576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183300,3644068942,1600,1600,1600,1600,27537
|
|
20240614,183200,3644068942,1600,1600,1600,1600,0
|
|
20240614,183100,3644068942,1600,1600,1600,1600,0
|
|
20240614,183000,3644068942,1600,1600,1600,1600,0
|
|
20240614,182900,3644068942,1600,1600,1600,1600,0
|
|
20240614,182800,3644068942,1600,1600,1600,1600,0
|
|
20240614,182700,3644068942,1600,1600,1600,1600,0
|
|
20240614,182600,3644068942,1600,1600,1600,1600,0
|
|
20240614,182500,3644068942,1600,1600,1600,1600,0
|
|
20240614,182400,3644068942,1600,1600,1600,1600,0
|
|
20240614,182300,3644068942,1600,1600,1600,1600,0
|
|
20240614,182200,3644068942,1600,1600,1600,1600,0
|
|
20240614,182100,3644068942,1600,1600,1600,1600,0
|
|
20240614,182000,3644068942,1600,1600,1600,1600,0
|
|
20240614,181900,3644068942,1600,1600,1600,1600,0
|
|
20240614,181800,3644068942,1600,1600,1600,1600,0
|
|
20240614,181700,3644068942,1600,1600,1600,1600,0
|
|
20240614,181600,3644068942,1600,1600,1600,1600,0
|
|
20240614,181500,3644068942,1600,1600,1600,1600,0
|
|
20240614,181400,3644068942,1600,1600,1600,1600,0
|
|
20240614,181300,3644068942,1600,1600,1600,1600,0
|
|
20240614,181200,3644068942,1600,1600,1600,1600,0
|
|
20240614,181100,3644068942,1600,1600,1600,1600,0
|
|
20240614,181000,3644068942,1600,1600,1600,1600,0
|
|
20240614,180900,3644068942,1600,1600,1600,1600,0
|
|
20240614,180800,3644068942,1600,1600,1600,1600,0
|
|
20240614,180700,3644068942,1600,1600,1600,1600,0
|
|
20240614,180600,3644068942,1600,1600,1600,1600,0
|
|
20240614,180500,3644068942,1600,1600,1600,1600,0
|
|
20240614,180400,3644068942,1600,1600,1600,1600,0
|
|
20240614,180300,3644068942,1600,1600,1600,1600,27537
|
|
20240614,180200,3644068942,1600,1600,1600,1600,0
|
|
20240614,180100,3644068942,1600,1600,1600,1600,0
|
|
20240614,180000,3644068942,1600,1600,1600,1600,0
|
|
20240614,175900,3644068942,1600,1600,1600,1600,0
|
|
20240614,175800,3644068942,1600,1600,1600,1600,0
|
|
20240614,175700,3644068942,1600,1600,1600,1600,0
|
|
20240614,175600,3644068942,1600,1600,1600,1600,0
|
|
20240614,175500,3644068942,1600,1600,1600,1600,0
|
|
20240614,175400,3644068942,1600,1600,1600,1600,0
|
|
20240614,175300,3644068942,1600,1600,1600,1600,0
|
|
20240614,175200,3644068942,1600,1600,1600,1600,0
|
|
20240614,175100,3644068942,1600,1600,1600,1600,0
|
|
20240614,175000,3644068942,1600,1600,1600,1600,0
|
|
20240614,174900,3644068942,1600,1600,1600,1600,0
|
|
20240614,174800,3644068942,1600,1600,1600,1600,0
|
|
20240614,174700,3644068942,1600,1600,1600,1600,0
|
|
20240614,174600,3644068942,1600,1600,1600,1600,0
|
|
20240614,174500,3644068942,1600,1600,1600,1600,0
|
|
20240614,174400,3644068942,1600,1600,1600,1600,0
|
|
20240614,174300,3644068942,1600,1600,1600,1600,0
|
|
20240614,174200,3644068942,1600,1600,1600,1600,0
|
|
20240614,174100,3644068942,1600,1600,1600,1600,0
|
|
20240614,174000,3644068942,1600,1600,1600,1600,0
|
|
20240614,173900,3644068942,1600,1600,1600,1600,0
|
|
20240614,173800,3644068942,1600,1600,1600,1600,0
|
|
20240614,173700,3644068942,1600,1600,1600,1600,0
|
|
20240614,173600,3644068942,1600,1600,1600,1600,0
|
|
20240614,173500,3644068942,1600,1600,1600,1600,0
|
|
20240614,173400,3644068942,1600,1600,1600,1600,0
|
|
20240614,173300,3644068942,1600,1600,1600,1600,27537
|
|
20240614,173200,3644068942,1600,1600,1600,1600,0
|
|
20240614,173100,3644068942,1600,1600,1600,1600,0
|
|
20240614,173000,3644068942,1600,1600,1600,1600,0
|
|
20240614,172900,3644068942,1600,1600,1600,1600,0
|
|
20240614,172800,3644068942,1600,1600,1600,1600,0
|
|
20240614,172700,3644068942,1600,1600,1600,1600,0
|
|
20240614,172600,3644068942,1600,1600,1600,1600,0
|
|
20240614,172500,3644068942,1600,1600,1600,1600,0
|
|
20240614,172400,3644068942,1600,1600,1600,1600,0
|
|
20240614,172300,3644068942,1600,1600,1600,1600,0
|
|
20240614,172200,3644068942,1600,1600,1600,1600,0
|
|
20240614,172100,3644068942,1600,1600,1600,1600,0
|
|
