133,1137,1137,1127,103842
|
|
20240621,134400,11112896974,1135,1137,1137,1135,6550
|
|
20240621,134300,11105458845,1137,1137,1137,1136,20800
|
|
20240621,134200,11081829438,1137,1139,1139,1137,18961
|
|
20240621,134100,11060261572,1139,1139,1139,1138,3657
|
|
20240621,134000,11056096656,1138,1139,1139,1137,9444
|
|
20240621,133900,11045347091,1139,1139,1139,1138,5170
|
|
20240621,133800,11039459511,1140,1138,1140,1137,24948
|
|
20240621,133700,11011056495,1138,1138,1139,1137,10224
|
|
20240621,133600,10999422232,1138,1138,1138,1137,6777
|
|
20240621,133500,10991712316,1138,1139,1140,1138,10374
|
|
20240621,133400,10979898863,1140,1140,1140,1139,12620
|
|
20240621,133300,10965513999,1140,1139,1141,1138,29147
|
|
20240621,133200,10932290155,1139,1138,1139,1137,4776
|
|
20240621,133100,10926851640,1138,1139,1139,1138,17169
|
|
20240621,133000,10907305353,1139,1139,1139,1139,8171
|
|
20240621,132900,10897998584,1139,1139,1140,1139,14023
|
|
20240621,132800,10882025171,1139,1140,1140,1138,28097
|
|
20240621,132700,10850011535,1139,1140,1141,1139,85520
|
|
20240621,132600,10752523658,1140,1134,1140,1134,63778
|
|
20240621,132500,10679906603,1134,1133,1134,1133,1676
|
|
20240621,132400,10678006594,1133,1133,1133,1133,1281
|
|
20240621,132300,10676555221,1133,1132,1134,1132,26109
|
|
20240621,132200,10646977714,1133,1132,1133,1132,1409
|
|
20240621,132100,10645382494,1133,1132,1133,1132,14072
|
|
20240621,132000,10629441488,1132,1132,1132,1132,15885
|
|
20240621,131900,10611459668,1132,1132,1133,1131,7191
|
|
20240621,131800,10603319898,1131,1133,1133,1131,5750
|
|
20240621,131700,10596811370,1133,1132,1133,1132,7256
|
|
20240621,131600,10588591720,1132,1133,1133,1131,12023
|
|
20240621,131500,10574981923,1133,1133,1133,1132,13037
|
|
20240621,131400,10560214668,1133,1134,1134,1133,11083
|
|
20240621,131300,10547656562,1135,1135,1136,1134,6513
|
|
20240621,131200,10540261701,1134,1135,1135,1134,1120
|
|
20240621,131100,10538991289,1135,1136,1136,1135,15466
|
|
20240621,131000,10521437329,1136,1134,1137,1134,7322
|
|
20240621,130900,10513127464,1134,1132,1136,1132,21394
|
|
20240621,130800,10488880620,1133,1133,1134,1133,8977
|
|
20240621,130700,10478709364,1133,1132,1133,1132,5291
|
|
20240621,130600,10472716264,1133,1133,1134,1132,7408
|
|
20240621,130500,10464326356,1133,1133,1133,1132,10608
|
|
20240621,130400,10452309492,1134,1134,1134,1134,739
|
|
20240621,130300,10451471466,1134,1133,1134,1133,2562
|
|
20240621,130200,10448566258,1133,1132,1133,1132,2532
|
|
20240621,130100,10445697508,1132,1132,1132,1132,1555
|
|
20240621,130000,10443937248,1133,1133,1134,1133,3663
|
|
20240621,125900,10439787010,1133,1133,1134,1133,919
|
|
20240621,125800,10438745772,1133,1132,1135,1132,1653
|
|
20240621,125700,10436872862,1132,1131,1132,1131,1297
|
|
20240621,125600,10435405953,1131,1132,1133,1131,29728
|
|
20240621,125500,10401754776,1132,1133,1133,1132,6811
|
|
20240621,125400,10394039771,1132,1133,1133,1132,411
|
|
20240621,125300,10393574462,1133,1132,1133,1132,3086
|
|
20240621,125200,10390080416,1133,1133,1133,1132,5209
|
|
20240621,125100,10384179548,1133,1133,1133,1132,2458
|
|
20240621,125000,10381394782,1133,1133,1133,1133,3191
|
|
20240621,124900,10377779379,1133,1132,1133,1132,2443
|
|
