660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195700,12233986240,12660,12660,12660,12660,54338
|
|
20240621,195600,12233986240,12660,12660,12660,12660,0
|
|
20240621,195500,12233986240,12660,12660,12660,12660,0
|
|
20240621,195400,12233986240,12660,12660,12660,12660,0
|
|
20240621,195300,12233986240,12660,12660,12660,12660,0
|
|
20240621,195200,12233986240,12660,12660,12660,12660,0
|
|
20240621,195100,12233986240,12660,12660,12660,12660,0
|
|
20240621,195000,12233986240,12660,12660,12660,12660,0
|
|
20240621,194900,12233986240,12660,12660,12660,12660,0
|
|
20240621,194800,12233986240,12660,12660,12660,12660,0
|
|
20240621,194700,12233986240,12660,12660,12660,12660,0
|
|
20240621,194600,12233986240,12660,12660,12660,12660,0
|
|
20240621,194500,12233986240,12660,12660,12660,12660,0
|
|
20240621,194400,12233986240,12660,12660,12660,12660,0
|
|
20240621,194300,12233986240,12660,12660,12660,12660,0
|
|
20240621,194200,12233986240,12660,12660,12660,12660,0
|
|
20240621,194100,12233986240,12660,12660,12660,12660,0
|
|
20240621,194000,12233986240,12660,12660,12660,12660,0
|
|
20240621,193900,12233986240,12660,12660,12660,12660,0
|
|
20240621,193800,12233986240,12660,12660,12660,12660,0
|
|
20240621,193700,12233986240,12660,12660,12660,12660,0
|
|
20240621,193600,12233986240,12660,12660,12660,12660,0
|
|
20240621,193500,12233986240,12660,12660,12660,12660,0
|
|
20240621,193400,12233986240,12660,12660,12660,12660,0
|
|
20240621,193300,12233986240,12660,12660,12660,12660,0
|
|
20240621,193200,12233986240,12660,12660,12660,12660,0
|
|
20240621,193100,12233986240,12660,12660,12660,12660,0
|
|
20240621,193000,12233986240,12660,12660,12660,12660,0
|
|
20240621,192900,12233986240,12660,12660,12660,12660,0
|
|
20240621,192800,12233986240,12660,12660,12660,12660,0
|
|
20240621,192700,12233986240,12660,12660,12660,12660,54338
|
|
20240621,192600,12233986240,12660,12660,12660,12660,0
|
|
20240621,192500,12233986240,12660,12660,12660,12660,0
|
|
20240621,192400,12233986240,12660,12660,12660,12660,0
|
|
20240621,192300,12233986240,12660,12660,12660,12660,0
|
|
20240621,192200,12233986240,12660,12660,12660,12660,0
|
|
20240621,192100,12233986240,12660,12660,12660,12660,0
|
|
20240621,192000,12233986240,12660,12660,12660,12660,0
|
|
20240621,191900,12233986240,12660,12660,12660,12660,0
|
|
20240621,191800,12233986240,12660,12660,12660,12660,0
|
|
20240621,191700,12233986240,12660,12660,12660,12660,0
|
|
20240621,191600,12233986240,12660,12660,12660,12660,0
|
|
20240621,191500,12233986240,12660,12660,12660,12660,0
|
|
20240621,191400,12233986240,12660,12660,12660,12660,0
|
|
20240621,191300,12233986240,12660,12660,12660,12660,0
|
|
20240621,191200,12233986240,12660,12660,12660,12660,0
|
|
20240621,191100,12233986240,12660,12660,12660,12660,0
|
|
20240621,191000,12233986240,12660,12660,12660,12660,0
|
|
20240621,190900,12233986240,12660,12660,12660,12660,0
|
|
20240621,190800,12233986240,12660,12660,12660,12660,0
|
|
20240621,190700,12233986240,12660,12660,12660,12660,0
|
|
20240621,190600,12233986240,12660,12660,12660,12660,0
|
|
20240621,190500,12233986240,12660,12660,12660,12660,0
|
|
20240621,190400,12233986240,12660,12660,12660,12660,0
|
|
20240621,190300,12233986240,12660,12660,12660,12660,0
|
|
20240621,190200,12233986240,12660,12660,12660,12660,0
|
|
20240621,190100,12233986240,12660,12660,12660,12660,0
|
|
20240621,190000,12233986240,12660,12660,12660,12660,0
|
|
20240621,185900,12233986240,12660,12660,12660,12660,0
|
|
20240621,185800,12233986240,12660,12660,12660,12660,0
|
|
20240621,185700,12233986240,12660,12660,12660,12660,54338
|
|
20240621,185600,12233986240,12660,12660,12660,12660,0
|
|
20240621,185500,12233986240,12660,12660,12660,12660,0
|
|
20240621,185400,12233986240,12660,12660,12660,12660,0
|
|
20240621,185300,12233986240,12660,12660,12660,12660,0
|
|
20240621,185200,12233986240,12660,12660,12660,12660,0
|
|
20240621,185100,12233986240,12660,12660,12660,12660,0
|
|
20240621,185000,12233986240,12660,12660,12660,12660,0
|
|
20240621,184900,12233986240,12660,12660,12660,12660,0
|
|
20240621,184800,12233986240,12660,12660,12660,12660,0
|
|
20240621,184700,12233986240,12660,12660,12660,12660,0
|
|
20240621,184600,12233986240,12660,12660,12660,12660,0
|
|
20240621,184500,12233986240,12660,12660,12660,12660,0
|
|
20240621,184400,12233986240,12660,12660,12660,12660,0
|
|
20240621,184300,12233986240,12660,12660,12660,12660,0
|
|
20240621,184200,12233986240,12660,12660,12660,12660,0
|
|
20240621,184100,12233986240,12660,12660,12660,12660,0
|
|
20240621,184000,12233986240,12660,12660,12660,12660,0
|
|
20240621,183900,12233986240,12660,12660,12660,12660,0
|
|
20240621,183800,12233986240,12660,12660,12660,12660,0
|
|
20240621,183700,12233986240,12660,12660,12660,12660,0
|
|
20240621,183600,12233986240,12660,12660,12660,12660,0
|
|
20240621,183500,12233986240,12660,12660,12660,12660,0
