598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185500,5729532269,1225,1225,1225,1225,15318
|
|
20240619,185400,5729532269,1225,1225,1225,1225,0
|
|
20240619,185300,5729532269,1225,1225,1225,1225,0
|
|
20240619,185200,5729532269,1225,1225,1225,1225,0
|
|
20240619,185100,5729532269,1225,1225,1225,1225,0
|
|
20240619,185000,5729532269,1225,1225,1225,1225,0
|
|
20240619,184900,5729532269,1225,1225,1225,1225,0
|
|
20240619,184800,5729532269,1225,1225,1225,1225,0
|
|
20240619,184700,5729532269,1225,1225,1225,1225,0
|
|
20240619,184600,5729532269,1225,1225,1225,1225,0
|
|
20240619,184500,5729532269,1225,1225,1225,1225,0
|
|
20240619,184400,5729532269,1225,1225,1225,1225,0
|
|
20240619,184300,5729532269,1225,1225,1225,1225,0
|
|
20240619,184200,5729532269,1225,1225,1225,1225,0
|
|
20240619,184100,5729532269,1225,1225,1225,1225,0
|
|
20240619,184000,5729532269,1225,1225,1225,1225,0
|
|
20240619,183900,5729532269,1225,1225,1225,1225,0
|
|
20240619,183800,5729532269,1225,1225,1225,1225,0
|
|
20240619,183700,5729532269,1225,1225,1225,1225,0
|
|
20240619,183600,5729532269,1225,1225,1225,1225,0
|
|
20240619,183500,5729532269,1225,1225,1225,1225,0
|
|
20240619,183400,5729532269,1225,1225,1225,1225,0
|
|
20240619,183300,5729532269,1225,1225,1225,1225,0
|
|
20240619,183200,5729532269,1225,1225,1225,1225,0
|
|
20240619,183100,5729532269,1225,1225,1225,1225,0
|
|
20240619,183000,5729532269,1225,1225,1225,1225,0
|
|
20240619,182900,5729532269,1225,1225,1225,1225,0
|
|
20240619,182800,5729532269,1225,1225,1225,1225,0
|
|
20240619,182700,5729532269,1225,1225,1225,1225,0
|
|
20240619,182600,5729532269,1225,1225,1225,1225,0
|
|
20240619,182500,5729532269,1225,1225,1225,1225,15318
|
|
20240619,182400,5729532269,1225,1225,1225,1225,0
|
|
20240619,182300,5729532269,1225,1225,1225,1225,0
|
|
20240619,182200,5729532269,1225,1225,1225,1225,0
|
|
20240619,182100,5729532269,1225,1225,1225,1225,0
|
|
20240619,182000,5729532269,1225,1225,1225,1225,0
|
|
20240619,181900,5729532269,1225,1225,1225,1225,0
|
|
20240619,181800,5729532269,1225,1225,1225,1225,0
|
|
20240619,181700,5729532269,1225,1225,1225,1225,0
|
|
20240619,181600,5729532269,1225,1225,1225,1225,0
|
|
20240619,181500,5729532269,1225,1225,1225,1225,0
|
|
20240619,181400,5729532269,1225,1225,1225,1225,0
|
|
20240619,181300,5729532269,1225,1225,1225,1225,0
|
|
20240619,181200,5729532269,1225,1225,1225,1225,0
|
|
20240619,181100,5729532269,1225,1225,1225,1225,0
|
|
20240619,181000,5729532269,1225,1225,1225,1225,0
|
|
20240619,180900,5729532269,1225,1225,1225,1225,0
|
|
20240619,180800,5729532269,1225,1225,1225,1225,0
|
|
20240619,180700,5729532269,1225,1225,1225,1225,0
|
|
20240619,180600,5729532269,1225,1225,1225,1225,0
|
|
20240619,180500,5729532269,1225,1225,1225,1225,0
|
|
20240619,180400,5729532269,1225,1225,1225,1225,0
|
|
20240619,180300,5729532269,1225,1225,1225,1225,0
|
|
20240619,180200,5729532269,1225,1225,1225,1225,0
|
|
20240619,180100,5729532269,1225,1225,1225,1225,0
|
|
20240619,180000,5729532269,1225,1225,1225,1225,0
|
|
20240619,175900,5729532269,1225,1225,1225,1225,0
|
|
20240619,175800,5729532269,1225,1225,1225,1225,0
|
|
20240619,175700,5729532269,1225,1225,1225,1225,0
|
|
20240619,175600,5729532269,1225,1225,1225,1225,0
|
|
20240619,175500,5729532269,1225,1225,1225,1225,15318
|
|
20240619,175400,5729532269,1225,1225,1225,1225,0
|
|
20240619,175300,5729532269,1225,1225,1225,1225,0
|
|
20240619,175200,5729532269,1225,1225,1225,1225,0
|
|
20240619,175100,5729532269,1225,1225,1225,1225,0
|
|
20240619,175000,5729532269,1225,1225,1225,1225,0
|
|
20240619,174900,5729532269,1225,1225,1225,1225,0
|
|
20240619,174800,5729532269,1225,1225,1225,1225,0
|
|
20240619,174700,5729532269,1225,1225,1225,1225,0
|
|
20240619,174600,5729532269,1225,1225,1225,1225,0
|
|
20240619,174500,5729532269,1225,1225,1225,1225,0
|
|
20240619,174400,5729532269,1225,1225,1225,1225,0
|
|
20240619,174300,5729532269,1225,1225,1225,1225,0
|
|
20240619,174200,5729532269,1225,1225,1225,1225,0
|
|
20240619,174100,5729532269,1225,1225,1225,1225,0
|
|
20240619,174000,5729532269,1225,1225,1225,1225,0
|
|
