639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,193600,2520449981,1685,1685,1685,1685,17418
|
|
20240620,193500,2520449981,1685,1685,1685,1685,0
|
|
20240620,193400,2520449981,1685,1685,1685,1685,0
|
|
20240620,193300,2520449981,1685,1685,1685,1685,0
|
|
20240620,193200,2520449981,1685,1685,1685,1685,0
|
|
20240620,193100,2520449981,1685,1685,1685,1685,0
|
|
20240620,193000,2520449981,1685,1685,1685,1685,0
|
|
20240620,192900,2520449981,1685,1685,1685,1685,0
|
|
20240620,192800,2520449981,1685,1685,1685,1685,0
|
|
20240620,192700,2520449981,1685,1685,1685,1685,0
|
|
20240620,192600,2520449981,1685,1685,1685,1685,0
|
|
20240620,192500,2520449981,1685,1685,1685,1685,0
|
|
20240620,192400,2520449981,1685,1685,1685,1685,0
|
|
20240620,192300,2520449981,1685,1685,1685,1685,0
|
|
20240620,192200,2520449981,1685,1685,1685,1685,0
|
|
20240620,192100,2520449981,1685,1685,1685,1685,0
|
|
20240620,192000,2520449981,1685,1685,1685,1685,0
|
|
20240620,191900,2520449981,1685,1685,1685,1685,0
|
|
20240620,191800,2520449981,1685,1685,1685,1685,0
|
|
20240620,191700,2520449981,1685,1685,1685,1685,0
|
|
20240620,191600,2520449981,1685,1685,1685,1685,0
|
|
20240620,191500,2520449981,1685,1685,1685,1685,0
|
|
20240620,191400,2520449981,1685,1685,1685,1685,0
|
|
20240620,191300,2520449981,1685,1685,1685,1685,0
|
|
20240620,191200,2520449981,1685,1685,1685,1685,0
|
|
20240620,191100,2520449981,1685,1685,1685,1685,0
|
|
20240620,191000,2520449981,1685,1685,1685,1685,0
|
|
20240620,190900,2520449981,1685,1685,1685,1685,0
|
|
20240620,190800,2520449981,1685,1685,1685,1685,0
|
|
20240620,190700,2520449981,1685,1685,1685,1685,0
|
|
20240620,190600,2520449981,1685,1685,1685,1685,17418
|
|
20240620,190500,2520449981,1685,1685,1685,1685,0
|
|
20240620,190400,2520449981,1685,1685,1685,1685,0
|
|
20240620,190300,2520449981,1685,1685,1685,1685,0
|
|
20240620,190200,2520449981,1685,1685,1685,1685,0
|
|
20240620,190100,2520449981,1685,1685,1685,1685,0
|
|
20240620,190000,2520449981,1685,1685,1685,1685,0
|
|
20240620,185900,2520449981,1685,1685,1685,1685,0
|
|
20240620,185800,2520449981,1685,1685,1685,1685,0
|
|
20240620,185700,2520449981,1685,1685,1685,1685,0
|
|
20240620,185600,2520449981,1685,1685,1685,1685,0
|
|
20240620,185500,2520449981,1685,1685,1685,1685,0
|
|
20240620,185400,2520449981,1685,1685,1685,1685,0
|
|
20240620,185300,2520449981,1685,1685,1685,1685,0
|
|
20240620,185200,2520449981,1685,1685,1685,1685,0
|
|
20240620,185100,2520449981,1685,1685,1685,1685,0
|
|
20240620,185000,2520449981,1685,1685,1685,1685,0
|
|
20240620,184900,2520449981,1685,1685,1685,1685,0
|
|
20240620,184800,2520449981,1685,1685,1685,1685,0
|
|
20240620,184700,2520449981,1685,1685,1685,1685,0
|
|
20240620,184600,2520449981,1685,1685,1685,1685,0
|
|
20240620,184500,2520449981,1685,1685,1685,1685,0
|
|
20240620,184400,2520449981,1685,1685,1685,1685,0
|
|
20240620,184300,2520449981,1685,1685,1685,1685,0
|
|
20240620,184200,2520449981,1685,1685,1685,1685,0
|
|
20240620,184100,2520449981,1685,1685,1685,1685,0
|
|
20240620,184000,2520449981,1685,1685,1685,1685,0
|
|
20240620,183900,2520449981,1685,1685,1685,1685,0
|
|
20240620,183800,2520449981,1685,1685,1685,1685,0
|
|
20240620,183700,2520449981,1685,1685,1685,1685,0
|
|
20240620,183600,2520449981,1685,1685,1685,1685,17418
|
|
20240620,183500,2520449981,1685,1685,1685,1685,0
|
|
20240620,183400,2520449981,1685,1685,1685,1685,0
|
|
20240620,183300,2520449981,1685,1685,1685,1685,0
|
|
20240620,183200,2520449981,1685,1685,1685,1685,0
|
|
20240620,183100,2520449981,1685,1685,1685,1685,0
|
|
20240620,183000,2520449981,1685,1685,1685,1685,0
|
|
20240620,182900,2520449981,1685,1685,1685,1685,0
|
|
20240620,182800,2520449981,1685,1685,1685,1685,0
|
|
20240620,182700,2520449981,1685,1685,1685,1685,0
|
|
20240620,182600,2520449981,1685,1685,1685,1685,0
|
|
20240620,182500,2520449981,1685,1685,1685,1685,0
|
|
20240620,182400,2520449981,1685,1685,1685,1685,0
|
|
20240620,182300,2520449981,1685,1685,1685,1685,0
|
|
20240620,182200,2520449981,1685,1685,1685,1685,0
|
|
20240620,182100,2520449981,1685,1685,1685,1685,0
|
|
20240620,182000,2520449981,1685,1685,1685,1685,0
|
|
20240620,181900,2520449981,1685,1685,1685,1685,0
|
|
20240620,181800,2520449981,1685,1685,1685,1685,0
|
|
20240620,181700,2520449981,1685,1685,1685,1685,0
|
|
20240620,181600,2520449981,1685,1685,1685,1685,0