|
|
20240621,183400,12233986240,12660,12660,12660,12660,0
|
|
20240621,183300,12233986240,12660,12660,12660,12660,0
|
|
20240621,183200,12233986240,12660,12660,12660,12660,0
|
|
20240621,183100,12233986240,12660,12660,12660,12660,0
|
|
20240621,183000,12233986240,12660,12660,12660,12660,0
|
|
20240621,182900,12233986240,12660,12660,12660,12660,0
|
|
20240621,182800,12233986240,12660,12660,12660,12660,0
|
|
20240621,182700,12233986240,12660,12660,12660,12660,54338
|
|
20240621,182600,12233986240,12660,12660,12660,12660,0
|
|
20240621,182500,12233986240,12660,12660,12660,12660,0
|
|
20240621,182400,12233986240,12660,12660,12660,12660,0
|
|
20240621,182300,12233986240,12660,12660,12660,12660,0
|
|
20240621,182200,12233986240,12660,12660,12660,12660,0
|
|
20240621,182100,12233986240,12660,12660,12660,12660,0
|
|
20240621,182000,12233986240,12660,12660,12660,12660,0
|
|
20240621,181900,12233986240,12660,12660,12660,12660,0
|
|
20240621,181800,12233986240,12660,12660,12660,12660,0
|
|
20240621,181700,12233986240,12660,12660,12660,12660,0
|
|
20240621,181600,12233986240,12660,12660,12660,12660,0
|
|
20240621,181500,12233986240,12660,12660,12660,12660,0
|
|
20240621,181400,12233986240,12660,12660,12660,12660,0
|
|
20240621,181300,12233986240,12660,12660,12660,12660,0
|
|
20240621,181200,12233986240,12660,12660,12660,12660,0
|
|
20240621,181100,12233986240,12660,12660,12660,12660,0
|
|
20240621,181000,12233986240,12660,12660,12660,12660,0
|
|
20240621,180900,12233986240,12660,12660,12660,12660,0
|
|
20240621,180800,12233986240,12660,12660,12660,12660,0
|
|
20240621,180700,12233986240,12660,12660,12660,12660,0
|
|
20240621,180600,12233986240,12660,12660,12660,12660,0
|
|
20240621,180500,12233986240,12660,12660,12660,12660,0
|
|
20240621,180400,12233986240,12660,12660,12660,12660,0
|
|
20240621,180300,12233986240,12660,12660,12660,12660,0
|
|
20240621,180200,12233986240,12660,12660,12660,12660,0
|
|
20240621,180100,12233986240,12660,12660,12660,12660,0
|
|
20240621,180000,12233986240,12660,12660,12660,12660,0
|
|
20240621,175900,12233986240,12660,12660,12660,12660,0
|
|
20240621,175800,12233986240,12660,12660,12660,12660,0
|
|
20240621,175700,12233986240,12660,12660,12660,12660,54338
|
|
20240621,175600,12233986240,12660,12660,12660,12660,0
|
|
20240621,175500,12233986240,12660,12660,12660,12660,0
|
|
20240621,175400,12233986240,12660,12660,12660,12660,0
|
|
20240621,175300,12233986240,12660,12660,12660,12660,0
|
|
20240621,175200,12233986240,12660,12660,12660,12660,0
|
|
20240621,175100,12233986240,12660,12660,12660,12660,0
|
|
20240621,175000,12233986240,12660,12660,12660,12660,0
|
|
20240621,174900,12233986240,12660,12660,12660,12660,0
|
|
20240621,174800,12233986240,12660,12660,12660,12660,0
|
|
20240621,174700,12233986240,12660,12660,12660,12660,0
|
|
20240621,174600,12233986240,12660,12660,12660,12660,0
|
|
20240621,174500,12233986240,12660,12660,12660,12660,0
|
|
20240621,174400,12233986240,12660,12660,12660,12660,0
|
|
20240621,174300,12233986240,12660,12660,12660,12660,0
|
|
20240621,174200,12233986240,12660,12660,12660,12660,0
|
|
20240621,174100,12233986240,12660,12660,12660,12660,0
|
|
20240621,174000,12233986240,12660,12660,12660,12660,0
|
|
20240621,173900,12233986240,12660,12660,12660,12660,0
|
|
20240621,173800,12233986240,12660,12660,12660,12660,0
|
|
20240621,173700,12233986240,12660,12660,12660,12660,0
|
|
20240621,173600,12233986240,12660,12660,12660,12660,0
|
|
20240621,173500,12233986240,12660,12660,12660,12660,0
|
|
20240621,173400,12233986240,12660,12660,12660,12660,0
|
|
20240621,173300,12233986240,12660,12660,12660,12660,0
|
|
20240621,173200,12233986240,12660,12660,12660,12660,0
|
|
20240621,173100,12233986240,12660,12660,12660,12660,0
|
|
20240621,173000,12233986240,12660,12660,12660,12660,0
|
|
20240621,172900,12233986240,12660,12660,12660,12660,0
|
|
20240621,172800,12233986240,12660,12660,12660,12660,0
|
|
20240621,172700,12233986240,12660,12660,12660,12660,54338
|
|
20240621,172600,12233986240,12660,12660,12660,12660,0
|
|
20240621,172500,12233986240,12660,12660,12660,12660,0
|
|
20240621,172400,12233986240,12660,12660,12660,12660,0
|
|
20240621,172300,12233986240,12660,12660,12660,12660,0
|
|
20240621,172200,12233986240,12660,12660,12660,12660,0
|
|
20240621,172100,12233986240,12660,12660,12660,12660,0
|
|
20240621,172000,12233986240,12660,12660,12660,12660,0
|
|
20240621,171900,12233986240,12660,12660,12660,12660,0
|
|
20240621,171800,12233986240,12660,12660,12660,12660,0
|
|
20240621,171700,12233986240,12660,12660,12660,12660,0
|
|
20240621,171600,12233986240,12660,12660,12660,12660,0
|
|
20240621,171500,12233986240,12660,12660,12660,12660,0
|
|
20240621,171400,12233986240,12660,12660,12660,12660,0
|
|
20240621,171300,12233986240,12660,12660,12660,12660,0
|
|
20240621,171200,12233986240,12660,12660,12660,12660,0
|
|
