598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185500,6930016194,1517,1517,1517,1517,26459
|
|
20240610,185400,6930016194,1517,1517,1517,1517,0
|
|
20240610,185300,6930016194,1517,1517,1517,1517,0
|
|
20240610,185200,6930016194,1517,1517,1517,1517,0
|
|
20240610,185100,6930016194,1517,1517,1517,1517,0
|
|
20240610,185000,6930016194,1517,1517,1517,1517,0
|
|
20240610,184900,6930016194,1517,1517,1517,1517,0
|
|
20240610,184800,6930016194,1517,1517,1517,1517,0
|
|
20240610,184700,6930016194,1517,1517,1517,1517,0
|
|
20240610,184600,6930016194,1517,1517,1517,1517,0
|
|
20240610,184500,6930016194,1517,1517,1517,1517,0
|
|
20240610,184400,6930016194,1517,1517,1517,1517,0
|
|
20240610,184300,6930016194,1517,1517,1517,1517,0
|
|
20240610,184200,6930016194,1517,1517,1517,1517,0
|
|
20240610,184100,6930016194,1517,1517,1517,1517,0
|
|
20240610,184000,6930016194,1517,1517,1517,1517,0
|
|
20240610,183900,6930016194,1517,1517,1517,1517,0
|
|
20240610,183800,6930016194,1517,1517,1517,1517,0
|
|
20240610,183700,6930016194,1517,1517,1517,1517,0
|
|
20240610,183600,6930016194,1517,1517,1517,1517,0
|
|
20240610,183500,6930016194,1517,1517,1517,1517,0
|
|
20240610,183400,6930016194,1517,1517,1517,1517,0
|
|
20240610,183300,6930016194,1517,1517,1517,1517,0
|
|
20240610,183200,6930016194,1517,1517,1517,1517,0
|
|
20240610,183100,6930016194,1517,1517,1517,1517,0
|
|
20240610,183000,6930016194,1517,1517,1517,1517,0
|
|
20240610,182900,6930016194,1517,1517,1517,1517,0
|
|
20240610,182800,6930016194,1517,1517,1517,1517,0
|
|
20240610,182700,6930016194,1517,1517,1517,1517,0
|
|
20240610,182600,6930016194,1517,1517,1517,1517,0
|
|
20240610,182500,6930016194,1517,1517,1517,1517,26459
|
|
20240610,182400,6930016194,1517,1517,1517,1517,0
|
|
20240610,182300,6930016194,1517,1517,1517,1517,0
|
|
20240610,182200,6930016194,1517,1517,1517,1517,0
|
|
20240610,182100,6930016194,1517,1517,1517,1517,0
|
|
20240610,182000,6930016194,1517,1517,1517,1517,0
|
|
20240610,181900,6930016194,1517,1517,1517,1517,0
|
|
20240610,181800,6930016194,1517,1517,1517,1517,0
|
|
20240610,181700,6930016194,1517,1517,1517,1517,0
|
|
20240610,181600,6930016194,1517,1517,1517,1517,0
|
|
20240610,181500,6930016194,1517,1517,1517,1517,0
|
|
20240610,181400,6930016194,1517,1517,1517,1517,0
|
|
20240610,181300,6930016194,1517,1517,1517,1517,0
|
|
20240610,181200,6930016194,1517,1517,1517,1517,0
|
|
20240610,181100,6930016194,1517,1517,1517,1517,0
|
|
20240610,181000,6930016194,1517,1517,1517,1517,0
|
|
20240610,180900,6930016194,1517,1517,1517,1517,0
|
|
20240610,180800,6930016194,1517,1517,1517,1517,0
|
|
20240610,180700,6930016194,1517,1517,1517,1517,0
|
|
20240610,180600,6930016194,1517,1517,1517,1517,0
|
|
20240610,180500,6930016194,1517,1517,1517,1517,0
|
|
20240610,180400,6930016194,1517,1517,1517,1517,0
|
|
20240610,180300,6930016194,1517,1517,1517,1517,0
|
|
20240610,180200,6930016194,1517,1517,1517,1517,0
|
|
20240610,180100,6930016194,1517,1517,1517,1517,0
|
|
20240610,180000,6930016194,1517,1517,1517,1517,0
|
|
20240610,175900,6930016194,1517,1517,1517,1517,0
|
|
20240610,175800,6930016194,1517,1517,1517,1517,0
|
|
20240610,175700,6930016194,1517,1517,1517,1517,0
|
|
20240610,175600,6930016194,1517,1517,1517,1517,0
|
|
20240610,175500,6930016194,1517,1517,1517,1517,26459
|
|
20240610,175400,6930016194,1517,1517,1517,1517,0
|
|
20240610,175300,6930016194,1517,1517,1517,1517,0
|
|
20240610,175200,6930016194,1517,1517,1517,1517,0
|
|
20240610,175100,6930016194,1517,1517,1517,1517,0
|
|
20240610,175000,6930016194,1517,1517,1517,1517,0
|
|
20240610,174900,6930016194,1517,1517,1517,1517,0
|
|
20240610,174800,6930016194,1517,1517,1517,1517,0
|
|
20240610,174700,6930016194,1517,1517,1517,1517,0
|
|
20240610,174600,6930016194,1517,1517,1517,1517,0
|
|
20240610,174500,6930016194,1517,1517,1517,1517,0
|
|
20240610,174400,6930016194,1517,1517,1517,1517,0
|
|
20240610,174300,6930016194,1517,1517,1517,1517,0
|
|
20240610,174200,6930016194,1517,1517,1517,1517,0
|
|
20240610,174100,6930016194,1517,1517,1517,1517,0
|
|
20240610,174000,6930016194,1517,1517,1517,1517,0
|
|