20240621,124800,10375011560,1132,1132,1132,1132,4087
|
|
20240621,124700,10370385076,1132,1133,1133,1132,4207
|
|
20240621,124600,10365621691,1132,1134,1134,1132,13700
|
|
20240621,124500,10350100138,1134,1136,1136,1134,5549
|
|
20240621,124400,10343804090,1136,1133,1137,1133,8868
|
|
20240621,124300,10333743480,1132,1133,1134,1132,4985
|
|
20240621,124200,10328095831,1133,1132,1134,1132,3864
|
|
20240621,124100,10323715914,1132,1132,1133,1131,3232
|
|
20240621,124000,10320058247,1131,1130,1132,1130,273
|
|
20240621,123900,10319749583,1130,1130,1131,1130,9833
|
|
20240621,123800,10308637085,1130,1133,1134,1130,13023
|
|
20240621,123700,10293893581,1129,1133,1134,1129,31887
|
|
20240621,123600,10257832074,1133,1134,1134,1133,3585
|
|
20240621,123500,10253767819,1135,1135,1136,1134,3609
|
|
20240621,123400,10249671707,1134,1134,1135,1134,3340
|
|
20240621,123300,10245881679,1134,1132,1134,1132,5080
|
|
20240621,123200,10240129695,1131,1131,1132,1131,124
|
|
20240621,123100,10239989424,1130,1131,1132,1129,12488
|
|
20240621,123000,10225873753,1130,1131,1131,1129,38004
|
|
20240621,122900,10182924999,1130,1130,1130,1130,4201
|
|
20240621,122800,10178177869,1130,1131,1131,1130,4416
|
|
20240621,122700,10173187226,1131,1130,1131,1130,1581
|
|
20240621,122600,10171400020,1130,1131,1131,1130,6106
|
|
20240621,122500,10164500237,1130,1130,1130,1129,7838
|
|
20240621,122400,10155647074,1129,1129,1130,1129,4293
|
|
20240621,122300,10150799972,1129,1131,1131,1129,8978
|
|
20240621,122200,10140657421,1131,1133,1133,1130,3850
|
|
20240621,122100,10136301180,1133,1134,1135,1133,1629
|
|
20240621,122000,10134454900,1134,1130,1134,1130,3241
|
|
20240621,121900,10130789452,1130,1129,1130,1129,6293
|
|
20240621,121800,10123683556,1129,1131,1131,1129,11882
|
|
20240621,121700,10110262179,1131,1134,1134,1127,56841
|
|
20240621,121600,10046094415,1133,1134,1134,1133,7306
|
|
20240621,121500,10037813440,1134,1134,1135,1134,3342
|
|
20240621,121400,10034023552,1134,1136,1136,1134,3185
|
|
20240621,121300,10030408088,1135,1135,1135,1134,5014
|
|
20240621,121200,10024717218,1134,1133,1134,1133,449
|
|
20240621,121100,10024208484,1133,1133,1134,1133,13611
|
|
20240621,121000,10008786980,1133,1135,1135,1133,9909
|
|
20240621,120900,9997554516,1135,1133,1135,1133,6763
|
|
20240621,120800,9989887546,1133,1133,1134,1133,1754
|
|
20240621,120700,9987899172,1133,1135,1136,1133,23689
|
|
20240621,120600,9961033477,1135,1134,1135,1134,2977
|
|
20240621,120500,9957656957,1134,1133,1135,1133,4001
|
|
20240621,120400,9953118807,1133,1133,1134,1132,2910
|
|
20240621,120300,9949821668,1134,1136,1136,1134,9419
|
|
20240621,120200,9939130680,1136,1133,1138,1133,24125
|
|
20240621,120100,9911710613,1133,1132,1133,1131,6028
|
|
20240621,120000,9904886710,1132,1132,1132,1132,612
|
|
20240621,115900,9904193926,1132,1132,1132,1132,4770
|
|
20240621,115800,9898794286,1131,1132,1132,1131,2537
|
|
20240621,115700,9895923234,1132,1130,1132,1130,8878
|
|
20240621,115600,9885885486,1130,1130,1130,1129,23190
|
|
20240621,115500,9859680787,1129,1130,1130,1129,3088
|
|
20240621,115400,9856192372,1130,1129,1130,1129,4452
|
|
20240621,115300,9851163049,1130,1129,1130,1128,10257
|
|
20240621,115200,9839588965,1129,1129,1129,1128,1147
|
|