20240619,173900,5729532269,1225,1225,1225,1225,0
|
|
20240619,173800,5729532269,1225,1225,1225,1225,0
|
|
20240619,173700,5729532269,1225,1225,1225,1225,0
|
|
20240619,173600,5729532269,1225,1225,1225,1225,0
|
|
20240619,173500,5729532269,1225,1225,1225,1225,0
|
|
20240619,173400,5729532269,1225,1225,1225,1225,0
|
|
20240619,173300,5729532269,1225,1225,1225,1225,0
|
|
20240619,173200,5729532269,1225,1225,1225,1225,0
|
|
20240619,173100,5729532269,1225,1225,1225,1225,0
|
|
20240619,173000,5729532269,1225,1225,1225,1225,0
|
|
20240619,172900,5729532269,1225,1225,1225,1225,0
|
|
20240619,172800,5729532269,1225,1225,1225,1225,0
|
|
20240619,172700,5729532269,1225,1225,1225,1225,0
|
|
20240619,172600,5729532269,1225,1225,1225,1225,0
|
|
20240619,172500,5729532269,1225,1225,1225,1225,15318
|
|
20240619,172400,5729532269,1225,1225,1225,1225,0
|
|
20240619,172300,5729532269,1225,1225,1225,1225,0
|
|
20240619,172200,5729532269,1225,1225,1225,1225,0
|
|
20240619,172100,5729532269,1225,1225,1225,1225,0
|
|
20240619,172000,5729532269,1225,1225,1225,1225,0
|
|
20240619,171900,5729532269,1225,1225,1225,1225,0
|
|
20240619,171800,5729532269,1225,1225,1225,1225,0
|
|
20240619,171700,5729532269,1225,1225,1225,1225,0
|
|
20240619,171600,5729532269,1225,1225,1225,1225,0
|
|
20240619,171500,5729532269,1225,1225,1225,1225,0
|
|
20240619,171400,5729532269,1225,1225,1225,1225,0
|
|
20240619,171300,5729532269,1225,1225,1225,1225,0
|
|
20240619,171200,5729532269,1225,1225,1225,1225,0
|
|
20240619,171100,5729532269,1225,1225,1225,1225,0
|
|
20240619,171000,5729532269,1225,1225,1225,1225,0
|
|
20240619,170900,5729532269,1225,1225,1225,1225,0
|
|
20240619,170800,5729532269,1225,1225,1225,1225,0
|
|
20240619,170700,5729532269,1225,1225,1225,1225,0
|
|
20240619,170600,5729532269,1225,1225,1225,1225,0
|
|
20240619,170500,5729532269,1225,1225,1225,1225,0
|
|
20240619,170400,5729532269,1225,1225,1225,1225,0
|
|
20240619,170300,5729532269,1225,1225,1225,1225,0
|
|
20240619,170200,5729532269,1225,1225,1225,1225,0
|
|
20240619,170100,5729532269,1225,1225,1225,1225,0
|
|
20240619,170000,5729532269,1225,1225,1225,1225,0
|
|
20240619,165900,5729532269,1225,1225,1225,1225,0
|
|
20240619,165800,5729532269,1225,1225,1225,1225,0
|
|
20240619,165700,5729532269,1225,1225,1225,1225,0
|
|
20240619,165600,5729532269,1225,1225,1225,1225,0
|
|
20240619,165500,5729532269,1225,1225,1225,1225,15318
|
|
20240619,165400,5729532269,1225,1225,1225,1225,0
|
|
20240619,165300,5729532269,1225,1225,1225,1225,0
|
|
20240619,165200,5729532269,1225,1225,1225,1225,0
|
|
20240619,165100,5729532269,1225,1225,1225,1225,0
|
|
20240619,165000,5729532269,1225,1225,1225,1225,0
|
|
20240619,164900,5729532269,1225,1225,1225,1225,0
|
|
20240619,164800,5729532269,1225,1225,1225,1225,0
|
|
20240619,164700,5729532269,1225,1225,1225,1225,0
|
|
20240619,164600,5729532269,1225,1225,1225,1225,0
|
|
20240619,164500,5729532269,1225,1225,1225,1225,0
|
|
20240619,164400,5729532269,1225,1225,1225,1225,0
|
|
20240619,164300,5729532269,1225,1225,1225,1225,0
|
|
20240619,164200,5729532269,1225,1225,1225,1225,0
|
|
20240619,164100,5729532269,1225,1225,1225,1225,0
|
|
20240619,164000,5729532269,1225,1225,1225,1225,0
|
|
20240619,163900,5729532269,1225,1225,1225,1225,0
|
|
20240619,163800,5729532269,1225,1225,1225,1225,0
|
|
20240619,163700,5729532269,1225,1225,1225,1225,0
|
|
20240619,163600,5729532269,1225,1225,1225,1225,0
|
|
20240619,163500,5729532269,1225,1225,1225,1225,0
|
|
20240619,163400,5729532269,1225,1225,1225,1225,0
|
|
20240619,163300,5729532269,1225,1225,1225,1225,0
|
|
20240619,163200,5729532269,1225,1225,1225,1225,0
|
|
20240619,163100,5729532269,1225,1225,1225,1225,0
|
|
20240619,163000,5729532269,1225,1225,1225,1225,0
|
|
20240619,162900,5729532269,1225,1225,1225,1225,0
|
|
20240619,162800,5729532269,1225,1225,1225,1225,0
|
|
20240619,162700,5729532269,1225,1225,1225,1225,0
|
|
20240619,162600,5729532269,1225,1225,1225,1225,0
|
|
20240619,162500,5729532269,1225,1225,1225,1225,15318
|
|
20240619,162400,5729532269,1225,1225,1225,1225,0
|
|
20240619,162300,5729532269,1225,1225,1225,1225,0
|
|