20240610,173900,6930016194,1517,1517,1517,1517,0
|
|
20240610,173800,6930016194,1517,1517,1517,1517,0
|
|
20240610,173700,6930016194,1517,1517,1517,1517,0
|
|
20240610,173600,6930016194,1517,1517,1517,1517,0
|
|
20240610,173500,6930016194,1517,1517,1517,1517,0
|
|
20240610,173400,6930016194,1517,1517,1517,1517,0
|
|
20240610,173300,6930016194,1517,1517,1517,1517,0
|
|
20240610,173200,6930016194,1517,1517,1517,1517,0
|
|
20240610,173100,6930016194,1517,1517,1517,1517,0
|
|
20240610,173000,6930016194,1517,1517,1517,1517,0
|
|
20240610,172900,6930016194,1517,1517,1517,1517,0
|
|
20240610,172800,6930016194,1517,1517,1517,1517,0
|
|
20240610,172700,6930016194,1517,1517,1517,1517,0
|
|
20240610,172600,6930016194,1517,1517,1517,1517,0
|
|
20240610,172500,6930016194,1517,1517,1517,1517,26459
|
|
20240610,172400,6930016194,1517,1517,1517,1517,0
|
|
20240610,172300,6930016194,1517,1517,1517,1517,0
|
|
20240610,172200,6930016194,1517,1517,1517,1517,0
|
|
20240610,172100,6930016194,1517,1517,1517,1517,0
|
|
20240610,172000,6930016194,1517,1517,1517,1517,0
|
|
20240610,171900,6930016194,1517,1517,1517,1517,0
|
|
20240610,171800,6930016194,1517,1517,1517,1517,0
|
|
20240610,171700,6930016194,1517,1517,1517,1517,0
|
|
20240610,171600,6930016194,1517,1517,1517,1517,0
|
|
20240610,171500,6930016194,1517,1517,1517,1517,0
|
|
20240610,171400,6930016194,1517,1517,1517,1517,0
|
|
20240610,171300,6930016194,1517,1517,1517,1517,0
|
|
20240610,171200,6930016194,1517,1517,1517,1517,0
|
|
20240610,171100,6930016194,1517,1517,1517,1517,0
|
|
20240610,171000,6930016194,1517,1517,1517,1517,0
|
|
20240610,170900,6930016194,1517,1517,1517,1517,0
|
|
20240610,170800,6930016194,1517,1517,1517,1517,0
|
|
20240610,170700,6930016194,1517,1517,1517,1517,0
|
|
20240610,170600,6930016194,1517,1517,1517,1517,0
|
|
20240610,170500,6930016194,1517,1517,1517,1517,0
|
|
20240610,170400,6930016194,1517,1517,1517,1517,0
|
|
20240610,170300,6930016194,1517,1517,1517,1517,0
|
|
20240610,170200,6930016194,1517,1517,1517,1517,0
|
|
20240610,170100,6930016194,1517,1517,1517,1517,0
|
|
20240610,170000,6930016194,1517,1517,1517,1517,0
|
|
20240610,165900,6930016194,1517,1517,1517,1517,0
|
|
20240610,165800,6930016194,1517,1517,1517,1517,0
|
|
20240610,165700,6930016194,1517,1517,1517,1517,0
|
|
20240610,165600,6930016194,1517,1517,1517,1517,0
|
|
20240610,165500,6930016194,1517,1517,1517,1517,26459
|
|
20240610,165400,6930016194,1517,1517,1517,1517,0
|
|
20240610,165300,6930016194,1517,1517,1517,1517,0
|
|
20240610,165200,6930016194,1517,1517,1517,1517,0
|
|
20240610,165100,6930016194,1517,1517,1517,1517,0
|
|
20240610,165000,6930016194,1517,1517,1517,1517,0
|
|
20240610,164900,6930016194,1517,1517,1517,1517,0
|
|
20240610,164800,6930016194,1517,1517,1517,1517,0
|
|
20240610,164700,6930016194,1517,1517,1517,1517,0
|
|
20240610,164600,6930016194,1517,1517,1517,1517,0
|
|
20240610,164500,6930016194,1517,1517,1517,1517,0
|
|
20240610,164400,6930016194,1517,1517,1517,1517,0
|
|
20240610,164300,6930016194,1517,1517,1517,1517,0
|
|
20240610,164200,6930016194,1517,1517,1517,1517,0
|
|
20240610,164100,6930016194,1517,1517,1517,1517,0
|
|
20240610,164000,6930016194,1517,1517,1517,1517,0
|
|
20240610,163900,6930016194,1517,1517,1517,1517,0
|
|
20240610,163800,6930016194,1517,1517,1517,1517,0
|
|
20240610,163700,6930016194,1517,1517,1517,1517,0
|
|
20240610,163600,6930016194,1517,1517,1517,1517,0
|
|
20240610,163500,6930016194,1517,1517,1517,1517,0
|
|
20240610,163400,6930016194,1517,1517,1517,1517,0
|
|
20240610,163300,6930016194,1517,1517,1517,1517,0
|
|
20240610,163200,6930016194,1517,1517,1517,1517,0
|
|
20240610,163100,6930016194,1517,1517,1517,1517,0
|
|
20240610,163000,6930016194,1517,1517,1517,1517,0
|
|
20240610,162900,6930016194,1517,1517,1517,1517,0
|
|
20240610,162800,6930016194,1517,1517,1517,1517,0
|
|
20240610,162700,6930016194,1517,1517,1517,1517,0
|
|
20240610,162600,6930016194,1517,1517,1517,1517,0
|
|
20240610,162500,6930016194,1517,1517,1517,1517,26459
|
|
20240610,162400,6930016194,1517,1517,1517,1517,0
|
|
20240610,162300,6930016194,1517,1517,1517,1517,0
|
|