20240621,171100,12233986240,12660,12660,12660,12660,0
|
|
20240621,171000,12233986240,12660,12660,12660,12660,0
|
|
20240621,170900,12233986240,12660,12660,12660,12660,0
|
|
20240621,170800,12233986240,12660,12660,12660,12660,0
|
|
20240621,170700,12233986240,12660,12660,12660,12660,0
|
|
20240621,170600,12233986240,12660,12660,12660,12660,0
|
|
20240621,170500,12233986240,12660,12660,12660,12660,0
|
|
20240621,170400,12233986240,12660,12660,12660,12660,0
|
|
20240621,170300,12233986240,12660,12660,12660,12660,0
|
|
20240621,170200,12233986240,12660,12660,12660,12660,0
|
|
20240621,170100,12233986240,12660,12660,12660,12660,0
|
|
20240621,170000,12233986240,12660,12660,12660,12660,0
|
|
20240621,165900,12233986240,12660,12660,12660,12660,0
|
|
20240621,165800,12233986240,12660,12660,12660,12660,0
|
|
20240621,165700,12233986240,12660,12660,12660,12660,54338
|
|
20240621,165600,12233986240,12660,12660,12660,12660,0
|
|
20240621,165500,12233986240,12660,12660,12660,12660,0
|
|
20240621,165400,12233986240,12660,12660,12660,12660,0
|
|
20240621,165300,12233986240,12660,12660,12660,12660,0
|
|
20240621,165200,12233986240,12660,12660,12660,12660,0
|
|
20240621,165100,12233986240,12660,12660,12660,12660,0
|
|
20240621,165000,12233986240,12660,12660,12660,12660,0
|
|
20240621,164900,12233986240,12660,12660,12660,12660,0
|
|
20240621,164800,12233986240,12660,12660,12660,12660,0
|
|
20240621,164700,12233986240,12660,12660,12660,12660,0
|
|
20240621,164600,12233986240,12660,12660,12660,12660,0
|
|
20240621,164500,12233986240,12660,12660,12660,12660,0
|
|
20240621,164400,12233986240,12660,12660,12660,12660,0
|
|
20240621,164300,12233986240,12660,12660,12660,12660,0
|
|
20240621,164200,12233986240,12660,12660,12660,12660,0
|
|
20240621,164100,12233986240,12660,12660,12660,12660,0
|
|
20240621,164000,12233986240,12660,12660,12660,12660,0
|
|
20240621,163900,12233986240,12660,12660,12660,12660,0
|
|
20240621,163800,12233986240,12660,12660,12660,12660,0
|
|
20240621,163700,12233986240,12660,12660,12660,12660,0
|
|
20240621,163600,12233986240,12660,12660,12660,12660,0
|
|
20240621,163500,12233986240,12660,12660,12660,12660,0
|
|
20240621,163400,12233986240,12660,12660,12660,12660,0
|
|
20240621,163300,12233986240,12660,12660,12660,12660,0
|
|
20240621,163200,12233986240,12660,12660,12660,12660,0
|
|
20240621,163100,12233986240,12660,12660,12660,12660,0
|
|
20240621,163000,12233986240,12660,12660,12660,12660,0
|
|
20240621,162900,12233986240,12660,12660,12660,12660,0
|
|
20240621,162800,12233986240,12660,12660,12660,12660,0
|
|
20240621,162700,12233986240,12660,12660,12660,12660,54338
|
|
20240621,162600,12233986240,12660,12660,12660,12660,0
|
|
20240621,162500,12233986240,12660,12660,12660,12660,0
|
|
20240621,162400,12233986240,12660,12660,12660,12660,0
|
|
20240621,162300,12233986240,12660,12660,12660,12660,0
|
|
20240621,162200,12233986240,12660,12660,12660,12660,0
|
|
20240621,162100,12233986240,12660,12660,12660,12660,0
|
|
20240621,162000,12233986240,12660,12660,12660,12660,0
|
|
20240621,161900,12233986240,12660,12660,12660,12660,0
|
|
20240621,161800,12233986240,12660,12660,12660,12660,0
|
|
20240621,161700,12233986240,12660,12660,12660,12660,0
|
|
20240621,161600,12233986240,12660,12660,12660,12660,0
|
|
20240621,161500,12233986240,12660,12660,12660,12660,0
|
|
20240621,161400,12233986240,12660,12660,12660,12660,0
|
|
20240621,161300,12233986240,12660,12660,12660,12660,0
|
|
20240621,161200,12233986240,12660,12660,12660,12660,0
|
|
20240621,161100,12233986240,12660,12660,12660,12660,0
|
|
20240621,161000,12233986240,12660,12660,12660,12660,0
|
|
20240621,160900,12233986240,12660,12660,12660,12660,0
|
|
20240621,160800,12233986240,12660,12660,12660,12660,0
|
|
20240621,160700,12233986240,12660,12660,12660,12660,0
|
|
20240621,160600,12233986240,12660,12660,12660,12660,0
|
|
20240621,160500,12233986240,12660,12660,12660,12660,0
|
|
20240621,160400,12233986240,12660,12660,12660,12660,0
|
|
20240621,160300,12233986240,12660,12660,12660,12660,0
|
|
20240621,160200,12233986240,12660,12660,12660,12660,0
|
|
20240621,160100,12233986240,12660,12660,12660,12660,0
|
|
20240621,160000,12233986240,12660,12660,12660,12660,0
|
|
20240621,155900,12233986240,12660,12660,12660,12660,0
|
|
20240621,155800,12233986240,12660,12660,12660,12660,0
|
|
20240621,155700,12233986240,12660,12660,12660,12660,54338
|
|
20240621,155600,12233986240,12660,12660,12660,12660,0
|
|
20240621,155500,12233986240,12660,12660,12660,12660,0
|
|
20240621,155400,12233986240,12660,12660,12660,12660,0
|
|
20240621,155300,12233986240,12660,12660,12660,12660,0
|
|
20240621,155200,12233986240,12660,12660,12660,12660,0
|
|
20240621,155100,12233986240,12660,12660,12660,12660,0
|
|
20240621,155000,12233986240,12660,12660,12660,12660,0
|
|
20240621,154900,12233986240,12660,12660,12660,12660,0
|
|
20240621,154800,12233986240,12660,12660,12660,12660,0
|
|