20240621,115100,9838294053,1128,1128,1128,1127,1956
|
|
20240621,115000,9836088203,1128,1128,1128,1127,1850
|
|
20240621,114900,9834003071,1127,1127,1129,1127,12731
|
|
20240621,114800,9819654933,1127,1128,1128,1127,28551
|
|
20240621,114700,9787474650,1128,1128,1129,1128,13634
|
|
20240621,114600,9772089327,1128,1132,1132,1128,30983
|
|
20240621,114500,9737101526,1131,1130,1132,1130,6452
|
|
20240621,114400,9729810535,1130,1132,1132,1130,1853
|
|
20240621,114300,9727715249,1131,1131,1132,1131,877
|
|
20240621,114200,9726723361,1131,1131,1131,1130,11463
|
|
20240621,114100,9713765637,1131,1130,1132,1130,8762
|
|
20240621,114000,9703856315,1131,1132,1133,1131,8076
|
|
20240621,113900,9694721572,1132,1134,1134,1132,11304
|
|
20240621,113800,9681922766,1133,1134,1134,1133,353
|
|
20240621,113700,9681522614,1133,1133,1134,1132,6083
|
|
20240621,113600,9674630576,1133,1135,1135,1132,1762
|
|
20240621,113500,9672634198,1135,1135,1135,1132,6636
|
|
20240621,113400,9665103748,1135,1132,1136,1132,8675
|
|
20240621,113300,9655268318,1132,1134,1136,1132,8479
|
|
20240621,113200,9645662503,1133,1133,1134,1133,5159
|
|
20240621,113100,9639817345,1133,1133,1135,1133,4238
|
|
20240621,113000,9635012518,1136,1128,1140,1126,43862
|
|
20240621,112900,9585329684,1128,1127,1128,1127,5694
|
|
20240621,112800,9578909154,1128,1129,1129,1127,5546
|
|
20240621,112700,9572650073,1129,1130,1131,1129,1849
|
|
20240621,112600,9570560695,1130,1129,1132,1128,2390
|
|
20240621,112500,9567863784,1130,1132,1133,1129,4822
|
|
20240621,112400,9562413949,1132,1130,1132,1127,9094
|
|
20240621,112300,9552137706,1130,1128,1130,1126,10285
|
|
20240621,112200,9540553945,1127,1126,1133,1126,32910
|
|
20240621,112100,9503420898,1126,1127,1127,1125,78573
|
|
20240621,112000,9414969725,1126,1130,1130,1126,16728
|
|
20240621,111900,9396102028,1130,1131,1132,1130,16798
|
|
20240621,111800,9377101015,1132,1129,1132,1129,12758
|
|
20240621,111700,9362676044,1128,1127,1128,1127,11387
|
|
20240621,111600,9349837137,1126,1127,1127,1126,12412
|
|
20240621,111500,9335853823,1127,1128,1128,1126,91601
|
|
20240621,111400,9232675563,1129,1129,1129,1128,30381
|
|
20240621,111300,9198399407,1130,1130,1130,1129,3373
|
|
20240621,111200,9194589418,1130,1128,1131,1127,9193
|
|
20240621,111100,9184219425,1128,1130,1130,1127,29879
|
|
20240621,111000,9150501754,1130,1131,1131,1129,7170
|
|
20240621,110900,9142401860,1130,1130,1131,1127,83536
|
|
20240621,110800,9048175582,1131,1131,1131,1128,68806
|
|
20240621,110700,8970492431,1131,1130,1134,1129,10598
|
|
20240621,110600,8958520092,1130,1132,1132,1129,96834
|
|
20240621,110500,8849089463,1132,1135,1135,1131,3390
|
|
20240621,110400,8845247791,1135,1137,1137,1130,85002
|
|
20240621,110300,8749048265,1137,1135,1138,1134,10027
|
|
20240621,110200,8737660825,1135,1134,1135,1134,11495
|
|
20240621,110100,8724624191,1134,1134,1135,1133,36401
|
|
20240621,110000,8683364960,1134,1135,1135,1133,24849
|
|
20240621,105900,8655185350,1135,1136,1137,1134,24661
|
|
20240621,105800,8627186505,1138,1137,1138,1136,13951
|
|
20240621,105700,8611319363,1137,1137,1138,1137,6377
|
|
20240621,105600,8604067477,1137,1138,1138,1136,32265
|
|
20240621,105500,8567381221,1137,1138,1140,1137,7393
|
|
20240621,105400,8558971516,1138,1137,1140,1136,13153