20240614,172000,3644068942,1600,1600,1600,1600,0
|
|
20240614,171900,3644068942,1600,1600,1600,1600,0
|
|
20240614,171800,3644068942,1600,1600,1600,1600,0
|
|
20240614,171700,3644068942,1600,1600,1600,1600,0
|
|
20240614,171600,3644068942,1600,1600,1600,1600,0
|
|
20240614,171500,3644068942,1600,1600,1600,1600,0
|
|
20240614,171400,3644068942,1600,1600,1600,1600,0
|
|
20240614,171300,3644068942,1600,1600,1600,1600,0
|
|
20240614,171200,3644068942,1600,1600,1600,1600,0
|
|
20240614,171100,3644068942,1600,1600,1600,1600,0
|
|
20240614,171000,3644068942,1600,1600,1600,1600,0
|
|
20240614,170900,3644068942,1600,1600,1600,1600,0
|
|
20240614,170800,3644068942,1600,1600,1600,1600,0
|
|
20240614,170700,3644068942,1600,1600,1600,1600,0
|
|
20240614,170600,3644068942,1600,1600,1600,1600,0
|
|
20240614,170500,3644068942,1600,1600,1600,1600,0
|
|
20240614,170400,3644068942,1600,1600,1600,1600,0
|
|
20240614,170300,3644068942,1600,1600,1600,1600,27537
|
|
20240614,170200,3644068942,1600,1600,1600,1600,0
|
|
20240614,170100,3644068942,1600,1600,1600,1600,0
|
|
20240614,170000,3644068942,1600,1600,1600,1600,0
|
|
20240614,165900,3644068942,1600,1600,1600,1600,0
|
|
20240614,165800,3644068942,1600,1600,1600,1600,0
|
|
20240614,165700,3644068942,1600,1600,1600,1600,0
|
|
20240614,165600,3644068942,1600,1600,1600,1600,0
|
|
20240614,165500,3644068942,1600,1600,1600,1600,0
|
|
20240614,165400,3644068942,1600,1600,1600,1600,0
|
|
20240614,165300,3644068942,1600,1600,1600,1600,0
|
|
20240614,165200,3644068942,1600,1600,1600,1600,0
|
|
20240614,165100,3644068942,1600,1600,1600,1600,0
|
|
20240614,165000,3644068942,1600,1600,1600,1600,0
|
|
20240614,164900,3644068942,1600,1600,1600,1600,0
|
|
20240614,164800,3644068942,1600,1600,1600,1600,0
|
|
20240614,164700,3644068942,1600,1600,1600,1600,0
|
|
20240614,164600,3644068942,1600,1600,1600,1600,0
|
|
20240614,164500,3644068942,1600,1600,1600,1600,0
|
|
20240614,164400,3644068942,1600,1600,1600,1600,0
|
|
20240614,164300,3644068942,1600,1600,1600,1600,0
|
|
20240614,164200,3644068942,1600,1600,1600,1600,0
|
|
20240614,164100,3644068942,1600,1600,1600,1600,0
|
|
20240614,164000,3644068942,1600,1600,1600,1600,0
|
|
20240614,163900,3644068942,1600,1600,1600,1600,0
|
|
20240614,163800,3644068942,1600,1600,1600,1600,0
|
|
20240614,163700,3644068942,1600,1600,1600,1600,0
|
|
20240614,163600,3644068942,1600,1600,1600,1600,0
|
|
20240614,163500,3644068942,1600,1600,1600,1600,0
|
|
20240614,163400,3644068942,1600,1600,1600,1600,0
|
|
20240614,163300,3644068942,1600,1600,1600,1600,27537
|
|
20240614,163200,3644068942,1600,1600,1600,1600,0
|
|
20240614,163100,3644068942,1600,1600,1600,1600,0
|
|
20240614,163000,3644068942,1600,1600,1600,1600,0
|
|
20240614,162900,3644068942,1600,1600,1600,1600,0
|
|
20240614,162800,3644068942,1600,1600,1600,1600,0
|
|
20240614,162700,3644068942,1600,1600,1600,1600,0
|
|
20240614,162600,3644068942,1600,1600,1600,1600,0
|
|
20240614,162500,3644068942,1600,1600,1600,1600,0
|
|
20240614,162400,3644068942,1600,1600,1600,1600,0
|
|
20240614,162300,3644068942,1600,1600,1600,1600,0
|
|
20240614,162200,3644068942,1600,1600,1600,1600,0
|
|
20240614,162100,3644068942,1600,1600,1600,1600,0
|
|
20240614,162000,3644068942,1600,1600,1600,1600,0
|
|
20240614,161900,3644068942,1600,1600,1600,1600,0
|
|
20240614,161800,3644068942,1600,1600,1600,1600,0
|
|
20240614,161700,3644068942,1600,1600,1600,1600,0
|
|
20240614,161600,3644068942,1600,1600,1600,1600,0
|
|
20240614,161500,3644068942,1600,1600,1600,1600,0
|
|
20240614,161400,3644068942,1600,1600,1600,1600,0
|
|
20240614,161300,3644068942,1600,1600,1600,1600,0
|
|
20240614,161200,3644068942,1600,1600,1600,1600,0
|
|
20240614,161100,3644068942,1600,1600,1600,1600,0
|
|
20240614,161000,3644068942,1600,1600,1600,1600,0
|
|
20240614,160900,3644068942,1600,1600,1600,1600,0
|
|
20240614,160800,3644068942,1600,1600,1600,1600,0
|
|
20240614,160700,3644068942,1600,1600,1600,1600,0
|
|
20240614,160600,3644068942,1600,1600,1600,1600,0
