595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185200,10509503464,1117,1117,1117,1117,174539
|
|
20240624,185100,10509503464,1117,1117,1117,1117,0
|
|
20240624,185000,10509503464,1117,1117,1117,1117,0
|
|
20240624,184900,10509503464,1117,1117,1117,1117,0
|
|
20240624,184800,10509503464,1117,1117,1117,1117,0
|
|
20240624,184700,10509503464,1117,1117,1117,1117,0
|
|
20240624,184600,10509503464,1117,1117,1117,1117,0
|
|
20240624,184500,10509503464,1117,1117,1117,1117,0
|
|
20240624,184400,10509503464,1117,1117,1117,1117,0
|
|
20240624,184300,10509503464,1117,1117,1117,1117,0
|
|
20240624,184200,10509503464,1117,1117,1117,1117,0
|
|
20240624,184100,10509503464,1117,1117,1117,1117,0
|
|
20240624,184000,10509503464,1117,1117,1117,1117,0
|
|
20240624,183900,10509503464,1117,1117,1117,1117,0
|
|
20240624,183800,10509503464,1117,1117,1117,1117,0
|
|
20240624,183700,10509503464,1117,1117,1117,1117,0
|
|
20240624,183600,10509503464,1117,1117,1117,1117,0
|
|
20240624,183500,10509503464,1117,1117,1117,1117,0
|
|
20240624,183400,10509503464,1117,1117,1117,1117,0
|
|
20240624,183300,10509503464,1117,1117,1117,1117,0
|
|
20240624,183200,10509503464,1117,1117,1117,1117,0
|
|
20240624,183100,10509503464,1117,1117,1117,1117,0
|
|
20240624,183000,10509503464,1117,1117,1117,1117,0
|
|
20240624,182900,10509503464,1117,1117,1117,1117,0
|
|
20240624,182800,10509503464,1117,1117,1117,1117,0
|
|
20240624,182700,10509503464,1117,1117,1117,1117,0
|
|
20240624,182600,10509503464,1117,1117,1117,1117,0
|
|
20240624,182500,10509503464,1117,1117,1117,1117,0
|
|
20240624,182400,10509503464,1117,1117,1117,1117,0
|
|
20240624,182300,10509503464,1117,1117,1117,1117,0
|
|
20240624,182200,10509503464,1117,1117,1117,1117,174539
|
|
20240624,182100,10509503464,1117,1117,1117,1117,0
|
|
20240624,182000,10509503464,1117,1117,1117,1117,0
|
|
20240624,181900,10509503464,1117,1117,1117,1117,0
|
|
20240624,181800,10509503464,1117,1117,1117,1117,0
|
|
20240624,181700,10509503464,1117,1117,1117,1117,0
|
|
20240624,181600,10509503464,1117,1117,1117,1117,0
|
|
20240624,181500,10509503464,1117,1117,1117,1117,0
|
|
20240624,181400,10509503464,1117,1117,1117,1117,0
|
|
20240624,181300,10509503464,1117,1117,1117,1117,0
|
|
20240624,181200,10509503464,1117,1117,1117,1117,0
|
|
20240624,181100,10509503464,1117,1117,1117,1117,0
|
|
20240624,181000,10509503464,1117,1117,1117,1117,0
|
|
20240624,180900,10509503464,1117,1117,1117,1117,0
|
|
20240624,180800,10509503464,1117,1117,1117,1117,0
|
|
20240624,180700,10509503464,1117,1117,1117,1117,0
|
|
20240624,180600,10509503464,1117,1117,1117,1117,0
|
|
20240624,180500,10509503464,1117,1117,1117,1117,0
|
|
20240624,180400,10509503464,1117,1117,1117,1117,0
|
|
20240624,180300,10509503464,1117,1117,1117,1117,0
|
|
20240624,180200,10509503464,1117,1117,1117,1117,0
|
|
20240624,180100,10509503464,1117,1117,1117,1117,0
|
|
20240624,180000,10509503464,1117,1117,1117,1117,0
|
|
20240624,175900,10509503464,1117,1117,1117,1117,0
|
|
20240624,175800,10509503464,1117,1117,1117,1117,0
|
|
20240624,175700,10509503464,1117,1117,1117,1117,0
|
|
20240624,175600,10509503464,1117,1117,1117,1117,0
|
|
20240624,175500,10509503464,1117,1117,1117,1117,0
|
|
20240624,175400,10509503464,1117,1117,1117,1117,0
|
|
20240624,175300,10509503464,1117,1117,1117,1117,0
|
|
20240624,175200,10509503464,1117,1117,1117,1117,174539
|
|
20240624,175100,10509503464,1117,1117,1117,1117,0
|
|
20240624,175000,10509503464,1117,1117,1117,1117,0
|
|
20240624,174900,10509503464,1117,1117,1117,1117,0
|
|
20240624,174800,10509503464,1117,1117,1117,1117,0
|
|
20240624,174700,10509503464,1117,1117,1117,1117,0
|
|
20240624,174600,10509503464,1117,1117,1117,1117,0
|
|
20240624,174500,10509503464,1117,1117,1117,1117,0
|
|
20240624,174400,10509503464,1117,1117,1117,1117,0
|
|
20240624,174300,10509503464,1117,1117,1117,1117,0
|
|
20240624,174200,10509503464,1117,1117,1117,1117,0
|
|
20240624,174100,10509503464,1117,1117,1117,1117,0
|
|
20240624,174000,10509503464,1117,1117,1117,1117,0
|
|
20240624,173900,10509503464,1117,1117,1117,1117,0
|
|
20240624,173800,10509503464,1117,1117,1117,1117,0
|
|