20240621,154700,12233986240,12660,12660,12660,12660,0
|
|
20240621,154600,12233986240,12660,12660,12660,12660,0
|
|
20240621,154500,12233986240,12660,12660,12660,12660,0
|
|
20240621,154400,12233986240,12660,12660,12660,12660,0
|
|
20240621,154300,12233986240,12660,12660,12660,12660,0
|
|
20240621,154200,12233986240,12660,12660,12660,12660,0
|
|
20240621,154100,12233986240,12660,12660,12660,12660,0
|
|
20240621,154000,12233986240,12660,12660,12660,12660,0
|
|
20240621,153900,12233986240,12660,12660,12660,12660,0
|
|
20240621,153800,12233986240,12660,12660,12660,12660,0
|
|
20240621,153700,12233986240,12660,12660,12660,12660,0
|
|
20240621,153600,12233986240,12660,12660,12660,12660,0
|
|
20240621,153500,12233986240,12660,12660,12660,12660,0
|
|
20240621,153400,12233986240,12660,12660,12660,12660,0
|
|
20240621,153300,12233986240,12660,12660,12660,12660,0
|
|
20240621,153200,12233986240,12660,12660,12660,12660,0
|
|
20240621,153100,12233986240,12660,12660,12660,12660,0
|
|
20240621,153000,12233986240,12660,12660,12660,12660,54338
|
|
20240621,152900,11546067160,12640,12640,12640,12640,0
|
|
20240621,152800,11546067160,12640,12640,12640,12640,0
|
|
20240621,152700,11546067160,12640,12640,12640,12640,0
|
|
20240621,152600,11546067160,12640,12640,12640,12640,0
|
|
20240621,152500,11546067160,12640,12640,12640,12640,0
|
|
20240621,152400,11546067160,12640,12640,12640,12640,0
|
|
20240621,152300,11546067160,12640,12640,12640,12640,0
|
|
20240621,152200,11546067160,12640,12640,12640,12640,0
|
|
20240621,152100,11546067160,12640,12640,12640,12640,0
|
|
20240621,152000,11546067160,12640,12640,12640,12640,0
|
|
20240621,151900,11546067160,12640,12640,12640,12630,1489
|
|
20240621,151800,11527248860,12640,12620,12640,12620,14661
|
|
20240621,151700,11341955160,12620,12600,12640,12600,30703
|
|
20240621,151600,10954195920,12630,12610,12630,12600,40650
|
|
20240621,151500,10441216720,12610,12620,12620,12610,3612
|
|
20240621,151400,10395666220,12620,12610,12620,12610,5566
|
|
20240621,151300,10325472210,12620,12610,12620,12610,1459
|
|
20240621,151200,10307074040,12610,12610,12620,12610,5355
|
|
20240621,151100,10239502780,12610,12610,12620,12610,1802
|
|
20240621,151000,10216772470,12610,12620,12620,12610,1686
|
|
20240621,150900,10195510280,12610,12610,12620,12610,1851
|
|
20240621,150800,10172168760,12600,12620,12620,12600,2982
|
|
20240621,150700,10134566130,12610,12610,12620,12610,1015
|
|
20240621,150600,10121766910,12610,12610,12620,12610,1694
|
|
20240621,150500,10100405290,12610,12610,12610,12610,839
|
|
20240621,150400,10089825500,12610,12610,12620,12610,1892
|
|
20240621,150300,10065962380,12620,12610,12620,12600,1441
|
|
20240621,150200,10047796350,12610,12610,12620,12600,1838
|
|
20240621,150100,10024623340,12620,12620,12620,12600,2383
|
|
20240621,150000,9994577630,12610,12610,12620,12600,3010
|
|
20240621,145900,9956629130,12610,12610,12620,12610,1618
|
|
20240621,145800,9936226120,12620,12610,12620,12610,4351
|
|
20240621,145700,9881360000,12610,12620,12620,12610,882
|
|
20240621,145600,9870236940,12610,12610,12620,12610,5410
|
|
20240621,145500,9801977230,12610,12610,12610,12600,1457
|
|
20240621,145400,9783605460,12620,12610,12620,12600,1689
|
|
20240621,145300,9762318840,12600,12610,12610,12600,803
|
|
20240621,145200,9752195400,12600,12610,12610,12600,2077
|
|
20240621,145100,9726019000,12600,12610,12620,12600,3157
|
|
20240621,145000,9686214630,12610,12610,12620,12610,2458
|
|
20240621,144900,9655218250,12620,12610,12620,12610,4870
|
|
20240621,144800,9593807340,12620,12610,12620,12610,1118
|
|
20240621,144700,9579709320,12620,12620,12620,12610,1556
|
|
20240621,144600,9560086480,12610,12610,12620,12610,2205
|
|
20240621,144500,9532281420,12610,12620,12620,12610,1859
|
|
20240621,144400,9508834260,12620,12610,12620,12610,1130
|
|
20240621,144300,9494584870,12610,12610,12620,12610,1369
|
|
20240621,144200,9477320780,12620,12610,12620,12610,5484
|
|
20240621,144100,9408143750,12610,12610,12620,12610,2152
|
|
20240621,144000,9381006230,12610,12620,12620,12610,1234
|
|
20240621,143900,9365444280,12610,12610,12620,12610,1355
|
|
20240621,143800,9348357290,12620,12610,12620,12610,9173
|
|
20240621,143700,9232606540,12620,12610,12620,12610,9026
|
|
20240621,143600,9118709620,12610,12600,12620,12600,1549
|
|
20240621,143500,9099177730,12600,12600,12620,12600,3341
|
|
20240621,143400,9057057840,12600,12600,12610,12600,1868
|
|
20240621,143300,9033510020,12600,12610,12610,12600,1520
|
|
20240621,143200,9014355300,12610,12600,12610,12600,1367
|
|
20240621,143100,8997130060,12600,12610,12610,12600,1766
|
|
20240621,143000,8974875460,12600,12600,12610,12600,595
|
|
20240621,142900,8967377360,12610,12600,12620,12600,984
|
|
20240621,142800,8954971180,12600,12610,12620,12600,973
|
|
20240621,142700,8942704640,12600,12600,12610,12600,1216
|
|
20240621,142600,8927380620,12610,12610,12610,12600,1027