|
|
20240620,181500,2520449981,1685,1685,1685,1685,0
|
|
20240620,181400,2520449981,1685,1685,1685,1685,0
|
|
20240620,181300,2520449981,1685,1685,1685,1685,0
|
|
20240620,181200,2520449981,1685,1685,1685,1685,0
|
|
20240620,181100,2520449981,1685,1685,1685,1685,0
|
|
20240620,181000,2520449981,1685,1685,1685,1685,0
|
|
20240620,180900,2520449981,1685,1685,1685,1685,0
|
|
20240620,180800,2520449981,1685,1685,1685,1685,0
|
|
20240620,180700,2520449981,1685,1685,1685,1685,0
|
|
20240620,180600,2520449981,1685,1685,1685,1685,17418
|
|
20240620,180500,2520449981,1685,1685,1685,1685,0
|
|
20240620,180400,2520449981,1685,1685,1685,1685,0
|
|
20240620,180300,2520449981,1685,1685,1685,1685,0
|
|
20240620,180200,2520449981,1685,1685,1685,1685,0
|
|
20240620,180100,2520449981,1685,1685,1685,1685,0
|
|
20240620,180000,2520449981,1685,1685,1685,1685,0
|
|
20240620,175900,2520449981,1685,1685,1685,1685,0
|
|
20240620,175800,2520449981,1685,1685,1685,1685,0
|
|
20240620,175700,2520449981,1685,1685,1685,1685,0
|
|
20240620,175600,2520449981,1685,1685,1685,1685,0
|
|
20240620,175500,2520449981,1685,1685,1685,1685,0
|
|
20240620,175400,2520449981,1685,1685,1685,1685,0
|
|
20240620,175300,2520449981,1685,1685,1685,1685,0
|
|
20240620,175200,2520449981,1685,1685,1685,1685,0
|
|
20240620,175100,2520449981,1685,1685,1685,1685,0
|
|
20240620,175000,2520449981,1685,1685,1685,1685,0
|
|
20240620,174900,2520449981,1685,1685,1685,1685,0
|
|
20240620,174800,2520449981,1685,1685,1685,1685,0
|
|
20240620,174700,2520449981,1685,1685,1685,1685,0
|
|
20240620,174600,2520449981,1685,1685,1685,1685,0
|
|
20240620,174500,2520449981,1685,1685,1685,1685,0
|
|
20240620,174400,2520449981,1685,1685,1685,1685,0
|
|
20240620,174300,2520449981,1685,1685,1685,1685,0
|
|
20240620,174200,2520449981,1685,1685,1685,1685,0
|
|
20240620,174100,2520449981,1685,1685,1685,1685,0
|
|
20240620,174000,2520449981,1685,1685,1685,1685,0
|
|
20240620,173900,2520449981,1685,1685,1685,1685,0
|
|
20240620,173800,2520449981,1685,1685,1685,1685,0
|
|
20240620,173700,2520449981,1685,1685,1685,1685,0
|
|
20240620,173600,2520449981,1685,1685,1685,1685,17418
|
|
20240620,173500,2520449981,1685,1685,1685,1685,0
|
|
20240620,173400,2520449981,1685,1685,1685,1685,0
|
|
20240620,173300,2520449981,1685,1685,1685,1685,0
|
|
20240620,173200,2520449981,1685,1685,1685,1685,0
|
|
20240620,173100,2520449981,1685,1685,1685,1685,0
|
|
20240620,173000,2520449981,1685,1685,1685,1685,0
|
|
20240620,172900,2520449981,1685,1685,1685,1685,0
|
|
20240620,172800,2520449981,1685,1685,1685,1685,0
|
|
20240620,172700,2520449981,1685,1685,1685,1685,0
|
|
20240620,172600,2520449981,1685,1685,1685,1685,0
|
|
20240620,172500,2520449981,1685,1685,1685,1685,0
|
|
20240620,172400,2520449981,1685,1685,1685,1685,0
|
|
20240620,172300,2520449981,1685,1685,1685,1685,0
|
|
20240620,172200,2520449981,1685,1685,1685,1685,0
|
|
20240620,172100,2520449981,1685,1685,1685,1685,0
|
|
20240620,172000,2520449981,1685,1685,1685,1685,0
|
|
20240620,171900,2520449981,1685,1685,1685,1685,0
|
|
20240620,171800,2520449981,1685,1685,1685,1685,0
|
|
20240620,171700,2520449981,1685,1685,1685,1685,0
|
|
20240620,171600,2520449981,1685,1685,1685,1685,0
|
|
20240620,171500,2520449981,1685,1685,1685,1685,0
|
|
20240620,171400,2520449981,1685,1685,1685,1685,0
|
|
20240620,171300,2520449981,1685,1685,1685,1685,0
|
|
20240620,171200,2520449981,1685,1685,1685,1685,0
|
|
20240620,171100,2520449981,1685,1685,1685,1685,0
|
|
20240620,171000,2520449981,1685,1685,1685,1685,0
|
|
20240620,170900,2520449981,1685,1685,1685,1685,0
|
|
20240620,170800,2520449981,1685,1685,1685,1685,0
|
|
20240620,170700,2520449981,1685,1685,1685,1685,0
|
|
20240620,170600,2520449981,1685,1685,1685,1685,17418
|
|
20240620,170500,2520449981,1685,1685,1685,1685,0
|
|
20240620,170400,2520449981,1685,1685,1685,1685,0
|
|
20240620,170300,2520449981,1685,1685,1685,1685,0
|
|
20240620,170200,2520449981,1685,1685,1685,1685,0
|
|
20240620,170100,2520449981,1685,1685,1685,1685,0
|
|
20240620,170000,2520449981,1685,1685,1685,1685,0
|
|
20240620,165900,2520449981,1685,1685,1685,1685,0
|
|
20240620,165800,2520449981,1685,1685,1685,1685,0
|
|
20240620,165700,2520449981,1685,1685,1685,1685,0
|
|
20240620,165600,2520449981,1685,1685,1685,1685,0
|
|
20240620,165500,2520449981,1685,1685,1685,1685,0
|
|
20240620,165400,2520449981,1685,1685,1685,1685,0