20240624,173700,10509503464,1117,1117,1117,1117,0
|
|
20240624,173600,10509503464,1117,1117,1117,1117,0
|
|
20240624,173500,10509503464,1117,1117,1117,1117,0
|
|
20240624,173400,10509503464,1117,1117,1117,1117,0
|
|
20240624,173300,10509503464,1117,1117,1117,1117,0
|
|
20240624,173200,10509503464,1117,1117,1117,1117,0
|
|
20240624,173100,10509503464,1117,1117,1117,1117,0
|
|
20240624,173000,10509503464,1117,1117,1117,1117,0
|
|
20240624,172900,10509503464,1117,1117,1117,1117,0
|
|
20240624,172800,10509503464,1117,1117,1117,1117,0
|
|
20240624,172700,10509503464,1117,1117,1117,1117,0
|
|
20240624,172600,10509503464,1117,1117,1117,1117,0
|
|
20240624,172500,10509503464,1117,1117,1117,1117,0
|
|
20240624,172400,10509503464,1117,1117,1117,1117,0
|
|
20240624,172300,10509503464,1117,1117,1117,1117,0
|
|
20240624,172200,10509503464,1117,1117,1117,1117,174539
|
|
20240624,172100,10509503464,1117,1117,1117,1117,0
|
|
20240624,172000,10509503464,1117,1117,1117,1117,0
|
|
20240624,171900,10509503464,1117,1117,1117,1117,0
|
|
20240624,171800,10509503464,1117,1117,1117,1117,0
|
|
20240624,171700,10509503464,1117,1117,1117,1117,0
|
|
20240624,171600,10509503464,1117,1117,1117,1117,0
|
|
20240624,171500,10509503464,1117,1117,1117,1117,0
|
|
20240624,171400,10509503464,1117,1117,1117,1117,0
|
|
20240624,171300,10509503464,1117,1117,1117,1117,0
|
|
20240624,171200,10509503464,1117,1117,1117,1117,0
|
|
20240624,171100,10509503464,1117,1117,1117,1117,0
|
|
20240624,171000,10509503464,1117,1117,1117,1117,0
|
|
20240624,170900,10509503464,1117,1117,1117,1117,0
|
|
20240624,170800,10509503464,1117,1117,1117,1117,0
|
|
20240624,170700,10509503464,1117,1117,1117,1117,0
|
|
20240624,170600,10509503464,1117,1117,1117,1117,0
|
|
20240624,170500,10509503464,1117,1117,1117,1117,0
|
|
20240624,170400,10509503464,1117,1117,1117,1117,0
|
|
20240624,170300,10509503464,1117,1117,1117,1117,0
|
|
20240624,170200,10509503464,1117,1117,1117,1117,0
|
|
20240624,170100,10509503464,1117,1117,1117,1117,0
|
|
20240624,170000,10509503464,1117,1117,1117,1117,0
|
|
20240624,165900,10509503464,1117,1117,1117,1117,0
|
|
20240624,165800,10509503464,1117,1117,1117,1117,0
|
|
20240624,165700,10509503464,1117,1117,1117,1117,0
|
|
20240624,165600,10509503464,1117,1117,1117,1117,0
|
|
20240624,165500,10509503464,1117,1117,1117,1117,0
|
|
20240624,165400,10509503464,1117,1117,1117,1117,0
|
|
20240624,165300,10509503464,1117,1117,1117,1117,0
|
|
20240624,165200,10509503464,1117,1117,1117,1117,174539
|
|
20240624,165100,10509503464,1117,1117,1117,1117,0
|
|
20240624,165000,10509503464,1117,1117,1117,1117,0
|
|
20240624,164900,10509503464,1117,1117,1117,1117,0
|
|
20240624,164800,10509503464,1117,1117,1117,1117,0
|
|
20240624,164700,10509503464,1117,1117,1117,1117,0
|
|
20240624,164600,10509503464,1117,1117,1117,1117,0
|
|
20240624,164500,10509503464,1117,1117,1117,1117,0
|
|
20240624,164400,10509503464,1117,1117,1117,1117,0
|
|
20240624,164300,10509503464,1117,1117,1117,1117,0
|
|
20240624,164200,10509503464,1117,1117,1117,1117,0
|
|
20240624,164100,10509503464,1117,1117,1117,1117,0
|
|
20240624,164000,10509503464,1117,1117,1117,1117,0
|
|
20240624,163900,10509503464,1117,1117,1117,1117,0
|
|
20240624,163800,10509503464,1117,1117,1117,1117,0
|
|
20240624,163700,10509503464,1117,1117,1117,1117,0
|
|
20240624,163600,10509503464,1117,1117,1117,1117,0
|
|
20240624,163500,10509503464,1117,1117,1117,1117,0
|
|
20240624,163400,10509503464,1117,1117,1117,1117,0
|
|
20240624,163300,10509503464,1117,1117,1117,1117,0
|
|
20240624,163200,10509503464,1117,1117,1117,1117,0
|
|
20240624,163100,10509503464,1117,1117,1117,1117,0
|
|
20240624,163000,10509503464,1117,1117,1117,1117,0
|
|
20240624,162900,10509503464,1117,1117,1117,1117,0
|
|
20240624,162800,10509503464,1117,1117,1117,1117,0
|
|
20240624,162700,10509503464,1117,1117,1117,1117,0
|
|
20240624,162600,10509503464,1117,1117,1117,1117,0
|
|
20240624,162500,10509503464,1117,1117,1117,1117,0
|
|
20240624,162400,10509503464,1117,1117,1117,1117,0
|
|
20240624,162300,10509503464,1117,1117,1117,1117,0
|
|
20240624,162200,10509503464,1117,1117,1117,1117,174539
|
|
20240624,162100,10509503464,1117,1117,1117,1117,0