20240610,162200,6930016194,1517,1517,1517,1517,0
|
|
20240610,162100,6930016194,1517,1517,1517,1517,0
|
|
20240610,162000,6930016194,1517,1517,1517,1517,0
|
|
20240610,161900,6930016194,1517,1517,1517,1517,0
|
|
20240610,161800,6930016194,1517,1517,1517,1517,0
|
|
20240610,161700,6930016194,1517,1517,1517,1517,0
|
|
20240610,161600,6930016194,1517,1517,1517,1517,0
|
|
20240610,161500,6930016194,1517,1517,1517,1517,0
|
|
20240610,161400,6930016194,1517,1517,1517,1517,0
|
|
20240610,161300,6930016194,1517,1517,1517,1517,0
|
|
20240610,161200,6930016194,1517,1517,1517,1517,0
|
|
20240610,161100,6930016194,1517,1517,1517,1517,0
|
|
20240610,161000,6930016194,1517,1517,1517,1517,0
|
|
20240610,160900,6930016194,1517,1517,1517,1517,0
|
|
20240610,160800,6930016194,1517,1517,1517,1517,0
|
|
20240610,160700,6930016194,1517,1517,1517,1517,0
|
|
20240610,160600,6930016194,1517,1517,1517,1517,0
|
|
20240610,160500,6930016194,1517,1517,1517,1517,0
|
|
20240610,160400,6930016194,1517,1517,1517,1517,0
|
|
20240610,160300,6930016194,1517,1517,1517,1517,0
|
|
20240610,160200,6930016194,1517,1517,1517,1517,0
|
|
20240610,160100,6930016194,1517,1517,1517,1517,0
|
|
20240610,160000,6930016194,1517,1517,1517,1517,0
|
|
20240610,155900,6930016194,1517,1517,1517,1517,0
|
|
20240610,155800,6930016194,1517,1517,1517,1517,0
|
|
20240610,155700,6930016194,1517,1517,1517,1517,0
|
|
20240610,155600,6930016194,1517,1517,1517,1517,0
|
|
20240610,155500,6930016194,1517,1517,1517,1517,26459
|
|
20240610,155400,6930016194,1517,1517,1517,1517,0
|
|
20240610,155300,6930016194,1517,1517,1517,1517,0
|
|
20240610,155200,6930016194,1517,1517,1517,1517,0
|
|
20240610,155100,6930016194,1517,1517,1517,1517,0
|
|
20240610,155000,6930016194,1517,1517,1517,1517,0
|
|
20240610,154900,6930016194,1517,1517,1517,1517,0
|
|
20240610,154800,6930016194,1517,1517,1517,1517,0
|
|
20240610,154700,6930016194,1517,1517,1517,1517,0
|
|
20240610,154600,6930016194,1517,1517,1517,1517,0
|
|
20240610,154500,6930016194,1517,1517,1517,1517,0
|
|
20240610,154400,6930016194,1517,1517,1517,1517,0
|
|
20240610,154300,6930016194,1517,1517,1517,1517,0
|
|
20240610,154200,6930016194,1517,1517,1517,1517,0
|
|
20240610,154100,6930016194,1517,1517,1517,1517,0
|
|
20240610,154000,6930016194,1517,1517,1517,1517,0
|
|
20240610,153900,6930016194,1517,1517,1517,1517,0
|
|
20240610,153800,6930016194,1517,1517,1517,1517,0
|
|
20240610,153700,6930016194,1517,1517,1517,1517,0
|
|
20240610,153600,6930016194,1517,1517,1517,1517,0
|
|
20240610,153500,6930016194,1517,1517,1517,1517,0
|
|
20240610,153400,6930016194,1517,1517,1517,1517,0
|
|
20240610,153300,6930016194,1517,1517,1517,1517,0
|
|
20240610,153200,6930016194,1517,1517,1517,1517,0
|
|
20240610,153100,6930016194,1517,1517,1517,1517,0
|
|
20240610,153000,6930016194,1517,1517,1517,1517,26459
|
|
20240610,152900,6889877891,1509,1509,1509,1509,0
|
|
20240610,152800,6889877891,1509,1509,1509,1509,0
|
|
20240610,152700,6889877891,1509,1509,1509,1509,0
|
|
20240610,152600,6889877891,1509,1509,1509,1509,0
|
|
20240610,152500,6889877891,1509,1509,1509,1509,0
|
|
20240610,152400,6889877891,1509,1509,1509,1509,0
|
|
20240610,152300,6889877891,1509,1509,1509,1509,0
|
|
20240610,152200,6889877891,1509,1509,1509,1509,0
|
|
20240610,152100,6889877891,1509,1509,1509,1509,0
|
|
20240610,152000,6889877891,1509,1509,1509,1509,0
|
|
20240610,151900,6889877891,1509,1508,1509,1508,8506
|
|
20240610,151800,6877045431,1508,1509,1509,1508,6501
|
|
20240610,151700,6867241722,1510,1509,1510,1508,11947
|
|
20240610,151600,6849223475,1510,1510,1510,1509,3836
|
|
20240610,151500,6843433456,1510,1513,1513,1510,1181
|
|
20240610,151400,6841650125,1513,1511,1514,1508,33293
|
|
20240610,151300,6791433722,1515,1516,1517,1510,1322
|
|
20240610,151200,6789431297,1516,1519,1519,1516,3682
|
|
20240610,151100,6783848335,1518,1516,1518,1516,3207
|
|
20240610,151000,6778983117,1515,1509,1517,1507,16426
|
|
20240610,150900,6754158272,1509,1508,1509,1507,3677
|
|
20240610,150800,6748613587,1508,1506,1508,1506,754
|
|
20240610,150700,6747477786,1506,1507,1507,1506,3070
|
|
20240610,150600,6742852045,1507,1508,1509,1506,17336