|
|
20240614,160500,3644068942,1600,1600,1600,1600,0
|
|
20240614,160400,3644068942,1600,1600,1600,1600,0
|
|
20240614,160300,3644068942,1600,1600,1600,1600,27537
|
|
20240614,160200,3644068942,1600,1600,1600,1600,0
|
|
20240614,160100,3644068942,1600,1600,1600,1600,0
|
|
20240614,160000,3644068942,1600,1600,1600,1600,0
|
|
20240614,155900,3644068942,1600,1600,1600,1600,0
|
|
20240614,155800,3644068942,1600,1600,1600,1600,0
|
|
20240614,155700,3644068942,1600,1600,1600,1600,0
|
|
20240614,155600,3644068942,1600,1600,1600,1600,0
|
|
20240614,155500,3644068942,1600,1600,1600,1600,0
|
|
20240614,155400,3644068942,1600,1600,1600,1600,0
|
|
20240614,155300,3644068942,1600,1600,1600,1600,0
|
|
20240614,155200,3644068942,1600,1600,1600,1600,0
|
|
20240614,155100,3644068942,1600,1600,1600,1600,0
|
|
20240614,155000,3644068942,1600,1600,1600,1600,0
|
|
20240614,154900,3644068942,1600,1600,1600,1600,0
|
|
20240614,154800,3644068942,1600,1600,1600,1600,0
|
|
20240614,154700,3644068942,1600,1600,1600,1600,0
|
|
20240614,154600,3644068942,1600,1600,1600,1600,0
|
|
20240614,154500,3644068942,1600,1600,1600,1600,0
|
|
20240614,154400,3644068942,1600,1600,1600,1600,0
|
|
20240614,154300,3644068942,1600,1600,1600,1600,0
|
|
20240614,154200,3644068942,1600,1600,1600,1600,0
|
|
20240614,154100,3644068942,1600,1600,1600,1600,0
|
|
20240614,154000,3644068942,1600,1600,1600,1600,0
|
|
20240614,153900,3644068942,1600,1600,1600,1600,0
|
|
20240614,153800,3644068942,1600,1600,1600,1600,0
|
|
20240614,153700,3644068942,1600,1600,1600,1600,0
|
|
20240614,153600,3644068942,1600,1600,1600,1600,0
|
|
20240614,153500,3644068942,1600,1600,1600,1600,0
|
|
20240614,153400,3644068942,1600,1600,1600,1600,0
|
|
20240614,153300,3644068942,1600,1600,1600,1600,27537
|
|
20240614,153200,3644068942,1600,1600,1600,1600,0
|
|
20240614,153100,3644068942,1600,1600,1600,1600,0
|
|
20240614,153000,3644068942,1600,1600,1600,1600,27537
|
|
20240614,152900,3600009742,1599,1599,1599,1599,0
|
|
20240614,152800,3600009742,1599,1599,1599,1599,0
|
|
20240614,152700,3600009742,1599,1599,1599,1599,0
|
|
20240614,152600,3600009742,1599,1599,1599,1599,0
|
|
20240614,152500,3600009742,1599,1599,1599,1599,0
|
|
20240614,152400,3600009742,1599,1599,1599,1599,0
|
|
20240614,152300,3600009742,1599,1599,1599,1599,0
|
|
20240614,152200,3600009742,1599,1599,1599,1599,0
|
|
20240614,152100,3600009742,1599,1599,1599,1599,0
|
|
20240614,152000,3600009742,1599,1599,1599,1599,0
|
|
20240614,151900,3600009742,1599,1598,1600,1598,5292
|
|
20240614,151800,3591546935,1599,1599,1599,1598,5045
|
|
20240614,151700,3583482572,1599,1599,1599,1598,975
|
|
20240614,151600,3581923557,1599,1597,1599,1596,5389
|
|
20240614,151500,3573319539,1596,1596,1597,1595,9861
|
|
20240614,151400,3557581437,1599,1599,1599,1599,4238
|
|
20240614,151300,3550804875,1596,1600,1600,1596,3080
|
|
20240614,151200,3545888329,1600,1600,1600,1599,2342
|
|
20240614,151100,3542141142,1596,1599,1599,1596,8008
|
|
20240614,151000,3529339547,1599,1599,1599,1595,5965
|
|
20240614,150900,3519801636,1595,1595,1600,1594,14007
|
|
20240614,150800,3497423564,1595,1595,1596,1594,1160
|
|
20240614,150700,3495572955,1595,1594,1596,1594,705
|
|
20240614,150600,3494448324,1595,1594,1595,1594,320
|
|
20240614,150500,3493937944,1594,1594,1595,1594,17910
|
|
20240614,150400,3465386599,1593,1594,1594,1593,351
|
|
20240614,150300,3464827383,1594,1593,1594,1593,2305
|
|
20240614,150200,3461155466,1593,1594,1594,1593,9492
|
|
20240614,150100,3446032568,1595,1594,1595,1594,245
|
|
20240614,150000,3445641998,1594,1594,1595,1594,527
|
|
20240614,145900,3444801954,1593,1595,1595,1593,6570
|
|
20240614,145800,3434326845,1595,1596,1596,1594,2550
|
|
20240614,145700,3430259604,1595,1595,1595,1594,2934
|
|
20240614,145600,3425579974,1595,1594,1595,1594,783
|
|
20240614,145500,3424331816,1594,1594,1595,1593,8181
|
|
20240614,145400,3411296209,1595,1595,1595,1595,751
|
|
