602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185900,4479582974,1703,1703,1703,1703,26569
|
|
20240614,185800,4479582974,1703,1703,1703,1703,0
|
|
20240614,185700,4479582974,1703,1703,1703,1703,0
|
|
20240614,185600,4479582974,1703,1703,1703,1703,0
|
|
20240614,185500,4479582974,1703,1703,1703,1703,0
|
|
20240614,185400,4479582974,1703,1703,1703,1703,0
|
|
20240614,185300,4479582974,1703,1703,1703,1703,0
|
|
20240614,185200,4479582974,1703,1703,1703,1703,0
|
|
20240614,185100,4479582974,1703,1703,1703,1703,0
|
|
20240614,185000,4479582974,1703,1703,1703,1703,0
|
|
20240614,184900,4479582974,1703,1703,1703,1703,0
|
|
20240614,184800,4479582974,1703,1703,1703,1703,0
|
|
20240614,184700,4479582974,1703,1703,1703,1703,0
|
|
20240614,184600,4479582974,1703,1703,1703,1703,0
|
|
20240614,184500,4479582974,1703,1703,1703,1703,0
|
|
20240614,184400,4479582974,1703,1703,1703,1703,0
|
|
20240614,184300,4479582974,1703,1703,1703,1703,0
|
|
20240614,184200,4479582974,1703,1703,1703,1703,0
|
|
20240614,184100,4479582974,1703,1703,1703,1703,0
|
|
20240614,184000,4479582974,1703,1703,1703,1703,0
|
|
20240614,183900,4479582974,1703,1703,1703,1703,0
|
|
20240614,183800,4479582974,1703,1703,1703,1703,0
|
|
20240614,183700,4479582974,1703,1703,1703,1703,0
|
|
20240614,183600,4479582974,1703,1703,1703,1703,0
|
|
20240614,183500,4479582974,1703,1703,1703,1703,0
|
|
20240614,183400,4479582974,1703,1703,1703,1703,0
|
|
20240614,183300,4479582974,1703,1703,1703,1703,0
|
|
20240614,183200,4479582974,1703,1703,1703,1703,0
|
|
20240614,183100,4479582974,1703,1703,1703,1703,0
|
|
20240614,183000,4479582974,1703,1703,1703,1703,0
|
|
20240614,182900,4479582974,1703,1703,1703,1703,26569
|
|
20240614,182800,4479582974,1703,1703,1703,1703,0
|
|
20240614,182700,4479582974,1703,1703,1703,1703,0
|
|
20240614,182600,4479582974,1703,1703,1703,1703,0
|
|
20240614,182500,4479582974,1703,1703,1703,1703,0
|
|
20240614,182400,4479582974,1703,1703,1703,1703,0
|
|
20240614,182300,4479582974,1703,1703,1703,1703,0
|
|
20240614,182200,4479582974,1703,1703,1703,1703,0
|
|
20240614,182100,4479582974,1703,1703,1703,1703,0
|
|
20240614,182000,4479582974,1703,1703,1703,1703,0
|
|
20240614,181900,4479582974,1703,1703,1703,1703,0
|
|
20240614,181800,4479582974,1703,1703,1703,1703,0
|
|
20240614,181700,4479582974,1703,1703,1703,1703,0
|
|
20240614,181600,4479582974,1703,1703,1703,1703,0
|
|
20240614,181500,4479582974,1703,1703,1703,1703,0
|
|
20240614,181400,4479582974,1703,1703,1703,1703,0
|
|
20240614,181300,4479582974,1703,1703,1703,1703,0
|
|
20240614,181200,4479582974,1703,1703,1703,1703,0
|
|
20240614,181100,4479582974,1703,1703,1703,1703,0
|
|
20240614,181000,4479582974,1703,1703,1703,1703,0
|
|
20240614,180900,4479582974,1703,1703,1703,1703,0
|
|
20240614,180800,4479582974,1703,1703,1703,1703,0
|
|
20240614,180700,4479582974,1703,1703,1703,1703,0
|
|
20240614,180600,4479582974,1703,1703,1703,1703,0
|
|
20240614,180500,4479582974,1703,1703,1703,1703,0
|
|
20240614,180400,4479582974,1703,1703,1703,1703,0
|
|
20240614,180300,4479582974,1703,1703,1703,1703,0
|
|
20240614,180200,4479582974,1703,1703,1703,1703,0
|
|
20240614,180100,4479582974,1703,1703,1703,1703,0
|
|
20240614,180000,4479582974,1703,1703,1703,1703,0
|
|
20240614,175900,4479582974,1703,1703,1703,1703,26569
|
|
20240614,175800,4479582974,1703,1703,1703,1703,0
|
|
20240614,175700,4479582974,1703,1703,1703,1703,0
|
|
20240614,175600,4479582974,1703,1703,1703,1703,0
|
|
