611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190800,10116301040,13390,13390,13390,13390,79471
|
|
20240619,190700,10116301040,13390,13390,13390,13390,0
|
|
20240619,190600,10116301040,13390,13390,13390,13390,0
|
|
20240619,190500,10116301040,13390,13390,13390,13390,0
|
|
20240619,190400,10116301040,13390,13390,13390,13390,0
|
|
20240619,190300,10116301040,13390,13390,13390,13390,0
|
|
20240619,190200,10116301040,13390,13390,13390,13390,0
|
|
20240619,190100,10116301040,13390,13390,13390,13390,0
|
|
20240619,190000,10116301040,13390,13390,13390,13390,0
|
|
20240619,185900,10116301040,13390,13390,13390,13390,0
|
|
20240619,185800,10116301040,13390,13390,13390,13390,0
|
|
20240619,185700,10116301040,13390,13390,13390,13390,0
|
|
20240619,185600,10116301040,13390,13390,13390,13390,0
|
|
20240619,185500,10116301040,13390,13390,13390,13390,0
|
|
20240619,185400,10116301040,13390,13390,13390,13390,0
|
|
20240619,185300,10116301040,13390,13390,13390,13390,0
|
|
20240619,185200,10116301040,13390,13390,13390,13390,0
|
|
20240619,185100,10116301040,13390,13390,13390,13390,0
|
|
20240619,185000,10116301040,13390,13390,13390,13390,0
|
|
20240619,184900,10116301040,13390,13390,13390,13390,0
|
|
20240619,184800,10116301040,13390,13390,13390,13390,0
|
|
20240619,184700,10116301040,13390,13390,13390,13390,0
|
|
20240619,184600,10116301040,13390,13390,13390,13390,0
|
|
20240619,184500,10116301040,13390,13390,13390,13390,0
|
|
20240619,184400,10116301040,13390,13390,13390,13390,0
|
|
20240619,184300,10116301040,13390,13390,13390,13390,0
|
|
20240619,184200,10116301040,13390,13390,13390,13390,0
|
|
20240619,184100,10116301040,13390,13390,13390,13390,0
|
|
20240619,184000,10116301040,13390,13390,13390,13390,0
|
|
20240619,183900,10116301040,13390,13390,13390,13390,0
|
|
20240619,183800,10116301040,13390,13390,13390,13390,79471
|
|
20240619,183700,10116301040,13390,13390,13390,13390,0
|
|
20240619,183600,10116301040,13390,13390,13390,13390,0
|
|
20240619,183500,10116301040,13390,13390,13390,13390,0
|
|
20240619,183400,10116301040,13390,13390,13390,13390,0
|
|
20240619,183300,10116301040,13390,13390,13390,13390,0
|
|
20240619,183200,10116301040,13390,13390,13390,13390,0
|
|
20240619,183100,10116301040,13390,13390,13390,13390,0
|
|
20240619,183000,10116301040,13390,13390,13390,13390,0
|
|
20240619,182900,10116301040,13390,13390,13390,13390,0
|
|
20240619,182800,10116301040,13390,13390,13390,13390,0
|
|
20240619,182700,10116301040,13390,13390,13390,13390,0
|
|
20240619,182600,10116301040,13390,13390,13390,13390,0
|
|
20240619,182500,10116301040,13390,13390,13390,13390,0
|
|
20240619,182400,10116301040,13390,13390,13390,13390,0
|
|
20240619,182300,10116301040,13390,13390,13390,13390,0
|
|
20240619,182200,10116301040,13390,13390,13390,13390,0
|
|
20240619,182100,10116301040,13390,13390,13390,13390,0
|
|
20240619,182000,10116301040,13390,13390,13390,13390,0
|
|
20240619,181900,10116301040,13390,13390,13390,13390,0
|
|
20240619,181800,10116301040,13390,13390,13390,13390,0
|
|
20240619,181700,10116301040,13390,13390,13390,13390,0
|
|
20240619,181600,10116301040,13390,13390,13390,13390,0
|
|
20240619,181500,10116301040,13390,13390,13390,13390,0
|
|
20240619,181400,10116301040,13390,13390,13390,13390,0
|
|
20240619,181300,10116301040,13390,13390,13390,13390,0
|
|
20240619,181200,10116301040,13390,13390,13390,13390,0
|
|
20240619,181100,10116301040,13390,13390,13390,13390,0
|
|
20240619,181000,10116301040,13390,13390,13390,13390,0
|
|
20240619,180900,10116301040,13390,13390,13390,13390,0
|
|
20240619,180800,10116301040,13390,13390,13390,13390,79471
|
|
20240619,180700,10116301040,13390,13390,13390,13390,0
|
|
20240619,180600,10116301040,13390,13390,13390,13390,0
|
|
20240619,180500,10116301040,13390,13390,13390,13390,0
|
|
20240619,180400,10116301040,13390,13390,13390,13390,0
|
|
20240619,180300,10116301040,13390,13390,13390,13390,0
|
|
20240619,180200,10116301040,13390,13390,13390,13390,0
|
|
20240619,180100,10116301040,13390,13390,13390,13390,0
|
|
20240619,180000,10116301040,13390,13390,13390,13390,0
|
|
20240619,175900,10116301040,13390,13390,13390,13390,0
|
|
20240619,175800,10116301040,13390,13390,13390,13390,0
|
|
20240619,175700,10116301040,13390,13390,13390,13390,0
|
|
20240619,175600,10116301040,13390,13390,13390,13390,0
|
|
20240619,175500,10116301040,13390,13390,13390,13390,0
|
|
20240619,175400,10116301040,13390,13390,13390,13390,0
|
|
20240619,175300,10116301040,13390,13390,13390,13390,0
|
|