|
|
20240621,105300,8544025951,1136,1139,1139,1136,15807
|
|
20240621,105200,8526056692,1139,1141,1143,1138,12370
|
|
20240621,105100,8511967342,1142,1142,1142,1140,9712
|
|
20240621,105000,8500879524,1142,1141,1142,1141,6299
|
|
20240621,104900,8493690201,1141,1141,1142,1140,2368
|
|
20240621,104800,8490989690,1141,1136,1143,1135,6639
|
|
20240621,104700,8483411457,1140,1142,1142,1134,76986
|
|
20240621,104600,8395943717,1142,1145,1145,1142,9503
|
|
20240621,104500,8385085828,1144,1144,1144,1142,8253
|
|
20240621,104400,8375648323,1144,1145,1145,1143,3442
|
|
20240621,104300,8371712171,1142,1145,1145,1142,14473
|
|
20240621,104200,8355166163,1142,1146,1147,1142,55170
|
|
20240621,104100,8291949807,1147,1137,1147,1137,69546
|
|
20240621,104000,8212467308,1137,1138,1138,1135,11764
|
|
20240621,103900,8199098537,1138,1137,1139,1137,6165
|
|
20240621,103800,8192087667,1137,1135,1137,1134,17970
|
|
20240621,103700,8171687731,1134,1137,1137,1134,83133
|
|
20240621,103600,8077293765,1137,1137,1138,1137,15881
|
|
20240621,103500,8059237028,1138,1140,1140,1137,24871
|
|
20240621,103400,8030948746,1139,1139,1139,1137,29101
|
|
20240621,103300,7997846865,1140,1137,1141,1136,29766
|
|
20240621,103200,7963959023,1136,1138,1139,1136,32731
|
|
20240621,103100,7926736265,1138,1139,1141,1138,45230
|
|
20240621,103000,7875240050,1139,1140,1142,1138,19348
|
|
20240621,102900,7853194734,1140,1141,1142,1138,13385
|
|
20240621,102800,7837946563,1140,1142,1142,1139,42343
|
|
20240621,102700,7789670648,1142,1141,1146,1141,3129
|
|
20240621,102600,7786095162,1140,1143,1149,1140,40710
|
|
20240621,102500,7739591766,1143,1142,1143,1141,7516
|
|
20240621,102400,7731011741,1142,1144,1144,1142,9018
|
|
20240621,102300,7720711780,1144,1143,1144,1142,17177
|
|
20240621,102200,7701072155,1143,1146,1148,1143,21387
|
|
20240621,102100,7676584016,1146,1147,1150,1145,13768
|
|
20240621,102000,7660788949,1144,1146,1150,1143,14240
|
|
20240621,101900,7644438781,1147,1141,1150,1140,18897
|
|
20240621,101800,7622809709,1141,1140,1143,1140,28509
|
|
20240621,101700,7590292857,1140,1143,1143,1140,25152
|
|
20240621,101600,7561582255,1143,1142,1143,1142,10580
|
|
20240621,101500,7549492496,1142,1143,1144,1141,12233
|
|
20240621,101400,7535522158,1143,1146,1148,1142,30381
|
|
20240621,101300,7500800394,1146,1148,1148,1145,41
|
|
20240621,101200,7500753378,1144,1143,1144,1140,51977
|
|
20240621,101100,7441416713,1143,1148,1149,1143,19818
|
|
20240621,101000,7418715390,1148,1144,1149,1143,4528
|
|
20240621,100900,7413526105,1145,1146,1149,1141,10534
|
|
20240621,100800,7401449186,1148,1144,1148,1142,34613
|
|
20240621,100700,7361887185,1144,1145,1145,1143,19583
|
|
20240621,100600,7339478931,1145,1144,1149,1144,9932
|
|
20240621,100500,7328100528,1142,1152,1152,1139,98098
|
|
20240621,100400,7215821371,1151,1152,1152,1149,53696
|
|
20240621,100300,7154013366,1152,1148,1152,1145,24717
|
|
20240621,100200,7125620660,1149,1155,1156,1148,57630
|
|
20240621,100100,7059166225,1156,1155,1156,1153,91693
|
|
20240621,100000,6953335868,1154,1147,1158,1147,108845
|
|
20240621,095900,6827745087,1147,1146,1148,1146,11288
|
|
20240621,095800,6814791413,1146,1146,1148,1146,11028
|
|
20240621,095700,6802153321,1148,1147,1150,1146,1930
|
|