20240614,145300,3410098364,1595,1595,1595,1593,4608
|
|
20240614,145200,3402753644,1595,1595,1595,1595,1413
|
|
20240614,145100,3400499909,1594,1594,1595,1594,175
|
|
20240614,145000,3400220958,1595,1594,1595,1593,788
|
|
20240614,144900,3398964747,1594,1594,1594,1594,50
|
|
20240614,144800,3398885047,1595,1594,1595,1594,8391
|
|
20240614,144700,3385509329,1593,1594,1594,1593,616
|
|
20240614,144600,3384527817,1594,1594,1594,1593,41
|
|
20240614,144500,3384462470,1592,1593,1594,1592,16287
|
|
20240614,144400,3358529829,1593,1593,1593,1593,2744
|
|
20240614,144300,3354158637,1593,1594,1594,1593,7646
|
|
20240614,144200,3341978501,1594,1594,1594,1593,468
|
|
20240614,144100,3341232946,1593,1593,1594,1593,4544
|
|
20240614,144000,3333994304,1594,1593,1594,1593,3552
|
|
20240614,143900,3328335967,1593,1594,1594,1593,419
|
|
20240614,143800,3327668396,1594,1593,1594,1593,5818
|
|
20240614,143700,3318400294,1594,1593,1594,1593,3650
|
|
20240614,143600,3312585744,1594,1593,1594,1593,4091
|
|
20240614,143500,3306067470,1593,1594,1594,1593,131
|
|
20240614,143400,3305858770,1594,1594,1594,1593,4812
|
|
20240614,143300,3298192549,1594,1594,1594,1593,4268
|
|
20240614,143200,3291391547,1593,1594,1594,1593,159
|
|
20240614,143100,3291138206,1594,1594,1594,1593,3619
|
|
20240614,143000,3285372630,1594,1594,1594,1593,16001
|
|
20240614,142900,3259867207,1594,1594,1594,1594,678
|
|
20240614,142800,3258786475,1595,1595,1595,1594,873
|
|
20240614,142700,3257394051,1595,1595,1595,1595,2493
|
|
20240614,142600,3253417716,1595,1595,1595,1594,6584
|
|
20240614,142500,3242922815,1595,1595,1596,1595,5622
|
|
20240614,142400,3233955720,1595,1595,1595,1594,2640
|
|
20240614,142300,3229747552,1595,1595,1595,1594,463
|
|
20240614,142200,3229009081,1595,1595,1595,1595,1025
|
|
20240614,142100,3227374206,1595,1596,1596,1594,4635
|
|
20240614,142000,3219981221,1596,1595,1596,1595,3334
|
|
20240614,141900,3214663285,1595,1595,1595,1595,813
|
|
20240614,141800,3213366550,1595,1595,1596,1595,482
|
|
20240614,141700,3212597447,1596,1597,1597,1596,1413
|
|
20240614,141600,3210342287,1597,1597,1597,1596,1254
|
|
20240614,141500,3208339830,1597,1596,1597,1596,4344
|
|
20240614,141400,3201405899,1596,1597,1598,1596,4343
|
|
20240614,141300,3194469698,1598,1598,1598,1596,2217
|
|
20240614,141200,3190926998,1598,1598,1598,1597,2309
|
|
20240614,141100,3187237837,1596,1598,1598,1596,133
|
|
20240614,141000,3187025305,1598,1598,1598,1598,1042
|
|
20240614,140900,3185360189,1598,1597,1598,1597,3852
|
|
20240614,140800,3179204783,1598,1596,1598,1594,13974
|
|
20240614,140700,3156915393,1598,1597,1598,1596,2761
|
|
20240614,140600,3152507061,1597,1597,1598,1597,2465
|
|
20240614,140500,3148569551,1597,1598,1598,1597,3045
|
|
20240614,140400,3143706685,1598,1598,1598,1598,43
|
|
20240614,140300,3143637971,1595,1595,1598,1595,1023
|
|
20240614,140200,3142006255,1595,1595,1598,1594,7547
|
|
20240614,140100,3129973054,1595,1593,1595,1593,3354
|
|
20240614,140000,3124628464,1593,1594,1594,1593,2148
|
|
20240614,135900,3121205552,1598,1596,1598,1594,14003
|
|
20240614,135800,3098871360,1596,1598,1598,1596,1116
|
|
20240614,135700,3097090012,1598,1595,1598,1595,1570
|
|
20240614,135600,3094585829,1595,1594,1595,1594,455
|
|
20240614,135500,3093860441,1595,1595,1595,1595,491
|
|
20240614,135400,3093077296,1596,1599,1600,1596,2002
|
|
20240614,135300,3089877515,1600,1598,1600,1598,21047
|
|
20240614,135200,3056223986,1598,1596,1598,1596,1170
|
|
20240614,135100,3054355496,1595,1595,1596,1595,11605
|
|
20240614,135000,3035844898,1595,1595,1595,1593,7253
|
|
20240614,134900,3024277766,1594,1595,1595,1594,41
|
|
20240614,134800,3024212389,1595,1595,1595,1593,11
|
|
20240614,134700,3024194848,1595,1594,1595,1593,11395
|
|
20240614,134600,3006040251,1594,1594,1595,1594,1956
|
|
20240614,134500,3002922380,1594,1594,1594,1594,459
|
|
20240614,134400,3002190734,1593,1595,1595,1593,4832
|
|
20240614,134300,2994488586,1595,1594,1595,1593,2971
|
|