20240619,162200,5729532269,1225,1225,1225,1225,0
|
|
20240619,162100,5729532269,1225,1225,1225,1225,0
|
|
20240619,162000,5729532269,1225,1225,1225,1225,0
|
|
20240619,161900,5729532269,1225,1225,1225,1225,0
|
|
20240619,161800,5729532269,1225,1225,1225,1225,0
|
|
20240619,161700,5729532269,1225,1225,1225,1225,0
|
|
20240619,161600,5729532269,1225,1225,1225,1225,0
|
|
20240619,161500,5729532269,1225,1225,1225,1225,0
|
|
20240619,161400,5729532269,1225,1225,1225,1225,0
|
|
20240619,161300,5729532269,1225,1225,1225,1225,0
|
|
20240619,161200,5729532269,1225,1225,1225,1225,0
|
|
20240619,161100,5729532269,1225,1225,1225,1225,0
|
|
20240619,161000,5729532269,1225,1225,1225,1225,0
|
|
20240619,160900,5729532269,1225,1225,1225,1225,0
|
|
20240619,160800,5729532269,1225,1225,1225,1225,0
|
|
20240619,160700,5729532269,1225,1225,1225,1225,0
|
|
20240619,160600,5729532269,1225,1225,1225,1225,0
|
|
20240619,160500,5729532269,1225,1225,1225,1225,0
|
|
20240619,160400,5729532269,1225,1225,1225,1225,0
|
|
20240619,160300,5729532269,1225,1225,1225,1225,0
|
|
20240619,160200,5729532269,1225,1225,1225,1225,0
|
|
20240619,160100,5729532269,1225,1225,1225,1225,0
|
|
20240619,160000,5729532269,1225,1225,1225,1225,0
|
|
20240619,155900,5729532269,1225,1225,1225,1225,0
|
|
20240619,155800,5729532269,1225,1225,1225,1225,0
|
|
20240619,155700,5729532269,1225,1225,1225,1225,0
|
|
20240619,155600,5729532269,1225,1225,1225,1225,0
|
|
20240619,155500,5729532269,1225,1225,1225,1225,15318
|
|
20240619,155400,5729532269,1225,1225,1225,1225,0
|
|
20240619,155300,5729532269,1225,1225,1225,1225,0
|
|
20240619,155200,5729532269,1225,1225,1225,1225,0
|
|
20240619,155100,5729532269,1225,1225,1225,1225,0
|
|
20240619,155000,5729532269,1225,1225,1225,1225,0
|
|
20240619,154900,5729532269,1225,1225,1225,1225,0
|
|
20240619,154800,5729532269,1225,1225,1225,1225,0
|
|
20240619,154700,5729532269,1225,1225,1225,1225,0
|
|
20240619,154600,5729532269,1225,1225,1225,1225,0
|
|
20240619,154500,5729532269,1225,1225,1225,1225,0
|
|
20240619,154400,5729532269,1225,1225,1225,1225,0
|
|
20240619,154300,5729532269,1225,1225,1225,1225,0
|
|
20240619,154200,5729532269,1225,1225,1225,1225,0
|
|
20240619,154100,5729532269,1225,1225,1225,1225,0
|
|
20240619,154000,5729532269,1225,1225,1225,1225,0
|
|
20240619,153900,5729532269,1225,1225,1225,1225,0
|
|
20240619,153800,5729532269,1225,1225,1225,1225,0
|
|
20240619,153700,5729532269,1225,1225,1225,1225,0
|
|
20240619,153600,5729532269,1225,1225,1225,1225,0
|
|
20240619,153500,5729532269,1225,1225,1225,1225,0
|
|
20240619,153400,5729532269,1225,1225,1225,1225,0
|
|
20240619,153300,5729532269,1225,1225,1225,1225,0
|
|
20240619,153200,5729532269,1225,1225,1225,1225,0
|
|
20240619,153100,5729532269,1225,1225,1225,1225,0
|
|
20240619,153000,5729532269,1225,1225,1225,1225,15318
|
|
20240619,152900,5710767719,1225,1225,1225,1225,0
|
|
20240619,152800,5710767719,1225,1225,1225,1225,0
|
|
20240619,152700,5710767719,1225,1225,1225,1225,0
|
|
20240619,152600,5710767719,1225,1225,1225,1225,0
|
|
20240619,152500,5710767719,1225,1225,1225,1225,0
|
|
20240619,152400,5710767719,1225,1225,1225,1225,0
|
|
20240619,152300,5710767719,1225,1225,1225,1225,0
|
|
20240619,152200,5710767719,1225,1225,1225,1225,0
|
|
20240619,152100,5710767719,1225,1225,1225,1225,0
|
|
20240619,152000,5710767719,1225,1225,1225,1225,0
|
|
20240619,151900,5710767719,1225,1227,1227,1225,3163
|
|
20240619,151800,5706890497,1222,1228,1228,1222,24948
|
|
20240619,151700,5676351098,1225,1227,1228,1225,15647
|
|
20240619,151600,5657170905,1227,1227,1227,1226,4313
|
|
20240619,151500,5651879487,1225,1231,1231,1225,16690
|
|
20240619,151400,5631385624,1232,1230,1232,1230,2700
|
|
20240619,151300,5628064622,1232,1233,1233,1228,16897
|
|
20240619,151200,5607262767,1234,1231,1234,1231,4160
|
|
20240619,151100,5602137572,1234,1230,1234,1230,3005
|
|
20240619,151000,5598438413,1233,1233,1235,1233,7600
|
|
20240619,150900,5589059613,1234,1233,1236,1231,9723
|
|
20240619,150800,5577076093,1233,1233,1235,1233,2774
|
|
20240619,150700,5573652364,1233,1234,1234,1232,4518
|
|
20240619,150600,5568082844,1234,1231,1234,1231,2108
