620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191700,4485324859,1527,1527,1527,1527,31638
|
|
20240614,191600,4485324859,1527,1527,1527,1527,0
|
|
20240614,191500,4485324859,1527,1527,1527,1527,0
|
|
20240614,191400,4485324859,1527,1527,1527,1527,0
|
|
20240614,191300,4485324859,1527,1527,1527,1527,0
|
|
20240614,191200,4485324859,1527,1527,1527,1527,0
|
|
20240614,191100,4485324859,1527,1527,1527,1527,0
|
|
20240614,191000,4485324859,1527,1527,1527,1527,0
|
|
20240614,190900,4485324859,1527,1527,1527,1527,0
|
|
20240614,190800,4485324859,1527,1527,1527,1527,0
|
|
20240614,190700,4485324859,1527,1527,1527,1527,0
|
|
20240614,190600,4485324859,1527,1527,1527,1527,0
|
|
20240614,190500,4485324859,1527,1527,1527,1527,0
|
|
20240614,190400,4485324859,1527,1527,1527,1527,0
|
|
20240614,190300,4485324859,1527,1527,1527,1527,0
|
|
20240614,190200,4485324859,1527,1527,1527,1527,0
|
|
20240614,190100,4485324859,1527,1527,1527,1527,0
|
|
20240614,190000,4485324859,1527,1527,1527,1527,0
|
|
20240614,185900,4485324859,1527,1527,1527,1527,0
|
|
20240614,185800,4485324859,1527,1527,1527,1527,0
|
|
20240614,185700,4485324859,1527,1527,1527,1527,0
|
|
20240614,185600,4485324859,1527,1527,1527,1527,0
|
|
20240614,185500,4485324859,1527,1527,1527,1527,0
|
|
20240614,185400,4485324859,1527,1527,1527,1527,0
|
|
20240614,185300,4485324859,1527,1527,1527,1527,0
|
|
20240614,185200,4485324859,1527,1527,1527,1527,0
|
|
20240614,185100,4485324859,1527,1527,1527,1527,0
|
|
20240614,185000,4485324859,1527,1527,1527,1527,0
|
|
20240614,184900,4485324859,1527,1527,1527,1527,0
|
|
20240614,184800,4485324859,1527,1527,1527,1527,0
|
|
20240614,184700,4485324859,1527,1527,1527,1527,31638
|
|
20240614,184600,4485324859,1527,1527,1527,1527,0
|
|
20240614,184500,4485324859,1527,1527,1527,1527,0
|
|
20240614,184400,4485324859,1527,1527,1527,1527,0
|
|
20240614,184300,4485324859,1527,1527,1527,1527,0
|
|
20240614,184200,4485324859,1527,1527,1527,1527,0
|
|
20240614,184100,4485324859,1527,1527,1527,1527,0
|
|
20240614,184000,4485324859,1527,1527,1527,1527,0
|
|
20240614,183900,4485324859,1527,1527,1527,1527,0
|
|
20240614,183800,4485324859,1527,1527,1527,1527,0
|
|
20240614,183700,4485324859,1527,1527,1527,1527,0
|
|
20240614,183600,4485324859,1527,1527,1527,1527,0
|
|
20240614,183500,4485324859,1527,1527,1527,1527,0
|
|
20240614,183400,4485324859,1527,1527,1527,1527,0
|
|
20240614,183300,4485324859,1527,1527,1527,1527,0
|
|
20240614,183200,4485324859,1527,1527,1527,1527,0
|
|
20240614,183100,4485324859,1527,1527,1527,1527,0
|
|
20240614,183000,4485324859,1527,1527,1527,1527,0
|
|
20240614,182900,4485324859,1527,1527,1527,1527,0
|
|
20240614,182800,4485324859,1527,1527,1527,1527,0
|
|
20240614,182700,4485324859,1527,1527,1527,1527,0
|
|
20240614,182600,4485324859,1527,1527,1527,1527,0
|
|
20240614,182500,4485324859,1527,1527,1527,1527,0
|
|
20240614,182400,4485324859,1527,1527,1527,1527,0
|
|
20240614,182300,4485324859,1527,1527,1527,1527,0
|
|
20240614,182200,4485324859,1527,1527,1527,1527,0
|
|
20240614,182100,4485324859,1527,1527,1527,1527,0
|
|
20240614,182000,4485324859,1527,1527,1527,1527,0
|
|
20240614,181900,4485324859,1527,1527,1527,1527,0
|
|
20240614,181800,4485324859,1527,1527,1527,1527,0
|
|
20240614,181700,4485324859,1527,1527,1527,1527,31638
|
|
20240614,181600,4485324859,1527,1527,1527,1527,0
|
|
20240614,181500,4485324859,1527,1527,1527,1527,0
|
|
20240614,181400,4485324859,1527,1527,1527,1527,0
|
|
20240614,181300,4485324859,1527,1527,1527,1527,0
|
|
20240614,181200,4485324859,1527,1527,1527,1527,0
|
|
20240614,181100,4485324859,1527,1527,1527,1527,0
|
|
20240614,181000,4485324859,1527,1527,1527,1527,0
|
|
20240614,180900,4485324859,1527,1527,1527,1527,0
|
|
20240614,180800,4485324859,1527,1527,1527,1527,0
|
|
20240614,180700,4485324859,1527,1527,1527,1527,0
|
|
20240614,180600,4485324859,1527,1527,1527,1527,0
|
|
20240614,180500,4485324859,1527,1527,1527,1527,0
|
|
20240614,180400,4485324859,1527,1527,1527,1527,0
|
|
20240614,180300,4485324859,1527,1527,1527,1527,0
|
|
20240614,180200,4485324859,1527,1527,1527,1527,0
|
|
20240614,180100,4485324859,1527,1527,1527,1527,0
|
|
20240614,180000,4485324859,1527,1527,1527,1527,0
|
|
20240614,175900,4485324859,1527,1527,1527,1527,0
|