20240619,175200,10116301040,13390,13390,13390,13390,0
|
|
20240619,175100,10116301040,13390,13390,13390,13390,0
|
|
20240619,175000,10116301040,13390,13390,13390,13390,0
|
|
20240619,174900,10116301040,13390,13390,13390,13390,0
|
|
20240619,174800,10116301040,13390,13390,13390,13390,0
|
|
20240619,174700,10116301040,13390,13390,13390,13390,0
|
|
20240619,174600,10116301040,13390,13390,13390,13390,0
|
|
20240619,174500,10116301040,13390,13390,13390,13390,0
|
|
20240619,174400,10116301040,13390,13390,13390,13390,0
|
|
20240619,174300,10116301040,13390,13390,13390,13390,0
|
|
20240619,174200,10116301040,13390,13390,13390,13390,0
|
|
20240619,174100,10116301040,13390,13390,13390,13390,0
|
|
20240619,174000,10116301040,13390,13390,13390,13390,0
|
|
20240619,173900,10116301040,13390,13390,13390,13390,0
|
|
20240619,173800,10116301040,13390,13390,13390,13390,79471
|
|
20240619,173700,10116301040,13390,13390,13390,13390,0
|
|
20240619,173600,10116301040,13390,13390,13390,13390,0
|
|
20240619,173500,10116301040,13390,13390,13390,13390,0
|
|
20240619,173400,10116301040,13390,13390,13390,13390,0
|
|
20240619,173300,10116301040,13390,13390,13390,13390,0
|
|
20240619,173200,10116301040,13390,13390,13390,13390,0
|
|
20240619,173100,10116301040,13390,13390,13390,13390,0
|
|
20240619,173000,10116301040,13390,13390,13390,13390,0
|
|
20240619,172900,10116301040,13390,13390,13390,13390,0
|
|
20240619,172800,10116301040,13390,13390,13390,13390,0
|
|
20240619,172700,10116301040,13390,13390,13390,13390,0
|
|
20240619,172600,10116301040,13390,13390,13390,13390,0
|
|
20240619,172500,10116301040,13390,13390,13390,13390,0
|
|
20240619,172400,10116301040,13390,13390,13390,13390,0
|
|
20240619,172300,10116301040,13390,13390,13390,13390,0
|
|
20240619,172200,10116301040,13390,13390,13390,13390,0
|
|
20240619,172100,10116301040,13390,13390,13390,13390,0
|
|
20240619,172000,10116301040,13390,13390,13390,13390,0
|
|
20240619,171900,10116301040,13390,13390,13390,13390,0
|
|
20240619,171800,10116301040,13390,13390,13390,13390,0
|
|
20240619,171700,10116301040,13390,13390,13390,13390,0
|
|
20240619,171600,10116301040,13390,13390,13390,13390,0
|
|
20240619,171500,10116301040,13390,13390,13390,13390,0
|
|
20240619,171400,10116301040,13390,13390,13390,13390,0
|
|
20240619,171300,10116301040,13390,13390,13390,13390,0
|
|
20240619,171200,10116301040,13390,13390,13390,13390,0
|
|
20240619,171100,10116301040,13390,13390,13390,13390,0
|
|
20240619,171000,10116301040,13390,13390,13390,13390,0
|
|
20240619,170900,10116301040,13390,13390,13390,13390,0
|
|
20240619,170800,10116301040,13390,13390,13390,13390,79471
|
|
20240619,170700,10116301040,13390,13390,13390,13390,0
|
|
20240619,170600,10116301040,13390,13390,13390,13390,0
|
|
20240619,170500,10116301040,13390,13390,13390,13390,0
|
|
20240619,170400,10116301040,13390,13390,13390,13390,0
|
|
20240619,170300,10116301040,13390,13390,13390,13390,0
|
|
20240619,170200,10116301040,13390,13390,13390,13390,0
|
|
20240619,170100,10116301040,13390,13390,13390,13390,0
|
|
20240619,170000,10116301040,13390,13390,13390,13390,0
|
|
20240619,165900,10116301040,13390,13390,13390,13390,0
|
|
20240619,165800,10116301040,13390,13390,13390,13390,0
|
|
20240619,165700,10116301040,13390,13390,13390,13390,0
|
|
20240619,165600,10116301040,13390,13390,13390,13390,0
|
|
20240619,165500,10116301040,13390,13390,13390,13390,0
|
|
20240619,165400,10116301040,13390,13390,13390,13390,0
|
|
20240619,165300,10116301040,13390,13390,13390,13390,0
|
|
20240619,165200,10116301040,13390,13390,13390,13390,0
|
|
20240619,165100,10116301040,13390,13390,13390,13390,0
|
|
20240619,165000,10116301040,13390,13390,13390,13390,0
|
|
20240619,164900,10116301040,13390,13390,13390,13390,0
|
|
20240619,164800,10116301040,13390,13390,13390,13390,0
|
|
20240619,164700,10116301040,13390,13390,13390,13390,0
|
|
20240619,164600,10116301040,13390,13390,13390,13390,0
|
|
20240619,164500,10116301040,13390,13390,13390,13390,0
|
|
20240619,164400,10116301040,13390,13390,13390,13390,0
|
|
20240619,164300,10116301040,13390,13390,13390,13390,0
|
|
20240619,164200,10116301040,13390,13390,13390,13390,0
|
|
20240619,164100,10116301040,13390,13390,13390,13390,0
|
|
20240619,164000,10116301040,13390,13390,13390,13390,0
|
|
20240619,163900,10116301040,13390,13390,13390,13390,0
|
|
20240619,163800,10116301040,13390,13390,13390,13390,79471
|
|
20240619,163700,10116301040,13390,13390,13390,13390,0
|
|
20240619,163600,10116301040,13390,13390,13390,13390,0
|
|
20240619,163500,10116301040,13390,13390,13390,13390,0