20240614,134200,2989755123,1594,1593,1594,1593,3210
|
|
20240614,134100,2984639384,1593,1593,1593,1592,6352
|
|
20240614,134000,2974525448,1593,1592,1593,1592,1836
|
|
20240614,133900,2971600703,1593,1593,1593,1592,3118
|
|
20240614,133800,2966633979,1592,1593,1593,1592,2823
|
|
20240614,133700,2962137279,1592,1592,1592,1592,14058
|
|
20240614,133600,2939756943,1592,1592,1593,1592,2216
|
|
20240614,133500,2936228865,1592,1594,1594,1592,1667
|
|
20240614,133400,2933573084,1594,1594,1594,1594,5469
|
|
20240614,133300,2924855498,1594,1594,1594,1594,2955
|
|
20240614,133200,2920145228,1593,1594,1594,1593,130
|
|
20240614,133100,2919938049,1593,1594,1594,1593,5452
|
|
20240614,133000,2911251130,1593,1593,1593,1592,6475
|
|
20240614,132900,2900936466,1593,1593,1593,1593,615
|
|
20240614,132800,2899956771,1593,1592,1593,1592,1013
|
|
20240614,132700,2898343078,1593,1593,1593,1592,960
|
|
20240614,132600,2896813799,1594,1594,1594,1594,75
|
|
20240614,132500,2896694249,1594,1592,1594,1592,6727
|
|
20240614,132400,2885974126,1592,1591,1592,1590,1417
|
|
20240614,132300,2883719828,1592,1591,1592,1591,1185
|
|
20240614,132200,2881834492,1591,1590,1591,1590,298
|
|
20240614,132100,2881360572,1590,1591,1591,1590,10209
|
|
20240614,132000,2865118195,1591,1591,1591,1591,922
|
|
20240614,131900,2863651293,1591,1591,1591,1590,750
|
|
20240614,131800,2862458188,1590,1591,1591,1590,5077
|
|
20240614,131700,2854380699,1591,1594,1594,1591,5612
|
|
20240614,131600,2845449412,1594,1593,1594,1593,234
|
|
20240614,131500,2845076429,1593,1593,1593,1593,3929
|
|
20240614,131400,2838817532,1593,1593,1593,1592,2287
|
|
20240614,131300,2835175594,1593,1591,1593,1591,1272
|
|
20240614,131200,2833151304,1592,1591,1592,1591,65
|
|
20240614,131100,2833047884,1593,1593,1593,1593,479
|
|
20240614,131000,2832284837,1591,1591,1591,1591,324
|
|
20240614,130900,2831769353,1590,1590,1590,1589,9162
|
|
20240614,130800,2817203819,1590,1590,1590,1590,811
|
|
20240614,130700,2815914329,1590,1590,1591,1590,59506
|
|
20240614,130600,2721299783,1591,1591,1591,1591,53
|
|
20240614,130500,2721215460,1591,1591,1593,1590,1571
|
|
20240614,130400,2718716293,1593,1591,1593,1590,4186
|
|
20240614,130300,2712057707,1591,1591,1591,1590,115
|
|
20240614,130200,2711874753,1591,1591,1591,1591,392
|
|
20240614,130100,2711251081,1591,1591,1592,1591,314
|
|
20240614,130000,2710751214,1592,1590,1592,1590,697
|
|
20240614,125900,2709642772,1590,1593,1594,1590,6841
|
|
20240614,125800,2698761157,1593,1592,1593,1591,1208
|
|
20240614,125700,2696838023,1592,1592,1592,1591,88
|
|
20240614,125600,2696697985,1590,1592,1592,1590,2686
|
|
20240614,125500,2692424514,1592,1590,1594,1590,8567
|
|
20240614,125400,2678796971,1590,1591,1591,1590,7461
|
|
20240614,125300,2666930905,1591,1592,1592,1590,659
|
|
20240614,125200,2665881816,1590,1591,1591,1590,1710
|
|
20240614,125100,2663162914,1590,1590,1590,1590,4101
|
|
20240614,125000,2656642324,1590,1592,1592,1590,8447
|
|
20240614,124900,2643201788,1592,1592,1592,1592,580
|
|
20240614,124800,2642278428,1592,1591,1592,1591,4427
|
|
20240614,124700,2635233674,1591,1590,1591,1590,2070
|
|
20240614,124600,2631940456,1591,1591,1591,1590,5758
|
|
20240614,124500,2622784478,1592,1592,1592,1592,75
|
|
20240614,124400,2622665078,1592,1592,1592,1591,335
|
|
20240614,124300,2622131768,1592,1592,1592,1591,1171
|
|
20240614,124200,2620268677,1591,1592,1592,1591,922
|
|
20240614,124100,2618801623,1592,1591,1592,1591,1717
|
|
20240614,124000,2616069430,1591,1590,1591,1590,484
|
|
20240614,123900,2615299410,1590,1591,1591,1590,1162
|
|
20240614,123800,2613451273,1590,1591,1591,1590,2515
|
|
20240614,123700,2609450408,1591,1590,1591,1590,400
|
|
20240614,123600,2608814009,1590,1591,1592,1590,1296
|
|
20240614,123500,2606751595,1591,1591,1591,1590,11794
|
|
20240614,123400,2587996296,1591,1591,1592,1590,3857
|
|
20240614,123300,2581861003,1591,1593,1593,1591,1431
|
|
20240614,123200,2579584055,1593,1591,1594,1590,8755
|
|