|
|
20240624,162000,10509503464,1117,1117,1117,1117,0
|
|
20240624,161900,10509503464,1117,1117,1117,1117,0
|
|
20240624,161800,10509503464,1117,1117,1117,1117,0
|
|
20240624,161700,10509503464,1117,1117,1117,1117,0
|
|
20240624,161600,10509503464,1117,1117,1117,1117,0
|
|
20240624,161500,10509503464,1117,1117,1117,1117,0
|
|
20240624,161400,10509503464,1117,1117,1117,1117,0
|
|
20240624,161300,10509503464,1117,1117,1117,1117,0
|
|
20240624,161200,10509503464,1117,1117,1117,1117,0
|
|
20240624,161100,10509503464,1117,1117,1117,1117,0
|
|
20240624,161000,10509503464,1117,1117,1117,1117,0
|
|
20240624,160900,10509503464,1117,1117,1117,1117,0
|
|
20240624,160800,10509503464,1117,1117,1117,1117,0
|
|
20240624,160700,10509503464,1117,1117,1117,1117,0
|
|
20240624,160600,10509503464,1117,1117,1117,1117,0
|
|
20240624,160500,10509503464,1117,1117,1117,1117,0
|
|
20240624,160400,10509503464,1117,1117,1117,1117,0
|
|
20240624,160300,10509503464,1117,1117,1117,1117,0
|
|
20240624,160200,10509503464,1117,1117,1117,1117,0
|
|
20240624,160100,10509503464,1117,1117,1117,1117,0
|
|
20240624,160000,10509503464,1117,1117,1117,1117,0
|
|
20240624,155900,10509503464,1117,1117,1117,1117,0
|
|
20240624,155800,10509503464,1117,1117,1117,1117,0
|
|
20240624,155700,10509503464,1117,1117,1117,1117,0
|
|
20240624,155600,10509503464,1117,1117,1117,1117,0
|
|
20240624,155500,10509503464,1117,1117,1117,1117,0
|
|
20240624,155400,10509503464,1117,1117,1117,1117,0
|
|
20240624,155300,10509503464,1117,1117,1117,1117,0
|
|
20240624,155200,10509503464,1117,1117,1117,1117,174539
|
|
20240624,155100,10509503464,1117,1117,1117,1117,0
|
|
20240624,155000,10509503464,1117,1117,1117,1117,0
|
|
20240624,154900,10509503464,1117,1117,1117,1117,0
|
|
20240624,154800,10509503464,1117,1117,1117,1117,0
|
|
20240624,154700,10509503464,1117,1117,1117,1117,0
|
|
20240624,154600,10509503464,1117,1117,1117,1117,0
|
|
20240624,154500,10509503464,1117,1117,1117,1117,0
|
|
20240624,154400,10509503464,1117,1117,1117,1117,0
|
|
20240624,154300,10509503464,1117,1117,1117,1117,0
|
|
20240624,154200,10509503464,1117,1117,1117,1117,0
|
|
20240624,154100,10509503464,1117,1117,1117,1117,0
|
|
20240624,154000,10509503464,1117,1117,1117,1117,0
|
|
20240624,153900,10509503464,1117,1117,1117,1117,0
|
|
20240624,153800,10509503464,1117,1117,1117,1117,0
|
|
20240624,153700,10509503464,1117,1117,1117,1117,0
|
|
20240624,153600,10509503464,1117,1117,1117,1117,0
|
|
20240624,153500,10509503464,1117,1117,1117,1117,0
|
|
20240624,153400,10509503464,1117,1117,1117,1117,0
|
|
20240624,153300,10509503464,1117,1117,1117,1117,0
|
|
20240624,153200,10509503464,1117,1117,1117,1117,0
|
|
20240624,153100,10509503464,1117,1117,1117,1117,0
|
|
20240624,153000,10509503464,1117,1117,1117,1117,174539
|
|
20240624,152900,10314543401,1117,1117,1117,1117,0
|
|
20240624,152800,10314543401,1117,1117,1117,1117,0
|
|
20240624,152700,10314543401,1117,1117,1117,1117,0
|
|
20240624,152600,10314543401,1117,1117,1117,1117,0
|
|
20240624,152500,10314543401,1117,1117,1117,1117,0
|
|
20240624,152400,10314543401,1117,1117,1117,1117,0
|
|
20240624,152300,10314543401,1117,1117,1117,1117,0
|
|
20240624,152200,10314543401,1117,1117,1117,1117,0
|
|
20240624,152100,10314543401,1117,1117,1117,1117,0
|
|
20240624,152000,10314543401,1117,1117,1117,1117,0
|
|
20240624,151900,10314543401,1117,1115,1117,1110,97835
|
|
20240624,151800,10205491727,1115,1112,1115,1110,31297
|
|
20240624,151700,10170685811,1114,1106,1114,1106,27093
|
|
20240624,151600,10140594708,1107,1106,1108,1104,38194
|
|
20240624,151500,10098389499,1108,1115,1117,1107,63440
|
|
20240624,151400,10027892738,1116,1112,1118,1110,59012
|
|
20240624,151300,9962132303,1112,1114,1117,1109,45217
|
|
20240624,151200,9911745734,1118,1102,1118,1101,71841
|
|
20240624,151100,9831969713,1101,1098,1102,1098,6561
|
|
20240624,151000,9824749466,1097,1097,1100,1096,21919
|
|
20240624,150900,9800677953,1097,1097,1098,1096,7074
|
|
20240624,150800,9792923448,1098,1098,1100,1096,21055
|
|
20240624,150700,9769816237,1099,1101,1102,1099,17331
|
|
20240624,150600,9750748103,1101,1100,1101,1100,4665
|
|