|
|
20240621,142500,8914434260,12600,12610,12610,12600,1441
|
|
20240621,142400,8896273060,12600,12610,12610,12600,2243
|
|
20240621,142300,8868002760,12600,12600,12610,12600,849
|
|
20240621,142200,8857303980,12610,12610,12610,12600,899
|
|
20240621,142100,8845972410,12610,12610,12610,12600,1121
|
|
20240621,142000,8831843930,12600,12600,12610,12600,1775
|
|
20240621,141900,8809476990,12600,12610,12620,12600,3823
|
|
20240621,141800,8761275260,12600,12610,12610,12600,707
|
|
20240621,141700,8752364270,12600,12610,12610,12600,2646
|
|
20240621,141600,8719002760,12610,12610,12620,12600,2742
|
|
20240621,141500,8684433940,12600,12610,12620,12600,4727
|
|
20240621,141400,8624828520,12610,12610,12620,12610,613
|
|
20240621,141300,8617098560,12610,12610,12610,12600,1674
|
|
20240621,141200,8595990420,12610,12620,12620,12610,851
|
|
20240621,141100,8585258310,12610,12610,12620,12600,267
|
|
20240621,141000,8581892400,12610,12610,12620,12610,1096
|
|
20240621,140900,8568068450,12610,12620,12620,12600,990
|
|
20240621,140800,8555584620,12620,12620,12620,12610,829
|
|
20240621,140700,8545129370,12610,12610,12620,12610,606
|
|
20240621,140600,8537487280,12610,12620,12620,12610,1112
|
|
20240621,140500,8523461090,12610,12620,12620,12610,930
|
|
20240621,140400,8511732790,12610,12600,12620,12600,691
|
|
20240621,140300,8503019360,12600,12610,12620,12600,2383
|
|
20240621,140200,8472980630,12600,12600,12620,12600,977
|
|
20240621,140100,8460667040,12600,12620,12620,12600,1359
|
|
20240621,140000,8443540360,12600,12600,12610,12600,837
|
|
20240621,135900,8432990780,12600,12610,12620,12600,925
|
|
20240621,135800,8421329350,12610,12620,12620,12610,1054
|
|
20240621,135700,8408037360,12600,12600,12610,12600,1110
|
|
20240621,135600,8394048320,12610,12600,12620,12600,979
|
|
20240621,135500,8381709030,12610,12600,12610,12600,941
|
|
20240621,135400,8369849080,12610,12610,12620,12610,877
|
|
20240621,135300,8358789110,12610,12610,12620,12610,821
|
|
20240621,135200,8348436270,12610,12610,12620,12610,7227
|
|
20240621,135100,8257236020,12610,12620,12620,12610,870
|
|
20240621,135000,8246262670,12610,12610,12620,12610,943
|
|
20240621,134900,8234371390,12610,12610,12620,12610,1165
|
|
20240621,134800,8219680720,12610,12610,12620,12610,576
|
|
20240621,134700,8212417070,12610,12600,12610,12600,4192
|
|
20240621,134600,8159558050,12600,12610,12610,12600,971
|
|
20240621,134500,8147323000,12610,12600,12610,12600,990
|
|
20240621,134400,8134847960,12600,12610,12610,12600,1486
|
|
20240621,134300,8116118660,12600,12610,12610,12600,1185
|
|
20240621,134200,8101183690,12610,12600,12610,12600,1083
|
|
20240621,134100,8087537460,12610,12600,12610,12600,611
|
|
20240621,134000,8079838480,12600,12610,12610,12600,1393
|
|
20240621,133900,8062284820,12610,12600,12610,12600,1105
|
|
20240621,133800,8048360590,12600,12600,12610,12600,908
|
|
20240621,133700,8036919460,12600,12610,12610,12600,970
|
|
20240621,133600,8024696460,12600,12610,12610,12600,774
|
|
20240621,133500,8014944010,12600,12600,12610,12600,601
|
|
20240621,133400,8007371230,12600,12600,12600,12590,982
|
|
20240621,133300,7995000960,12600,12600,12610,12600,839
|
|
20240621,133200,7984428560,12600,12600,12610,12600,6882
|
|
20240621,133100,7897707970,12610,12600,12610,12600,2416
|
|
20240621,133000,7867248910,12600,12610,12610,12600,1142
|
|
20240621,132900,7852858360,12600,12600,12610,12600,853
|
|
20240621,132800,7842109390,12600,12610,12610,12600,685
|
|
20240621,132700,7833476040,12600,12610,12610,12600,1324
|
|
20240621,132600,7816788080,12610,12610,12610,12600,1487
|
|
20240621,132500,7798047290,12610,12610,12610,12600,1190
|
|
20240621,132400,7783052830,12600,12600,12610,12600,3058
|
|
20240621,132300,7744505340,12600,12610,12610,12600,779
|
|
20240621,132200,7734688860,12600,12600,12610,12600,1063
|
|
20240621,132100,7721293410,12610,12610,12610,12600,3578
|
|
20240621,132000,7676179000,12610,12600,12610,12600,1506
|
|
20240621,131900,7657202320,12610,12600,12610,12600,870
|
|
20240621,131800,7646239180,12600,12600,12610,12600,3109
|
|
20240621,131700,7607063870,12600,12600,12610,12600,381
|
|
20240621,131600,7602262620,12610,12610,12610,12600,1166
|
|
20240621,131500,7587568800,12610,12600,12610,12600,645
|
|
20240621,131400,7579440810,12610,12610,12610,12600,1036
|
|
20240621,131300,7566384230,12620,12610,12620,12610,556
|
|
20240621,131200,7559371540,12610,12610,12620,12610,955
|
|
20240621,131100,7547327990,12600,12610,12610,12600,1273
|
|
20240621,131000,7531285050,12600,12600,12620,12600,1140
|
|
20240621,130900,7516920990,12600,12610,12610,12600,989
|
|
20240621,130800,7504454110,12610,12600,12610,12600,580
|
|
20240621,130700,7497145040,12610,12610,12620,12610,1147
|
|
20240621,130600,7482681300,12610,12610,12620,12600,1047
|
|
20240621,130500,7469482210,12610,12600,12620,12600,437
|
|