20240614,175500,4479582974,1703,1703,1703,1703,0
|
|
20240614,175400,4479582974,1703,1703,1703,1703,0
|
|
20240614,175300,4479582974,1703,1703,1703,1703,0
|
|
20240614,175200,4479582974,1703,1703,1703,1703,0
|
|
20240614,175100,4479582974,1703,1703,1703,1703,0
|
|
20240614,175000,4479582974,1703,1703,1703,1703,0
|
|
20240614,174900,4479582974,1703,1703,1703,1703,0
|
|
20240614,174800,4479582974,1703,1703,1703,1703,0
|
|
20240614,174700,4479582974,1703,1703,1703,1703,0
|
|
20240614,174600,4479582974,1703,1703,1703,1703,0
|
|
20240614,174500,4479582974,1703,1703,1703,1703,0
|
|
20240614,174400,4479582974,1703,1703,1703,1703,0
|
|
20240614,174300,4479582974,1703,1703,1703,1703,0
|
|
20240614,174200,4479582974,1703,1703,1703,1703,0
|
|
20240614,174100,4479582974,1703,1703,1703,1703,0
|
|
20240614,174000,4479582974,1703,1703,1703,1703,0
|
|
20240614,173900,4479582974,1703,1703,1703,1703,0
|
|
20240614,173800,4479582974,1703,1703,1703,1703,0
|
|
20240614,173700,4479582974,1703,1703,1703,1703,0
|
|
20240614,173600,4479582974,1703,1703,1703,1703,0
|
|
20240614,173500,4479582974,1703,1703,1703,1703,0
|
|
20240614,173400,4479582974,1703,1703,1703,1703,0
|
|
20240614,173300,4479582974,1703,1703,1703,1703,0
|
|
20240614,173200,4479582974,1703,1703,1703,1703,0
|
|
20240614,173100,4479582974,1703,1703,1703,1703,0
|
|
20240614,173000,4479582974,1703,1703,1703,1703,0
|
|
20240614,172900,4479582974,1703,1703,1703,1703,26569
|
|
20240614,172800,4479582974,1703,1703,1703,1703,0
|
|
20240614,172700,4479582974,1703,1703,1703,1703,0
|
|
20240614,172600,4479582974,1703,1703,1703,1703,0
|
|
20240614,172500,4479582974,1703,1703,1703,1703,0
|
|
20240614,172400,4479582974,1703,1703,1703,1703,0
|
|
20240614,172300,4479582974,1703,1703,1703,1703,0
|
|
20240614,172200,4479582974,1703,1703,1703,1703,0
|
|
20240614,172100,4479582974,1703,1703,1703,1703,0
|
|
20240614,172000,4479582974,1703,1703,1703,1703,0
|
|
20240614,171900,4479582974,1703,1703,1703,1703,0
|
|
20240614,171800,4479582974,1703,1703,1703,1703,0
|
|
20240614,171700,4479582974,1703,1703,1703,1703,0
|
|
20240614,171600,4479582974,1703,1703,1703,1703,0
|
|
20240614,171500,4479582974,1703,1703,1703,1703,0
|
|
20240614,171400,4479582974,1703,1703,1703,1703,0
|
|
20240614,171300,4479582974,1703,1703,1703,1703,0
|
|
20240614,171200,4479582974,1703,1703,1703,1703,0
|
|
20240614,171100,4479582974,1703,1703,1703,1703,0
|
|
20240614,171000,4479582974,1703,1703,1703,1703,0
|
|
20240614,170900,4479582974,1703,1703,1703,1703,0
|
|
20240614,170800,4479582974,1703,1703,1703,1703,0
|
|
20240614,170700,4479582974,1703,1703,1703,1703,0
|
|
20240614,170600,4479582974,1703,1703,1703,1703,0
|
|
20240614,170500,4479582974,1703,1703,1703,1703,0
|
|
20240614,170400,4479582974,1703,1703,1703,1703,0
|
|
20240614,170300,4479582974,1703,1703,1703,1703,0
|
|
20240614,170200,4479582974,1703,1703,1703,1703,0
|
|
20240614,170100,4479582974,1703,1703,1703,1703,0
|
|
20240614,170000,4479582974,1703,1703,1703,1703,0
|
|
20240614,165900,4479582974,1703,1703,1703,1703,26569
|
|
20240614,165800,4479582974,1703,1703,1703,1703,0
|
|
20240614,165700,4479582974,1703,1703,1703,1703,0
|
|
20240614,165600,4479582974,1703,1703,1703,1703,0
|
|
20240614,165500,4479582974,1703,1703,1703,1703,0
|
|
20240614,165400,4479582974,1703,1703,1703,1703,0
|
|
20240614,165300,4479582974,1703,1703,1703,1703,0
|
|
20240614,165200,4479582974,1703,1703,1703,1703,0
|
|
20240614,165100,4479582974,1703,1703,1703,1703,0
|
|