|
|
20240619,150500,5565483915,1232,1233,1233,1232,168
|
|
20240619,150400,5565276938,1233,1228,1233,1227,765
|
|
20240619,150300,5564337404,1229,1231,1231,1229,3583
|
|
20240619,150200,5559933207,1232,1231,1232,1230,51
|
|
20240619,150100,5559870472,1229,1231,1234,1229,6427
|
|
20240619,150000,5551961940,1231,1231,1231,1231,1
|
|
20240619,145900,5551960709,1232,1235,1236,1231,3744
|
|
20240619,145800,5547342492,1235,1229,1235,1229,13
|
|
20240619,145700,5547326474,1230,1235,1237,1230,19293
|
|
20240619,145600,5523579517,1238,1235,1239,1234,898
|
|
20240619,145500,5522468741,1236,1237,1243,1235,4071
|
|
20240619,145400,5517432342,1244,1240,1245,1238,2734
|
|
20240619,145300,5514039037,1248,1234,1248,1234,10384
|
|
20240619,145200,5501163004,1233,1233,1233,1231,1026
|
|
20240619,145100,5499897986,1238,1230,1238,1230,10408
|
|
20240619,145000,5487067835,1230,1229,1230,1229,6333
|
|
20240619,144900,5479281171,1225,1228,1228,1225,5057
|
|
20240619,144800,5473082341,1224,1232,1232,1224,1287
|
|
20240619,144700,5471501186,1232,1232,1232,1229,3487
|
|
20240619,144600,5467214177,1232,1233,1233,1232,2139
|
|
20240619,144500,5464576795,1233,1230,1233,1230,2180
|
|
20240619,144400,5461893319,1232,1229,1232,1229,3171
|
|
20240619,144300,5457991022,1230,1226,1230,1225,5719
|
|
20240619,144200,5450960664,1227,1228,1231,1227,404
|
|
20240619,144100,5450464565,1230,1230,1232,1228,441
|
|
20240619,144000,5449922039,1231,1230,1231,1230,12
|
|
20240619,143900,5449907268,1233,1233,1233,1233,0
|
|
20240619,143800,5449907268,1233,1233,1233,1233,1473
|
|
20240619,143700,5448091059,1233,1225,1233,1225,600
|
|
20240619,143600,5447355260,1234,1229,1235,1229,1318
|
|
20240619,143500,5445729378,1229,1224,1229,1224,45465
|
|
20240619,143400,5390036124,1224,1219,1224,1219,15046
|
|
20240619,143300,5371677959,1217,1216,1220,1216,2345
|
|
20240619,143200,5368826077,1216,1216,1216,1216,0
|
|
20240619,143100,5368826077,1216,1215,1216,1214,10404
|
|
20240619,143000,5356184617,1220,1216,1220,1216,2310
|
|
20240619,142900,5353375349,1217,1220,1220,1217,175
|
|
20240619,142800,5353162302,1216,1218,1220,1216,2146
|
|
20240619,142700,5350552095,1221,1220,1221,1217,795
|
|
20240619,142600,5349584423,1220,1222,1222,1220,6599
|
|
20240619,142500,5341533534,1222,1222,1224,1222,3047
|
|
20240619,142400,5337810097,1219,1218,1219,1218,9929
|
|
20240619,142300,5325708634,1219,1221,1222,1219,7048
|
|
20240619,142200,5317115529,1221,1220,1221,1220,3517
|
|
20240619,142100,5312821825,1220,1221,1221,1219,1243
|
|
20240619,142000,5311304874,1221,1221,1223,1220,14387
|
|
20240619,141900,5293745731,1220,1220,1226,1219,16510
|
|
20240619,141800,5273562958,1220,1223,1223,1220,15490
|
|
20240619,141700,5254649797,1229,1225,1238,1223,14354
|
|
20240619,141600,5236965581,1224,1221,1225,1221,4300
|
|
20240619,141500,5231704649,1221,1219,1221,1219,1727
|
|
20240619,141400,5229595991,1221,1216,1221,1216,14255
|
|
20240619,141300,5212218840,1216,1215,1216,1215,195
|
|
20240619,141200,5211981821,1215,1215,1215,1214,1811
|
|
20240619,141100,5209781466,1215,1215,1215,1215,631
|
|
20240619,141000,5209014801,1216,1215,1216,1215,591
|
|
20240619,140900,5208296275,1211,1215,1215,1211,546
|
|
20240619,140800,5207632909,1215,1209,1215,1209,1250
|
|
20240619,140700,5206120421,1209,1208,1210,1208,14984
|
|
20240619,140600,5188008963,1208,1209,1210,1208,1655
|
|
20240619,140500,5186009575,1210,1210,1210,1210,109
|
|
20240619,140400,5185877685,1210,1210,1210,1210,479
|
|
20240619,140300,5185298095,1210,1210,1211,1208,3013
|
|
20240619,140200,5181652747,1210,1213,1213,1210,22112
|
|
20240619,140100,5154836963,1213,1213,1213,1213,100
|
|
20240619,140000,5154715663,1213,1213,1214,1212,4283
|
|
20240619,135900,5149516523,1213,1213,1214,1213,3154
|
|
20240619,135800,5145690719,1212,1211,1212,1211,1278
|
|
20240619,135700,5144142295,1211,1210,1211,1209,1402
|
|
20240619,135600,5142445943,1210,1210,1210,1210,303
|
|
20240619,135500,5142079313,1210,1211,1212,1210,12019
|
|
20240619,135400,5127525272,1211,1209,1211,1208,7122
|
|
20240619,135300,5118914982,1209,1208,1210,1208,10257
|
|