|
|
20240619,163400,10116301040,13390,13390,13390,13390,0
|
|
20240619,163300,10116301040,13390,13390,13390,13390,0
|
|
20240619,163200,10116301040,13390,13390,13390,13390,0
|
|
20240619,163100,10116301040,13390,13390,13390,13390,0
|
|
20240619,163000,10116301040,13390,13390,13390,13390,0
|
|
20240619,162900,10116301040,13390,13390,13390,13390,0
|
|
20240619,162800,10116301040,13390,13390,13390,13390,0
|
|
20240619,162700,10116301040,13390,13390,13390,13390,0
|
|
20240619,162600,10116301040,13390,13390,13390,13390,0
|
|
20240619,162500,10116301040,13390,13390,13390,13390,0
|
|
20240619,162400,10116301040,13390,13390,13390,13390,0
|
|
20240619,162300,10116301040,13390,13390,13390,13390,0
|
|
20240619,162200,10116301040,13390,13390,13390,13390,0
|
|
20240619,162100,10116301040,13390,13390,13390,13390,0
|
|
20240619,162000,10116301040,13390,13390,13390,13390,0
|
|
20240619,161900,10116301040,13390,13390,13390,13390,0
|
|
20240619,161800,10116301040,13390,13390,13390,13390,0
|
|
20240619,161700,10116301040,13390,13390,13390,13390,0
|
|
20240619,161600,10116301040,13390,13390,13390,13390,0
|
|
20240619,161500,10116301040,13390,13390,13390,13390,0
|
|
20240619,161400,10116301040,13390,13390,13390,13390,0
|
|
20240619,161300,10116301040,13390,13390,13390,13390,0
|
|
20240619,161200,10116301040,13390,13390,13390,13390,0
|
|
20240619,161100,10116301040,13390,13390,13390,13390,0
|
|
20240619,161000,10116301040,13390,13390,13390,13390,0
|
|
20240619,160900,10116301040,13390,13390,13390,13390,0
|
|
20240619,160800,10116301040,13390,13390,13390,13390,79471
|
|
20240619,160700,10116301040,13390,13390,13390,13390,0
|
|
20240619,160600,10116301040,13390,13390,13390,13390,0
|
|
20240619,160500,10116301040,13390,13390,13390,13390,0
|
|
20240619,160400,10116301040,13390,13390,13390,13390,0
|
|
20240619,160300,10116301040,13390,13390,13390,13390,0
|
|
20240619,160200,10116301040,13390,13390,13390,13390,0
|
|
20240619,160100,10116301040,13390,13390,13390,13390,0
|
|
20240619,160000,10116301040,13390,13390,13390,13390,0
|
|
20240619,155900,10116301040,13390,13390,13390,13390,0
|
|
20240619,155800,10116301040,13390,13390,13390,13390,0
|
|
20240619,155700,10116301040,13390,13390,13390,13390,0
|
|
20240619,155600,10116301040,13390,13390,13390,13390,0
|
|
20240619,155500,10116301040,13390,13390,13390,13390,0
|
|
20240619,155400,10116301040,13390,13390,13390,13390,0
|
|
20240619,155300,10116301040,13390,13390,13390,13390,0
|
|
20240619,155200,10116301040,13390,13390,13390,13390,0
|
|
20240619,155100,10116301040,13390,13390,13390,13390,0
|
|
20240619,155000,10116301040,13390,13390,13390,13390,0
|
|
20240619,154900,10116301040,13390,13390,13390,13390,0
|
|
20240619,154800,10116301040,13390,13390,13390,13390,0
|
|
20240619,154700,10116301040,13390,13390,13390,13390,0
|
|
20240619,154600,10116301040,13390,13390,13390,13390,0
|
|
20240619,154500,10116301040,13390,13390,13390,13390,0
|
|
20240619,154400,10116301040,13390,13390,13390,13390,0
|
|
20240619,154300,10116301040,13390,13390,13390,13390,0
|
|
20240619,154200,10116301040,13390,13390,13390,13390,0
|
|
20240619,154100,10116301040,13390,13390,13390,13390,0
|
|
20240619,154000,10116301040,13390,13390,13390,13390,0
|
|
20240619,153900,10116301040,13390,13390,13390,13390,0
|
|
20240619,153800,10116301040,13390,13390,13390,13390,79471
|
|
20240619,153700,10116301040,13390,13390,13390,13390,0
|
|
20240619,153600,10116301040,13390,13390,13390,13390,0
|
|
20240619,153500,10116301040,13390,13390,13390,13390,0
|
|
20240619,153400,10116301040,13390,13390,13390,13390,0
|
|
20240619,153300,10116301040,13390,13390,13390,13390,0
|
|
20240619,153200,10116301040,13390,13390,13390,13390,0
|
|
20240619,153100,10116301040,13390,13390,13390,13390,0
|
|
20240619,153000,10116301040,13390,13390,13390,13390,79471
|
|
20240619,152900,9052184350,13370,13370,13370,13370,0
|
|
20240619,152800,9052184350,13370,13370,13370,13370,0
|
|
20240619,152700,9052184350,13370,13370,13370,13370,0
|
|
20240619,152600,9052184350,13370,13370,13370,13370,0
|
|
20240619,152500,9052184350,13370,13370,13370,13370,0
|
|
20240619,152400,9052184350,13370,13370,13370,13370,0
|
|
20240619,152300,9052184350,13370,13370,13370,13370,0
|
|
20240619,152200,9052184350,13370,13370,13370,13370,0
|
|
20240619,152100,9052184350,13370,13370,13370,13370,0
|
|
20240619,152000,9052184350,13370,13370,13370,13370,0
|
|
20240619,151900,9052184350,13370,13410,13420,13370,2209
|
|
20240619,151800,9022600370,13420,13390,13420,13390,3230