|
|
20240610,150500,6716723277,1509,1509,1509,1509,688
|
|
20240610,150400,6715685085,1509,1509,1509,1508,521
|
|
20240610,150300,6714899371,1508,1509,1509,1508,1942
|
|
20240610,150200,6711970323,1509,1508,1509,1508,1460
|
|
20240610,150100,6709768353,1509,1508,1509,1508,3432
|
|
20240610,150000,6704592210,1509,1508,1509,1508,1929
|
|
20240610,145900,6701681568,1508,1509,1509,1508,12
|
|
20240610,145800,6701663471,1509,1507,1509,1507,2679
|
|
20240610,145700,6697625121,1507,1511,1512,1507,2887
|
|
20240610,145600,6693269718,1511,1512,1513,1511,267
|
|
20240610,145500,6692866145,1513,1513,1513,1510,4487
|
|
20240610,145400,6686087353,1513,1513,1513,1511,591
|
|
20240610,145300,6685193172,1513,1513,1514,1513,554
|
|
20240610,145200,6684354969,1513,1509,1513,1509,9751
|
|
20240610,145100,6669638468,1510,1510,1510,1509,1082
|
|
20240610,145000,6668005694,1509,1507,1509,1507,4393
|
|
20240610,144900,6661377527,1506,1507,1507,1506,1704
|
|
20240610,144800,6658811292,1507,1509,1509,1506,1066
|
|
20240610,144700,6657205820,1505,1509,1509,1505,1155
|
|
20240610,144600,6655467501,1509,1502,1509,1502,423
|
|
20240610,144500,6654831482,1502,1509,1509,1502,9030
|
|
20240610,144400,6641246543,1510,1510,1510,1507,280
|
|
20240610,144300,6640823764,1507,1510,1510,1507,618
|
|
20240610,144200,6639892384,1506,1505,1510,1504,1586
|
|
20240610,144100,6637506091,1510,1505,1510,1504,3685
|
|
20240610,144000,6631960989,1510,1510,1513,1505,2798
|
|
20240610,143900,6627746592,1510,1510,1513,1510,1358
|
|
20240610,143800,6625695985,1510,1509,1510,1505,2004
|
|
20240610,143700,6622675522,1509,1509,1509,1509,571
|
|
20240610,143600,6621813883,1509,1509,1509,1508,4228
|
|
20240610,143500,6615435078,1509,1509,1509,1505,1501
|
|
20240610,143400,6613170197,1509,1505,1509,1504,2569
|
|
20240610,143300,6609305127,1505,1510,1510,1504,965
|
|
20240610,143200,6607852965,1510,1510,1510,1505,2012
|
|
20240610,143100,6604822667,1510,1512,1512,1506,1288
|
|
20240610,143000,6602881971,1512,1508,1512,1507,3464
|
|
20240610,142900,6597660452,1507,1512,1512,1507,3821
|
|
20240610,142800,6591897516,1512,1515,1515,1507,6566
|
|
20240610,142700,6581987144,1515,1522,1522,1513,13615
|
|
20240610,142600,6561320021,1522,1523,1523,1520,2762
|
|
20240610,142500,6557120279,1523,1519,1523,1519,5463
|
|
20240610,142400,6548816793,1519,1518,1519,1518,1074
|
|
20240610,142300,6547185801,1518,1519,1519,1517,1223
|
|
20240610,142200,6545330324,1519,1519,1519,1516,109
|
|
20240610,142100,6545164756,1519,1519,1519,1516,131
|
|
20240610,142000,6544965782,1519,1516,1519,1516,1774
|
|
20240610,141900,6542276152,1516,1517,1519,1515,4389
|
|
20240610,141800,6535614378,1517,1515,1517,1514,1660
|
|
20240610,141700,6533100768,1517,1517,1517,1517,157
|
|
20240610,141600,6532862599,1517,1518,1518,1516,1423
|
|
20240610,141500,6530702553,1518,1518,1518,1515,222
|
|
20240610,141400,6530365726,1518,1518,1518,1515,827
|
|
20240610,141300,6529112590,1518,1514,1518,1514,934
|
|
20240610,141200,6527698201,1514,1513,1514,1513,468
|
|
20240610,141100,6526990057,1513,1513,1513,1511,480
|
|
20240610,141000,6526264520,1513,1515,1515,1512,1872
|
|
20240610,140900,6523433321,1515,1517,1519,1515,1238
|
|
20240610,140800,6521557361,1517,1519,1519,1517,184
|
|
20240610,140700,6521278015,1519,1519,1519,1517,1170
|
|
20240610,140600,6519502132,1518,1519,1519,1517,350
|
|
20240610,140500,6518970744,1519,1515,1519,1514,2947
|
|
20240610,140400,6514499562,1515,1515,1515,1514,2413
|
|
20240610,140300,6510844252,1515,1515,1515,1515,347
|
|
20240610,140200,6510318547,1515,1515,1515,1514,1061
|
|
20240610,140100,6508712133,1515,1513,1515,1513,1977
|
|
20240610,140000,6505719074,1513,1515,1515,1513,736
|
|
20240610,135900,6504605072,1515,1515,1516,1515,1140
|
|
20240610,135800,6502877964,1515,1512,1515,1510,5126
|
|
20240610,135700,6495126390,1512,1508,1512,1508,4552
|
|
20240610,135600,6488256145,1508,1504,1508,1504,6200
|
|
20240610,135500,6478920660,1505,1504,1505,1503,7812
|
|
20240610,135400,6467167578,1504,1503,1504,1496,6109
|
|
20240610,135300,6458016279,1503,1502,1503,1502,886
|
|