|
|
20240620,165300,2520449981,1685,1685,1685,1685,0
|
|
20240620,165200,2520449981,1685,1685,1685,1685,0
|
|
20240620,165100,2520449981,1685,1685,1685,1685,0
|
|
20240620,165000,2520449981,1685,1685,1685,1685,0
|
|
20240620,164900,2520449981,1685,1685,1685,1685,0
|
|
20240620,164800,2520449981,1685,1685,1685,1685,0
|
|
20240620,164700,2520449981,1685,1685,1685,1685,0
|
|
20240620,164600,2520449981,1685,1685,1685,1685,0
|
|
20240620,164500,2520449981,1685,1685,1685,1685,0
|
|
20240620,164400,2520449981,1685,1685,1685,1685,0
|
|
20240620,164300,2520449981,1685,1685,1685,1685,0
|
|
20240620,164200,2520449981,1685,1685,1685,1685,0
|
|
20240620,164100,2520449981,1685,1685,1685,1685,0
|
|
20240620,164000,2520449981,1685,1685,1685,1685,0
|
|
20240620,163900,2520449981,1685,1685,1685,1685,0
|
|
20240620,163800,2520449981,1685,1685,1685,1685,0
|
|
20240620,163700,2520449981,1685,1685,1685,1685,0
|
|
20240620,163600,2520449981,1685,1685,1685,1685,17418
|
|
20240620,163500,2520449981,1685,1685,1685,1685,0
|
|
20240620,163400,2520449981,1685,1685,1685,1685,0
|
|
20240620,163300,2520449981,1685,1685,1685,1685,0
|
|
20240620,163200,2520449981,1685,1685,1685,1685,0
|
|
20240620,163100,2520449981,1685,1685,1685,1685,0
|
|
20240620,163000,2520449981,1685,1685,1685,1685,0
|
|
20240620,162900,2520449981,1685,1685,1685,1685,0
|
|
20240620,162800,2520449981,1685,1685,1685,1685,0
|
|
20240620,162700,2520449981,1685,1685,1685,1685,0
|
|
20240620,162600,2520449981,1685,1685,1685,1685,0
|
|
20240620,162500,2520449981,1685,1685,1685,1685,0
|
|
20240620,162400,2520449981,1685,1685,1685,1685,0
|
|
20240620,162300,2520449981,1685,1685,1685,1685,0
|
|
20240620,162200,2520449981,1685,1685,1685,1685,0
|
|
20240620,162100,2520449981,1685,1685,1685,1685,0
|
|
20240620,162000,2520449981,1685,1685,1685,1685,0
|
|
20240620,161900,2520449981,1685,1685,1685,1685,0
|
|
20240620,161800,2520449981,1685,1685,1685,1685,0
|
|
20240620,161700,2520449981,1685,1685,1685,1685,0
|
|
20240620,161600,2520449981,1685,1685,1685,1685,0
|
|
20240620,161500,2520449981,1685,1685,1685,1685,0
|
|
20240620,161400,2520449981,1685,1685,1685,1685,0
|
|
20240620,161300,2520449981,1685,1685,1685,1685,0
|
|
20240620,161200,2520449981,1685,1685,1685,1685,0
|
|
20240620,161100,2520449981,1685,1685,1685,1685,0
|
|
20240620,161000,2520449981,1685,1685,1685,1685,0
|
|
20240620,160900,2520449981,1685,1685,1685,1685,0
|
|
20240620,160800,2520449981,1685,1685,1685,1685,0
|
|
20240620,160700,2520449981,1685,1685,1685,1685,0
|
|
20240620,160600,2520449981,1685,1685,1685,1685,17418
|
|
20240620,160500,2520449981,1685,1685,1685,1685,0
|
|
20240620,160400,2520449981,1685,1685,1685,1685,0
|
|
20240620,160300,2520449981,1685,1685,1685,1685,0
|
|
20240620,160200,2520449981,1685,1685,1685,1685,0
|
|
20240620,160100,2520449981,1685,1685,1685,1685,0
|
|
20240620,160000,2520449981,1685,1685,1685,1685,0
|
|
20240620,155900,2520449981,1685,1685,1685,1685,0
|
|
20240620,155800,2520449981,1685,1685,1685,1685,0
|
|
20240620,155700,2520449981,1685,1685,1685,1685,0
|
|
20240620,155600,2520449981,1685,1685,1685,1685,0
|
|
20240620,155500,2520449981,1685,1685,1685,1685,0
|
|
20240620,155400,2520449981,1685,1685,1685,1685,0
|
|
20240620,155300,2520449981,1685,1685,1685,1685,0
|
|
20240620,155200,2520449981,1685,1685,1685,1685,0
|
|
20240620,155100,2520449981,1685,1685,1685,1685,0
|
|
20240620,155000,2520449981,1685,1685,1685,1685,0
|
|
20240620,154900,2520449981,1685,1685,1685,1685,0
|
|
20240620,154800,2520449981,1685,1685,1685,1685,0
|
|
20240620,154700,2520449981,1685,1685,1685,1685,0
|
|
20240620,154600,2520449981,1685,1685,1685,1685,0
|
|
20240620,154500,2520449981,1685,1685,1685,1685,0
|
|
20240620,154400,2520449981,1685,1685,1685,1685,0
|
|
20240620,154300,2520449981,1685,1685,1685,1685,0
|
|
20240620,154200,2520449981,1685,1685,1685,1685,0
|
|
20240620,154100,2520449981,1685,1685,1685,1685,0
|
|
20240620,154000,2520449981,1685,1685,1685,1685,0
|
|
20240620,153900,2520449981,1685,1685,1685,1685,0
|
|
20240620,153800,2520449981,1685,1685,1685,1685,0
|
|
20240620,153700,2520449981,1685,1685,1685,1685,0
|
|
20240620,153600,2520449981,1685,1685,1685,1685,17418
|
|
20240620,153500,2520449981,1685,1685,1685,1685,0
|
|
20240620,153400,2520449981,1685,1685,1685,1685,0
|
|
20240620,153300,2520449981,1685,1685,1685,1685,0
|
|