|
|
20240619,151700,8979293440,13390,13400,13410,13380,627
|
|
20240619,151600,8970898040,13380,13390,13410,13380,641
|
|
20240619,151500,8962306370,13380,13410,13420,13380,2335
|
|
20240619,151400,8931007460,13410,13400,13420,13400,5754
|
|
20240619,151300,8853849100,13400,13380,13410,13380,3882
|
|
20240619,151200,8801878350,13380,13380,13380,13370,503
|
|
20240619,151100,8795151970,13370,13370,13380,13370,563
|
|
20240619,151000,8787623230,13370,13380,13380,13350,2559
|
|
20240619,150900,8753419220,13370,13380,13380,13370,841
|
|
20240619,150800,8742170660,13380,13380,13420,13350,10029
|
|
20240619,150700,8607970050,13370,13400,13400,13370,2856
|
|
20240619,150600,8569756020,13390,13390,13400,13390,2109
|
|
20240619,150500,8541510000,13390,13380,13410,13380,4553
|
|
20240619,150400,8480498440,13370,13390,13400,13370,892
|
|
20240619,150300,8468559950,13390,13410,13410,13380,5543
|
|
20240619,150200,8394301220,13410,13410,13420,13410,1472
|
|
20240619,150100,8374560190,13410,13410,13420,13400,1932
|
|
20240619,150000,8348650460,13410,13410,13420,13400,2727
|
|
20240619,145900,8312079800,13420,13420,13420,13400,2830
|
|
20240619,145800,8274120810,13420,13420,13420,13410,920
|
|
20240619,145700,8261779610,13420,13420,13420,13410,3775
|
|
20240619,145600,8211153600,13410,13410,13420,13400,3993
|
|
20240619,145500,8157606420,13410,13420,13420,13410,2283
|
|
20240619,145400,8126977220,13410,13400,13420,13400,1799
|
|
20240619,145300,8102848870,13400,13410,13410,13400,1294
|
|
20240619,145200,8085500560,13410,13420,13420,13400,1262
|
|
20240619,145100,8068582370,13410,13410,13420,13400,2679
|
|
20240619,145000,8032651810,13410,13400,13410,13400,904
|
|
20240619,144900,8020532980,13400,13400,13410,13390,1021
|
|
20240619,144800,8006848560,13390,13390,13410,13390,469
|
|
20240619,144700,8000566410,13400,13410,13410,13390,561
|
|
20240619,144600,7993050700,13400,13390,13410,13390,1720
|
|
20240619,144500,7969998640,13400,13420,13420,13400,2473
|
|
20240619,144400,7936832370,13410,13410,13430,13410,3869
|
|
20240619,144300,7884915530,13410,13410,13420,13410,825
|
|
20240619,144200,7873850030,13410,13390,13420,13380,6455
|
|
20240619,144100,7787373450,13380,13390,13390,13380,3711
|
|
20240619,144000,7737687510,13390,13380,13390,13380,594
|
|
20240619,143900,7729738580,13380,13390,13390,13380,761
|
|
20240619,143800,7719553830,13390,13390,13410,13380,2214
|
|
20240619,143700,7689904600,13390,13400,13400,13390,1191
|
|
20240619,143600,7673953720,13400,13390,13400,13390,641
|
|
20240619,143500,7665370650,13390,13400,13400,13390,2497
|
|
20240619,143400,7631929560,13390,13390,13400,13390,3147
|
|
20240619,143300,7589762610,13390,13390,13400,13390,471
|
|
20240619,143200,7583454710,13390,13390,13400,13380,604
|
|
20240619,143100,7575368140,13380,13390,13400,13380,1404
|
|
20240619,143000,7556568810,13380,13360,13400,13360,2447
|
|
20240619,142900,7523813500,13390,13370,13390,13360,3734
|
|
20240619,142800,7473844170,13360,13370,13370,13360,830
|
|
20240619,142700,7462750590,13360,13360,13370,13360,576
|
|
20240619,142600,7455054410,13360,13400,13410,13350,8410
|
|
20240619,142500,7342524260,13400,13400,13410,13400,846
|
|
20240619,142400,7331185170,13400,13410,13410,13400,3532
|
|
20240619,142300,7283832070,13410,13420,13420,13410,1242
|
|
20240619,142200,7267171160,13420,13410,13420,13410,549
|
|
20240619,142100,7259807430,13410,13420,13420,13410,980
|
|
20240619,142000,7246664000,13420,13420,13420,13410,635
|
|
20240619,141900,7238143430,13420,13420,13420,13410,1411
|
|
20240619,141800,7219216310,13410,13410,13420,13410,222
|
|
20240619,141700,7216238440,13410,13420,13420,13410,2055
|
|
20240619,141600,7188676810,13420,13410,13420,13410,981
|
|
20240619,141500,7175513400,13410,13420,13420,13410,791
|
|
20240619,141400,7164899480,13420,13420,13420,13410,506
|
|
20240619,141300,7158109270,13420,13420,13420,13410,484
|
|
20240619,141200,7151615510,13410,13410,13420,13410,925
|
|
20240619,141100,7139203240,13420,13420,13420,13410,714
|
|
20240619,141000,7129624360,13410,13410,13420,13410,325
|
|
20240619,140900,7125264400,13420,13420,13420,13410,905
|
|
20240619,140800,7113125610,13420,13420,13420,13410,160
|
|
20240619,140700,7110979920,13420,13420,13420,13410,685
|
|
20240619,140600,7101787550,13420,13410,13420,13410,813
|
|
20240619,140500,7090882470,13410,13420,13420,13410,358
|
|
20240619,140400,7086079350,13410,13420,13420,13410,122
|
|
20240619,140300,7084442900,13410,13420,13420,13410,2645
|
|