20240621,095600,6799938104,1142,1146,1151,1142,48992
|
|
20240621,095500,6743697485,1146,1144,1146,1142,27531
|
|
20240621,095400,6712205614,1144,1142,1145,1141,3540
|
|
20240621,095300,6708162722,1142,1139,1142,1139,16775
|
|
20240621,095200,6689040339,1140,1138,1140,1138,4627
|
|
20240621,095100,6683770329,1138,1138,1140,1135,13575
|
|
20240621,095000,6668334711,1138,1140,1143,1132,89425
|
|
20240621,094900,6566735320,1143,1140,1143,1139,94624
|
|
20240621,094800,6458903156,1141,1139,1142,1139,8579
|
|
20240621,094700,6449120723,1139,1142,1143,1138,32528
|
|
20240621,094600,6412070008,1141,1145,1145,1141,21766
|
|
20240621,094500,6387214568,1143,1148,1149,1143,83934
|
|
20240621,094400,6291044240,1149,1149,1149,1148,15606
|
|
20240621,094300,6273119703,1149,1149,1149,1148,11927
|
|
20240621,094200,6259424344,1148,1151,1152,1148,24182
|
|
20240621,094100,6231638132,1152,1147,1152,1145,42238
|
|
20240621,094000,6183164180,1146,1142,1146,1140,16635
|
|
20240621,093900,6164141652,1142,1139,1143,1138,36410
|
|
20240621,093800,6122665096,1139,1141,1141,1138,23452
|
|
20240621,093700,6095934038,1141,1137,1143,1135,24989
|
|
20240621,093600,6067485090,1136,1148,1149,1136,90886
|
|
20240621,093500,5963510588,1149,1150,1151,1148,58401
|
|
20240621,093400,5896352993,1150,1147,1151,1146,70527
|
|
20240621,093300,5815383131,1147,1144,1149,1143,23814
|
|
20240621,093200,5788087078,1144,1141,1144,1139,42586
|
|
20240621,093100,5739455407,1141,1143,1143,1139,21305
|
|
20240621,093000,5715136343,1143,1132,1143,1131,78426
|
|
20240621,092900,5625955693,1132,1135,1137,1131,48215
|
|
20240621,092800,5571311929,1138,1132,1138,1130,37355
|
|
20240621,092700,5528963299,1132,1130,1132,1128,43098
|
|
20240621,092600,5480307130,1130,1130,1134,1128,49070
|
|
20240621,092500,5424827467,1130,1128,1131,1126,54712
|
|
20240621,092400,5363091872,1128,1135,1135,1125,356071
|
|
20240621,092300,4960604421,1135,1137,1138,1134,87474
|
|
20240621,092200,4861299493,1136,1137,1142,1136,123974
|
|
20240621,092100,4720355458,1137,1144,1145,1137,185432
|
|
20240621,092000,4508996246,1144,1150,1151,1144,127897
|
|
20240621,091900,4362330123,1149,1148,1152,1148,24447
|
|
20240621,091800,4334202185,1150,1149,1150,1146,69257
|
|
20240621,091700,4254755965,1149,1155,1155,1147,130272
|
|
20240621,091600,4104989444,1150,1155,1155,1150,120927
|
|
20240621,091500,3965691007,1155,1158,1162,1154,42754
|
|
20240621,091400,3916226749,1160,1156,1160,1151,76810
|
|
20240621,091300,3827664465,1155,1164,1165,1152,221115
|
|
20240621,091200,3572059251,1163,1166,1166,1158,95219
|
|
20240621,091100,3461284409,1169,1180,1180,1164,235107
|
|
20240621,091000,3185637544,1180,1159,1180,1158,693593
|
|
20240621,090900,2371346928,1159,1156,1161,1156,85708
|
|
20240621,090800,2272007192,1155,1159,1163,1155,148717
|
|
20240621,090700,2099682825,1159,1148,1160,1145,155314
|
|
20240621,090600,1920558325,1146,1144,1149,1142,81054
|
|
20240621,090500,1827806675,1142,1141,1145,1137,261315
|
|
20240621,090400,1529975880,1140,1145,1145,1140,131186
|
|
20240621,090300,1380168464,1142,1145,1146,1139,239767
|
|
20240621,090200,1106415760,1147,1153,1157,1142,158657
|
|
20240621,090100,924585751,1158,1151,1165,1145,225305
|
|
20240621,090000,664359249,1153,1145,1153,1140,375202
|