20240614,123100,2565660994,1594,1591,1594,1591,2911
|
|
20240614,123000,2561023500,1591,1591,1591,1590,6884
|
|
20240614,122900,2550072056,1591,1590,1591,1590,372
|
|
20240614,122800,2549480214,1590,1592,1592,1590,21718
|
|
20240614,122700,2514917758,1593,1593,1594,1593,864
|
|
20240614,122600,2513541404,1594,1594,1594,1592,109
|
|
20240614,122500,2513367666,1594,1594,1594,1592,8307
|
|
20240614,122400,2500140461,1594,1595,1595,1594,2570
|
|
20240614,122300,2496041695,1595,1594,1595,1593,5913
|
|
20240614,122200,2486611095,1594,1592,1594,1591,1669
|
|
20240614,122100,2483953555,1592,1591,1592,1591,3180
|
|
20240614,122000,2478893175,1591,1591,1591,1590,2963
|
|
20240614,121900,2474180672,1591,1590,1591,1590,3138
|
|
20240614,121800,2469190114,1591,1591,1591,1591,2229
|
|
20240614,121700,2465643775,1591,1591,1591,1591,688
|
|
20240614,121600,2464549167,1591,1590,1591,1590,313
|
|
20240614,121500,2464051492,1590,1591,1591,1590,298
|
|
20240614,121400,2463577618,1590,1591,1591,1590,2550
|
|
20240614,121300,2459522867,1591,1591,1591,1590,4335
|
|
20240614,121200,2452627682,1590,1591,1591,1590,1186
|
|
20240614,121100,2450741665,1591,1591,1591,1590,1129
|
|
20240614,121000,2448945526,1590,1591,1591,1590,6295
|
|
20240614,120900,2438931316,1592,1592,1592,1592,1070
|
|
20240614,120800,2437227876,1592,1592,1592,1592,160
|
|
20240614,120700,2436973156,1592,1592,1592,1591,1356
|
|
20240614,120600,2434815055,1592,1592,1592,1592,312
|
|
20240614,120500,2434318351,1591,1591,1592,1591,3497
|
|
20240614,120400,2428754620,1591,1591,1591,1590,6832
|
|
20240614,120300,2417885079,1591,1591,1592,1591,11507
|
|
20240614,120200,2399577435,1591,1592,1592,1591,7701
|
|
20240614,120100,2387324186,1592,1592,1592,1592,1571
|
|
20240614,120000,2384823154,1593,1593,1593,1593,1199
|
|
20240614,115900,2382913147,1593,1592,1593,1592,1562
|
|
20240614,115800,2380426323,1592,1592,1592,1592,1170
|
|
20240614,115700,2378563683,1592,1592,1593,1592,3096
|
|
20240614,115600,2373632126,1592,1593,1594,1592,6070
|
|
20240614,115500,2363964216,1594,1593,1594,1593,1568
|
|
20240614,115400,2361466295,1594,1594,1594,1594,91
|
|
20240614,115300,2361321241,1594,1592,1594,1592,444
|
|
20240614,115200,2360614390,1592,1593,1593,1592,1929
|
|
20240614,115100,2357543202,1594,1593,1594,1592,8441
|
|
20240614,115000,2344104144,1594,1594,1594,1594,76
|
|
20240614,114900,2343983000,1594,1594,1594,1593,3019
|
|
20240614,114800,2339173314,1595,1595,1595,1595,1141
|
|
20240614,114700,2337353419,1595,1595,1595,1595,75
|
|
20240614,114600,2337233794,1595,1592,1595,1592,1595
|
|
20240614,114500,2334693269,1593,1593,1593,1592,2787
|
|
20240614,114400,2330254078,1593,1593,1593,1593,252
|
|
20240614,114300,2329852642,1593,1593,1593,1593,917
|
|
20240614,114200,2328391861,1593,1595,1595,1593,534
|
|
20240614,114100,2327540488,1594,1594,1594,1594,6262
|
|
20240614,114000,2317558860,1594,1593,1594,1593,1119
|
|
20240614,113900,2315776290,1593,1593,1593,1592,216
|
|
20240614,113800,2315432269,1593,1594,1594,1593,224
|
|
20240614,113700,2315075399,1594,1594,1594,1593,2296
|
|
20240614,113600,2311417673,1593,1594,1594,1593,2294
|
|
20240614,113500,2307762842,1594,1593,1594,1593,70
|
|
20240614,113400,2307651275,1594,1594,1594,1593,2139
|
|
20240614,113300,2304242182,1594,1594,1594,1593,601
|
|
20240614,113200,2303284354,1593,1593,1594,1593,355
|
|
20240614,113100,2302718658,1594,1594,1594,1594,927
|
|
20240614,113000,2301241020,1594,1595,1595,1593,7635
|
|
20240614,112900,2289076656,1595,1595,1595,1594,3922
|
|
20240614,112800,2282824866,1594,1595,1595,1594,467
|
|
20240614,112700,2282080348,1595,1595,1595,1594,2738
|
|
20240614,112600,2277715962,1595,1595,1595,1594,3754
|
|
20240614,112500,2271732018,1595,1595,1595,1594,152
|
|
20240614,112400,2271489598,1594,1595,1595,1594,500
|
|
20240614,112300,2270692274,1595,1595,1595,1595,1237
|
|
20240614,112200,2268719259,1595,1595,1596,1595,2885
|
|
20240614,112100,2264117682,1596,1596,1596,1596,694