20240619,135200,5106512714,1208,1208,1208,1208,595
|
|
20240619,135100,5105793954,1208,1207,1209,1207,1155
|
|
20240619,135000,5104399708,1205,1204,1208,1204,8005
|
|
20240619,134900,5094750818,1204,1204,1204,1204,650
|
|
20240619,134800,5093968218,1204,1204,1204,1201,18037
|
|
20240619,134700,5072287606,1205,1203,1205,1202,9814
|
|
20240619,134600,5060483333,1202,1200,1202,1198,19305
|
|
20240619,134500,5037337730,1201,1203,1203,1200,60606
|
|
20240619,134400,4964603138,1201,1205,1205,1201,37801
|
|
20240619,134300,4919177338,1206,1205,1206,1204,5788
|
|
20240619,134200,4912205930,1207,1206,1207,1204,3198
|
|
20240619,134100,4908351060,1207,1208,1208,1207,625
|
|
20240619,134000,4907596365,1208,1209,1210,1204,13911
|
|
20240619,133900,4890816783,1209,1207,1210,1205,9962
|
|
20240619,133800,4878794664,1209,1207,1209,1207,1367
|
|
20240619,133700,4877143996,1207,1202,1208,1202,2107
|
|
20240619,133600,4874606525,1202,1210,1210,1201,32303
|
|
20240619,133500,4835731986,1211,1214,1214,1205,30082
|
|
20240619,133400,4799415011,1212,1213,1216,1210,54684
|
|
20240619,133300,4733206885,1213,1215,1216,1213,6018
|
|
20240619,133200,4725900462,1215,1215,1215,1215,4483
|
|
20240619,133100,4720453617,1215,1215,1215,1214,3387
|
|
20240619,133000,4716340412,1215,1215,1217,1215,3540
|
|
20240619,132900,4712037952,1217,1215,1217,1214,2966
|
|
20240619,132800,4708435521,1215,1212,1215,1212,3454
|
|
20240619,132700,4704242087,1212,1212,1214,1211,20479
|
|
20240619,132600,4679420411,1213,1215,1216,1213,25392
|
|
20240619,132500,4648584008,1216,1223,1223,1216,23794
|
|
20240619,132400,4619608428,1217,1220,1225,1217,12908
|
|
20240619,132300,4603874035,1220,1221,1221,1220,6185
|
|
20240619,132200,4596325687,1225,1226,1226,1221,284
|
|
20240619,132100,4595977793,1220,1223,1226,1220,11593
|
|
20240619,132000,4581786718,1223,1222,1223,1221,6
|
|
20240619,131900,4581779385,1223,1221,1223,1220,905
|
|
20240619,131800,4580674381,1221,1221,1221,1221,2275
|
|
20240619,131700,4577896606,1219,1220,1220,1219,2764
|
|
20240619,131600,4574524719,1218,1221,1221,1218,8655
|
|
20240619,131500,4563976139,1220,1220,1222,1219,5199
|
|
20240619,131400,4557631218,1220,1220,1220,1220,0
|
|
20240619,131300,4557631218,1220,1222,1222,1220,34563
|
|
20240619,131200,4515446080,1222,1224,1227,1222,13527
|
|
20240619,131100,4498909094,1224,1224,1224,1224,1278
|
|
20240619,131000,4497344822,1226,1225,1226,1225,247
|
|
20240619,130900,4497042002,1224,1228,1228,1224,26
|
|
20240619,130800,4497010148,1228,1224,1229,1224,2389
|
|
20240619,130700,4494076879,1228,1228,1228,1227,2172
|
|
20240619,130600,4491411833,1224,1223,1224,1223,793
|
|
20240619,130500,4490441491,1224,1226,1226,1224,6500
|
|
20240619,130400,4482479124,1226,1230,1230,1226,25218
|
|
20240619,130300,4451516595,1230,1230,1230,1230,599
|
|
20240619,130200,4450779825,1230,1231,1231,1230,5652
|
|
20240619,130100,4443827748,1231,1231,1231,1231,275
|
|
20240619,130000,4443489223,1231,1230,1231,1230,800
|
|
20240619,125900,4442505221,1230,1230,1230,1230,202
|
|
20240619,125800,4442256761,1232,1231,1232,1228,10314
|
|
20240619,125700,4429567002,1232,1234,1235,1231,6760
|
|
20240619,125600,4421238824,1233,1234,1235,1233,20332
|
|
20240619,125500,4396166354,1235,1236,1236,1234,5503
|
|
20240619,125400,4389371276,1236,1235,1236,1235,1600
|
|
20240619,125300,4387393776,1236,1233,1237,1233,9606
|
|
20240619,125200,4375527419,1233,1232,1233,1232,6897
|
|
20240619,125100,4367025008,1231,1231,1231,1228,3014
|
|
20240619,125000,4363316147,1231,1231,1232,1231,2362
|
|
20240619,124900,4360408425,1231,1230,1232,1226,1973
|
|
20240619,124800,4357981964,1230,1230,1232,1230,16248
|
|
20240619,124700,4337981339,1229,1225,1229,1225,5411
|
|
20240619,124600,4331343042,1225,1226,1229,1225,7455
|
|
20240619,124500,4322209939,1229,1227,1229,1226,3015
|
|
20240619,124400,4318512472,1229,1226,1229,1226,5
|
|
20240619,124300,4318506336,1226,1226,1226,1226,311
|
|
20240619,124200,4318125050,1229,1229,1229,1229,878
|
|
20240619,124100,4317045988,1229,1224,1229,1224,1702
|
|
20240619,124000,4314961939,1225,1229,1230,1224,9493
|
|