20240619,140200,7048971940,13410,13410,13420,13410,291
|
|
20240619,140100,7045068630,13410,13410,13420,13400,1606
|
|
20240619,140000,7023542090,13410,13430,13430,13410,2820
|
|
20240619,135900,6985693220,13430,13430,13440,13430,2022
|
|
20240619,135800,6958536990,13430,13420,13430,13420,659
|
|
20240619,135700,6949688040,13420,13430,13430,13420,1260
|
|
20240619,135600,6932766630,13420,13420,13430,13420,488
|
|
20240619,135500,6926213950,13420,13420,13430,13420,1551
|
|
20240619,135400,6905397980,13430,13430,13430,13420,206
|
|
20240619,135300,6902632520,13430,13430,13430,13420,794
|
|
20240619,135200,6891969370,13420,13430,13430,13420,708
|
|
20240619,135100,6882466970,13420,13430,13430,13420,867
|
|
20240619,135000,6870824500,13430,13430,13430,13420,2547
|
|
20240619,134900,6836634880,13430,13430,13430,13420,398
|
|
20240619,134800,6831290680,13420,13430,13430,13420,815
|
|
20240619,134700,6820348100,13430,13430,13430,13420,458
|
|
20240619,134600,6814197960,13420,13420,13430,13410,862
|
|
20240619,134500,6802629310,13420,13420,13420,13410,598
|
|
20240619,134400,6794607450,13420,13410,13420,13410,660
|
|
20240619,134300,6785755270,13410,13410,13420,13410,590
|
|
20240619,134200,6777838680,13410,13420,13420,13410,1231
|
|
20240619,134100,6761330000,13420,13420,13430,13420,1403
|
|
20240619,134000,6742500970,13430,13430,13430,13420,287
|
|
20240619,133900,6738647480,13420,13430,13430,13420,624
|
|
20240619,133800,6730271040,13420,13430,13430,13420,1157
|
|
20240619,133700,6714733250,13430,13420,13430,13420,126
|
|
20240619,133600,6713042280,13420,13420,13420,13420,323
|
|
20240619,133500,6708707620,13420,13430,13430,13420,703
|
|
20240619,133400,6699268140,13430,13430,13440,13420,1206
|
|
20240619,133300,6683069470,13430,13420,13430,13420,514
|
|
20240619,133200,6676167210,13420,13430,13430,13420,850
|
|
20240619,133100,6664752260,13430,13440,13440,13430,1179
|
|
20240619,133000,6648916680,13440,13430,13440,13430,167
|
|
20240619,132900,6646673050,13440,13430,13440,13420,2121
|
|
20240619,132800,6618183890,13430,13420,13430,13420,1127
|
|
20240619,132700,6603059520,13420,13430,13430,13420,1352
|
|
20240619,132600,6584906360,13430,13420,13430,13420,292
|
|
20240619,132500,6580985200,13420,13430,13430,13420,78
|
|
20240619,132400,6579938410,13420,13420,13430,13420,954
|
|
20240619,132300,6567135710,13420,13440,13440,13420,2212
|
|
20240619,132200,6537430100,13430,13440,13440,13430,441
|
|
20240619,132100,6531503480,13430,13430,13440,13430,298
|
|
20240619,132000,6527499820,13430,13430,13440,13430,709
|
|
20240619,131900,6517971970,13430,13420,13440,13420,879
|
|
20240619,131800,6506174060,13430,13430,13430,13420,2981
|
|
20240619,131700,6466139500,13420,13420,13430,13420,380
|
|
20240619,131600,6461037610,13430,13420,13430,13420,704
|
|
20240619,131500,6451589120,13430,13430,13430,13420,974
|
|
20240619,131400,6438508540,13430,13430,13430,13420,783
|
|
20240619,131300,6427993620,13420,13430,13430,13420,1654
|
|
20240619,131200,6405792970,13420,13430,13430,13420,1031
|
|
20240619,131100,6391956910,13430,13420,13430,13420,574
|
|
20240619,131000,6384252960,13420,13430,13440,13410,16702
|
|
20240619,130900,6159972590,13430,13420,13430,13420,306
|
|
20240619,130800,6155863810,13420,13430,13430,13420,246
|
|
20240619,130700,6152560940,13420,13430,13430,13420,436
|
|
20240619,130600,6146707220,13430,13430,13430,13420,340
|
|
20240619,130500,6142141760,13420,13430,13430,13420,747
|
|
20240619,130400,6132112800,13430,13430,13430,13420,561
|
|
20240619,130300,6124579720,13430,13430,13430,13420,521
|
|
20240619,130200,6117582970,13430,13430,13430,13420,645
|
|
20240619,130100,6108921990,13430,13420,13430,13420,554
|
|
20240619,130000,6101483410,13440,13430,13440,13420,2809
|
|
20240619,125900,6063758660,13430,13420,13430,13420,634
|
|
20240619,125800,6055245200,13420,13410,13430,13410,1591
|
|
20240619,125700,6033893490,13410,13410,13420,13410,112
|
|
20240619,125600,6032391550,13420,13410,13420,13410,286
|
|
20240619,125500,6028554390,13410,13420,13420,13410,189
|
|
20240619,125400,6026019540,13420,13410,13420,13410,108
|
|
20240619,125300,6024571230,13410,13410,13410,13410,488
|
|
20240619,125200,6018027150,13420,13420,13430,13420,2824
|
|
20240619,125100,5980128300,13420,13420,13430,13420,3317
|
|
20240619,125000,5935583530,13420,13420,13430,13420,372
|
|
20240619,124900,5930587960,13420,13420,13430,13420,246
|
|
20240619,124800,5927286620,13420,13420,13430,13420,730
|
|
20240619,124700,5917486000,13420,13430,13430,13420,128
|
|