|
|
20240614,112000,2263010058,1596,1595,1596,1595,165
|
|
20240614,111900,2262746875,1595,1595,1595,1595,161
|
|
20240614,111800,2262490080,1595,1598,1598,1595,1708
|
|
20240614,111700,2259764302,1595,1598,1598,1595,2679
|
|
20240614,111600,2255489246,1598,1598,1598,1596,567
|
|
20240614,111500,2254583222,1599,1597,1599,1596,4001
|
|
20240614,111400,2248197598,1597,1596,1598,1596,4219
|
|
20240614,111300,2241460093,1596,1596,1596,1596,6976
|
|
20240614,111200,2230326397,1596,1596,1596,1595,1217
|
|
20240614,111100,2228385190,1596,1596,1596,1595,1471
|
|
20240614,111000,2226038932,1595,1595,1596,1595,1443
|
|
20240614,110900,2223737338,1595,1595,1595,1595,1981
|
|
20240614,110800,2220577643,1595,1598,1599,1595,4795
|
|
20240614,110700,2212919636,1599,1599,1599,1598,3266
|
|
20240614,110600,2207697306,1599,1595,1599,1595,8351
|
|
20240614,110500,2194367211,1594,1594,1595,1593,2646
|
|
20240614,110400,2190149649,1594,1594,1594,1594,352
|
|
20240614,110300,2189588561,1594,1593,1594,1593,1664
|
|
20240614,110200,2186937526,1593,1593,1593,1593,2559
|
|
20240614,110100,2182861039,1593,1592,1593,1592,195
|
|
20240614,110000,2182550589,1592,1593,1593,1592,1002
|
|
20240614,105900,2180955283,1593,1593,1593,1593,733
|
|
20240614,105800,2179787614,1594,1595,1595,1594,651
|
|
20240614,105700,2178749299,1595,1595,1595,1595,61
|
|
20240614,105600,2178652004,1595,1596,1596,1591,385
|
|
20240614,105500,2178039044,1591,1592,1596,1591,582
|
|
20240614,105400,2177112782,1591,1596,1596,1591,327
|
|
20240614,105300,2176591395,1590,1591,1592,1590,3635
|
|
20240614,105200,2170807166,1591,1595,1595,1591,6301
|
|
20240614,105100,2160777433,1593,1596,1596,1593,254
|
|
20240614,105000,2160372688,1596,1593,1596,1593,1048
|
|
20240614,104900,2158703179,1593,1593,1596,1593,1269
|
|
20240614,104800,2156681395,1593,1593,1593,1590,21419
|
|
20240614,104700,2122592720,1592,1593,1593,1592,4109
|
|
20240614,104600,2116047283,1594,1595,1595,1594,1262
|
|
20240614,104500,2114034454,1595,1595,1595,1593,872
|
|
20240614,104400,2112645014,1595,1596,1596,1595,3401
|
|
20240614,104300,2107218934,1596,1595,1596,1594,2538
|
|
20240614,104200,2103173032,1596,1596,1598,1596,3550
|
|
20240614,104100,2097507224,1596,1596,1598,1596,1139
|
|
20240614,104000,2095689330,1596,1595,1596,1593,10430
|
|
20240614,103900,2079068853,1596,1596,1596,1596,20
|
|
20240614,103800,2079036933,1596,1596,1596,1596,608
|
|
20240614,103700,2078066565,1596,1594,1596,1594,786
|
|
20240614,103600,2076813369,1594,1596,1596,1594,1017
|
|
20240614,103500,2075192239,1596,1596,1596,1596,232
|
|
20240614,103400,2074821967,1596,1593,1596,1593,77
|
|
20240614,103300,2074699257,1593,1598,1598,1593,4010
|
|
20240614,103200,2068305269,1597,1598,1598,1597,86
|
|
20240614,103100,2068167844,1599,1598,1599,1596,5030
|
|
20240614,103000,2060135320,1598,1597,1598,1595,1149
|
|
20240614,102900,2058302554,1597,1595,1597,1593,426
|
|
20240614,102800,2057623340,1595,1593,1597,1593,18908
|
|
20240614,102700,2027478420,1593,1593,1593,1592,1781
|
|
20240614,102600,2024642874,1593,1594,1594,1592,3538
|
|
20240614,102500,2019010188,1594,1593,1594,1592,4908
|
|
20240614,102400,2011190409,1594,1594,1595,1593,652
|
|
20240614,102300,2010151135,1594,1594,1594,1593,1370
|
|
20240614,102200,2007967507,1594,1595,1595,1594,2070
|
|
20240614,102100,2004667887,1595,1594,1595,1594,890
|
|
20240614,102000,2003248769,1595,1593,1595,1592,6692
|
|
20240614,101900,1992592393,1593,1595,1595,1593,3177
|
|
20240614,101800,1987529214,1595,1597,1597,1592,17626
|
|
20240614,101700,1959434476,1595,1595,1595,1595,4343
|
|
20240614,101600,1952507391,1599,1599,1599,1594,1420
|
|
20240614,101500,1950238641,1594,1595,1595,1594,2930
|
|
20240614,101400,1945566882,1599,1599,1600,1595,21804
|
|
20240614,101300,1910686631,1599,1595,1599,1594,2125
|
|
20240614,101200,1907293578,1595,1594,1595,1593,10168
|
|
20240614,101100,1891093782,1594,1596,1596,1594,11054
|
|
20240614,101000,1873470686,1597,1599,1600,1596,8430