20240624,150500,9745615183,1100,1100,1101,1098,3783
|
|
20240624,150400,9741456293,1101,1097,1102,1097,16764
|
|
20240624,150300,9723027643,1098,1095,1098,1094,14851
|
|
20240624,150200,9706758910,1094,1097,1097,1093,20384
|
|
20240624,150100,9684427145,1097,1100,1100,1097,17828
|
|
20240624,150000,9664859995,1100,1099,1100,1098,7219
|
|
20240624,145900,9656929763,1098,1099,1099,1098,13222
|
|
20240624,145800,9642407318,1100,1100,1100,1098,2376
|
|
20240624,145700,9639794700,1100,1099,1102,1098,7153
|
|
20240624,145600,9631929501,1099,1103,1103,1099,21028
|
|
20240624,145500,9608782863,1103,1105,1107,1102,30354
|
|
20240624,145400,9575256284,1105,1103,1106,1102,17066
|
|
20240624,145300,9556418784,1103,1102,1103,1101,5708
|
|
20240624,145200,9550130538,1101,1102,1103,1100,5870
|
|
20240624,145100,9543663813,1102,1098,1103,1098,21082
|
|
20240624,145000,9520454866,1097,1094,1099,1094,14623
|
|
20240624,144900,9504411070,1097,1092,1097,1092,103723
|
|
20240624,144800,9390852097,1088,1091,1094,1084,27745
|
|
20240624,144700,9360629715,1092,1094,1094,1091,2894
|
|
20240624,144600,9357469349,1095,1094,1095,1093,8551
|
|
20240624,144500,9348109677,1095,1090,1095,1090,17569
|
|
20240624,144400,9328881454,1088,1095,1096,1088,17609
|
|
20240624,144300,9309679213,1096,1093,1099,1093,8884
|
|
20240624,144200,9299956159,1093,1104,1104,1091,19470
|
|
20240624,144100,9278627661,1104,1085,1105,1085,77534
|
|
20240624,144000,9193857198,1084,1087,1087,1084,144
|
|
20240624,143900,9193700962,1084,1084,1087,1084,15682
|
|
20240624,143800,9176690110,1084,1085,1085,1084,4167
|
|
20240624,143700,9172171703,1085,1088,1088,1085,9090
|
|
20240624,143600,9162304149,1087,1087,1088,1087,3436
|
|
20240624,143500,9158568744,1088,1086,1089,1086,1444
|
|
20240624,143400,9156998220,1089,1086,1089,1085,14201
|
|
20240624,143300,9141578667,1087,1087,1089,1087,2996
|
|
20240624,143200,9138322003,1084,1086,1086,1084,5564
|
|
20240624,143100,9132286248,1085,1086,1086,1084,7447
|
|
20240624,143000,9124213226,1086,1085,1086,1084,2331
|
|
20240624,142900,9121684325,1084,1086,1086,1084,8709
|
|
20240624,142800,9112234890,1085,1085,1086,1085,12302
|
|
20240624,142700,9098886509,1085,1087,1087,1085,12385
|
|
20240624,142600,9085442070,1087,1087,1087,1086,7410
|
|
20240624,142500,9077389453,1087,1088,1089,1087,11505
|
|
20240624,142400,9064879294,1089,1086,1089,1086,2948
|
|
20240624,142300,9061671752,1088,1088,1088,1087,1037
|
|
20240624,142200,9060544257,1087,1088,1088,1087,1414
|
|
20240624,142100,9059006940,1088,1088,1089,1088,2419
|
|
20240624,142000,9056373778,1088,1086,1088,1086,13380
|
|
20240624,141900,9041831328,1086,1086,1086,1085,4525
|
|
20240624,141800,9036919678,1085,1088,1088,1085,8698
|
|
20240624,141700,9027470965,1087,1085,1087,1085,9412
|
|
20240624,141600,9017245509,1086,1084,1086,1084,5453
|
|
20240624,141500,9011330300,1084,1084,1085,1083,7397
|
|
20240624,141400,9003312034,1084,1084,1085,1084,4026
|
|
20240624,141300,8998947306,1084,1085,1085,1084,5257
|
|
20240624,141200,8993247666,1085,1086,1087,1085,7854
|
|
20240624,141100,8984723221,1086,1086,1086,1085,18001
|
|
20240624,141000,8965188038,1086,1086,1087,1086,10346
|
|
20240624,140900,8953952011,1086,1087,1087,1086,6536
|
|
20240624,140800,8946853564,1087,1087,1087,1086,4065
|
|
20240624,140700,8942436035,1086,1086,1086,1086,1434
|
|
20240624,140600,8940878711,1086,1086,1087,1086,5357
|
|
20240624,140500,8935057651,1087,1086,1087,1086,192
|
|
20240624,140400,8934848958,1086,1086,1086,1086,6362
|
|
20240624,140300,8927939826,1086,1086,1086,1084,4737
|
|
20240624,140200,8922804683,1084,1086,1086,1084,8332
|
|
20240624,140100,8913765663,1086,1085,1086,1085,129
|
|
20240624,140000,8913625618,1086,1086,1086,1085,1450
|
|
20240624,135900,8912051020,1086,1085,1087,1085,420
|
|
20240624,135800,8911594798,1087,1085,1087,1085,14734
|
|
20240624,135700,8895608304,1085,1084,1085,1084,949
|
|
20240624,135600,8894579587,1084,1083,1084,1083,4540
|
|
20240624,135500,8889658565,1083,1083,1083,1082,1831
|
|
20240624,135400,8887675609,1082,1083,1083,1082,6601
|
|
20240624,135300,8880533124,1082,1082,1083,1082,974
|
|
20240624,135200,8879479226,1082,1084,1084,1082,3570