20240621,130400,7463973390,12600,12610,12610,12600,772
|
|
20240621,130300,7454240560,12610,12600,12620,12600,934
|
|
20240621,130200,7442471050,12610,12610,12610,12600,1511
|
|
20240621,130100,7423420370,12600,12620,12620,12600,861
|
|
20240621,130000,7412567050,12610,12600,12610,12600,17996
|
|
20240621,125900,7185645080,12600,12600,12600,12600,789
|
|
20240621,125800,7175703680,12600,12600,12610,12600,1019
|
|
20240621,125700,7162858130,12600,12600,12610,12600,991
|
|
20240621,125600,7150370430,12610,12600,12610,12600,776
|
|
20240621,125500,7140592290,12610,12610,12610,12600,2419
|
|
20240621,125400,7110098270,12610,12600,12610,12600,796
|
|
20240621,125300,7100068230,12610,12600,12610,12600,3909
|
|
20240621,125200,7050813570,12600,12610,12610,12600,770
|
|
20240621,125100,7041110240,12600,12600,12610,12600,1021
|
|
20240621,125000,7028244220,12610,12610,12610,12600,3758
|
|
20240621,124900,6980891890,12610,12600,12610,12600,1029
|
|
20240621,124800,6967926050,12600,12610,12610,12600,1621
|
|
20240621,124700,6947497660,12610,12600,12610,12600,1972
|
|
20240621,124600,6922644530,12610,12600,12610,12600,2237
|
|
20240621,124500,6894441280,12600,12600,12610,12600,1012
|
|
20240621,124400,6881688950,12600,12610,12610,12600,880
|
|
20240621,124300,6870599550,12600,12600,12610,12600,1209
|
|
20240621,124200,6855365230,12600,12610,12610,12600,4176
|
|
20240621,124100,6802743680,12600,12610,12610,12600,1051
|
|
20240621,124000,6789500070,12600,12600,12610,12600,1986
|
|
20240621,123900,6764467170,12600,12600,12610,12600,551
|
|
20240621,123800,6757524340,12600,12600,12610,12600,988
|
|
20240621,123700,6745074820,12600,12610,12610,12600,1557
|
|
20240621,123600,6725454050,12600,12600,12610,12600,1033
|
|
20240621,123500,6712437900,12600,12600,12600,12600,403
|
|
20240621,123400,6707360100,12610,12610,12610,12600,1281
|
|
20240621,123300,6691215140,12600,12600,12610,12600,1395
|
|
20240621,123200,6673630670,12600,12600,12610,12600,1349
|
|
20240621,123100,6656631310,12610,12610,12610,12600,1488
|
|
20240621,123000,6637880730,12610,12610,12610,12600,1084
|
|
20240621,122900,6624221100,12610,12600,12610,12600,659
|
|
20240621,122800,6615917380,12600,12610,12610,12600,1465
|
|
20240621,122700,6597453330,12610,12610,12610,12600,1234
|
|
20240621,122600,6581899090,12600,12610,12610,12600,985
|
|
20240621,122500,6569487190,12600,12600,12610,12600,1083
|
|
20240621,122400,6555840980,12600,12600,12610,12600,1223
|
|
20240621,122300,6540429420,12600,12600,12610,12600,861
|
|
20240621,122200,6529579260,12610,12610,12610,12600,1103
|
|
20240621,122100,6515679180,12610,12600,12610,12600,988
|
|
20240621,122000,6503229130,12610,12600,12610,12600,918
|
|
20240621,121900,6491661980,12610,12610,12610,12600,452
|
|
20240621,121800,6485965430,12600,12600,12610,12600,1098
|
|
20240621,121700,6472130330,12610,12600,12610,12600,890
|
|
20240621,121600,6460913920,12600,12600,12610,12600,1907
|
|
20240621,121500,6436884030,12600,12600,12610,12600,602
|
|
20240621,121400,6429296910,12600,12600,12610,12600,728
|
|
20240621,121300,6420123790,12600,12610,12610,12600,887
|
|
20240621,121200,6408945810,12610,12600,12610,12600,1224
|
|
20240621,121100,6393519770,12600,12600,12610,12600,1362
|
|
20240621,121000,6376351060,12600,12610,12610,12600,1225
|
|
20240621,120900,6360912890,12610,12610,12610,12600,1307
|
|
20240621,120800,6344438200,12610,12610,12610,12600,821
|
|
20240621,120700,6334091600,12610,12600,12610,12600,854
|
|
20240621,120600,6323330350,12610,12600,12610,12600,888
|
|
20240621,120500,6312140520,12610,12600,12610,12600,1785
|
|
20240621,120400,6289648510,12600,12610,12610,12600,744
|
|
20240621,120300,6280273420,12610,12610,12610,12600,953
|
|
20240621,120200,6268263610,12600,12600,12610,12600,1043
|
|
20240621,120100,6255119590,12600,12600,12600,12600,769
|
|
20240621,120000,6245430190,12610,12600,12610,12600,625
|
|
20240621,115900,6237554460,12600,12600,12600,12600,673
|
|
20240621,115800,6229074660,12610,12600,12610,12600,1165
|
|
20240621,115700,6214391800,12610,12600,12610,12600,1838
|
|
20240621,115600,6191221180,12610,12610,12610,12600,655
|
|
20240621,115500,6182962630,12610,12610,12620,12610,1920
|
|
20240621,115400,6158749350,12610,12610,12620,12610,875
|
|
20240621,115300,6147715570,12620,12610,12620,12610,752
|
|
20240621,115200,6138232790,12610,12610,12620,12610,702
|
|
20240621,115100,6129378470,12620,12610,12620,12610,1450
|
|
20240621,115000,6111089710,12620,12610,12620,12610,719
|
|
20240621,114900,6102023070,12610,12610,12610,12610,809
|
|
20240621,114800,6091821580,12610,12610,12620,12610,1855
|
|
20240621,114700,6068418970,12610,12610,12610,12610,1112
|
|
20240621,114600,6054396650,12610,12620,12620,12610,724
|
|
20240621,114500,6045265960,12610,12610,12620,12610,755
|
|
20240621,114400,6035745380,12620,12610,12620,12610,1148
|
|
20240621,114300,6021264960,12620,12610,12620,12610,982
|