|
20240614,175800,4485324859,1527,1527,1527,1527,0
|
|
20240614,175700,4485324859,1527,1527,1527,1527,0
|
|
20240614,175600,4485324859,1527,1527,1527,1527,0
|
|
20240614,175500,4485324859,1527,1527,1527,1527,0
|
|
20240614,175400,4485324859,1527,1527,1527,1527,0
|
|
20240614,175300,4485324859,1527,1527,1527,1527,0
|
|
20240614,175200,4485324859,1527,1527,1527,1527,0
|
|
20240614,175100,4485324859,1527,1527,1527,1527,0
|
|
20240614,175000,4485324859,1527,1527,1527,1527,0
|
|
20240614,174900,4485324859,1527,1527,1527,1527,0
|
|
20240614,174800,4485324859,1527,1527,1527,1527,0
|
|
20240614,174700,4485324859,1527,1527,1527,1527,31638
|
|
20240614,174600,4485324859,1527,1527,1527,1527,0
|
|
20240614,174500,4485324859,1527,1527,1527,1527,0
|
|
20240614,174400,4485324859,1527,1527,1527,1527,0
|
|
20240614,174300,4485324859,1527,1527,1527,1527,0
|
|
20240614,174200,4485324859,1527,1527,1527,1527,0
|
|
20240614,174100,4485324859,1527,1527,1527,1527,0
|
|
20240614,174000,4485324859,1527,1527,1527,1527,0
|
|
20240614,173900,4485324859,1527,1527,1527,1527,0
|
|
20240614,173800,4485324859,1527,1527,1527,1527,0
|
|
20240614,173700,4485324859,1527,1527,1527,1527,0
|
|
20240614,173600,4485324859,1527,1527,1527,1527,0
|
|
20240614,173500,4485324859,1527,1527,1527,1527,0
|
|
20240614,173400,4485324859,1527,1527,1527,1527,0
|
|
20240614,173300,4485324859,1527,1527,1527,1527,0
|
|
20240614,173200,4485324859,1527,1527,1527,1527,0
|
|
20240614,173100,4485324859,1527,1527,1527,1527,0
|
|
20240614,173000,4485324859,1527,1527,1527,1527,0
|
|
20240614,172900,4485324859,1527,1527,1527,1527,0
|
|
20240614,172800,4485324859,1527,1527,1527,1527,0
|
|
20240614,172700,4485324859,1527,1527,1527,1527,0
|
|
20240614,172600,4485324859,1527,1527,1527,1527,0
|
|
20240614,172500,4485324859,1527,1527,1527,1527,0
|
|
20240614,172400,4485324859,1527,1527,1527,1527,0
|
|
20240614,172300,4485324859,1527,1527,1527,1527,0
|
|
20240614,172200,4485324859,1527,1527,1527,1527,0
|
|
20240614,172100,4485324859,1527,1527,1527,1527,0
|
|
20240614,172000,4485324859,1527,1527,1527,1527,0
|
|
20240614,171900,4485324859,1527,1527,1527,1527,0
|
|
20240614,171800,4485324859,1527,1527,1527,1527,0
|
|
20240614,171700,4485324859,1527,1527,1527,1527,31638
|
|
20240614,171600,4485324859,1527,1527,1527,1527,0
|
|
20240614,171500,4485324859,1527,1527,1527,1527,0
|
|
20240614,171400,4485324859,1527,1527,1527,1527,0
|
|
20240614,171300,4485324859,1527,1527,1527,1527,0
|
|
20240614,171200,4485324859,1527,1527,1527,1527,0
|
|
20240614,171100,4485324859,1527,1527,1527,1527,0
|
|
20240614,171000,4485324859,1527,1527,1527,1527,0
|
|
20240614,170900,4485324859,1527,1527,1527,1527,0
|
|
20240614,170800,4485324859,1527,1527,1527,1527,0
|
|
20240614,170700,4485324859,1527,1527,1527,1527,0
|
|
20240614,170600,4485324859,1527,1527,1527,1527,0
|
|
20240614,170500,4485324859,1527,1527,1527,1527,0
|
|
20240614,170400,4485324859,1527,1527,1527,1527,0
|
|
20240614,170300,4485324859,1527,1527,1527,1527,0
|
|
20240614,170200,4485324859,1527,1527,1527,1527,0
|
|
20240614,170100,4485324859,1527,1527,1527,1527,0
|
|
20240614,170000,4485324859,1527,1527,1527,1527,0
|
|
20240614,165900,4485324859,1527,1527,1527,1527,0
|
|
20240614,165800,4485324859,1527,1527,1527,1527,0
|
|
20240614,165700,4485324859,1527,1527,1527,1527,0
|
|
20240614,165600,4485324859,1527,1527,1527,1527,0
|
|
20240614,165500,4485324859,1527,1527,1527,1527,0
|
|
20240614,165400,4485324859,1527,1527,1527,1527,0
|
|
20240614,165300,4485324859,1527,1527,1527,1527,0
|
|
20240614,165200,4485324859,1527,1527,1527,1527,0
|
|
20240614,165100,4485324859,1527,1527,1527,1527,0
|
|
20240614,165000,4485324859,1527,1527,1527,1527,0
|
|
20240614,164900,4485324859,1527,1527,1527,1527,0
|
|
20240614,164800,4485324859,1527,1527,1527,1527,0
|
|
20240614,164700,4485324859,1527,1527,1527,1527,31638
|
|
20240614,164600,4485324859,1527,1527,1527,1527,0
|
|
20240614,164500,4485324859,1527,1527,1527,1527,0
|
|
20240614,164400,4485324859,1527,1527,1527,1527,0
|
|
20240614,164300,4485324859,1527,1527,1527,1527,0
|
|
20240614,164200,4485324859,1527,1527,1527,1527,0
|
|
20240614,164100,4485324859,1527,1527,1527,1527,0
|
|
20240614,164000,4485324859,1527,1527,1527,1527,0
|
|
20240614,163900,4485324859,1527,1527,1527,1527,0