|
|
20240614,100900,1860008532,1598,1599,1600,1598,6194
|
|
20240614,100800,1850100952,1599,1599,1600,1599,384
|
|
20240614,100700,1849486934,1600,1599,1600,1597,2898
|
|
20240614,100600,1844854436,1600,1600,1601,1598,8091
|
|
20240614,100500,1831908259,1597,1599,1600,1597,13289
|
|
20240614,100400,1810666327,1599,1597,1599,1597,4939
|
|
20240614,100300,1802772999,1596,1596,1597,1595,2881
|
|
20240614,100200,1798174923,1596,1596,1596,1595,1676
|
|
20240614,100100,1795501554,1596,1596,1597,1595,3002
|
|
20240614,100000,1790710837,1596,1596,1597,1596,2252
|
|
20240614,095900,1787115368,1596,1597,1597,1595,64
|
|
20240614,095800,1787013166,1597,1594,1597,1593,6367
|
|
20240614,095700,1776864220,1594,1597,1597,1594,545
|
|
20240614,095600,1775995300,1597,1595,1598,1594,1965
|
|
20240614,095500,1772860532,1598,1598,1598,1594,5138
|
|
20240614,095400,1764661017,1598,1600,1601,1597,11614
|
|
20240614,095300,1746098799,1600,1598,1600,1598,10538
|
|
20240614,095200,1729243433,1597,1593,1597,1589,7606
|
|
20240614,095100,1717127289,1593,1589,1593,1588,22473
|
|
20240614,095000,1681417294,1588,1590,1590,1588,6919
|
|
20240614,094900,1670424471,1590,1591,1591,1590,7181
|
|
20240614,094800,1659005597,1590,1591,1591,1590,4870
|
|
20240614,094700,1651259663,1591,1590,1591,1590,5993
|
|
20240614,094600,1641725324,1591,1591,1591,1590,6314
|
|
20240614,094500,1631680612,1590,1588,1590,1588,4416
|
|
20240614,094400,1624667870,1588,1590,1590,1587,11051
|
|
20240614,094300,1607118529,1590,1589,1590,1588,5766
|
|
20240614,094200,1597956562,1588,1590,1590,1587,13037
|
|
20240614,094100,1577253892,1589,1590,1590,1589,4199
|
|
20240614,094000,1570578906,1590,1589,1590,1588,2842
|
|
20240614,093900,1566063311,1589,1588,1589,1587,4521
|
|
20240614,093800,1558888162,1587,1587,1588,1586,15358
|
|
20240614,093700,1534519928,1587,1589,1589,1587,21172
|
|
20240614,093600,1500895404,1588,1589,1589,1587,18103
|
|
20240614,093500,1472154077,1588,1590,1591,1588,20311
|
|
20240614,093400,1439883383,1592,1592,1593,1589,45757
|
|
20240614,093300,1367116165,1592,1592,1592,1591,4928
|
|
20240614,093200,1359271915,1592,1590,1592,1590,3998
|
|
20240614,093100,1352911341,1591,1591,1592,1590,5626
|
|
20240614,093000,1343962984,1592,1593,1593,1590,29555
|
|
20240614,092900,1296960921,1592,1591,1596,1591,9945
|
|
20240614,092800,1281131784,1591,1595,1596,1591,66780
|
|
20240614,092700,1174809892,1596,1593,1597,1593,4693
|
|
20240614,092600,1167316874,1593,1594,1597,1593,13975
|
|
20240614,092500,1145041869,1594,1594,1595,1594,13354
|
|
20240614,092400,1123755582,1594,1597,1597,1593,16797
|
|
20240614,092300,1096980799,1597,1597,1598,1594,29495
|
|
20240614,092200,1049917995,1597,1597,1598,1596,7749
|
|
20240614,092100,1037542785,1597,1597,1597,1595,17895
|
|
20240614,092000,1008993342,1597,1598,1598,1595,9210
|
|
20240614,091900,994295301,1598,1594,1598,1594,14491
|
|
20240614,091800,971177389,1594,1598,1598,1594,25357
|
|
20240614,091700,930721650,1598,1598,1599,1597,2971
|
|
20240614,091600,925973897,1598,1599,1600,1597,19838
|
|
20240614,091500,894282469,1600,1604,1604,1599,5690
|
|
20240614,091400,885171932,1604,1602,1605,1602,2643
|
|
20240614,091300,880935713,1602,1597,1602,1592,75555
|
|
20240614,091200,760292614,1596,1601,1601,1596,47216
|
|
20240614,091100,684855035,1601,1602,1602,1599,6822
|
|
20240614,091000,673943093,1602,1606,1606,1599,12599
|
|
20240614,090900,653774881,1605,1601,1605,1600,17666
|
|
20240614,090800,625470665,1600,1600,1603,1598,15479
|
|
20240614,090700,600715927,1598,1602,1604,1597,35147
|
|
20240614,090600,544507718,1603,1598,1605,1595,29413
|
|
20240614,090500,497486745,1598,1613,1615,1591,103964
|
|
20240614,090400,330851834,1615,1620,1623,1613,52511
|
|
20240614,090300,245932545,1620,1614,1625,1614,21249
|
|
20240614,090200,211501271,1613,1629,1633,1613,40907
|
|
20240614,090100,145261166,1630,1623,1637,1616,23924
|
|
20240614,090000,106423498,1627,1643,1643,1623,64050
|