|
20240621,114200,6008881850,12610,12610,12620,12600,855
|
|
20240621,114100,5998101260,12610,12600,12610,12600,687
|
|
20240621,114000,5989440130,12610,12610,12610,12600,4612
|
|
20240621,113900,5931298200,12610,12620,12620,12600,2251
|
|
20240621,113800,5902911040,12610,12610,12620,12610,1570
|
|
20240621,113700,5883113320,12620,12610,12620,12610,977
|
|
20240621,113600,5870789160,12610,12610,12620,12610,1512
|
|
20240621,113500,5851722760,12610,12610,12610,12610,1297
|
|
20240621,113400,5835367590,12610,12620,12620,12610,2571
|
|
20240621,113300,5802945490,12610,12620,12620,12610,1224
|
|
20240621,113200,5787509780,12610,12610,12620,12610,2270
|
|
20240621,113100,5758884820,12610,12610,12620,12610,1375
|
|
20240621,113000,5741546020,12620,12610,12620,12610,1145
|
|
20240621,112900,5727103190,12610,12620,12620,12610,796
|
|
20240621,112800,5717065130,12610,12610,12620,12610,719
|
|
20240621,112700,5707998450,12620,12610,12620,12610,1026
|
|
20240621,112600,5695058050,12610,12610,12610,12610,824
|
|
20240621,112500,5684667410,12610,12610,12620,12610,1062
|
|
20240621,112400,5671275540,12610,12610,12620,12610,848
|
|
20240621,112300,5660582000,12610,12620,12620,12610,2393
|
|
20240621,112200,5630391660,12620,12610,12620,12610,623
|
|
20240621,112100,5622535540,12610,12610,12620,12610,1654
|
|
20240621,112000,5601675100,12620,12610,12620,12610,786
|
|
20240621,111900,5591762520,12610,12610,12610,12610,879
|
|
20240621,111800,5580678330,12610,12620,12620,12610,940
|
|
20240621,111700,5568823340,12610,12610,12620,12610,596
|
|
20240621,111600,5561307630,12620,12610,12620,12610,940
|
|
20240621,111500,5549451940,12610,12610,12620,12610,762
|
|
20240621,111400,5539840880,12610,12610,12620,12610,546
|
|
20240621,111300,5532955470,12610,12610,12610,12600,886
|
|
20240621,111200,5521784010,12610,12600,12610,12600,942
|
|
20240621,111100,5509910630,12610,12600,12610,12600,3217
|
|
20240621,111000,5469349910,12600,12610,12610,12600,324
|
|
20240621,110900,5465267360,12610,12610,12610,12600,1021
|
|
20240621,110800,5452399280,12600,12610,12610,12600,1187
|
|
20240621,110700,5437440210,12610,12610,12610,12600,2186
|
|
20240621,110600,5409879510,12600,12610,12610,12600,665
|
|
20240621,110500,5401498380,12610,12610,12620,12600,1166
|
|
20240621,110400,5386799480,12620,12610,12620,12600,24269
|
|
20240621,110300,5080965750,12610,12600,12610,12600,3867
|
|
20240621,110200,5032207980,12610,12600,12610,12600,620
|
|
20240621,110100,5024394940,12610,12600,12610,12600,1121
|
|
20240621,110000,5010265420,12600,12600,12600,12590,654
|
|
20240621,105900,5002026020,12610,12600,12610,12590,1265
|
|
20240621,105800,4986091480,12600,12600,12610,12600,851
|
|
20240621,105700,4975368780,12600,12610,12610,12600,496
|
|
20240621,105600,4969119030,12600,12610,12610,12600,1075
|
|
20240621,105500,4955572500,12610,12600,12610,12590,528
|
|
20240621,105400,4948920120,12600,12600,12610,12590,21849
|
|
20240621,105300,4673623880,12590,12600,12600,12590,717
|
|
20240621,105200,4664594750,12590,12590,12600,12590,1239
|
|
20240621,105100,4648992860,12600,12590,12600,12590,602
|
|
20240621,105000,4641412670,12590,12600,12600,12590,996
|
|
20240621,104900,4628869310,12600,12590,12600,12590,1332
|
|
20240621,104800,4612092910,12600,12600,12600,12590,1362
|
|
20240621,104700,4594939760,12600,12600,12600,12590,5260
|
|
20240621,104600,4528714800,12600,12600,12600,12590,871
|
|
20240621,104500,4517746770,12600,12590,12600,12590,1769
|
|
20240621,104400,4495468340,12600,12590,12600,12590,673
|
|
20240621,104300,4486995000,12590,12590,12600,12590,1368
|
|
20240621,104200,4469768490,12590,12590,12600,12590,701
|
|
20240621,104100,4460941250,12590,12600,12600,12590,1756
|
|
20240621,104000,4438821610,12600,12590,12600,12590,2658
|
|
20240621,103900,4405356240,12590,12600,12600,12590,553
|
|
20240621,103800,4398393620,12600,12600,12600,12590,3484
|
|
20240621,103700,4354499690,12600,12600,12610,12600,2071
|
|
20240621,103600,4328405000,12600,12610,12610,12600,34627
|
|
20240621,103500,3892100110,12600,12600,12610,12600,1148
|
|
20240621,103400,3877632170,12610,12600,12610,12600,705
|
|
20240621,103300,3868747680,12600,12610,12610,12600,1512
|
|
20240621,103200,3849690030,12610,12600,12610,12600,577
|
|
20240621,103100,3842416060,12600,12600,12610,12600,2802
|
|
20240621,103000,3807109580,12600,12610,12610,12600,573
|
|
20240621,102900,3799889590,12610,12600,12610,12600,1412
|
|
20240621,102800,3782090430,12600,12610,12610,12600,1021
|
|
20240621,102700,3769222730,12610,12610,12610,12600,1125
|
|
20240621,102600,3755043960,12610,12600,12610,12600,1138
|
|
20240621,102500,3740699620,12600,12600,12610,12600,1692
|
|
20240621,102400,3719371360,12610,12600,12610,12600,2585
|
|
20240621,102300,3686795510,12610,12620,12620,12600,1947
|
|
20240621,102200,3662249770,12620,12620,12620,12610,1159
|
|
20240621,102100,3647632920,12610,12610,12610,12610,3031