|
|
20240614,163800,4485324859,1527,1527,1527,1527,0
|
|
20240614,163700,4485324859,1527,1527,1527,1527,0
|
|
20240614,163600,4485324859,1527,1527,1527,1527,0
|
|
20240614,163500,4485324859,1527,1527,1527,1527,0
|
|
20240614,163400,4485324859,1527,1527,1527,1527,0
|
|
20240614,163300,4485324859,1527,1527,1527,1527,0
|
|
20240614,163200,4485324859,1527,1527,1527,1527,0
|
|
20240614,163100,4485324859,1527,1527,1527,1527,0
|
|
20240614,163000,4485324859,1527,1527,1527,1527,0
|
|
20240614,162900,4485324859,1527,1527,1527,1527,0
|
|
20240614,162800,4485324859,1527,1527,1527,1527,0
|
|
20240614,162700,4485324859,1527,1527,1527,1527,0
|
|
20240614,162600,4485324859,1527,1527,1527,1527,0
|
|
20240614,162500,4485324859,1527,1527,1527,1527,0
|
|
20240614,162400,4485324859,1527,1527,1527,1527,0
|
|
20240614,162300,4485324859,1527,1527,1527,1527,0
|
|
20240614,162200,4485324859,1527,1527,1527,1527,0
|
|
20240614,162100,4485324859,1527,1527,1527,1527,0
|
|
20240614,162000,4485324859,1527,1527,1527,1527,0
|
|
20240614,161900,4485324859,1527,1527,1527,1527,0
|
|
20240614,161800,4485324859,1527,1527,1527,1527,0
|
|
20240614,161700,4485324859,1527,1527,1527,1527,31638
|
|
20240614,161600,4485324859,1527,1527,1527,1527,0
|
|
20240614,161500,4485324859,1527,1527,1527,1527,0
|
|
20240614,161400,4485324859,1527,1527,1527,1527,0
|
|
20240614,161300,4485324859,1527,1527,1527,1527,0
|
|
20240614,161200,4485324859,1527,1527,1527,1527,0
|
|
20240614,161100,4485324859,1527,1527,1527,1527,0
|
|
20240614,161000,4485324859,1527,1527,1527,1527,0
|
|
20240614,160900,4485324859,1527,1527,1527,1527,0
|
|
20240614,160800,4485324859,1527,1527,1527,1527,0
|
|
20240614,160700,4485324859,1527,1527,1527,1527,0
|
|
20240614,160600,4485324859,1527,1527,1527,1527,0
|
|
20240614,160500,4485324859,1527,1527,1527,1527,0
|
|
20240614,160400,4485324859,1527,1527,1527,1527,0
|
|
20240614,160300,4485324859,1527,1527,1527,1527,0
|
|
20240614,160200,4485324859,1527,1527,1527,1527,0
|
|
20240614,160100,4485324859,1527,1527,1527,1527,0
|
|
20240614,160000,4485324859,1527,1527,1527,1527,0
|
|
20240614,155900,4485324859,1527,1527,1527,1527,0
|
|
20240614,155800,4485324859,1527,1527,1527,1527,0
|
|
20240614,155700,4485324859,1527,1527,1527,1527,0
|
|
20240614,155600,4485324859,1527,1527,1527,1527,0
|
|
20240614,155500,4485324859,1527,1527,1527,1527,0
|
|
20240614,155400,4485324859,1527,1527,1527,1527,0
|
|
20240614,155300,4485324859,1527,1527,1527,1527,0
|
|
20240614,155200,4485324859,1527,1527,1527,1527,0
|
|
20240614,155100,4485324859,1527,1527,1527,1527,0
|
|
20240614,155000,4485324859,1527,1527,1527,1527,0
|
|
20240614,154900,4485324859,1527,1527,1527,1527,0
|
|
20240614,154800,4485324859,1527,1527,1527,1527,0
|
|
20240614,154700,4485324859,1527,1527,1527,1527,31638
|
|
20240614,154600,4485324859,1527,1527,1527,1527,0
|
|
20240614,154500,4485324859,1527,1527,1527,1527,0
|
|
20240614,154400,4485324859,1527,1527,1527,1527,0
|
|
20240614,154300,4485324859,1527,1527,1527,1527,0
|
|
20240614,154200,4485324859,1527,1527,1527,1527,0
|
|
20240614,154100,4485324859,1527,1527,1527,1527,0
|
|
20240614,154000,4485324859,1527,1527,1527,1527,0
|
|
20240614,153900,4485324859,1527,1527,1527,1527,0
|
|
20240614,153800,4485324859,1527,1527,1527,1527,0
|
|
20240614,153700,4485324859,1527,1527,1527,1527,0
|
|
20240614,153600,4485324859,1527,1527,1527,1527,0
|
|
20240614,153500,4485324859,1527,1527,1527,1527,0
|
|
20240614,153400,4485324859,1527,1527,1527,1527,0
|
|
20240614,153300,4485324859,1527,1527,1527,1527,0
|
|
20240614,153200,4485324859,1527,1527,1527,1527,0
|
|
20240614,153100,4485324859,1527,1527,1527,1527,0
|
|
20240614,153000,4485324859,1527,1527,1527,1527,31638
|
|
20240614,152900,4437013633,1528,1528,1528,1528,0
|
|
20240614,152800,4437013633,1528,1528,1528,1528,0
|
|
20240614,152700,4437013633,1528,1528,1528,1528,0
|
|
20240614,152600,4437013633,1528,1528,1528,1528,0
|
|
20240614,152500,4437013633,1528,1528,1528,1528,0
|
|
20240614,152400,4437013633,1528,1528,1528,1528,0
|
|
20240614,152300,4437013633,1528,1528,1528,1528,0
|
|
20240614,152200,4437013633,1528,1528,1528,1528,0
|
|
20240614,152100,4437013633,1528,1528,1528,1528,0
|
|
20240614,152000,4437013633,1528,1528,1528,1528,0
|
|
20240614,151900,4437013633,1528,1525,1531,1523,5709