|
|
20240624,135100,8875612928,1083,1083,1084,1083,968
|
|
20240624,135000,8874564001,1083,1082,1084,1082,2858
|
|
20240624,134900,8871468437,1082,1082,1083,1082,6393
|
|
20240624,134800,8864551146,1083,1084,1084,1083,14841
|
|
20240624,134700,8848476710,1084,1083,1084,1083,3167
|
|
20240624,134600,8845045749,1083,1084,1084,1083,2009
|
|
20240624,134500,8842869226,1084,1084,1084,1083,1328
|
|
20240624,134400,8841429975,1084,1084,1084,1083,1153
|
|
20240624,134300,8840180755,1084,1083,1084,1082,6126
|
|
20240624,134200,8833549113,1083,1083,1083,1082,20007
|
|
20240624,134100,8811900365,1083,1083,1083,1082,2413
|
|
20240624,134000,8809288931,1083,1083,1084,1083,13538
|
|
20240624,133900,8794625101,1084,1084,1084,1083,4522
|
|
20240624,133800,8789727228,1084,1084,1085,1083,9187
|
|
20240624,133700,8779766221,1085,1084,1085,1084,1927
|
|
20240624,133600,8777677351,1082,1084,1085,1082,8408
|
|
20240624,133500,8768564644,1085,1083,1085,1083,9511
|
|
20240624,133400,8758264209,1085,1083,1085,1083,8386
|
|
20240624,133300,8749180105,1083,1083,1083,1082,9827
|
|
20240624,133200,8738537575,1083,1082,1083,1082,22648
|
|
20240624,133100,8714029645,1083,1084,1084,1082,6953
|
|
20240624,133000,8706503671,1084,1082,1084,1081,3023
|
|
20240624,132900,8703229443,1082,1083,1083,1082,9601
|
|
20240624,132800,8692838967,1083,1084,1084,1083,2791
|
|
20240624,132700,8689816253,1082,1082,1085,1081,27312
|
|
20240624,132600,8660275918,1082,1088,1088,1082,35508
|
|
20240624,132500,8621788187,1088,1087,1088,1085,8521
|
|
20240624,132400,8612533379,1086,1088,1089,1085,3810
|
|
20240624,132300,8608394187,1088,1092,1092,1088,4125
|
|
20240624,132200,8603902496,1092,1090,1092,1089,15268
|
|
20240624,132100,8587242662,1092,1089,1092,1089,11137
|
|
20240624,132000,8575101255,1090,1088,1092,1088,8417
|
|
20240624,131900,8565938114,1088,1086,1088,1086,6570
|
|
20240624,131800,8558800752,1086,1088,1088,1085,16537
|
|
20240624,131700,8540837858,1088,1087,1088,1087,1598
|
|
20240624,131600,8539100795,1087,1093,1093,1087,9218
|
|
20240624,131500,8529061844,1092,1089,1092,1089,7982
|
|
20240624,131400,8520362580,1090,1089,1090,1088,3168
|
|
20240624,131300,8516912001,1090,1088,1090,1088,1593
|
|
20240624,131200,8515177551,1087,1087,1087,1087,4
|
|
20240624,131100,8515173203,1086,1090,1090,1086,12456
|
|
20240624,131000,8501636933,1090,1088,1090,1087,7596
|
|
20240624,130900,8493375359,1087,1091,1091,1087,16186
|
|
20240624,130800,8475766891,1093,1092,1093,1092,2801
|
|
20240624,130700,8472708168,1091,1094,1094,1091,13393
|
|
20240624,130600,8458083880,1094,1095,1095,1094,416
|
|
20240624,130500,8457628411,1097,1097,1097,1093,9050
|
|
20240624,130400,8447726470,1097,1094,1097,1094,3397
|
|
20240624,130300,8444005441,1094,1094,1095,1094,1942
|
|
20240624,130200,8441879089,1097,1096,1097,1091,10439
|
|
20240624,130100,8430448304,1097,1098,1098,1096,5820
|
|
20240624,130000,8424066801,1098,1096,1098,1096,24377
|
|
20240624,125900,8397332590,1096,1089,1099,1089,57094
|
|
20240624,125800,8334858776,1089,1094,1094,1089,26264
|
|
20240624,125700,8306202657,1095,1087,1098,1087,25285
|
|
20240624,125600,8278589797,1088,1088,1088,1088,3112
|
|
20240624,125500,8275203941,1089,1086,1089,1086,6714
|
|
20240624,125400,8267902731,1088,1084,1088,1084,22306
|
|
20240624,125300,8243667212,1083,1084,1085,1083,6508
|
|
20240624,125200,8236612147,1084,1084,1085,1082,15549
|
|
20240624,125100,8219777931,1083,1085,1085,1083,28636
|
|
20240624,125000,8188733207,1086,1088,1088,1085,3553
|
|
20240624,124900,8184875734,1086,1087,1088,1086,13554
|
|
20240624,124800,8170153138,1087,1087,1088,1087,8992
|
|
20240624,124700,8160373831,1087,1088,1089,1087,4949
|
|
20240624,124600,8154989328,1088,1087,1088,1086,5404
|
|
20240624,124500,8149115216,1087,1087,1088,1087,1448
|
|
20240624,124400,8147541222,1087,1088,1088,1087,5192
|
|
20240624,124300,8141896812,1088,1088,1089,1088,3851
|
|
20240624,124200,8137705878,1089,1089,1089,1089,1307
|
|
20240624,124100,8136282555,1088,1090,1091,1088,13631
|
|
20240624,124000,8121429459,1090,1091,1091,1090,9981
|
|
20240624,123900,8110545713,1090,1093,1093,1090,420
|
|