20240610,135200,6456685010,1502,1500,1503,1496,4377
|
|
20240610,135100,6450132149,1496,1500,1500,1496,786
|
|
20240610,135000,6448956182,1496,1500,1500,1496,1087
|
|
20240610,134900,6447327661,1500,1500,1500,1499,76
|
|
20240610,134800,6447213699,1500,1501,1501,1500,967
|
|
20240610,134700,6445763140,1503,1503,1503,1501,34
|
|
20240610,134600,6445712058,1503,1503,1503,1501,1193
|
|
20240610,134500,6443920979,1503,1501,1505,1501,1622
|
|
20240610,134400,6441481053,1501,1500,1501,1500,40
|
|
20240610,134300,6441421041,1500,1498,1501,1495,61
|
|
20240610,134200,6441329805,1495,1500,1500,1495,4492
|
|
20240610,134100,6434610578,1494,1503,1503,1494,1926
|
|
20240610,134000,6431730657,1504,1505,1505,1495,333
|
|
20240610,133900,6431231998,1505,1501,1505,1495,1860
|
|
20240610,133800,6428446220,1501,1505,1505,1501,214
|
|
20240610,133700,6428124550,1501,1503,1503,1501,153
|
|
20240610,133600,6427894756,1503,1505,1505,1499,172
|
|
20240610,133500,6427636901,1499,1505,1505,1499,538
|
|
20240610,133400,6426829581,1505,1499,1505,1499,210
|
|
20240610,133300,6426514257,1499,1499,1505,1499,134
|
|
20240610,133200,6426313385,1499,1505,1505,1499,209
|
|
20240610,133100,6425998846,1505,1498,1506,1495,5967
|
|
20240610,133000,6417061799,1498,1500,1505,1498,5584
|
|
20240610,132900,6408691060,1498,1499,1506,1498,16097
|
|
20240610,132800,6384563526,1499,1505,1506,1499,4102
|
|
20240610,132700,6378403439,1505,1500,1505,1500,1157
|
|
20240610,132600,6376662839,1500,1501,1501,1499,5001
|
|
20240610,132500,6369160454,1501,1506,1506,1501,4755
|
|
20240610,132400,6362012845,1504,1507,1507,1504,2766
|
|
20240610,132300,6357847682,1507,1510,1510,1503,2034
|
|
20240610,132200,6354783514,1509,1510,1512,1507,2480
|
|
20240610,132100,6351042551,1510,1512,1512,1510,3800
|
|
20240610,132000,6345303812,1512,1512,1512,1512,27
|
|
20240610,131900,6345262988,1511,1510,1512,1510,1755
|
|
20240610,131800,6342612881,1511,1517,1517,1511,2816
|
|
20240610,131700,6338351337,1517,1517,1517,1517,67
|
|
20240610,131600,6338249698,1517,1517,1517,1517,132
|
|
20240610,131500,6338049454,1515,1517,1517,1512,957
|
|
20240610,131400,6336599015,1517,1517,1517,1517,2
|
|
20240610,131300,6336595981,1512,1517,1517,1512,116
|
|
20240610,131200,6336420266,1517,1517,1517,1517,309
|
|
20240610,131100,6335951513,1517,1517,1517,1513,122
|
|
20240610,131000,6335766891,1517,1512,1517,1512,1637
|
|
20240610,130900,6333289176,1513,1513,1513,1513,80
|
|
20240610,130800,6333168136,1513,1513,1514,1511,842
|
|
20240610,130700,6331894429,1514,1517,1517,1514,1132
|
|
20240610,130600,6330180245,1518,1521,1521,1515,1988
|
|
20240610,130500,6327161690,1524,1525,1525,1521,3079
|
|
20240610,130400,6322477586,1525,1525,1525,1522,2692
|
|
20240610,130300,6318372418,1525,1523,1525,1521,4283
|
|
20240610,130200,6311845977,1523,1523,1523,1523,35
|
|
20240610,130100,6311792672,1524,1524,1524,1521,435
|
|
20240610,130000,6311130056,1524,1524,1524,1521,648
|
|
20240610,125900,6310144403,1521,1520,1524,1520,4893
|
|
20240610,125800,6302696188,1520,1517,1520,1517,6241
|
|
20240610,125700,6293222551,1516,1516,1516,1516,374
|
|
20240610,125600,6292655567,1514,1516,1516,1514,153
|
|
20240610,125500,6292423907,1516,1514,1516,1514,949
|
|
20240610,125400,6290986721,1514,1514,1514,1514,19
|
|
20240610,125300,6290957955,1514,1514,1514,1510,1468
|
|
20240610,125200,6288739439,1514,1510,1514,1510,505
|
|
20240610,125100,6287976497,1510,1513,1516,1509,8432
|
|
20240610,125000,6275210200,1515,1513,1517,1513,7965
|
|
20240610,124900,6263146181,1510,1511,1513,1510,6260
|
|
20240610,124800,6253689668,1511,1503,1511,1502,5049
|
|
20240610,124700,6246079996,1502,1495,1502,1495,11316
|
|
20240610,124600,6229108050,1495,1496,1496,1493,1980
|
|
20240610,124500,6226149600,1496,1496,1496,1496,97
|
|
20240610,124400,6226004488,1496,1495,1497,1493,3126
|
|
20240610,124300,6221335232,1493,1499,1499,1493,2841
|
|
20240610,124200,6217090336,1499,1495,1499,1495,1815
|
|
20240610,124100,6214376907,1495,1499,1499,1495,3786
|
|
20240610,124000,6208708960,1499,1500,1500,1499,1593
|
|
20240610,123900,6206321047,1500,1500,1500,1499,2283
|
|