20240619,123900,4303330050,1229,1226,1229,1225,372
|
|
20240619,123800,4302873354,1230,1230,1230,1225,6262
|
|
20240619,123700,4295194892,1230,1230,1230,1230,3
|
|
20240619,123600,4295191202,1230,1227,1230,1225,8001
|
|
20240619,123500,4285387782,1228,1228,1228,1226,9004
|
|
20240619,123400,4274340689,1228,1231,1232,1228,7248
|
|
20240619,123300,4265430723,1231,1231,1232,1231,191
|
|
20240619,123200,4265195502,1231,1229,1231,1229,1678
|
|
20240619,123100,4263130184,1231,1229,1231,1229,257
|
|
20240619,123000,4262814329,1231,1233,1233,1230,14776
|
|
20240619,122900,4244621891,1231,1231,1231,1231,2314
|
|
20240619,122800,4241773357,1231,1231,1231,1231,1365
|
|
20240619,122700,4240093042,1231,1230,1231,1230,2106
|
|
20240619,122600,4237502645,1233,1229,1233,1228,5062
|
|
20240619,122500,4231277854,1229,1229,1229,1228,1924
|
|
20240619,122400,4228914307,1229,1230,1230,1229,1741
|
|
20240619,122300,4226773745,1231,1231,1231,1231,1001
|
|
20240619,122200,4225541514,1230,1230,1230,1230,1837
|
|
20240619,122100,4223282004,1230,1230,1230,1230,420
|
|
20240619,122000,4222765404,1230,1232,1233,1228,5190
|
|
20240619,121900,4216378121,1232,1232,1232,1232,2170
|
|
20240619,121800,4213704681,1232,1230,1232,1230,607
|
|
20240619,121700,4212958057,1232,1229,1232,1229,5754
|
|
20240619,121600,4205876564,1229,1229,1229,1229,2817
|
|
20240619,121500,4202414471,1229,1229,1229,1229,121
|
|
20240619,121400,4202265762,1228,1228,1228,1228,265
|
|
20240619,121300,4201940342,1228,1227,1228,1227,3836
|
|
20240619,121200,4197230344,1228,1227,1228,1227,3460
|
|
20240619,121100,4192982924,1224,1227,1227,1224,1214
|
|
20240619,121000,4191495884,1225,1227,1227,1225,2610
|
|
20240619,120900,4188296669,1226,1227,1228,1226,146
|
|
20240619,120800,4188117387,1228,1225,1228,1222,2213
|
|
20240619,120700,4185405982,1225,1225,1225,1225,1
|
|
20240619,120600,4185404757,1217,1220,1220,1217,10513
|
|
20240619,120500,4172600984,1220,1223,1225,1220,5596
|
|
20240619,120400,4165765487,1223,1228,1228,1223,17589
|
|
20240619,120300,4144205634,1229,1228,1229,1228,3324
|
|
20240619,120200,4140122559,1230,1227,1230,1227,125
|
|
20240619,120100,4139969052,1228,1233,1233,1227,8184
|
|
20240619,120000,4129909792,1233,1229,1233,1229,1509
|
|
20240619,115900,4128053768,1229,1230,1230,1229,1343
|
|
20240619,115800,4126403018,1233,1233,1234,1233,5647
|
|
20240619,115700,4119438795,1233,1228,1233,1228,1555
|
|
20240619,115600,4117521495,1229,1235,1235,1229,28511
|
|
20240619,115500,4082427600,1235,1231,1235,1231,2169
|
|
20240619,115400,4079753060,1230,1227,1230,1227,4882
|
|
20240619,115300,4073756142,1227,1223,1227,1223,4715
|
|
20240619,115200,4067978492,1223,1224,1224,1223,1127
|
|
20240619,115100,4066599862,1224,1224,1224,1224,1034
|
|
20240619,115000,4065334246,1224,1226,1226,1220,8888
|
|
20240619,114900,4054481437,1226,1222,1226,1222,4533
|
|
20240619,114800,4048935874,1223,1223,1223,1217,573
|
|
20240619,114700,4048235897,1222,1218,1222,1218,7708
|
|
20240619,114600,4038838357,1219,1212,1219,1211,103
|
|
20240619,114500,4038713434,1219,1223,1223,1210,55063
|
|
20240619,114400,3971958075,1215,1222,1225,1213,25922
|
|
20240619,114300,3940480828,1225,1224,1225,1224,3374
|
|
20240619,114200,3936348760,1225,1227,1227,1220,1558
|
|
20240619,114100,3934445829,1228,1228,1228,1213,72943
|
|
20240619,114000,3845667190,1228,1228,1228,1228,0
|
|
20240619,113900,3845667190,1228,1220,1228,1220,9231
|
|
20240619,113800,3834402142,1220,1226,1226,1220,3506
|
|
20240619,113700,3830114518,1226,1220,1226,1216,20674
|
|
20240619,113600,3804907040,1220,1226,1226,1218,115338
|
|
20240619,113500,3664096628,1223,1231,1231,1223,33140
|
|
20240619,113400,3623444941,1231,1233,1233,1230,117
|
|
20240619,113300,3623300999,1230,1235,1235,1229,4096
|
|
20240619,113200,3618262898,1235,1235,1235,1227,3469
|
|
20240619,113100,3614003514,1228,1233,1235,1228,5908
|
|
20240619,113000,3606714070,1233,1228,1233,1227,2166
|
|
20240619,112900,3604052071,1226,1227,1235,1226,17606
|
|
20240619,112800,3582429360,1227,1234,1234,1227,68980
|
|
20240619,112700,3497665248,1235,1238,1238,1234,5050
|
|
20240619,112600,3491426064,1237,1243,1243,1237,2372