20240624,123800,8110087131,1093,1091,1093,1089,464
|
|
20240624,123700,8109581020,1093,1089,1093,1089,6310
|
|
20240624,123600,8102692935,1089,1088,1089,1088,5298
|
|
20240624,123500,8096925290,1088,1088,1088,1085,15127
|
|
20240624,123400,8080490761,1088,1089,1090,1088,7620
|
|
20240624,123300,8072193582,1089,1090,1090,1089,4374
|
|
20240624,123200,8067427827,1089,1089,1089,1088,5364
|
|
20240624,123100,8061590508,1089,1088,1089,1088,3375
|
|
20240624,123000,8057915798,1088,1088,1088,1085,1624
|
|
20240624,122900,8056150406,1087,1086,1088,1084,2707
|
|
20240624,122800,8053210678,1084,1084,1085,1083,13508
|
|
20240624,122700,8038574977,1086,1084,1086,1083,2866
|
|
20240624,122600,8035468529,1082,1086,1088,1082,26952
|
|
20240624,122500,8006250086,1086,1083,1086,1083,9982
|
|
20240624,122400,7995435718,1084,1084,1084,1082,15235
|
|
20240624,122300,7978933487,1085,1084,1085,1084,5859
|
|
20240624,122200,7972581773,1084,1085,1088,1081,8056
|
|
20240624,122100,7963859840,1084,1082,1084,1080,5743
|
|
20240624,122000,7957646476,1081,1084,1085,1080,26159
|
|
20240624,121900,7929384624,1081,1087,1087,1081,154033
|
|
20240624,121800,7762348260,1086,1087,1087,1086,3039
|
|
20240624,121700,7759045274,1087,1088,1088,1086,29943
|
|
20240624,121600,7726517728,1088,1090,1090,1088,2976
|
|
20240624,121500,7723278817,1091,1092,1092,1089,11414
|
|
20240624,121400,7710820947,1093,1092,1094,1092,2964
|
|
20240624,121300,7707581440,1093,1094,1094,1093,490
|
|
20240624,121200,7707045395,1094,1089,1094,1086,13891
|
|
20240624,121100,7691932346,1090,1092,1092,1090,7708
|
|
20240624,121000,7683529492,1092,1094,1094,1089,9325
|
|
20240624,120900,7673366203,1094,1088,1100,1088,20727
|
|
20240624,120800,7650721852,1087,1088,1088,1087,2426
|
|
20240624,120700,7648082874,1086,1087,1087,1086,27330
|
|
20240624,120600,7618401881,1088,1086,1088,1085,34165
|
|
20240624,120500,7581319021,1085,1089,1089,1084,46433
|
|
20240624,120400,7530918707,1088,1088,1089,1088,5549
|
|
20240624,120300,7524880658,1088,1089,1090,1088,5791
|
|
20240624,120200,7518576906,1088,1092,1092,1088,17982
|
|
20240624,120100,7498993000,1091,1090,1091,1088,11014
|
|
20240624,120000,7486995238,1090,1092,1092,1088,24254
|
|
20240624,115900,7460582991,1090,1092,1092,1088,19443
|
|
20240624,115800,7439397149,1091,1097,1097,1090,66088
|
|
20240624,115700,7367323942,1093,1097,1097,1093,3468
|
|
20240624,115600,7363533034,1096,1094,1096,1094,14651
|
|
20240624,115500,7347492369,1094,1095,1097,1094,5691
|
|
20240624,115400,7341264982,1098,1093,1098,1093,3081
|
|
20240624,115300,7337895785,1094,1098,1099,1093,16796
|
|
20240624,115200,7319486211,1099,1097,1099,1097,4343
|
|
20240624,115100,7314714826,1098,1096,1098,1096,9728
|
|
20240624,115000,7304044060,1097,1096,1097,1095,5621
|
|
20240624,114900,7297879703,1095,1095,1097,1095,1982
|
|
20240624,114800,7295706540,1097,1097,1097,1095,10120
|
|
20240624,114700,7284620751,1097,1097,1098,1097,3408
|
|
20240624,114600,7280882165,1097,1096,1097,1096,1599
|
|
20240624,114500,7279129471,1096,1095,1097,1095,4456
|
|
20240624,114400,7274247088,1095,1097,1097,1095,789
|
|
20240624,114300,7273382014,1095,1092,1095,1092,7149
|
|
20240624,114200,7265564564,1093,1093,1095,1092,15348
|
|
20240624,114100,7248793556,1092,1094,1094,1092,16805
|
|
20240624,114000,7230416204,1094,1095,1096,1094,7461
|
|
20240624,113900,7222251009,1095,1095,1095,1094,11609
|
|
20240624,113800,7209539343,1095,1096,1098,1095,7011
|
|
20240624,113700,7201856161,1096,1098,1098,1096,5004
|
|
20240624,113600,7196370569,1099,1099,1100,1098,2486
|
|
20240624,113500,7193639711,1097,1096,1097,1096,356
|
|
20240624,113400,7193249488,1095,1101,1101,1092,34655
|
|
20240624,113300,7155270406,1100,1100,1104,1100,251
|
|
20240624,113200,7154994206,1100,1100,1100,1100,5389
|
|
20240624,113100,7149066306,1100,1106,1106,1100,1684
|
|
20240624,113000,7147206962,1106,1101,1107,1099,14358
|
|
20240624,112900,7131399480,1100,1101,1101,1099,1866
|
|
20240624,112800,7129347837,1101,1102,1110,1101,13320
|
|
20240624,112700,7114640012,1110,1109,1110,1106,11163
|
|
20240624,112600,7102274294,1109,1096,1109,1096,16862
|
|