20240619,124600,5915768170,13430,13430,13430,13420,676
|
|
20240619,124500,5906690700,13430,13430,13440,13430,801
|
|
20240619,124400,5895933250,13440,13430,13440,13430,3898
|
|
20240619,124300,5843578980,13430,13430,13440,13430,241
|
|
20240619,124200,5840342220,13430,13440,13440,13430,78
|
|
20240619,124100,5839294550,13430,13430,13440,13430,1472
|
|
20240619,124000,5819525580,13430,13430,13440,13430,166
|
|
20240619,123900,5817295030,13430,13440,13440,13430,457
|
|
20240619,123800,5811156750,13430,13400,13430,13400,25700
|
|
20240619,123700,5466241200,13400,13410,13410,13400,7948
|
|
20240619,123600,5359692000,13400,13400,13410,13400,932
|
|
20240619,123500,5347198340,13410,13400,13410,13400,739
|
|
20240619,123400,5337289870,13410,13400,13410,13400,353
|
|
20240619,123300,5332557990,13400,13410,13410,13400,1005
|
|
20240619,123200,5319090650,13400,13400,13410,13400,727
|
|
20240619,123100,5309342310,13410,13410,13410,13400,760
|
|
20240619,123000,5299154450,13400,13400,13410,13400,924
|
|
20240619,122900,5286771770,13400,13410,13410,13400,225
|
|
20240619,122800,5283755110,13400,13410,13410,13400,924
|
|
20240619,122700,5271369390,13400,13400,13410,13400,1073
|
|
20240619,122600,5256988160,13410,13410,13410,13400,452
|
|
20240619,122500,5250929040,13400,13400,13400,13400,813
|
|
20240619,122400,5240034840,13400,13410,13410,13400,705
|
|
20240619,122300,5230582130,13400,13410,13410,13400,1238
|
|
20240619,122200,5213988230,13400,13400,13410,13400,720
|
|
20240619,122100,5204338660,13400,13390,13410,13390,916
|
|
20240619,122000,5192062380,13380,13400,13410,13380,1766
|
|
20240619,121900,5168426190,13400,13400,13410,13380,8613
|
|
20240619,121800,5053034680,13390,13400,13400,13390,601
|
|
20240619,121700,5044982170,13400,13400,13410,13390,4064
|
|
20240619,121600,4990520530,13400,13400,13410,13400,269
|
|
20240619,121500,4986914100,13400,13400,13410,13400,1346
|
|
20240619,121400,4968877670,13400,13400,13410,13400,1307
|
|
20240619,121300,4951363070,13410,13410,13410,13400,274
|
|
20240619,121200,4947689890,13410,13410,13410,13400,3045
|
|
20240619,121100,4906856800,13420,13400,13420,13400,5971
|
|
20240619,121000,4826784260,13410,13390,13410,13390,182
|
|
20240619,120900,4824345570,13390,13400,13420,13390,8455
|
|
20240619,120800,4710961510,13400,13400,13400,13390,224
|
|
20240619,120700,4707960480,13400,13420,13420,13400,2144
|
|
20240619,120600,4679210050,13420,13410,13420,13400,5765
|
|
20240619,120500,4601898570,13400,13410,13410,13400,655
|
|
20240619,120400,4593115890,13410,13400,13410,13400,278
|
|
20240619,120300,4589389100,13400,13400,13410,13400,325
|
|
20240619,120200,4585032430,13400,13400,13410,13400,1705
|
|
20240619,120100,4562169970,13400,13390,13410,13390,5159
|
|
20240619,120000,4493025060,13400,13390,13400,13390,339
|
|
20240619,115900,4488483390,13400,13390,13400,13390,346
|
|
20240619,115800,4483848760,13390,13390,13390,13390,119
|
|
20240619,115700,4482255350,13390,13400,13400,13390,539
|
|
20240619,115600,4475033000,13390,13400,13410,13390,459
|
|
20240619,115500,4468881980,13400,13390,13400,13390,485
|
|
20240619,115400,4462383120,13390,13410,13410,13390,1465
|
|
20240619,115300,4442752580,13410,13400,13410,13400,110
|
|
20240619,115200,4441278560,13390,13420,13420,13390,2536
|
|
20240619,115100,4407270840,13420,13400,13420,13400,1343
|
|
20240619,115000,4389261230,13410,13410,13410,13380,2909
|
|
20240619,114900,4350293420,13400,13390,13400,13390,124
|
|
20240619,114800,4348632170,13400,13400,13410,13400,341
|
|
20240619,114700,4344060600,13400,13410,13410,13400,1541
|
|
20240619,114600,4323396020,13420,13400,13420,13400,1240
|
|
20240619,114500,4306767610,13400,13410,13410,13400,225
|
|
20240619,114400,4303751530,13410,13420,13420,13390,3084
|
|
20240619,114300,4262395090,13410,13410,13420,13410,321
|
|
20240619,114200,4258089710,13410,13410,13420,13410,1084
|
|
20240619,114100,4243551470,13410,13410,13420,13400,1973
|
|
20240619,114000,4217092280,13410,13410,13420,13410,326
|
|
20240619,113900,4212720400,13410,13390,13420,13390,1656
|
|
20240619,113800,4190517400,13400,13410,13410,13390,7030
|
|
20240619,113700,4096277990,13410,13390,13420,13390,26619
|
|
20240619,113600,3739462300,13390,13380,13400,13380,14248
|
|
20240619,113500,3548673670,13380,13370,13390,13370,28838
|
|
20240619,113400,3162886940,13380,13370,13380,13370,213
|
|
20240619,113300,3160037360,13370,13370,13380,13370,5888
|
|
20240619,113200,3081313120,13370,13360,13370,13360,335
|
|
20240619,113100,3076835850,13370,13370,13370,13350,369