|
|
20240619,112500,3488491335,1243,1243,1243,1238,2101
|
|
20240619,112400,3485889436,1244,1239,1247,1239,38887
|
|
20240619,112300,3437642547,1239,1237,1239,1237,3163
|
|
20240619,112200,3433727916,1237,1237,1237,1236,2239
|
|
20240619,112100,3430959426,1237,1236,1237,1236,1613
|
|
20240619,112000,3428965726,1236,1231,1236,1231,837
|
|
20240619,111900,3427933878,1231,1231,1237,1231,2704
|
|
20240619,111800,3424603427,1231,1237,1237,1231,5173
|
|
20240619,111700,3418227108,1231,1231,1237,1230,8518
|
|
20240619,111600,3407728038,1228,1233,1233,1228,43500
|
|
20240619,111500,3354203511,1236,1241,1241,1234,28339
|
|
20240619,111400,3319133029,1244,1240,1244,1240,3510
|
|
20240619,111300,3314780625,1240,1240,1240,1240,85
|
|
20240619,111200,3314675225,1240,1240,1240,1240,2854
|
|
20240619,111100,3311136265,1244,1240,1244,1237,7777
|
|
20240619,111000,3301501216,1238,1240,1247,1238,16225
|
|
20240619,110900,3281393318,1240,1243,1243,1239,24343
|
|
20240619,110800,3251192465,1243,1248,1248,1243,7122
|
|
20240619,110700,3242336534,1248,1246,1248,1244,3777
|
|
20240619,110600,3237633553,1245,1245,1245,1244,3774
|
|
20240619,110500,3232935924,1245,1246,1246,1245,1406
|
|
20240619,110400,3231184649,1244,1248,1248,1244,5188
|
|
20240619,110300,3224725964,1246,1251,1251,1245,25190
|
|
20240619,110200,3193343090,1252,1251,1256,1250,12908
|
|
20240619,110100,3177186531,1252,1258,1260,1252,5699
|
|
20240619,110000,3170021859,1259,1256,1259,1256,5581
|
|
20240619,105900,3163007576,1256,1251,1256,1251,10851
|
|
20240619,105800,3149409800,1253,1251,1253,1251,436
|
|
20240619,105700,3148864312,1250,1250,1250,1250,1
|
|
20240619,105600,3148863062,1253,1250,1253,1250,1021
|
|
20240619,105500,3147586437,1250,1250,1250,1248,2160
|
|
20240619,105400,3144886507,1247,1247,1248,1246,12795
|
|
20240619,105300,3128940478,1246,1250,1251,1246,5649
|
|
20240619,105200,3121888045,1250,1252,1252,1248,64901
|
|
20240619,105100,3040749921,1252,1253,1253,1252,599
|
|
20240619,105000,3039999972,1252,1255,1255,1251,8217
|
|
20240619,104900,3029706519,1255,1260,1260,1253,27769
|
|
20240619,104800,2994822125,1263,1263,1263,1263,1884
|
|
20240619,104700,2992442633,1263,1263,1263,1263,23
|
|
20240619,104600,2992413584,1259,1260,1265,1259,5202
|
|
20240619,104500,2985862614,1259,1263,1263,1259,2818
|
|
20240619,104400,2982306752,1259,1259,1260,1259,5462
|
|
20240619,104300,2975425506,1259,1265,1265,1259,11170
|
|
20240619,104200,2961348589,1265,1265,1265,1260,4556
|
|
20240619,104100,2955607749,1260,1265,1265,1259,30921
|
|
20240619,104000,2916623917,1264,1265,1265,1264,2962
|
|
20240619,103900,2912878170,1265,1265,1265,1265,446
|
|
20240619,103800,2912313980,1265,1264,1269,1264,2916
|
|
20240619,103700,2908627631,1265,1270,1270,1264,15394
|
|
20240619,103600,2889154436,1270,1265,1270,1265,506
|
|
20240619,103500,2888514011,1265,1265,1265,1265,0
|
|
20240619,103400,2888514011,1265,1267,1268,1265,7393
|
|
20240619,103300,2879155119,1266,1265,1266,1264,627
|
|
20240619,103200,2878361714,1265,1260,1265,1260,881
|
|
20240619,103100,2877247399,1264,1259,1264,1259,5141
|
|
20240619,103000,2870761658,1259,1268,1268,1259,52377
|
|
20240619,102900,2804578891,1269,1274,1275,1269,35944
|
|
20240619,102800,2758874369,1275,1279,1279,1274,14531
|
|
20240619,102700,2740322856,1281,1280,1281,1280,6291
|
|
20240619,102600,2732264159,1282,1281,1282,1279,15461
|
|
20240619,102500,2712461425,1282,1282,1282,1281,2630
|
|
20240619,102400,2709090317,1286,1282,1288,1281,6869
|
|
20240619,102300,2700290638,1281,1290,1290,1281,8575
|
|
20240619,102200,2689237134,1290,1281,1290,1277,10451
|
|
20240619,102100,2675844868,1281,1278,1281,1278,8602
|
|
20240619,102000,2664849904,1273,1279,1279,1273,11755
|
|
20240619,101900,2649879166,1273,1275,1279,1273,10662
|
|
20240619,101800,2636286138,1275,1274,1280,1274,6461
|
|
20240619,101700,2628047519,1272,1272,1272,1271,791
|
|
20240619,101600,2627041377,1272,1270,1275,1269,28089
|
|
20240619,101500,2591387017,1269,1270,1270,1269,2029
|
|
20240619,101400,2588811232,1274,1274,1274,1274,590
|
|
20240619,101300,2588059572,1275,1272,1275,1268,21792