20240620,153200,2520449981,1685,1685,1685,1685,0
|
|
20240620,153100,2520449981,1685,1685,1685,1685,0
|
|
20240620,153000,2520449981,1685,1685,1685,1685,17418
|
|
20240620,152900,2491100651,1685,1685,1685,1685,0
|
|
20240620,152800,2491100651,1685,1685,1685,1685,0
|
|
20240620,152700,2491100651,1685,1685,1685,1685,0
|
|
20240620,152600,2491100651,1685,1685,1685,1685,0
|
|
20240620,152500,2491100651,1685,1685,1685,1685,0
|
|
20240620,152400,2491100651,1685,1685,1685,1685,0
|
|
20240620,152300,2491100651,1685,1685,1685,1685,0
|
|
20240620,152200,2491100651,1685,1685,1685,1685,0
|
|
20240620,152100,2491100651,1685,1685,1685,1685,0
|
|
20240620,152000,2491100651,1685,1685,1685,1685,0
|
|
20240620,151900,2491100651,1685,1684,1685,1683,8141
|
|
20240620,151800,2477395362,1684,1682,1684,1681,3886
|
|
20240620,151700,2470858789,1682,1684,1684,1682,4769
|
|
20240620,151600,2462831240,1683,1683,1684,1683,4631
|
|
20240620,151500,2455033146,1683,1683,1683,1681,4912
|
|
20240620,151400,2446773463,1683,1683,1684,1683,2406
|
|
20240620,151300,2442723307,1683,1684,1684,1683,6454
|
|
20240620,151200,2431859771,1684,1684,1684,1683,10391
|
|
20240620,151100,2414369727,1684,1682,1684,1682,3511
|
|
20240620,151000,2408460183,1683,1684,1684,1682,2478
|
|
20240620,150900,2404291114,1684,1684,1684,1684,639
|
|
20240620,150800,2403215038,1684,1685,1685,1683,1843
|
|
20240620,150700,2400112166,1685,1687,1687,1685,94
|
|
20240620,150600,2399953700,1687,1687,1687,1685,456
|
|
20240620,150500,2399184548,1687,1687,1687,1686,5031
|
|
20240620,150400,2390697261,1687,1681,1687,1681,8375
|
|
20240620,150300,2376602430,1681,1682,1683,1681,6196
|
|
20240620,150200,2366184590,1684,1684,1684,1681,3676
|
|
20240620,150100,2359999499,1684,1682,1684,1682,7003
|
|
20240620,150000,2348218109,1682,1681,1682,1681,15364
|
|
20240620,145900,2322378180,1681,1682,1684,1681,5829
|
|
20240620,145800,2312576535,1683,1683,1684,1683,1073
|
|
20240620,145700,2310770633,1683,1683,1683,1682,1886
|
|
20240620,145600,2307596735,1683,1683,1685,1682,1588
|
|
20240620,145500,2304924071,1683,1682,1685,1682,2125
|
|
20240620,145400,2301347507,1683,1685,1685,1682,7750
|
|
20240620,145300,2288302278,1685,1685,1686,1684,2671
|
|
20240620,145200,2283801719,1685,1685,1685,1684,7361
|
|
20240620,145100,2271403885,1685,1684,1685,1684,555
|
|
20240620,145000,2270468850,1685,1686,1686,1685,10824
|
|
20240620,144900,2252229682,1685,1685,1686,1685,240
|
|
20240620,144800,2251825207,1686,1686,1686,1685,2471
|
|
20240620,144700,2247659372,1685,1685,1686,1685,1661
|
|
20240620,144600,2244859414,1685,1685,1686,1684,4446
|
|
20240620,144500,2237370184,1686,1684,1686,1684,2114
|
|
20240620,144400,2233808398,1684,1684,1686,1683,986
|
|
20240620,144300,2232148847,1684,1685,1686,1683,1635
|
|
20240620,144200,2229394832,1685,1685,1685,1685,1769
|
|
20240620,144100,2226414067,1686,1686,1686,1685,3914
|
|
20240620,144000,2219815113,1686,1682,1686,1682,698
|
|
20240620,143900,2218639085,1686,1682,1686,1682,2385
|
|
20240620,143800,2214626466,1682,1682,1682,1681,1247
|
|
20240620,143700,2212529612,1682,1683,1683,1681,5276
|
|
20240620,143600,2203657226,1684,1685,1686,1684,5150
|
|
20240620,143500,2194980396,1685,1687,1687,1685,12204
|
|
20240620,143400,2174409972,1687,1687,1687,1686,14883
|
|
20240620,143300,2149316558,1687,1687,1687,1686,10155
|
|
20240620,143200,2132194440,1687,1690,1690,1686,33717
|
|
20240620,143100,2075234172,1690,1691,1697,1690,2379
|
|
20240620,143000,2071212604,1691,1693,1697,1691,16931
|
|
20240620,142900,2042572865,1697,1693,1697,1693,878
|
|
20240620,142800,2041086309,1693,1693,1695,1693,646
|
|
20240620,142700,2039992559,1696,1696,1696,1693,665
|
|
20240620,142600,2038865639,1696,1694,1696,1693,696
|
|
20240620,142500,2037687277,1693,1697,1697,1693,3969
|
|
20240620,142400,2030967051,1697,1697,1697,1693,1354
|
|
20240620,142300,2028674107,1698,1693,1698,1693,108
|
|
20240620,142200,2028491223,1693,1698,1698,1693,48
|
|
20240620,142100,2028409769,1698,1698,1698,1692,5753
|
|
20240620,142000,2018667491,1698,1696,1698,1693,25013
|
|
20240620,141900,1976283463,1697,1700,1700,1697,109
|
|
20240620,141800,1976098190,1700,1696,1700,1696,428
|
|
20240620,141700,1975371610,1695,1699,1699,1695,2526
|
|
20240620,141600,1971088668,1700,1699,1700,1699,1238
|
|
20240620,141500,1968985226,1699,1699,1699,1695,2775
|
|
20240620,141400,1964275869,1699,1699,1699,1695,1332