20240610,123800,6202897434,1500,1500,1500,1500,7018
|
|
20240610,123700,6192370434,1500,1500,1500,1499,3854
|
|
20240610,123600,6186589435,1500,1500,1500,1500,101
|
|
20240610,123500,6186437935,1498,1500,1500,1498,1850
|
|
20240610,123400,6183664648,1500,1502,1502,1500,1090
|
|
20240610,123300,6182029640,1502,1504,1504,1500,3621
|
|
20240610,123200,6176592416,1504,1504,1504,1504,6
|
|
20240610,123100,6176583392,1502,1507,1507,1502,366
|
|
20240610,123000,6176033167,1507,1506,1507,1504,741
|
|
20240610,122900,6174917605,1507,1507,1507,1507,4
|
|
20240610,122800,6174911577,1507,1507,1507,1507,1
|
|
20240610,122700,6174910070,1507,1510,1510,1506,167
|
|
20240610,122600,6174658420,1507,1510,1510,1507,5710
|
|
20240610,122500,6166052616,1509,1510,1511,1509,1693
|
|
20240610,122400,6163496102,1511,1506,1515,1506,6652
|
|
20240610,122300,6153433453,1506,1516,1516,1506,2753
|
|
20240610,122200,6149261251,1516,1508,1518,1508,6491
|
|
20240610,122100,6139429392,1508,1502,1508,1500,2694
|
|
20240610,122000,6135377283,1502,1500,1502,1498,9420
|
|
20240610,121900,6121258361,1499,1498,1499,1498,819
|
|
20240610,121800,6120031089,1498,1500,1500,1497,1089
|
|
20240610,121700,6118400667,1500,1497,1500,1497,72
|
|
20240610,121600,6118292863,1497,1495,1500,1494,1042
|
|
20240610,121500,6116731048,1494,1493,1495,1493,1771
|
|
20240610,121400,6114084481,1490,1491,1491,1489,6677
|
|
20240610,121300,6104138320,1494,1492,1495,1490,6611
|
|
20240610,121200,6094282785,1491,1493,1493,1491,9391
|
|
20240610,121100,6080278483,1493,1494,1494,1492,7316
|
|
20240610,121000,6069355425,1494,1494,1494,1493,1175
|
|
20240610,120900,6067600278,1492,1494,1501,1492,3604
|
|
20240610,120800,6062222481,1502,1493,1502,1493,648
|
|
20240610,120700,6061253814,1493,1501,1504,1492,2103
|
|
20240610,120600,6058112999,1492,1499,1499,1492,4071
|
|
20240610,120500,6052029958,1501,1501,1506,1499,3908
|
|
20240610,120400,6046161545,1501,1494,1501,1494,1764
|
|
20240610,120300,6043517506,1499,1496,1502,1492,5430
|
|
20240610,120200,6035403113,1496,1496,1500,1496,1675
|
|
20240610,120100,6032896889,1495,1504,1504,1495,1942
|
|
20240610,120000,6029989106,1504,1501,1504,1499,1451
|
|
20240610,115900,6027812903,1505,1505,1505,1505,32
|
|
20240610,115800,6027764743,1506,1506,1506,1498,3006
|
|
20240610,115700,6023259910,1506,1499,1506,1498,2009
|
|
20240610,115600,6020249167,1506,1506,1508,1497,10107
|
|
20240610,115500,6005105061,1502,1505,1509,1502,4974
|
|
20240610,115400,5997622965,1510,1507,1510,1506,5418
|
|
20240610,115300,5989458046,1507,1511,1511,1507,1058
|
|
20240610,115200,5987863120,1511,1510,1511,1508,2216
|
|
20240610,115100,5984517249,1509,1510,1516,1509,1983
|
|
20240610,115000,5981523639,1516,1511,1516,1510,8126
|
|
20240610,114900,5969253252,1510,1518,1519,1510,3733
|
|
20240610,114800,5963608251,1519,1520,1520,1513,5956
|
|
20240610,114700,5954567272,1520,1517,1520,1514,5499
|
|
20240610,114600,5946221515,1517,1517,1517,1517,25
|
|
20240610,114500,5946183590,1517,1507,1517,1496,8964
|
|
20240610,114400,5932672378,1508,1508,1508,1507,1744
|
|
20240610,114300,5930042733,1509,1510,1511,1508,769
|
|
20240610,114200,5928882054,1509,1510,1512,1509,899
|
|
20240610,114100,5927524850,1510,1516,1518,1509,6223
|
|
20240610,114000,5918123670,1518,1500,1519,1499,19420
|
|
20240610,113900,5888879134,1499,1495,1500,1493,5000
|
|
20240610,113800,5881405133,1502,1496,1503,1491,14331
|
|
20240610,113700,5859986663,1505,1502,1507,1491,23296
|
|
20240610,113600,5825147173,1502,1505,1510,1494,17853
|
|
20240610,113500,5798350388,1510,1512,1514,1501,32989
|
|
20240610,113400,5748669414,1512,1519,1520,1512,9273
|
|
20240610,113300,5734607610,1520,1522,1523,1518,10357
|
|
20240610,113200,5718862973,1523,1521,1524,1520,8886
|
|
20240610,113100,5705342166,1521,1525,1531,1521,10757
|
|
20240610,113000,5688959603,1525,1526,1527,1525,9122
|
|
20240610,112900,5675042558,1526,1526,1533,1526,9625
|
|
20240610,112800,5660346784,1532,1537,1537,1524,3577
|
|
20240610,112700,5654877306,1537,1536,1538,1536,910
|
|
20240610,112600,5653479146,1536,1526,1536,1524,9885
|
|
20240610,112500,5638363339,1526,1534,1534,1524,15924