|
|
20240614,151800,4428303018,1526,1525,1527,1521,4739
|
|
20240614,151700,4421078860,1522,1520,1527,1519,6965
|
|
20240614,151600,4410468118,1520,1521,1527,1519,35958
|
|
20240614,151500,4355805533,1521,1533,1533,1520,36224
|
|
20240614,151400,4300494679,1530,1535,1535,1530,38196
|
|
20240614,151300,4242022563,1538,1536,1538,1533,17725
|
|
20240614,151200,4214834378,1535,1535,1535,1532,11986
|
|
20240614,151100,4196451440,1536,1542,1542,1536,14459
|
|
20240614,151000,4174216795,1541,1542,1542,1540,12859
|
|
20240614,150900,4154406961,1542,1545,1545,1542,6578
|
|
20240614,150800,4144256720,1545,1543,1545,1541,4216
|
|
20240614,150700,4137749396,1542,1544,1544,1541,3623
|
|
20240614,150600,4132159344,1544,1544,1544,1540,5594
|
|
20240614,150500,4123531673,1544,1556,1556,1544,4367
|
|
20240614,150400,4116780855,1556,1557,1557,1551,4419
|
|
20240614,150300,4109913745,1557,1557,1558,1557,566
|
|
20240614,150200,4109032477,1557,1556,1558,1556,1077
|
|
20240614,150100,4107355604,1558,1554,1558,1554,8982
|
|
20240614,150000,4093373805,1553,1551,1553,1551,5349
|
|
20240614,145900,4085074300,1551,1548,1551,1548,4526
|
|
20240614,145800,4078062049,1549,1548,1549,1548,5
|
|
20240614,145700,4078054305,1550,1550,1551,1550,1134
|
|
20240614,145600,4076296428,1550,1550,1550,1546,1545
|
|
20240614,145500,4073901828,1550,1550,1551,1550,2787
|
|
20240614,145400,4069581977,1550,1548,1550,1545,1520
|
|
20240614,145300,4067230021,1548,1548,1550,1548,2790
|
|
20240614,145200,4062908547,1549,1548,1549,1547,221
|
|
20240614,145100,4062566243,1549,1547,1549,1547,2011
|
|
20240614,145000,4059455209,1546,1549,1549,1546,1232
|
|
20240614,144900,4057549304,1547,1547,1550,1547,1068
|
|
20240614,144800,4055895153,1547,1550,1550,1547,72
|
|
20240614,144700,4055783704,1550,1552,1553,1550,5578
|
|
20240614,144600,4047135515,1552,1552,1552,1551,7303
|
|
20240614,144500,4035806737,1552,1552,1552,1552,3226
|
|
20240614,144400,4030799985,1551,1550,1551,1550,1047
|
|
20240614,144300,4029177105,1550,1550,1550,1550,1760
|
|
20240614,144200,4026449105,1550,1552,1552,1547,3963
|
|
20240614,144100,4020305237,1552,1553,1553,1552,2019
|
|
20240614,144000,4017171499,1553,1553,1553,1551,3179
|
|
20240614,143900,4012236866,1550,1552,1552,1550,1878
|
|
20240614,143800,4009325434,1553,1549,1553,1549,4327
|
|
20240614,143700,4002618763,1549,1545,1549,1545,1744
|
|
20240614,143600,3999920599,1545,1545,1545,1545,2580
|
|
20240614,143500,3995934499,1539,1545,1545,1539,3141
|
|
20240614,143400,3991081666,1545,1545,1545,1545,384
|
|
20240614,143300,3990488386,1545,1546,1546,1545,346
|
|
20240614,143200,3989953798,1545,1545,1545,1545,2738
|
|
20240614,143100,3985723588,1545,1538,1545,1538,2107
|
|
20240614,143000,3982473975,1538,1537,1538,1536,1173
|
|
20240614,142900,3980670791,1537,1536,1538,1535,3774
|
|
20240614,142800,3974873220,1536,1536,1537,1536,3298
|
|
20240614,142700,3969807491,1536,1535,1536,1534,3308
|
|
20240614,142600,3964731217,1535,1535,1535,1535,1462
|
|
20240614,142500,3962487047,1535,1534,1535,1534,41
|
|
20240614,142400,3962424127,1535,1532,1535,1532,3320
|
|
20240614,142300,3957332871,1533,1535,1535,1533,10993
|
|
20240614,142200,3940477458,1533,1533,1533,1533,4258
|
|
20240614,142100,3933949944,1535,1532,1535,1532,11632
|
|
20240614,142000,3916098728,1532,1532,1532,1531,5388
|
|
20240614,141900,3907848310,1532,1533,1533,1531,4116
|
|
20240614,141800,3901542634,1533,1533,1534,1533,1514
|
|
20240614,141700,3899221340,1533,1533,1533,1531,11646
|
|
20240614,141600,3881377302,1532,1532,1533,1532,2651
|
|
20240614,141500,3877315877,1532,1534,1534,1532,5625
|
|
20240614,141400,3868696114,1533,1533,1533,1532,4810
|
|
20240614,141300,3861323123,1532,1534,1535,1532,4135
|
|
20240614,141200,3854983341,1533,1536,1536,1533,6575
|
|
20240614,141100,3844893766,1535,1537,1537,1535,1815
|
|
20240614,141000,3842107230,1537,1535,1537,1535,1224
|
|
20240614,140900,3840228370,1535,1535,1535,1535,1046
|
|
20240614,140800,3838622760,1535,1533,1535,1533,3505
|
|
20240614,140700,3833249175,1533,1535,1535,1533,3669
|
|
20240614,140600,3827623026,1533,1535,1538,1533,10773
|
|
20240614,140500,3811094535,1535,1541,1541,1535,21809
|
|
20240614,140400,3777551656,1541,1541,1541,1541,1696
|
|