|
|
20240620,141300,1962017601,1694,1699,1699,1694,2161
|
|
20240620,141200,1958352321,1699,1699,1699,1699,3410
|
|
20240620,141100,1952558731,1699,1698,1700,1698,1978
|
|
20240620,141000,1949198096,1699,1693,1699,1693,78
|
|
20240620,140900,1949065994,1693,1693,1693,1693,80
|
|
20240620,140800,1948930554,1693,1693,1693,1693,20
|
|
20240620,140700,1948896694,1693,1692,1694,1691,2089
|
|
20240620,140600,1945363158,1697,1696,1697,1691,3413
|
|
20240620,140500,1939586552,1693,1696,1696,1693,768
|
|
20240620,140400,1938286274,1696,1692,1696,1691,1619
|
|
20240620,140300,1935547651,1692,1694,1696,1692,4902
|
|
20240620,140200,1927246104,1694,1696,1696,1691,11611
|
|
20240620,140100,1907586128,1696,1696,1697,1695,6534
|
|
20240620,140000,1896508512,1696,1698,1699,1695,30472
|
|
20240620,135900,1844809516,1699,1700,1700,1698,5888
|
|
20240620,135800,1834802366,1701,1703,1704,1701,1555
|
|
20240620,135700,1832156641,1701,1703,1703,1701,842
|
|
20240620,135600,1830723832,1703,1703,1703,1703,693
|
|
20240620,135500,1829543653,1703,1704,1704,1703,941
|
|
20240620,135400,1827940792,1704,1702,1704,1701,1149
|
|
20240620,135300,1825986109,1702,1704,1704,1702,976
|
|
20240620,135200,1824324658,1704,1703,1704,1702,2630
|
|
20240620,135100,1819848186,1702,1703,1703,1702,1003
|
|
20240620,135000,1818140097,1703,1703,1703,1703,12
|
|
20240620,134900,1818119661,1704,1704,1704,1703,511
|
|
20240620,134800,1817248927,1704,1702,1704,1702,16
|
|
20240620,134700,1817221693,1704,1704,1704,1704,11
|
|
20240620,134600,1817202949,1704,1701,1704,1701,677
|
|
20240620,134500,1816051318,1701,1701,1701,1701,1
|
|
20240620,134400,1816049617,1701,1702,1702,1701,37
|
|
20240620,134300,1815986677,1701,1705,1705,1701,1366
|
|
20240620,134200,1813661645,1705,1700,1705,1700,4931
|
|
20240620,134100,1805278855,1704,1704,1704,1704,1000
|
|
20240620,134000,1803574855,1704,1701,1704,1700,2759
|
|
20240620,133900,1798883696,1701,1703,1703,1701,3331
|
|
20240620,133800,1793216243,1704,1705,1705,1704,2714
|
|
20240620,133700,1788591586,1704,1704,1704,1704,1741
|
|
20240620,133600,1785624922,1704,1705,1705,1704,803
|
|
20240620,133500,1784256295,1705,1707,1707,1705,120
|
|
20240620,133400,1784051475,1707,1705,1707,1705,135
|
|
20240620,133300,1783821050,1707,1707,1707,1707,396
|
|
20240620,133200,1783145078,1707,1707,1707,1704,887
|
|
20240620,133100,1781632969,1704,1704,1704,1704,0
|
|
20240620,133000,1781632969,1704,1704,1707,1704,724
|
|
20240620,132900,1780399240,1704,1704,1707,1704,4344
|
|
20240620,132800,1772997055,1701,1703,1703,1701,7545
|
|
20240620,132700,1760159421,1704,1706,1707,1704,861
|
|
20240620,132600,1758691851,1705,1706,1706,1705,506
|
|
20240620,132500,1757828617,1706,1706,1706,1706,19
|
|
20240620,132400,1757796203,1707,1707,1707,1707,0
|
|
20240620,132300,1757796203,1707,1705,1707,1705,124
|
|
20240620,132200,1757584683,1705,1705,1705,1704,1223
|
|
20240620,132100,1755499558,1705,1708,1708,1705,469
|
|
20240620,132000,1754699376,1708,1708,1708,1708,1
|
|
20240620,131900,1754697668,1705,1705,1708,1705,2622
|
|
20240620,131800,1750227050,1705,1708,1708,1705,1160
|
|
20240620,131700,1748249130,1708,1708,1708,1708,261
|
|
20240620,131600,1747803342,1708,1705,1708,1705,140
|
|
20240620,131500,1747564522,1705,1708,1710,1705,2222
|
|
20240620,131400,1743770507,1708,1708,1708,1708,2087
|
|
20240620,131300,1740205911,1708,1710,1710,1708,1254
|
|
20240620,131200,1738063079,1710,1708,1710,1705,11449
|
|
20240620,131100,1718517441,1707,1706,1707,1706,2516
|
|
20240620,131000,1714224958,1706,1702,1706,1702,5284
|
|
20240620,130900,1705217356,1702,1702,1702,1702,1609
|
|
20240620,130800,1702478838,1703,1704,1704,1703,1110
|
|
20240620,130700,1700588504,1704,1704,1704,1704,59
|
|
20240620,130600,1700487968,1705,1703,1705,1703,684
|
|
20240620,130500,1699323107,1703,1704,1704,1703,14
|
|
20240620,130400,1699299264,1704,1704,1704,1703,3434
|
|
20240620,130300,1693449051,1705,1703,1705,1703,813
|
|
20240620,130200,1692063895,1704,1704,1705,1704,981
|
|
20240620,130100,1690392171,1706,1706,1706,1706,202
|
|
20240620,130000,1690047559,1706,1702,1706,1702,3752
|
|
20240620,125900,1683653146,1704,1704,1704,1704,43
|
|
20240620,125800,1683579874,1705,1705,1705,1705,105
|
|
20240620,125700,1683400849,1705,1705,1705,1700,109
|
|
20240620,125600,1683215009,1700,1706,1706,1700,1523
|
|