|
|
20240610,112400,5614028247,1534,1538,1539,1534,2787
|
|
20240610,112300,5609744931,1538,1538,1539,1536,834
|
|
20240610,112200,5608462254,1540,1544,1544,1539,342
|
|
20240610,112100,5607935583,1545,1547,1547,1545,50
|
|
20240610,112000,5607858309,1547,1540,1547,1530,7676
|
|
20240610,111900,5596052211,1538,1546,1549,1538,54724
|
|
20240610,111800,5511698103,1541,1540,1546,1540,10582
|
|
20240610,111700,5495382712,1546,1546,1546,1540,1878
|
|
20240610,111600,5492484295,1546,1537,1547,1536,19739
|
|
20240610,111500,5462127736,1537,1535,1537,1535,3087
|
|
20240610,111400,5457385351,1537,1532,1537,1527,14805
|
|
20240610,111300,5434720887,1534,1541,1541,1532,10213
|
|
20240610,111200,5419024547,1540,1546,1546,1531,20759
|
|
20240610,111100,5387052415,1548,1553,1553,1547,1678
|
|
20240610,111000,5384451779,1549,1553,1553,1549,4683
|
|
20240610,110900,5377184835,1553,1550,1554,1549,5542
|
|
20240610,110800,5368583732,1551,1551,1553,1550,278
|
|
20240610,110700,5368152538,1544,1554,1554,1541,22267
|
|
20240610,110600,5333747272,1554,1550,1555,1550,1878
|
|
20240610,110500,5330832359,1551,1553,1554,1548,4121
|
|
20240610,110400,5324443693,1554,1556,1556,1551,1116
|
|
20240610,110300,5322708533,1556,1547,1557,1547,1687
|
|
20240610,110200,5320084805,1546,1557,1558,1546,7213
|
|
20240610,110100,5308887057,1557,1557,1559,1556,2420
|
|
20240610,110000,5305115668,1557,1559,1560,1551,10338
|
|
20240610,105900,5289003468,1559,1547,1559,1545,149592
|
|
20240610,105800,5057528865,1547,1551,1551,1547,21480
|
|
20240610,105700,5024238515,1551,1556,1559,1545,16451
|
|
20240610,105600,4998694616,1556,1556,1559,1554,1111
|
|
20240610,105500,4996965810,1556,1561,1562,1554,4817
|
|
20240610,105400,4989450106,1561,1553,1563,1553,5304
|
|
20240610,105300,4981180123,1562,1563,1565,1553,15127
|
|
20240610,105200,4957584728,1563,1556,1563,1554,8383
|
|
20240610,105100,4944494011,1557,1559,1564,1557,3798
|
|
20240610,105000,4938571756,1559,1565,1565,1559,8588
|
|
20240610,104900,4925173835,1565,1564,1565,1560,5247
|
|
20240610,104800,4916966678,1564,1559,1564,1559,1477
|
|
20240610,104700,4914659683,1559,1554,1567,1553,3279
|
|
20240610,104600,4909545572,1553,1563,1566,1553,9380
|
|
20240610,104500,4894892929,1563,1568,1569,1563,9207
|
|
20240610,104400,4880470951,1568,1544,1568,1542,36765
|
|
20240610,104300,4823223438,1549,1541,1550,1539,10653
|
|
20240610,104200,4806735759,1541,1558,1559,1541,8912
|
|
20240610,104100,4792898260,1556,1555,1560,1555,20288
|
|
20240610,104000,4761288187,1555,1532,1560,1518,72252
|
|
20240610,103900,4650402417,1532,1542,1543,1532,21173
|
|
20240610,103800,4617816183,1542,1542,1547,1541,13993
|
|
20240610,103700,4596249467,1541,1556,1561,1540,26583
|
|
20240610,103600,4555146647,1561,1566,1568,1561,7552
|
|
20240610,103500,4543326869,1569,1560,1569,1554,20183
|
|
20240610,103400,4511815704,1555,1567,1567,1555,9878
|
|
20240610,103300,4496426480,1567,1556,1571,1556,71926
|
|
20240610,103200,4384277996,1556,1556,1566,1554,32106
|
|
20240610,103100,4334232093,1559,1566,1566,1550,33692
|
|
20240610,103000,4281755030,1566,1558,1577,1558,35270
|
|
20240610,102900,4226527278,1547,1572,1586,1537,95828
|
|
20240610,102800,4076568936,1572,1585,1595,1568,213513
|
|
20240610,102700,3738721002,1585,1585,1591,1570,253928
|
|
20240610,102600,3337132141,1584,1570,1585,1567,98500
|
|
20240610,102500,3182072314,1561,1561,1561,1561,0
|
|
20240610,102400,3182072314,1561,1555,1561,1554,70681
|
|
20240610,102300,3071921175,1555,1536,1555,1536,76664
|
|
20240610,102200,2953304561,1537,1539,1542,1535,17785
|
|
20240610,102100,2925943762,1539,1543,1547,1535,71323
|
|
20240610,102000,2815936431,1543,1521,1543,1521,75593
|
|
20240610,101900,2699776468,1520,1528,1528,1520,17178
|
|
20240610,101800,2673573104,1528,1532,1533,1528,9369
|
|
20240610,101700,2659237936,1533,1533,1535,1531,13948
|
|
20240610,101600,2637851968,1533,1529,1535,1528,21421
|
|
20240610,101500,2605072633,1528,1534,1537,1528,46826
|
|
20240610,101400,2533347078,1536,1526,1537,1525,50461
|
|
20240610,101300,2456088749,1526,1517,1527,1517,27795
|
|