20240614,140300,3774938120,1542,1542,1542,1541,1600
|
|
20240614,140200,3772472315,1541,1541,1542,1541,4525
|
|
20240614,140100,3765499289,1541,1541,1541,1540,2328
|
|
20240614,140000,3761913097,1541,1542,1542,1541,1143
|
|
20240614,135900,3760151691,1541,1542,1542,1541,1315
|
|
20240614,135800,3758124527,1542,1542,1542,1541,319
|
|
20240614,135700,3757632699,1542,1542,1542,1542,474
|
|
20240614,135600,3756901791,1542,1541,1542,1541,1151
|
|
20240614,135500,3755127636,1541,1542,1542,1541,835
|
|
20240614,135400,3753840775,1542,1542,1542,1541,482
|
|
20240614,135300,3753097903,1541,1541,1542,1541,2950
|
|
20240614,135200,3748551459,1542,1545,1545,1542,955
|
|
20240614,135100,3747077189,1542,1542,1542,1542,5110
|
|
20240614,135000,3739197569,1542,1544,1544,1542,3279
|
|
20240614,134900,3734141128,1554,1549,1555,1545,1889
|
|
20240614,134800,3731221236,1546,1555,1555,1546,1121
|
|
20240614,134700,3729488056,1558,1547,1558,1546,5386
|
|
20240614,134600,3721115505,1549,1545,1549,1545,2700
|
|
20240614,134500,3716941719,1545,1541,1545,1541,2232
|
|
20240614,134400,3713498295,1541,1542,1543,1541,3699
|
|
20240614,134300,3707795723,1543,1545,1545,1543,83
|
|
20240614,134200,3707667652,1543,1543,1545,1543,1118
|
|
20240614,134100,3705942538,1545,1543,1545,1543,2134
|
|
20240614,134000,3702649772,1543,1543,1543,1542,1387
|
|
20240614,133900,3700509632,1542,1543,1543,1541,26
|
|
20240614,133800,3700469518,1541,1542,1542,1541,6010
|
|
20240614,133700,3691205627,1541,1543,1543,1541,9108
|
|
20240614,133600,3677161194,1543,1542,1543,1542,2865
|
|
20240614,133500,3672742500,1542,1545,1545,1542,4455
|
|
20240614,133400,3665869864,1545,1546,1546,1545,6932
|
|
20240614,133300,3655159264,1546,1546,1546,1546,1314
|
|
20240614,133200,3653127820,1546,1547,1547,1545,3820
|
|
20240614,133100,3647223394,1546,1548,1551,1546,3444
|
|
20240614,133000,3641896909,1551,1551,1551,1546,1529
|
|
20240614,132900,3639532374,1552,1552,1552,1546,1944
|
|
20240614,132800,3636526572,1547,1549,1552,1546,2191
|
|
20240614,132700,3633133311,1549,1549,1549,1547,373
|
|
20240614,132600,3632556146,1549,1549,1549,1547,103
|
|
20240614,132500,3632396799,1547,1546,1547,1545,2219
|
|
20240614,132400,3628968379,1550,1550,1550,1545,2478
|
|
20240614,132300,3625139675,1550,1546,1552,1542,2826
|
|
20240614,132200,3620778233,1544,1545,1545,1542,5431
|
|
20240614,132100,3612395350,1545,1548,1548,1545,3345
|
|
20240614,132000,3607220488,1548,1548,1552,1548,323
|
|
20240614,131900,3606720408,1552,1548,1552,1548,200
|
|
20240614,131800,3606410457,1548,1548,1548,1548,561
|
|
20240614,131700,3605542029,1552,1552,1552,1552,6
|
|
20240614,131600,3605532717,1550,1552,1552,1550,582
|
|
20240614,131500,3604630585,1552,1550,1552,1550,28
|
|
20240614,131400,3604587171,1553,1552,1553,1551,1671
|
|
20240614,131300,3601992308,1553,1551,1553,1551,301
|
|
20240614,131200,3601525455,1551,1551,1551,1551,8
|
|
20240614,131100,3601513047,1551,1549,1551,1548,1495
|
|
20240614,131000,3599196948,1551,1550,1551,1550,344
|
|
20240614,130900,3598663484,1550,1548,1550,1548,478
|
|
20240614,130800,3597923449,1548,1543,1548,1542,806
|
|
20240614,130700,3596677863,1542,1544,1544,1542,3194
|
|
20240614,130600,3591749961,1543,1542,1544,1542,1727
|
|
20240614,130500,3589085917,1542,1547,1547,1542,4798
|
|
20240614,130400,3581683091,1547,1548,1548,1547,233
|
|
20240614,130300,3581322619,1547,1544,1548,1543,6934
|
|
20240614,130200,3570613546,1544,1544,1544,1544,3142
|
|
20240614,130100,3565762298,1545,1545,1545,1545,3002
|
|
20240614,130000,3561124208,1543,1546,1546,1543,3478
|
|
20240614,125900,3555757500,1546,1546,1547,1545,850
|
|
20240614,125800,3554443871,1545,1544,1548,1543,1054
|
|
20240614,125700,3552817394,1543,1544,1544,1543,1285
|
|
20240614,125600,3550834098,1549,1549,1549,1544,4310
|
|
20240614,125500,3544175263,1545,1549,1549,1545,3075
|
|
20240614,125400,3539420585,1549,1548,1549,1547,4327
|
|
20240614,125300,3532718196,1549,1549,1550,1546,3124
|
|
20240614,125200,3527882423,1549,1546,1549,1546,107
|
|
20240614,125100,3527716794,1545,1549,1549,1545,2362
|
|
20240614,125000,3524063563,1549,1549,1549,1549,11
|
|
20240614,124900,3524046524,1550,1549,1550,1545,5280
|
|
20240614,124800,3515884864,1550,1548,1550,1547,2213
|
|
20240614,124700,3512460624,1548,1550,1550,1548,116