20240624,112500,7083647299,1096,1101,1101,1094,17120
|
|
20240624,112400,7064901952,1099,1100,1101,1099,6113
|
|
20240624,112300,7058183382,1100,1100,1102,1100,2643
|
|
20240624,112200,7055270930,1099,1099,1103,1099,5398
|
|
20240624,112100,7049329645,1099,1099,1100,1094,9226
|
|
20240624,112000,7039225872,1094,1097,1098,1094,8339
|
|
20240624,111900,7030087343,1097,1095,1097,1093,25926
|
|
20240624,111800,7001716055,1094,1097,1097,1094,4467
|
|
20240624,111700,6996820977,1098,1096,1100,1094,18146
|
|
20240624,111600,6976919531,1096,1096,1096,1092,34631
|
|
20240624,111500,6939052225,1096,1100,1100,1095,22260
|
|
20240624,111400,6914643676,1100,1103,1103,1099,22168
|
|
20240624,111300,6890256531,1100,1098,1103,1097,9775
|
|
20240624,111200,6879517599,1098,1097,1098,1096,5897
|
|
20240624,111100,6873050247,1096,1101,1104,1096,23012
|
|
20240624,111000,6847758573,1101,1104,1109,1098,99800
|
|
20240624,110900,6737895322,1105,1105,1105,1105,4087
|
|
20240624,110800,6733379187,1105,1112,1112,1105,8534
|
|
20240624,110700,6723945914,1105,1113,1113,1105,15916
|
|
20240624,110600,6706303368,1113,1113,1113,1109,4183
|
|
20240624,110500,6701647773,1108,1110,1114,1107,8105
|
|
20240624,110400,6692652449,1110,1113,1113,1107,5938
|
|
20240624,110300,6686067879,1114,1116,1116,1105,58559
|
|
20240624,110200,6621251815,1116,1116,1116,1113,2872
|
|
20240624,110100,6618050732,1118,1116,1120,1113,26782
|
|
20240624,110000,6588080416,1116,1113,1120,1112,32365
|
|
20240624,105900,6552028537,1113,1107,1114,1106,21388
|
|
20240624,105800,6528256893,1111,1106,1111,1105,28904
|
|
20240624,105700,6496200033,1111,1106,1111,1104,21234
|
|
20240624,105600,6472701241,1106,1111,1111,1104,54414
|
|
20240624,105500,6412506463,1111,1118,1119,1109,180051
|
|
20240624,105400,6212046084,1117,1119,1119,1117,7547
|
|
20240624,105300,6203605808,1118,1119,1120,1117,4401
|
|
20240624,105200,6198681852,1117,1116,1120,1116,7718
|
|
20240624,105100,6190067932,1117,1118,1120,1116,10852
|
|
20240624,105000,6177946339,1117,1118,1124,1116,13066
|
|
20240624,104900,6163348975,1118,1117,1119,1116,7069
|
|
20240624,104800,6155448400,1117,1119,1125,1117,30819
|
|
20240624,104700,6120924774,1120,1120,1120,1118,7502
|
|
20240624,104600,6112530081,1120,1124,1124,1118,6842
|
|
20240624,104500,6104872426,1124,1118,1129,1117,22940
|
|
20240624,104400,6079106817,1118,1117,1118,1116,9662
|
|
20240624,104300,6068313870,1117,1118,1118,1117,7936
|
|
20240624,104200,6059444760,1118,1118,1118,1117,9133
|
|
20240624,104100,6049243053,1117,1116,1119,1116,9745
|
|
20240624,104000,6038356331,1117,1119,1119,1117,4635
|
|
20240624,103900,6033177399,1119,1119,1119,1116,30052
|
|
20240624,103800,5999630186,1119,1119,1120,1119,3442
|
|
20240624,103700,5995778078,1123,1117,1124,1117,5740
|
|
20240624,103600,5989354238,1116,1117,1117,1116,13359
|
|
20240624,103500,5974439851,1117,1116,1117,1116,21522
|
|
20240624,103400,5950411460,1117,1120,1120,1116,59847
|
|
20240624,103300,5883526690,1120,1121,1121,1120,6274
|
|
20240624,103200,5876498810,1122,1124,1124,1121,4759
|
|
20240624,103100,5871160299,1124,1123,1124,1120,10107
|
|
20240624,103000,5859815267,1123,1121,1123,1119,14677
|
|
20240624,102900,5843383665,1121,1122,1127,1117,22968
|
|
20240624,102800,5817660089,1118,1130,1132,1117,85374
|
|
20240624,102700,5721800794,1129,1121,1136,1121,121174
|
|
20240624,102600,5584904569,1120,1123,1123,1120,14282
|
|
20240624,102500,5568904575,1123,1122,1123,1120,7338
|
|
20240624,102400,5560672561,1122,1123,1125,1121,12247
|
|
20240624,102300,5546922274,1123,1123,1125,1123,5912
|
|
20240624,102200,5540281591,1127,1120,1127,1120,23234
|
|
20240624,102100,5514166911,1120,1120,1121,1120,7600
|
|
20240624,102000,5505654488,1120,1121,1125,1119,21304
|
|
20240624,101900,5481794303,1120,1121,1121,1119,9567
|
|
20240624,101800,5471079146,1120,1121,1121,1119,1573
|
|
20240624,101700,5469317695,1121,1121,1125,1119,18310
|
|
20240624,101600,5448798911,1121,1124,1125,1121,13490
|
|
20240624,101500,5433649237,1125,1127,1127,1124,11200
|
|
20240624,101400,5421047671,1127,1130,1130,1121,52756
|
|
20240624,101300,5361639907,1130,1134,1135,1130,36889
|
|
20240624,101200,5319829261,1135,1128,1135,1127,36197