20240610,101200,2413747273,1518,1509,1524,1508,110092
|
|
20240610,101100,2247036417,1509,1504,1509,1504,35000
|
|
20240610,101000,2194303000,1505,1503,1505,1502,17564
|
|
20240610,100900,2167891155,1503,1500,1503,1500,10928
|
|
20240610,100800,2151481354,1500,1505,1505,1497,17085
|
|
20240610,100700,2125830693,1504,1494,1505,1493,93858
|
|
20240610,100600,1985073178,1494,1492,1496,1492,15113
|
|
20240610,100500,1962483173,1492,1487,1492,1478,12171
|
|
20240610,100400,1944364459,1486,1487,1492,1486,81063
|
|
20240610,100300,1823595327,1486,1476,1486,1475,11719
|
|
20240610,100200,1806237517,1476,1473,1476,1473,91
|
|
20240610,100100,1806103468,1476,1474,1476,1474,663
|
|
20240610,100000,1805125580,1478,1472,1478,1472,216
|
|
20240610,095900,1804807616,1470,1480,1480,1469,3408
|
|
20240610,095800,1799790827,1478,1481,1481,1478,4066
|
|
20240610,095700,1793771412,1481,1486,1488,1481,7739
|
|
20240610,095600,1782276783,1488,1485,1488,1485,12195
|
|
20240610,095500,1764148365,1481,1481,1487,1480,1286
|
|
20240610,095400,1762244191,1479,1471,1488,1467,38949
|
|
20240610,095300,1704505091,1473,1474,1474,1473,814
|
|
20240610,095200,1703306058,1464,1463,1464,1462,5940
|
|
20240610,095100,1694615982,1462,1469,1475,1462,8608
|
|
20240610,095000,1682001838,1469,1475,1475,1469,2223
|
|
20240610,094900,1678733809,1471,1472,1477,1471,865
|
|
20240610,094800,1677460708,1477,1471,1477,1471,313
|
|
20240610,094700,1676998866,1471,1478,1478,1471,5552
|
|
20240610,094600,1668827365,1478,1478,1478,1478,591
|
|
20240610,094500,1667953867,1478,1476,1478,1470,10435
|
|
20240610,094400,1652561371,1477,1479,1482,1477,4947
|
|
20240610,094300,1645250264,1483,1481,1483,1480,2394
|
|
20240610,094200,1641703659,1481,1483,1483,1480,6335
|
|
20240610,094100,1632316157,1483,1487,1488,1478,2703
|
|
20240610,094000,1628298640,1487,1479,1487,1478,26396
|
|
20240610,093900,1589216877,1480,1480,1480,1477,942
|
|
20240610,093800,1587823540,1480,1477,1484,1476,2194
|
|
20240610,093700,1584582742,1477,1472,1484,1472,16178
|
|
20240610,093600,1560705633,1472,1473,1474,1460,8486
|
|
20240610,093500,1548256608,1470,1470,1475,1470,9698
|
|
20240610,093400,1533983470,1470,1464,1471,1464,8865
|
|
20240610,093300,1520968970,1465,1468,1468,1465,5051
|
|
20240610,093200,1513567450,1469,1464,1469,1460,14875
|
|
20240610,093100,1491796492,1465,1471,1471,1464,14738
|
|
20240610,093000,1470154240,1471,1478,1480,1470,15195
|
|
20240610,092900,1447763114,1480,1480,1480,1474,7176
|
|
20240610,092800,1437153456,1480,1478,1489,1468,11282
|
|
20240610,092700,1420476393,1482,1491,1496,1468,43991
|
|
20240610,092600,1355150019,1491,1495,1500,1490,66389
|
|
20240610,092500,1255848508,1499,1498,1500,1492,42227
|
|
20240610,092400,1192609866,1499,1497,1499,1494,49446
|
|
20240610,092300,1118585139,1498,1489,1498,1489,18161
|
|
20240610,092200,1091473062,1490,1487,1490,1486,7019
|
|
20240610,092100,1081026932,1487,1497,1497,1487,23690
|
|
20240610,092000,1045701796,1497,1480,1498,1480,111168
|
|
20240610,091900,880482261,1480,1476,1481,1476,29721
|
|
20240610,091800,836508430,1475,1475,1476,1472,11102
|
|
20240610,091700,820128686,1475,1473,1475,1470,8037
|
|
20240610,091600,808279900,1475,1468,1479,1468,16353
|
|
20240610,091500,784260759,1468,1469,1469,1466,3121
|
|
20240610,091400,779681504,1469,1479,1479,1464,11497
|
|
20240610,091300,762760009,1479,1475,1480,1471,6014
|
|
20240610,091200,753890151,1480,1474,1481,1469,43234
|
|
20240610,091100,690085668,1474,1479,1481,1474,22207
|
|
20240610,091000,657253469,1480,1459,1482,1457,80979
|
|
20240610,090900,538067880,1459,1459,1467,1454,13632
|
|
20240610,090800,518152087,1457,1460,1464,1457,5282
|
|
20240610,090700,510436618,1464,1469,1470,1458,14192
|
|
20240610,090600,489650180,1469,1471,1473,1469,20127
|
|
20240610,090500,460047095,1474,1458,1475,1454,70422
|
|
20240610,090400,356998502,1459,1454,1461,1454,27049
|
|
20240610,090300,317589224,1452,1452,1455,1450,25030
|
|
20240610,090200,281245610,1452,1456,1465,1449,82432
|
|
20240610,090100,161387270,1450,1435,1457,1435,72916
|
|
20240610,090000,55835104,1433,1420,1436,1410,36317
|