|
|
20240614,124600,3512280840,1548,1549,1551,1548,2017
|
|
20240614,124500,3509158497,1548,1546,1551,1545,7568
|
|
20240614,124400,3497438098,1547,1546,1547,1546,4
|
|
20240614,124300,3497431912,1545,1548,1548,1545,5244
|
|
20240614,124200,3489328302,1546,1548,1548,1546,1862
|
|
20240614,124100,3486449430,1548,1548,1548,1546,397
|
|
20240614,124000,3485835484,1548,1548,1548,1546,4933
|
|
20240614,123900,3478205566,1549,1551,1551,1549,2149
|
|
20240614,123800,3474874748,1550,1552,1552,1550,77
|
|
20240614,123700,3474755349,1551,1551,1551,1551,260
|
|
20240614,123600,3474352089,1552,1553,1553,1552,496
|
|
20240614,123500,3473582279,1554,1552,1554,1552,714
|
|
20240614,123400,3472473788,1552,1554,1554,1552,3742
|
|
20240614,123300,3466659383,1554,1555,1556,1553,10284
|
|
20240614,123200,3450676915,1554,1553,1555,1553,950
|
|
20240614,123100,3449200754,1551,1551,1554,1551,1510
|
|
20240614,123000,3446858717,1551,1549,1551,1549,3192
|
|
20240614,122900,3441913355,1548,1549,1549,1548,587
|
|
20240614,122800,3441004571,1549,1548,1549,1548,2954
|
|
20240614,122700,3436431549,1548,1550,1550,1548,3214
|
|
20240614,122600,3431455866,1551,1551,1553,1551,56
|
|
20240614,122500,3431368977,1547,1547,1547,1547,1628
|
|
20240614,122400,3428850461,1547,1549,1549,1547,1837
|
|
20240614,122300,3426008612,1547,1549,1550,1547,4439
|
|
20240614,122200,3419135924,1548,1548,1548,1548,3
|
|
20240614,122100,3419131280,1548,1549,1551,1546,6225
|
|
20240614,122000,3409495658,1549,1555,1556,1549,1433
|
|
20240614,121900,3407271793,1556,1552,1556,1552,75
|
|
20240614,121800,3407155120,1556,1554,1556,1545,2371
|
|
20240614,121700,3403482580,1555,1556,1556,1555,3380
|
|
20240614,121600,3398224619,1558,1560,1560,1556,8812
|
|
20240614,121500,3384509232,1560,1562,1564,1560,4503
|
|
20240614,121400,3377477600,1562,1563,1565,1560,11116
|
|
20240614,121300,3360102851,1563,1556,1565,1556,14070
|
|
20240614,121200,3338126644,1557,1547,1557,1547,9411
|
|
20240614,121100,3323516848,1550,1546,1550,1546,3170
|
|
20240614,121000,3318612964,1545,1545,1545,1545,874
|
|
20240614,120900,3317262634,1545,1544,1545,1544,1091
|
|
20240614,120800,3315577090,1546,1545,1546,1544,2284
|
|
20240614,120700,3312048810,1545,1546,1546,1545,673
|
|
20240614,120600,3311008353,1546,1546,1546,1546,456
|
|
20240614,120500,3310303377,1546,1546,1546,1546,1043
|
|
20240614,120400,3308690899,1546,1546,1546,1546,100
|
|
20240614,120300,3308536299,1546,1545,1546,1545,1607
|
|
20240614,120200,3306053482,1545,1545,1545,1543,88
|
|
20240614,120100,3305917622,1544,1544,1544,1543,1612
|
|
20240614,120000,3303428971,1544,1547,1547,1544,146
|
|
20240614,115900,3303203544,1547,1548,1548,1544,3504
|
|
20240614,115800,3297787757,1548,1548,1548,1548,245
|
|
20240614,115700,3297408497,1548,1548,1549,1548,119
|
|
20240614,115600,3297224280,1548,1547,1548,1547,595
|
|
20240614,115500,3296303322,1547,1547,1547,1544,545
|
|
20240614,115400,3295460271,1548,1547,1548,1544,192
|
|
20240614,115300,3295163163,1547,1548,1550,1545,1309
|
|
20240614,115200,3293137315,1548,1545,1548,1544,1278
|
|
20240614,115100,3291161819,1542,1542,1542,1542,20
|
|
20240614,115000,3291130979,1542,1539,1542,1539,11892
|
|
20240614,114900,3272801496,1538,1538,1538,1537,1520
|
|
20240614,114800,3270464296,1538,1539,1539,1538,3330
|
|
20240614,114700,3265339851,1540,1539,1540,1539,2336
|
|
20240614,114600,3261743443,1539,1539,1539,1538,2553
|
|
20240614,114500,3257814420,1539,1540,1540,1539,4889
|
|
20240614,114400,3250289350,1540,1540,1540,1540,1148
|
|
20240614,114300,3248521430,1540,1540,1541,1540,6073
|
|
20240614,114200,3239169005,1540,1541,1541,1540,3581
|
|
20240614,114100,3233652184,1540,1541,1541,1540,822
|
|
20240614,114000,3232386261,1540,1540,1541,1540,4897
|
|
20240614,113900,3224840985,1540,1540,1540,1540,947
|
|
20240614,113800,3223382605,1540,1540,1540,1540,608
|
|
20240614,113700,3222446285,1539,1539,1539,1539,464
|
|
20240614,113600,3221732189,1538,1538,1541,1537,1225
|
|
20240614,113500,3219847265,1537,1541,1541,1537,2014
|
|
20240614,113400,3216748776,1541,1538,1541,1538,4942
|
|
20240614,113300,3209138613,1538,1539,1539,1538,2051
|
|
20240614,113200,3205983673,1539,1538,1540,1537,2645
|
|
20240614,113100,3201915640,1538,1539,1541,1538,3023
|
|