20240620,125500,1680625903,1700,1700,1700,1700,3429
|
|
20240620,125400,1674796603,1700,1698,1700,1698,6945
|
|
20240620,125300,1662999629,1698,1700,1700,1698,3827
|
|
20240620,125200,1656500981,1698,1699,1700,1698,2269
|
|
20240620,125100,1652647972,1699,1700,1700,1698,3983
|
|
20240620,125000,1645882868,1699,1700,1700,1699,1916
|
|
20240620,124900,1642626167,1700,1702,1702,1699,5843
|
|
20240620,124800,1632683831,1702,1702,1702,1699,26659
|
|
20240620,124700,1587360729,1702,1701,1702,1701,3550
|
|
20240620,124600,1581322090,1702,1702,1702,1702,684
|
|
20240620,124500,1580157922,1702,1706,1706,1702,2824
|
|
20240620,124400,1575350996,1706,1706,1707,1706,260
|
|
20240620,124300,1574907431,1706,1702,1707,1702,4447
|
|
20240620,124200,1567338500,1702,1701,1702,1701,7979
|
|
20240620,124100,1553765533,1702,1700,1702,1700,2804
|
|
20240620,124000,1548995929,1701,1703,1703,1701,8420
|
|
20240620,123900,1534671824,1703,1703,1703,1702,3936
|
|
20240620,123800,1527970791,1703,1705,1707,1703,426
|
|
20240620,123700,1527244386,1706,1704,1706,1704,647
|
|
20240620,123600,1526141332,1704,1704,1707,1704,508
|
|
20240620,123500,1525275697,1704,1704,1704,1704,0
|
|
20240620,123400,1525275697,1704,1704,1704,1704,36
|
|
20240620,123300,1525214353,1708,1702,1708,1702,369
|
|
20240620,123200,1524584299,1708,1703,1708,1702,2253
|
|
20240620,123100,1520746441,1708,1706,1708,1702,2619
|
|
20240620,123000,1516281353,1708,1708,1708,1708,288
|
|
20240620,122900,1515789449,1708,1708,1708,1708,25
|
|
20240620,122800,1515746749,1708,1702,1708,1702,25
|
|
20240620,122700,1515704187,1706,1706,1706,1705,2538
|
|
20240620,122600,1511376874,1705,1705,1705,1705,385
|
|
20240620,122500,1510720449,1705,1705,1705,1705,21
|
|
20240620,122400,1510684644,1700,1702,1702,1700,13919
|
|
20240620,122300,1487011080,1702,1706,1706,1702,29154
|
|
20240620,122200,1437274360,1706,1706,1709,1706,85
|
|
20240620,122100,1437129347,1706,1706,1706,1706,180
|
|
20240620,122000,1436822267,1706,1709,1709,1706,1345
|
|
20240620,121900,1434527610,1706,1706,1706,1701,21671
|
|
20240620,121800,1397631267,1706,1709,1709,1706,91
|
|
20240620,121700,1397475898,1710,1705,1710,1705,996
|
|
20240620,121600,1395776337,1705,1705,1705,1705,3898
|
|
20240620,121500,1389130247,1705,1708,1708,1705,522
|
|
20240620,121400,1388239244,1709,1709,1709,1709,10
|
|
20240620,121300,1388222154,1709,1704,1709,1703,2293
|
|
20240620,121200,1384316079,1704,1704,1704,1704,1460
|
|
20240620,121100,1381828239,1704,1704,1704,1704,229
|
|
20240620,121000,1381438023,1704,1704,1704,1704,1318
|
|
20240620,120900,1379192151,1704,1709,1709,1704,31
|
|
20240620,120800,1379139322,1704,1704,1704,1704,624
|
|
20240620,120700,1378076026,1704,1704,1704,1704,375
|
|
20240620,120600,1377437026,1703,1703,1703,1703,860
|
|
20240620,120500,1375972446,1704,1709,1709,1704,5
|
|
20240620,120400,1375963915,1704,1703,1709,1703,502
|
|
20240620,120300,1375109002,1703,1703,1703,1703,753
|
|
20240620,120200,1373826643,1703,1708,1708,1703,2056
|
|
20240620,120100,1370324530,1708,1708,1708,1708,1
|
|
20240620,120000,1370322822,1708,1704,1708,1704,102
|
|
20240620,115900,1370149006,1703,1703,1703,1703,0
|
|
20240620,115800,1370149006,1703,1703,1704,1703,1650
|
|
20240620,115700,1367338806,1703,1707,1707,1703,2893
|
|
20240620,115600,1362410734,1709,1708,1709,1707,1454
|
|
20240620,115500,1359928031,1708,1705,1708,1705,1094
|
|
20240620,115400,1358062529,1705,1704,1705,1704,130
|
|
20240620,115300,1357840909,1705,1703,1708,1703,744
|
|
20240620,115200,1356573780,1704,1707,1707,1704,22235
|
|
20240620,115100,1318646527,1708,1708,1708,1708,458
|
|
20240620,115000,1317864263,1708,1708,1710,1708,860
|
|
20240620,114900,1316395267,1710,1708,1710,1707,2049
|
|
20240620,114800,1312895591,1708,1707,1708,1707,262
|
|
20240620,114700,1312448298,1708,1708,1708,1708,18
|
|
20240620,114600,1312417554,1708,1707,1708,1707,636
|
|
20240620,114500,1311331892,1707,1706,1707,1706,605
|
|
20240620,114400,1310299600,1706,1707,1707,1706,514
|
|
20240620,114300,1309422614,1707,1706,1707,1706,406
|
|
20240620,114200,1308729972,1707,1707,1707,1706,243
|
|
20240620,114100,1308315202,1707,1707,1708,1707,625
|
|
20240620,114000,1307248326,1708,1708,1708,1707,1493
|
|
20240620,113900,1304699227,1707,1707,1707,1707,667
|
|
20240620,113800,1303560658,1707,1708,1708,1707,1966
|
|
20240620,113700,1300203192,1708,1709,1710,1708,22605