|
|
20240624,101100,5278879059,1127,1128,1129,1127,8911
|
|
20240624,101000,5268831258,1129,1129,1129,1127,15061
|
|
20240624,100900,5251841810,1129,1129,1132,1128,83602
|
|
20240624,100800,5157375122,1129,1125,1129,1124,63170
|
|
20240624,100700,5086118125,1125,1126,1126,1122,15269
|
|
20240624,100600,5068970311,1127,1122,1127,1119,31391
|
|
20240624,100500,5033741434,1122,1120,1122,1120,16558
|
|
20240624,100400,5015179063,1120,1120,1122,1117,29546
|
|
20240624,100300,4982136451,1122,1120,1123,1119,11798
|
|
20240624,100200,4968916235,1120,1121,1121,1120,6534
|
|
20240624,100100,4961593700,1122,1122,1123,1119,11255
|
|
20240624,100000,4948966467,1121,1122,1122,1118,57781
|
|
20240624,095900,4884314815,1121,1124,1125,1121,30512
|
|
20240624,095800,4850019030,1124,1125,1127,1124,20660
|
|
20240624,095700,4826779033,1126,1129,1129,1124,20451
|
|
20240624,095600,4803728787,1129,1123,1129,1122,64531
|
|
20240624,095500,4731150676,1122,1124,1125,1118,29496
|
|
20240624,095400,4697999739,1124,1117,1124,1116,17974
|
|
20240624,095300,4677892473,1117,1120,1120,1116,28907
|
|
20240624,095200,4645553470,1120,1117,1120,1116,22778
|
|
20240624,095100,4620107021,1117,1117,1124,1117,42876
|
|
20240624,095000,4572122766,1116,1123,1125,1116,112927
|
|
20240624,094900,4445775776,1121,1131,1133,1115,148623
|
|
20240624,094800,4278544720,1132,1134,1140,1128,341252
|
|
20240624,094700,3891154838,1134,1130,1136,1129,104814
|
|
20240624,094600,3772478797,1130,1135,1136,1126,183397
|
|
20240624,094500,3565094524,1135,1129,1136,1128,213683
|
|
20240624,094400,3322833376,1133,1125,1135,1121,195413
|
|
20240624,094300,3102092879,1123,1119,1127,1119,195620
|
|
20240624,094200,2882293529,1119,1119,1120,1114,112915
|
|
20240624,094100,2756123185,1119,1113,1119,1112,60063
|
|
20240624,094000,2689122515,1109,1111,1114,1109,62298
|
|
20240624,093900,2619878437,1111,1109,1112,1105,28859
|
|
20240624,093800,2587863744,1104,1112,1113,1104,72397
|
|
20240624,093700,2507492151,1110,1109,1113,1102,57200
|
|
20240624,093600,2444094884,1106,1113,1113,1105,73176
|
|
20240624,093500,2362942812,1113,1103,1114,1103,130164
|
|
20240624,093400,2218458404,1103,1100,1104,1100,41456
|
|
20240624,093300,2172751374,1100,1087,1103,1085,61994
|
|
20240624,093200,2104969705,1087,1086,1087,1083,12102
|
|
20240624,093100,2091843595,1086,1087,1087,1083,1544
|
|
20240624,093000,2090168912,1087,1082,1087,1082,24337
|
|
20240624,092900,2063788317,1083,1083,1083,1081,26430
|
|
20240624,092800,2035211131,1083,1081,1084,1079,17954
|
|
20240624,092700,2015800164,1081,1087,1089,1081,28469
|
|
20240624,092600,1984882571,1087,1082,1087,1079,23927
|
|
20240624,092500,1958950469,1082,1083,1083,1080,17141
|
|
20240624,092400,1940417290,1083,1082,1084,1080,24508
|
|
20240624,092300,1913884278,1082,1083,1085,1080,25913
|
|
20240624,092200,1885842826,1085,1077,1085,1076,45685
|
|
20240624,092100,1836496181,1077,1076,1079,1074,65383
|
|
20240624,092000,1766206193,1076,1079,1079,1075,54860
|
|
20240624,091900,1707154268,1079,1080,1081,1078,20334
|
|
20240624,091800,1685214383,1081,1079,1082,1078,48766
|
|
20240624,091700,1632532984,1078,1081,1081,1077,73453
|
|
20240624,091600,1553249284,1081,1078,1082,1078,40081
|
|
20240624,091500,1509976301,1078,1080,1080,1073,73626
|
|
20240624,091400,1430726327,1082,1075,1083,1072,49928
|
|
20240624,091300,1376805448,1072,1090,1091,1072,240966
|
|
20240624,091200,1116382653,1091,1096,1096,1090,20651
|
|
20240624,091100,1093815675,1096,1091,1096,1091,24090
|
|
20240624,091000,1067474187,1095,1087,1095,1087,106098
|
|
20240624,090900,951820589,1088,1099,1099,1087,86224
|
|
20240624,090800,857678990,1098,1101,1101,1093,42230
|
|
20240624,090700,811385606,1098,1101,1102,1094,54979
|
|
20240624,090600,750978112,1101,1106,1106,1098,30101
|
|
20240624,090500,717831068,1106,1108,1111,1098,86881
|
|
20240624,090400,621960570,1108,1105,1108,1100,41189
|
|
20240624,090300,576506499,1104,1102,1107,1100,37185
|
|
20240624,090200,535555497,1100,1105,1105,1092,123820
|
|
20240624,090100,399451962,1103,1110,1112,1103,106892
|
|
20240624,090000,281072764,1111,1120,1120,1105,251958
|