|
|
20240619,113000,3071903660,13350,13360,13370,13350,2159
|
|
20240619,112900,3043057990,13360,13350,13370,13340,4238
|
|
20240619,112800,2986460650,13360,13350,13360,13350,345
|
|
20240619,112700,2981853360,13350,13340,13350,13340,1574
|
|
20240619,112600,2960841060,13340,13350,13350,13340,2044
|
|
20240619,112500,2933553800,13350,13360,13360,13350,178
|
|
20240619,112400,2931177460,13350,13350,13350,13350,1656
|
|
20240619,112300,2909069860,13350,13350,13360,13340,5264
|
|
20240619,112200,2838792160,13350,13340,13350,13340,683
|
|
20240619,112100,2829675790,13340,13350,13350,13340,274
|
|
20240619,112000,2826018580,13340,13340,13350,13340,1482
|
|
20240619,111900,2806235030,13340,13350,13350,13340,449
|
|
20240619,111800,2800243820,13340,13350,13350,13340,252
|
|
20240619,111700,2796880600,13340,13350,13350,13340,366
|
|
20240619,111600,2791995870,13350,13350,13350,13340,424
|
|
20240619,111500,2786337100,13350,13340,13350,13340,218
|
|
20240619,111400,2783427440,13350,13350,13350,13340,273
|
|
20240619,111300,2779784080,13340,13350,13350,13340,521
|
|
20240619,111200,2772831260,13350,13350,13350,13340,243
|
|
20240619,111100,2769587760,13340,13340,13350,13340,170
|
|
20240619,111000,2767319180,13340,13350,13350,13340,388
|
|
20240619,110900,2762140700,13340,13350,13350,13340,443
|
|
20240619,110800,2756227950,13350,13340,13350,13340,256
|
|
20240619,110700,2752811140,13340,13340,13340,13340,157
|
|
20240619,110600,2750716760,13350,13330,13350,13320,4473
|
|
20240619,110500,2691073290,13330,13340,13340,13330,655
|
|
20240619,110400,2682336000,13330,13340,13340,13330,466
|
|
20240619,110300,2676120950,13330,13340,13350,13330,1290
|
|
20240619,110200,2658903870,13340,13330,13340,13330,169
|
|
20240619,110100,2656650540,13330,13360,13360,13330,148
|
|
20240619,110000,2654675310,13360,13360,13370,13330,1880
|
|
20240619,105900,2629579570,13360,13340,13360,13340,1644
|
|
20240619,105800,2607625160,13340,13340,13360,13340,1383
|
|
20240619,105700,2589154440,13340,13370,13370,13340,591
|
|
20240619,105600,2581261640,13370,13340,13370,13340,3798
|
|
20240619,105500,2530546030,13330,13330,13340,13330,301
|
|
20240619,105400,2526532920,13340,13330,13340,13330,322
|
|
20240619,105300,2522238110,13330,13330,13330,13330,531
|
|
20240619,105200,2515159880,13330,13340,13340,13330,494
|
|
20240619,105100,2508570970,13340,13330,13340,13330,214
|
|
20240619,105000,2505718270,13340,13340,13350,13330,2273
|
|
20240619,104900,2475395890,13340,13350,13350,13340,557
|
|
20240619,104800,2467961060,13350,13350,13350,13340,1044
|
|
20240619,104700,2454027480,13350,13350,13350,13340,771
|
|
20240619,104600,2443740330,13350,13350,13350,13340,920
|
|
20240619,104500,2431463340,13350,13340,13360,13340,404
|
|
20240619,104400,2426069420,13350,13350,13350,13340,145
|
|
20240619,104300,2424135020,13340,13350,13350,13340,9562
|
|
20240619,104200,2296483390,13350,13350,13360,13350,1230
|
|
20240619,104100,2280061620,13360,13370,13370,13360,3667
|
|
20240619,104000,2231069720,13370,13370,13370,13360,1382
|
|
20240619,103900,2212595020,13370,13380,13380,13370,1100
|
|
20240619,103800,2197887970,13380,13380,13380,13370,260
|
|
20240619,103700,2194409660,13370,13360,13380,13360,1907
|
|
20240619,103600,2168915080,13360,13360,13370,13360,78
|
|
20240619,103500,2167872930,13360,13370,13370,13360,550
|
|
20240619,103400,2160520150,13370,13360,13370,13360,1505
|
|
20240619,103300,2140409350,13360,13370,13370,13360,388
|
|
20240619,103200,2135222200,13370,13360,13370,13360,246
|
|
20240619,103100,2131933980,13370,13360,13370,13360,1184
|
|
20240619,103000,2116114200,13370,13360,13370,13360,474
|
|
20240619,102900,2109777250,13370,13360,13370,13360,162
|
|
20240619,102800,2107612160,13360,13370,13370,13360,1408
|
|
20240619,102700,2088787930,13370,13370,13380,13370,1251
|
|
20240619,102600,2072062050,13370,13370,13380,13370,497
|
|
20240619,102500,2065417090,13370,13360,13370,13360,1721
|
|
20240619,102400,2042407330,13370,13370,13380,13360,4418
|
|
20240619,102300,1983310490,13380,13370,13380,13370,200
|
|
20240619,102200,1980635700,13370,13370,13380,13370,3307
|
|
20240619,102100,1936390110,13370,13370,13370,13370,5014
|
|
20240619,102000,1869352930,13380,13380,13380,13370,452
|
|
20240619,101900,1863306330,13380,13370,13380,13370,2801
|
|
20240619,101800,1825855450,13370,13380,13380,13370,311
|
|
20240619,101700,1821694960,13370,13370,13380,13370,451
|
|
20240619,101600,1815663480,13380,13380,13380,13370,751
|
|