|
|
20240620,113600,1261592711,1709,1709,1710,1709,1313
|
|
20240620,113500,1259348776,1710,1709,1710,1709,7
|
|
20240620,113400,1259336808,1709,1710,1710,1709,54
|
|
20240620,113300,1259244516,1709,1709,1710,1709,1118
|
|
20240620,113200,1257333836,1709,1710,1710,1709,68
|
|
20240620,113100,1257217557,1711,1711,1711,1709,57
|
|
20240620,113000,1257120032,1708,1709,1711,1708,62
|
|
20240620,112900,1257014123,1711,1709,1711,1708,1724
|
|
20240620,112800,1254067778,1708,1708,1708,1708,2204
|
|
20240620,112700,1250303346,1708,1709,1709,1708,1757
|
|
20240620,112600,1247300634,1710,1712,1712,1710,3825
|
|
20240620,112500,1240757655,1712,1711,1712,1710,480
|
|
20240620,112400,1239936657,1711,1712,1712,1711,829
|
|
20240620,112300,1238518233,1711,1711,1711,1711,30
|
|
20240620,112200,1238466903,1711,1714,1714,1711,6270
|
|
20240620,112100,1227725866,1714,1714,1714,1714,232
|
|
20240620,112000,1227328218,1714,1714,1714,1714,382
|
|
20240620,111900,1226673470,1713,1713,1718,1713,1504
|
|
20240620,111800,1224095281,1719,1719,1720,1719,700
|
|
20240620,111700,1222891499,1720,1712,1720,1712,3181
|
|
20240620,111600,1217431021,1712,1711,1712,1711,2254
|
|
20240620,111500,1213574354,1712,1711,1712,1711,778
|
|
20240620,111400,1212242419,1714,1714,1714,1714,7
|
|
20240620,111300,1212230421,1711,1715,1715,1711,387
|
|
20240620,111200,1211567928,1711,1711,1711,1711,96
|
|
20240620,111100,1211403672,1711,1711,1711,1711,1782
|
|
20240620,111000,1208354670,1710,1710,1710,1710,1120
|
|
20240620,110900,1206439470,1710,1710,1710,1710,1178
|
|
20240620,110800,1204425090,1709,1709,1710,1709,814
|
|
20240620,110700,1203033443,1710,1709,1710,1709,2
|
|
20240620,110600,1203030024,1710,1710,1710,1709,1316
|
|
20240620,110500,1200780574,1709,1710,1710,1709,455
|
|
20240620,110400,1200002936,1710,1710,1710,1710,601
|
|
20240620,110300,1198975226,1710,1709,1711,1709,719
|
|
20240620,110200,1197746018,1709,1709,1709,1709,1135
|
|
20240620,110100,1195806303,1709,1708,1709,1708,968
|
|
20240620,110000,1194152665,1709,1710,1710,1709,2140
|
|
20240620,105900,1190495386,1710,1710,1711,1710,1306
|
|
20240620,105800,1188262098,1710,1710,1710,1710,848
|
|
20240620,105700,1186812018,1710,1709,1710,1709,18
|
|
20240620,105600,1186781245,1709,1712,1712,1709,3227
|
|
20240620,105500,1181261762,1711,1716,1716,1711,1786
|
|
20240620,105400,1178204748,1715,1714,1715,1711,2224
|
|
20240620,105300,1174391777,1710,1713,1714,1710,2054
|
|
20240620,105200,1170873228,1713,1708,1713,1708,22
|
|
20240620,105100,1170835607,1708,1707,1714,1707,3
|
|
20240620,105000,1170830478,1707,1707,1715,1706,3010
|
|
20240620,104900,1165693171,1708,1708,1709,1708,1155
|
|
20240620,104800,1163720413,1708,1716,1716,1708,221
|
|
20240620,104700,1163342718,1708,1708,1716,1706,4254
|
|
20240620,104600,1156076995,1707,1708,1708,1707,2806
|
|
20240620,104500,1151286565,1708,1708,1708,1708,124
|
|
20240620,104400,1151074773,1708,1709,1709,1708,1274
|
|
20240620,104300,1148897985,1710,1709,1710,1709,1061
|
|
20240620,104200,1147083978,1710,1708,1710,1708,4
|
|
20240620,104100,1147077140,1710,1709,1710,1708,225
|
|
20240620,104000,1146692635,1709,1709,1710,1709,1019
|
|
20240620,103900,1144951146,1710,1710,1710,1709,4175
|
|
20240620,103800,1137814640,1710,1709,1710,1705,3132
|
|
20240620,103700,1132465046,1710,1710,1710,1709,2559
|
|
20240620,103600,1128090520,1710,1706,1710,1706,2302
|
|
20240620,103500,1124155239,1706,1705,1709,1705,4015
|
|
20240620,103400,1117299754,1706,1706,1706,1704,3253
|
|
20240620,103300,1111751236,1705,1708,1709,1705,1423
|
|
20240620,103200,1109321955,1707,1708,1710,1707,4692
|
|
20240620,103100,1101305355,1707,1707,1708,1707,2153
|
|
20240620,103000,1097629166,1707,1706,1708,1706,3342
|
|
20240620,102900,1091925974,1706,1706,1707,1704,9460
|
|
20240620,102800,1075791940,1706,1706,1707,1706,1641
|
|
20240620,102700,1072991534,1707,1706,1708,1706,474
|
|
20240620,102600,1072182362,1706,1706,1706,1705,5711
|
|
20240620,102500,1062444122,1706,1706,1707,1705,7100
|
|
20240620,102400,1050333941,1706,1711,1711,1706,1870
|
|
20240620,102300,1047141760,1707,1711,1711,1707,3111
|
|
20240620,102200,1041829927,1709,1710,1710,1709,1350
|
|
20240620,102100,1039521697,1711,1710,1711,1710,143
|
|
20240620,102000,1039277101,1710,1708,1710,1706,14587
|
|
20240620,101900,1014370121,1710,1710,1710,1708,2009