20240614,113000,3197264962,1541,1539,1541,1539,9929
|
|
20240614,112900,3181978416,1539,1540,1541,1539,7397
|
|
20240614,112800,3170586835,1539,1539,1540,1538,1541
|
|
20240614,112700,3168215366,1539,1537,1539,1536,1723
|
|
20240614,112600,3165565237,1536,1537,1538,1536,3806
|
|
20240614,112500,3159715717,1537,1535,1540,1535,2572
|
|
20240614,112400,3155764112,1535,1534,1540,1534,10069
|
|
20240614,112300,3140307888,1533,1531,1533,1531,10543
|
|
20240614,112200,3124154653,1531,1536,1536,1530,30948
|
|
20240614,112100,3076713901,1536,1538,1538,1534,2071
|
|
20240614,112000,3073535705,1538,1538,1539,1534,10022
|
|
20240614,111900,3058146936,1536,1541,1541,1536,40928
|
|
20240614,111800,2995190839,1541,1542,1542,1541,5920
|
|
20240614,111700,2986063010,1541,1543,1543,1541,22753
|
|
20240614,111600,2950984300,1543,1545,1545,1543,20400
|
|
20240614,111500,2919503067,1545,1545,1545,1544,2114
|
|
20240614,111400,2916237003,1545,1544,1545,1543,7291
|
|
20240614,111300,2904982138,1543,1545,1546,1543,8620
|
|
20240614,111200,2891672385,1546,1546,1547,1545,3842
|
|
20240614,111100,2885732478,1546,1546,1546,1546,2355
|
|
20240614,111000,2882091648,1546,1547,1547,1546,3244
|
|
20240614,110900,2877076423,1546,1544,1547,1543,2023
|
|
20240614,110800,2873949811,1545,1545,1547,1545,5109
|
|
20240614,110700,2866051327,1543,1544,1545,1543,2797
|
|
20240614,110600,2861734456,1543,1543,1543,1542,2458
|
|
20240614,110500,2857941812,1540,1542,1546,1540,5127
|
|
20240614,110400,2850039401,1542,1542,1549,1542,742
|
|
20240614,110300,2848894781,1542,1541,1542,1541,2836
|
|
20240614,110200,2844524092,1541,1541,1541,1539,7641
|
|
20240614,110100,2832757903,1541,1542,1545,1541,9369
|
|
20240614,110000,2818316244,1542,1549,1549,1541,9297
|
|
20240614,105900,2803954864,1549,1553,1553,1548,12277
|
|
20240614,105800,2784905326,1553,1554,1555,1551,34058
|
|
20240614,105700,2731987131,1554,1540,1555,1540,34677
|
|
20240614,105600,2678208968,1540,1540,1543,1539,34261
|
|
20240614,105500,2625361229,1540,1544,1544,1540,15508
|
|
20240614,105400,2601462497,1548,1542,1548,1541,1281
|
|
20240614,105300,2599485102,1541,1542,1543,1540,25019
|
|
20240614,105200,2560926413,1541,1544,1544,1540,26615
|
|
20240614,105100,2519898997,1543,1548,1548,1542,15972
|
|
20240614,105000,2495235390,1548,1550,1550,1548,7029
|
|
20240614,104900,2484353851,1550,1549,1550,1548,5104
|
|
20240614,104800,2476451383,1548,1549,1550,1548,8334
|
|
20240614,104700,2463548418,1550,1549,1550,1549,9388
|
|
20240614,104600,2448999102,1550,1547,1550,1547,2658
|
|
20240614,104500,2444886902,1547,1548,1552,1545,24793
|
|
20240614,104400,2406527583,1548,1549,1549,1548,10682
|
|
20240614,104300,2389988373,1549,1551,1553,1549,4858
|
|
20240614,104200,2382457055,1551,1554,1554,1551,553
|
|
20240614,104100,2381598694,1550,1549,1556,1547,7889
|
|
20240614,104000,2369373328,1550,1553,1553,1549,40156
|
|
20240614,103900,2307103796,1553,1555,1556,1553,37981
|
|
20240614,103800,2248085848,1556,1559,1559,1555,12891
|
|
20240614,103700,2228021642,1562,1562,1562,1559,29179
|
|
20240614,103600,2182492184,1561,1562,1562,1561,12392
|
|
20240614,103500,2163136884,1562,1563,1563,1561,20948
|
|
20240614,103400,2130415544,1563,1562,1565,1562,3856
|
|
20240614,103300,2124392011,1562,1564,1564,1562,17513
|
|
20240614,103200,2097024321,1563,1565,1566,1563,23003
|
|
20240614,103100,2061039152,1566,1567,1569,1566,2873
|
|
20240614,103000,2056539668,1568,1570,1570,1568,4209
|
|
20240614,102900,2049939137,1569,1569,1569,1567,13883
|
|
20240614,102800,2028173213,1568,1568,1569,1567,9082
|
|
20240614,102700,2013934511,1569,1569,1569,1568,2397
|
|
20240614,102600,2010174648,1569,1569,1569,1565,15203
|
|
20240614,102500,1986360757,1568,1569,1569,1568,1136
|
|
20240614,102400,1984578502,1569,1568,1569,1568,7172
|
|
20240614,102300,1973327959,1568,1568,1568,1568,1782
|
|
20240614,102200,1970533783,1568,1568,1568,1567,4882
|
|
20240614,102100,1962879780,1568,1567,1568,1567,155
|
|
20240614,102000,1962636785,1567,1569,1569,1567,11385
|
|
20240614,101900,1944789074,1569,1569,1569,1568,2976
|
|
20240614,101800,1940119732,1569,1572,1572,1569,7485
|
|
20240614,101700,1928364018,1572,1572,1572,1572,930
|
|
20240614,101600,1926902058,1572,1571,1572,1571,3960
|
|