20240619,101500,1805616070,13380,13390,13390,13370,1110
|
|
20240619,101400,1790763640,13380,13390,13390,13380,333
|
|
20240619,101300,1786305540,13390,13390,13390,13380,390
|
|
20240619,101200,1781084760,13390,13380,13390,13380,604
|
|
20240619,101100,1772999890,13390,13380,13390,13380,326
|
|
20240619,101000,1768636430,13390,13380,13390,13380,475
|
|
20240619,100900,1762277490,13380,13380,13390,13380,393
|
|
20240619,100800,1757018360,13390,13390,13390,13390,158
|
|
20240619,100700,1754902740,13390,13390,13390,13380,1255
|
|
20240619,100600,1738105510,13390,13390,13390,13380,372
|
|
20240619,100500,1733126260,13390,13380,13390,13370,6744
|
|
20240619,100400,1642890130,13380,13370,13380,13360,780
|
|
20240619,100300,1632461670,13370,13380,13380,13360,1613
|
|
20240619,100200,1610895820,13380,13380,13380,13370,239
|
|
20240619,100100,1607698560,13380,13380,13380,13370,163
|
|
20240619,100000,1605518280,13370,13380,13380,13370,1166
|
|
20240619,095900,1589927720,13370,13380,13380,13370,580
|
|
20240619,095800,1582170040,13380,13380,13380,13370,395
|
|
20240619,095700,1576884990,13380,13380,13380,13370,1275
|
|
20240619,095600,1559829400,13370,13370,13380,13370,426
|
|
20240619,095500,1554130010,13370,13370,13380,13370,1548
|
|
20240619,095400,1533420420,13380,13380,13380,13370,920
|
|
20240619,095300,1521115890,13370,13370,13380,13370,1098
|
|
20240619,095200,1506426760,13380,13360,13380,13360,3084
|
|
20240619,095100,1465164920,13360,13370,13380,13360,956
|
|
20240619,095000,1452383300,13380,13380,13380,13370,1078
|
|
20240619,094900,1437966450,13370,13370,13380,13370,1848
|
|
20240619,094800,1413255760,13380,13380,13380,13370,1237
|
|
20240619,094700,1396712470,13380,13380,13380,13370,986
|
|
20240619,094600,1383520000,13380,13380,13380,13370,1020
|
|
20240619,094500,1369876190,13380,13380,13380,13370,683
|
|
20240619,094400,1360740980,13370,13370,13380,13360,1489
|
|
20240619,094300,1340836490,13360,13360,13370,13350,515
|
|
20240619,094200,1333958730,13360,13340,13360,13340,406
|
|
20240619,094100,1328538090,13350,13350,13360,13350,759
|
|
20240619,094000,1318402350,13350,13370,13370,13340,478
|
|
20240619,093900,1312018530,13330,13370,13370,13330,551
|
|
20240619,093800,1304659630,13370,13370,13370,13330,3212
|
|
20240619,093700,1261774520,13340,13360,13370,13340,697
|
|
20240619,093600,1252472730,13350,13370,13380,13350,1453
|
|
20240619,093500,1233046630,13370,13340,13370,13330,6815
|
|
20240619,093400,1142033750,13330,13330,13340,13330,2649
|
|
20240619,093300,1106718800,13330,13320,13330,13320,439
|
|
20240619,093200,1100869600,13330,13350,13360,13330,2607
|
|
20240619,093100,1066085480,13340,13340,13360,13340,1145
|
|
20240619,093000,1050802740,13360,13350,13360,13340,2151
|
|
20240619,092900,1022096500,13350,13350,13350,13340,2062
|
|
20240619,092800,994582540,13350,13360,13360,13340,522
|
|
20240619,092700,987613210,13360,13340,13360,13340,966
|
|
20240619,092600,974713830,13350,13350,13360,13340,603
|
|
20240619,092500,966663940,13340,13350,13350,13340,683
|
|
20240619,092400,957548970,13350,13350,13350,13340,441
|
|
20240619,092300,951662680,13340,13360,13360,13340,1510
|
|
20240619,092200,931500060,13360,13360,13370,13350,351
|
|
20240619,092100,926811530,13360,13360,13370,13350,1107
|
|
20240619,092000,912020550,13360,13340,13360,13340,1444
|
|
20240619,091900,892738490,13350,13350,13360,13340,1642
|
|
20240619,091800,870818540,13340,13350,13350,13340,1155
|
|
20240619,091700,855403440,13350,13370,13370,13350,3018
|
|
20240619,091600,815064130,13370,13370,13380,13370,1225
|
|
20240619,091500,798685870,13380,13360,13380,13360,7818
|
|
20240619,091400,694147680,13340,13340,13370,13340,3962
|
|
20240619,091300,641216460,13350,13340,13350,13340,324
|
|
20240619,091200,636891410,13340,13340,13350,13340,1195
|
|
20240619,091100,620948240,13360,13360,13360,13340,2387
|
|
20240619,091000,589061530,13350,13330,13360,13330,5877
|
|
20240619,090900,510631610,13340,13310,13340,13310,7371
|
|
20240619,090800,412413310,13320,13300,13320,13300,911
|
|
20240619,090700,400279990,13300,13320,13320,13300,1570
|
|
20240619,090600,379382180,13310,13320,13330,13310,350
|
|
20240619,090500,374721720,13320,13340,13340,13320,1287
|
|
20240619,090400,357560950,13340,13330,13350,13330,576
|
|
20240619,090300,349875500,13330,13310,13340,13310,1300
|
|
20240619,090200,332537520,13310,13310,13360,13310,963
|
|
20240619,090100,319709210,13350,13330,13360,13270,13037
|
|
20240619,090000,146269430,13330,13390,13390,13330,10924
|