|
|
20240621,102000,3609412010,12620,12610,12620,12600,3303
|
|
20240621,101900,3567761130,12610,12610,12610,12600,783
|
|
20240621,101800,3557892760,12610,12610,12610,12600,1642
|
|
20240621,101700,3537198750,12610,12610,12620,12610,1737
|
|
20240621,101600,3515295030,12610,12610,12620,12610,1024
|
|
20240621,101500,3502382360,12610,12600,12610,12600,1430
|
|
20240621,101400,3484356850,12610,12600,12610,12600,4607
|
|
20240621,101300,3426267640,12610,12600,12610,12600,1370
|
|
20240621,101200,3409000520,12600,12600,12610,12600,2093
|
|
20240621,101100,3382611790,12600,12600,12610,12600,1010
|
|
20240621,101000,3369881630,12600,12610,12610,12600,1395
|
|
20240621,100900,3352302210,12610,12610,12610,12600,805
|
|
20240621,100800,3342155930,12600,12600,12610,12600,606
|
|
20240621,100700,3334519020,12600,12610,12610,12600,1629
|
|
20240621,100600,3313990020,12610,12620,12620,12600,2532
|
|
20240621,100500,3282062980,12610,12610,12620,12610,704
|
|
20240621,100400,3273182820,12620,12610,12620,12610,794
|
|
20240621,100300,3263169850,12600,12620,12620,12600,5882
|
|
20240621,100200,3188997560,12610,12610,12620,12610,935
|
|
20240621,100100,3177206200,12610,12600,12620,12600,11237
|
|
20240621,100000,3035507710,12600,12610,12610,12600,1514
|
|
20240621,095900,3016423380,12600,12610,12610,12600,4794
|
|
20240621,095800,2955977380,12600,12600,12610,12600,1758
|
|
20240621,095700,2933815430,12610,12610,12610,12600,2375
|
|
20240621,095600,2903877120,12600,12610,12610,12600,2481
|
|
20240621,095500,2872603070,12610,12610,12610,12600,4554
|
|
20240621,095400,2815181870,12600,12610,12610,12600,1324
|
|
20240621,095300,2798496510,12610,12600,12610,12590,16353
|
|
20240621,095200,2592445680,12600,12600,12600,12590,4294
|
|
20240621,095100,2538348810,12590,12600,12600,12590,2007
|
|
20240621,095000,2513069880,12590,12590,12600,12590,948
|
|
20240621,094900,2501134490,12590,12600,12600,12590,2051
|
|
20240621,094800,2475303310,12590,12600,12600,12590,1770
|
|
20240621,094700,2453017600,12590,12600,12600,12590,2418
|
|
20240621,094600,2422556560,12590,12600,12600,12590,515
|
|
20240621,094500,2416070700,12600,12590,12600,12580,39935
|
|
20240621,094400,1913299880,12580,12590,12590,12580,3673
|
|
20240621,094300,1867066600,12590,12580,12590,12580,1133
|
|
20240621,094200,1852812070,12590,12590,12590,12580,639
|
|
20240621,094100,1844769670,12580,12590,12590,12580,605
|
|
20240621,094000,1837157960,12590,12590,12590,12580,5021
|
|
20240621,093900,1773953920,12590,12580,12590,12580,1222
|
|
20240621,093800,1758575460,12590,12590,12590,12580,2879
|
|
20240621,093700,1722351630,12590,12580,12590,12580,1409
|
|
20240621,093600,1704623240,12590,12590,12590,12580,3851
|
|
20240621,093500,1656148290,12590,12580,12590,12580,1209
|
|
20240621,093400,1640932010,12580,12590,12590,12580,4697
|
|
20240621,093300,1581801510,12590,12580,12590,12580,1928
|
|
20240621,093200,1557533880,12580,12580,12590,12580,2601
|
|
20240621,093100,1524798370,12590,12590,12590,12580,3957
|
|
20240621,093000,1474998500,12590,12590,12590,12580,1553
|
|
20240621,092900,1455450670,12590,12590,12590,12580,2381
|
|
20240621,092800,1425489450,12580,12590,12590,12580,1383
|
|
20240621,092700,1408085460,12590,12590,12590,12580,2225
|
|
20240621,092600,1380091220,12590,12580,12590,12580,4029
|
|
20240621,092500,1329390230,12580,12580,12590,12580,791
|
|
20240621,092400,1319439430,12580,12590,12590,12580,1714
|
|
20240621,092300,1297867450,12580,12590,12590,12580,770
|
|
20240621,092200,1288176210,12580,12590,12590,12580,5476
|
|
20240621,092100,1219237990,12580,12580,12590,12580,1910
|
|
20240621,092000,1195199010,12590,12590,12590,12580,3191
|
|
20240621,091900,1155032780,12590,12590,12600,12580,6994
|
|
20240621,091800,1066977670,12600,12590,12600,12580,13151
|
|
20240621,091700,901406150,12580,12590,12590,12580,2354
|
|
20240621,091600,871784570,12590,12580,12590,12580,1557
|
|
20240621,091500,852191280,12580,12580,12590,12570,5752
|
|
20240621,091400,779814590,12580,12570,12580,12560,6678
|
|
20240621,091300,695874120,12570,12570,12570,12560,6233
|
|
20240621,091200,617530890,12570,12570,12570,12560,2255
|
|
20240621,091100,589189920,12570,12560,12570,12560,1119
|
|
20240621,091000,575130300,12560,12560,12570,12560,5209
|
|
20240621,090900,509672550,12570,12570,12570,12560,3402
|
|
20240621,090800,466920230,12570,12560,12570,12560,1319
|
|
20240621,090700,450349960,12560,12570,12570,12560,2339
|
|
20240621,090600,420971470,12570,12570,12570,12560,4660
|
|
20240621,090500,362401760,12560,12560,12570,12560,7118
|
|
20240621,090400,272994760,12570,12560,12570,12550,832
|
|
20240621,090300,262547290,12560,12560,12570,12560,1612
|
|
20240621,090200,242298980,12560,12570,12570,12560,1176
|
|
20240621,090100,227521320,12550,12540,12560,12540,6403
|
|
20240621,090000,147137120,12540,12540,12550,12540,11733
|