|
|
20240619,101200,2560397566,1270,1274,1274,1270,18181
|
|
20240619,101100,2537291046,1274,1275,1275,1274,5436
|
|
20240619,101000,2530365282,1275,1273,1278,1273,4466
|
|
20240619,100900,2524669802,1273,1275,1278,1272,3102
|
|
20240619,100800,2520716752,1275,1272,1280,1271,12953
|
|
20240619,100700,2504196547,1275,1277,1277,1275,3166
|
|
20240619,100600,2500159867,1277,1275,1277,1275,1486
|
|
20240619,100500,2498263245,1270,1275,1277,1270,6979
|
|
20240619,100400,2489376852,1275,1270,1275,1270,2679
|
|
20240619,100300,2485973623,1271,1266,1278,1265,13041
|
|
20240619,100200,2469403793,1267,1275,1275,1267,25053
|
|
20240619,100100,2437615820,1270,1278,1278,1270,5531
|
|
20240619,100000,2430590363,1278,1269,1278,1269,5177
|
|
20240619,095900,2424015963,1270,1269,1270,1269,4700
|
|
20240619,095800,2418048963,1269,1279,1279,1268,24424
|
|
20240619,095700,2387048846,1279,1272,1279,1267,47229
|
|
20240619,095600,2327149017,1270,1269,1277,1269,62678
|
|
20240619,095500,2247436884,1274,1279,1279,1269,36150
|
|
20240619,095400,2201321246,1280,1281,1281,1278,3650
|
|
20240619,095300,2196655504,1280,1286,1288,1274,18780
|
|
20240619,095200,2172584897,1281,1279,1286,1277,18208
|
|
20240619,095100,2149274965,1279,1269,1280,1269,10883
|
|
20240619,095000,2135411976,1270,1262,1270,1259,8879
|
|
20240619,094900,2124177224,1265,1273,1273,1259,11985
|
|
20240619,094800,2108982832,1271,1258,1271,1257,20330
|
|
20240619,094700,2083188541,1258,1254,1258,1250,17912
|
|
20240619,094600,2060783990,1260,1251,1260,1250,6233
|
|
20240619,094500,2052981973,1263,1242,1269,1240,27840
|
|
20240619,094400,2018215110,1242,1230,1242,1224,31085
|
|
20240619,094300,1979924299,1223,1230,1231,1213,86887
|
|
20240619,094200,1874072303,1230,1227,1231,1221,74436
|
|
20240619,094100,1783026084,1230,1233,1244,1223,86230
|
|
20240619,094000,1677015983,1233,1248,1248,1233,42947
|
|
20240619,093900,1623764255,1245,1256,1257,1245,50475
|
|
20240619,093800,1560622263,1256,1259,1263,1254,10392
|
|
20240619,093700,1547554487,1264,1269,1269,1259,28325
|
|
20240619,093600,1511814204,1270,1259,1273,1259,25502
|
|
20240619,093500,1479513611,1259,1250,1259,1246,12170
|
|
20240619,093400,1464233482,1246,1245,1259,1245,30772
|
|
20240619,093300,1425785882,1242,1245,1245,1232,57115
|
|
20240619,093200,1355285758,1234,1223,1234,1216,38047
|
|
20240619,093100,1308801927,1223,1242,1258,1217,85907
|
|
20240619,093000,1202526018,1241,1260,1265,1241,85869
|
|
20240619,092900,1095047481,1260,1273,1273,1256,82742
|
|
20240619,092800,990488221,1270,1272,1273,1268,36576
|
|
20240619,092700,944009768,1272,1270,1275,1263,43280
|
|
20240619,092600,889090184,1272,1270,1272,1267,20951
|
|
20240619,092500,862516972,1270,1263,1273,1263,112933
|
|
20240619,092400,719768796,1263,1263,1263,1263,0
|
|
20240619,092300,719768796,1263,1263,1263,1263,0
|
|
20240619,092200,719768796,1263,1285,1289,1263,78583
|
|
20240619,092100,619866348,1289,1285,1300,1269,36099
|
|
20240619,092000,573700337,1285,1291,1303,1285,48423
|
|
20240619,091900,511205910,1289,1310,1313,1289,68224
|
|
20240619,091800,422744440,1305,1326,1326,1305,48492
|
|
20240619,091700,358948994,1338,1332,1338,1325,14053
|
|
20240619,091600,340261536,1331,1334,1343,1330,18383
|
|
20240619,091500,315802414,1330,1349,1349,1330,39777
|
|
20240619,091400,262403914,1350,1351,1367,1348,21649
|
|
20240619,091300,233146636,1349,1362,1368,1349,42790
|
|
20240619,091200,175177490,1365,1373,1373,1363,11876
|
|
20240619,091100,158956447,1373,1363,1373,1360,14350
|
|
20240619,091000,139424033,1363,1363,1371,1363,6184
|
|
20240619,090900,130992916,1363,1372,1372,1363,30905
|
|
20240619,090800,88780829,1371,1377,1380,1371,6014
|
|
20240619,090700,80527202,1380,1380,1380,1380,2970
|
|
20240619,090600,76428602,1380,1371,1380,1367,6347
|
|
20240619,090500,67741469,1371,1388,1388,1371,17914
|
|
20240619,090400,43048830,1389,1391,1392,1389,1253
|
|
20240619,090300,41306211,1392,1386,1393,1384,6343
|
|
20240619,090200,32519465,1388,1397,1397,1388,8146
|
|
20240619,090100,21181648,1397,1399,1405,1397,2510
|
|
20240619,090000,17673016,1399,1403,1405,1397,12346
|