|
|
20240620,101800,1010935067,1710,1709,1710,1706,1965
|
|
20240620,101700,1007580287,1710,1711,1711,1709,8922
|
|
20240620,101600,992323051,1711,1711,1711,1710,2156
|
|
20240620,101500,988635435,1711,1712,1712,1711,8435
|
|
20240620,101400,974198121,1712,1712,1712,1712,64
|
|
20240620,101300,974088553,1717,1717,1717,1717,1
|
|
20240620,101200,974086836,1712,1712,1712,1712,167
|
|
20240620,101100,973800932,1712,1712,1712,1712,23382
|
|
20240620,101000,933770948,1712,1713,1713,1712,640
|
|
20240620,100900,932675128,1713,1714,1715,1713,3070
|
|
20240620,100800,927415714,1714,1714,1715,1712,5375
|
|
20240620,100700,918206477,1715,1719,1719,1714,1416
|
|
20240620,100600,915777458,1719,1721,1721,1715,6194
|
|
20240620,100500,905146211,1721,1721,1723,1720,863
|
|
20240620,100400,903661137,1721,1720,1721,1720,301
|
|
20240620,100300,903143212,1720,1719,1720,1719,2228
|
|
20240620,100200,899311806,1717,1719,1719,1717,797
|
|
20240620,100100,897943353,1719,1720,1720,1717,3072
|
|
20240620,100000,892664690,1721,1718,1721,1716,1961
|
|
20240620,095900,889295515,1721,1720,1722,1720,64
|
|
20240620,095800,889185373,1718,1720,1720,1718,1480
|
|
20240620,095700,886641351,1722,1721,1722,1719,510
|
|
20240620,095600,885763715,1720,1717,1720,1717,714
|
|
20240620,095500,884537177,1716,1716,1717,1716,1819
|
|
20240620,095400,881415441,1716,1716,1716,1716,21
|
|
20240620,095300,881379405,1717,1711,1717,1711,1264
|
|
20240620,095200,879215383,1717,1716,1718,1711,5238
|
|
20240620,095100,870230455,1718,1718,1718,1715,1954
|
|
20240620,095000,866875175,1719,1716,1719,1716,584
|
|
20240620,094900,865871854,1716,1711,1716,1711,412
|
|
20240620,094800,865165759,1711,1707,1711,1707,3828
|
|
20240620,094700,858626060,1707,1703,1707,1703,5042
|
|
20240620,094600,850024514,1707,1703,1707,1702,5916
|
|
20240620,094500,839953742,1703,1703,1703,1702,1475
|
|
20240620,094400,837441917,1708,1702,1708,1700,18616
|
|
20240620,094300,805778088,1708,1709,1709,1701,1061
|
|
20240620,094200,803972992,1710,1713,1713,1701,35355
|
|
20240620,094100,743783778,1713,1710,1713,1705,13250
|
|
20240620,094000,721140720,1708,1712,1713,1708,7724
|
|
20240620,093900,707935538,1712,1714,1714,1710,768
|
|
20240620,093800,706621359,1714,1710,1715,1710,1684
|
|
20240620,093700,703739252,1710,1715,1715,1709,1594
|
|
20240620,093600,701013348,1710,1715,1715,1710,356
|
|
20240620,093500,700402813,1715,1716,1716,1708,2244
|
|
20240620,093400,696565461,1708,1717,1718,1708,6404
|
|
20240620,093300,685595651,1718,1723,1725,1718,3071
|
|
20240620,093200,680312796,1725,1724,1726,1724,515
|
|
20240620,093100,679424291,1726,1729,1729,1721,6217
|
|
20240620,093000,668689346,1729,1736,1739,1728,1256
|
|
20240620,092900,666514655,1736,1730,1736,1730,2722
|
|
20240620,092800,661792869,1730,1726,1730,1726,3531
|
|
20240620,092700,655696825,1726,1725,1726,1722,6966
|
|
20240620,092600,643681213,1725,1717,1725,1717,3773
|
|
20240620,092500,637196393,1717,1717,1717,1712,3131
|
|
20240620,092400,631832056,1717,1716,1717,1716,2786
|
|
20240620,092300,627050753,1717,1710,1717,1710,7174
|
|
20240620,092200,614767635,1712,1707,1712,1702,7954
|
|
20240620,092100,601174763,1701,1701,1710,1701,20087
|
|
20240620,092000,566960932,1701,1702,1703,1700,14130
|
|
20240620,091900,542931450,1701,1705,1705,1701,26301
|
|
20240620,091800,498153476,1704,1705,1705,1704,6169
|
|
20240620,091700,487640745,1705,1705,1705,1703,7686
|
|
20240620,091600,474548645,1705,1706,1706,1703,12584
|
|
20240620,091500,453096216,1706,1705,1708,1705,2744
|
|
20240620,091400,448412956,1704,1706,1706,1704,17809
|
|
20240620,091300,418042209,1706,1705,1707,1704,5856
|
|
20240620,091200,408057593,1707,1710,1710,1705,16738
|
|
20240620,091100,379475441,1710,1717,1717,1709,17404
|
|
20240620,091000,349698802,1717,1713,1717,1712,9586
|
|
20240620,090900,333274267,1713,1717,1717,1713,3480
|
|
20240620,090800,327309154,1718,1725,1726,1713,9407
|
|
20240620,090700,311113978,1724,1725,1725,1722,7734
|
|
20240620,090600,297773910,1721,1713,1726,1712,15920
|
|
20240620,090500,270479906,1713,1712,1718,1710,27212
|
|
20240620,090400,223849213,1712,1716,1717,1709,8198
|
|
20240620,090300,209812868,1716,1720,1720,1705,16643
|
|
20240620,090200,181364848,1720,1738,1738,1708,23440
|
|
20240620,090100,140992523,1740,1726,1746,1726,5850
|
|
20240620,090000,130829396,1726,1749,1749,1700,75250
|