20240614,101500,1920678072,1572,1570,1572,1569,4389
|
|
20240614,101400,1913787467,1570,1570,1572,1570,3396
|
|
20240614,101300,1908455713,1570,1569,1570,1569,4574
|
|
20240614,101200,1901276615,1569,1570,1570,1569,23780
|
|
20240614,101100,1863954009,1571,1574,1574,1571,1015
|
|
20240614,101000,1862358163,1575,1576,1576,1574,2906
|
|
20240614,100900,1857781334,1576,1575,1576,1570,2974
|
|
20240614,100800,1853097307,1570,1570,1570,1570,375
|
|
20240614,100700,1852508557,1569,1576,1576,1569,15175
|
|
20240614,100600,1828675528,1577,1577,1578,1577,4836
|
|
20240614,100500,1821048979,1576,1569,1576,1569,22073
|
|
20240614,100400,1786383128,1569,1571,1573,1569,6842
|
|
20240614,100300,1775640454,1571,1575,1575,1571,4396
|
|
20240614,100200,1768725560,1575,1574,1575,1570,7768
|
|
20240614,100100,1756520712,1573,1575,1575,1573,673
|
|
20240614,100000,1755461635,1571,1570,1575,1569,7113
|
|
20240614,095900,1744268527,1569,1570,1577,1569,3537
|
|
20240614,095800,1738718466,1568,1569,1572,1568,4973
|
|
20240614,095700,1730917768,1568,1575,1575,1568,18296
|
|
20240614,095600,1702166975,1577,1577,1580,1575,1029
|
|
20240614,095500,1700544230,1580,1579,1580,1577,7195
|
|
20240614,095400,1689192958,1580,1578,1583,1577,4561
|
|
20240614,095300,1681986627,1581,1579,1581,1576,4104
|
|
20240614,095200,1675511815,1575,1575,1576,1575,1372
|
|
20240614,095100,1673350565,1575,1574,1575,1572,706
|
|
20240614,095000,1672238774,1574,1575,1575,1573,2097
|
|
20240614,094900,1668937795,1574,1567,1574,1567,6874
|
|
20240614,094800,1658138983,1567,1571,1575,1567,19019
|
|
20240614,094700,1628283483,1571,1574,1574,1570,4518
|
|
20240614,094600,1621186129,1574,1582,1582,1570,21085
|
|
20240614,094500,1588036142,1582,1574,1582,1574,10645
|
|
20240614,094400,1571239472,1575,1577,1578,1572,1190
|
|
20240614,094300,1569366753,1577,1571,1578,1571,3690
|
|
20240614,094200,1563556300,1572,1567,1576,1563,7328
|
|
20240614,094100,1552058886,1564,1564,1570,1562,20768
|
|
20240614,094000,1519522694,1561,1574,1575,1561,47716
|
|
20240614,093900,1444684249,1573,1580,1580,1572,26251
|
|
20240614,093800,1403320082,1580,1581,1582,1579,38921
|
|
20240614,093700,1341817213,1581,1581,1582,1580,7647
|
|
20240614,093600,1329727299,1580,1585,1585,1580,31436
|
|
20240614,093500,1280008141,1585,1586,1587,1585,25501
|
|
20240614,093400,1239563043,1587,1588,1588,1586,9524
|
|
20240614,093300,1224452855,1587,1590,1590,1587,7609
|
|
20240614,093200,1212368835,1590,1591,1592,1590,11390
|
|
20240614,093100,1194251965,1591,1595,1595,1591,2251
|
|
20240614,093000,1190665483,1592,1596,1596,1590,4226
|
|
20240614,092900,1183942530,1590,1595,1597,1590,3251
|
|
20240614,092800,1178761434,1596,1595,1596,1595,7005
|
|
20240614,092700,1167588425,1595,1592,1595,1590,4932
|
|
20240614,092600,1159735403,1592,1594,1596,1592,7543
|
|
20240614,092500,1147709381,1593,1594,1595,1593,10794
|
|
20240614,092400,1130501989,1595,1595,1602,1595,10208
|
|
20240614,092300,1114214743,1594,1594,1606,1590,33084
|
|
20240614,092200,1061340416,1594,1592,1597,1589,37636
|
|
20240614,092100,1001402876,1592,1590,1592,1586,14150
|
|
20240614,092000,978931627,1590,1583,1595,1581,40202
|
|
20240614,091900,915090539,1581,1592,1592,1581,48029
|
|
20240614,091800,838880344,1593,1599,1599,1592,17344
|
|
20240614,091700,811201774,1599,1601,1601,1599,38365
|
|
20240614,091600,749812524,1601,1605,1609,1600,34201
|
|
20240614,091500,694987643,1605,1614,1614,1605,45676
|
|
20240614,091400,621567656,1612,1614,1615,1610,21131
|
|
20240614,091300,587515585,1614,1624,1624,1614,14625
|
|
20240614,091200,563856122,1624,1616,1625,1615,4273
|
|
20240614,091100,556945459,1615,1615,1616,1613,11876
|
|
20240614,091000,537768298,1615,1616,1616,1613,16985
|
|
20240614,090900,510346780,1615,1620,1620,1614,9634
|
|
20240614,090800,494778890,1620,1621,1621,1613,35725
|
|
20240614,090700,437015522,1621,1626,1631,1617,36799
|
|
20240614,090600,377378758,1631,1626,1635,1622,6405
|
|
20240614,090500,366979414,1622,1610,1625,1609,12131
|
|
20240614,090400,347395989,1611,1618,1618,1610,43749
|
|
20240614,090300,276844718,1618,1620,1627,1615,22820
|
|
20240614,090200,239931343,1619,1626,1632,1615,43756
|
|
20240614,090100,169018068,1626,1626,1633,1624,31322
|
|
20240614,090000,118079527,1626,1646,1646,1620,71103
|