20240614,165000,4479582974,1703,1703,1703,1703,0
|
|
20240614,164900,4479582974,1703,1703,1703,1703,0
|
|
20240614,164800,4479582974,1703,1703,1703,1703,0
|
|
20240614,164700,4479582974,1703,1703,1703,1703,0
|
|
20240614,164600,4479582974,1703,1703,1703,1703,0
|
|
20240614,164500,4479582974,1703,1703,1703,1703,0
|
|
20240614,164400,4479582974,1703,1703,1703,1703,0
|
|
20240614,164300,4479582974,1703,1703,1703,1703,0
|
|
20240614,164200,4479582974,1703,1703,1703,1703,0
|
|
20240614,164100,4479582974,1703,1703,1703,1703,0
|
|
20240614,164000,4479582974,1703,1703,1703,1703,0
|
|
20240614,163900,4479582974,1703,1703,1703,1703,0
|
|
20240614,163800,4479582974,1703,1703,1703,1703,0
|
|
20240614,163700,4479582974,1703,1703,1703,1703,0
|
|
20240614,163600,4479582974,1703,1703,1703,1703,0
|
|
20240614,163500,4479582974,1703,1703,1703,1703,0
|
|
20240614,163400,4479582974,1703,1703,1703,1703,0
|
|
20240614,163300,4479582974,1703,1703,1703,1703,0
|
|
20240614,163200,4479582974,1703,1703,1703,1703,0
|
|
20240614,163100,4479582974,1703,1703,1703,1703,0
|
|
20240614,163000,4479582974,1703,1703,1703,1703,0
|
|
20240614,162900,4479582974,1703,1703,1703,1703,26569
|
|
20240614,162800,4479582974,1703,1703,1703,1703,0
|
|
20240614,162700,4479582974,1703,1703,1703,1703,0
|
|
20240614,162600,4479582974,1703,1703,1703,1703,0
|
|
20240614,162500,4479582974,1703,1703,1703,1703,0
|
|
20240614,162400,4479582974,1703,1703,1703,1703,0
|
|
20240614,162300,4479582974,1703,1703,1703,1703,0
|
|
20240614,162200,4479582974,1703,1703,1703,1703,0
|
|
20240614,162100,4479582974,1703,1703,1703,1703,0
|
|
20240614,162000,4479582974,1703,1703,1703,1703,0
|
|
20240614,161900,4479582974,1703,1703,1703,1703,0
|
|
20240614,161800,4479582974,1703,1703,1703,1703,0
|
|
20240614,161700,4479582974,1703,1703,1703,1703,0
|
|
20240614,161600,4479582974,1703,1703,1703,1703,0
|
|
20240614,161500,4479582974,1703,1703,1703,1703,0
|
|
20240614,161400,4479582974,1703,1703,1703,1703,0
|
|
20240614,161300,4479582974,1703,1703,1703,1703,0
|
|
20240614,161200,4479582974,1703,1703,1703,1703,0
|
|
20240614,161100,4479582974,1703,1703,1703,1703,0
|
|
20240614,161000,4479582974,1703,1703,1703,1703,0
|
|
20240614,160900,4479582974,1703,1703,1703,1703,0
|
|
20240614,160800,4479582974,1703,1703,1703,1703,0
|
|
20240614,160700,4479582974,1703,1703,1703,1703,0
|
|
20240614,160600,4479582974,1703,1703,1703,1703,0
|
|
20240614,160500,4479582974,1703,1703,1703,1703,0
|
|
20240614,160400,4479582974,1703,1703,1703,1703,0
|
|
20240614,160300,4479582974,1703,1703,1703,1703,0
|
|
20240614,160200,4479582974,1703,1703,1703,1703,0
|
|
20240614,160100,4479582974,1703,1703,1703,1703,0
|
|
20240614,160000,4479582974,1703,1703,1703,1703,0
|
|
20240614,155900,4479582974,1703,1703,1703,1703,26569
|
|
20240614,155800,4479582974,1703,1703,1703,1703,0
|
|
20240614,155700,4479582974,1703,1703,1703,1703,0
|
|
20240614,155600,4479582974,1703,1703,1703,1703,0
|
|
20240614,155500,4479582974,1703,1703,1703,1703,0
|
|
20240614,155400,4479582974,1703,1703,1703,1703,0
|
|
20240614,155300,4479582974,1703,1703,1703,1703,0
|
|
20240614,155200,4479582974,1703,1703,1703,1703,0
|
|
20240614,155100,4479582974,1703,1703,1703,1703,0
|
|
20240614,155000,4479582974,1703,1703,1703,1703,0
|
|
20240614,154900,4479582974,1703,1703,1703,1703,0
|
|
20240614,154800,4479582974,1703,1703,1703,1703,0
|
|
20240614,154700,4479582974,1703,1703,1703,1703,0
|
|
20240614,154600,4479582974,1703,1703,1703,1703,0
|
|
20240614,154500,4479582974,1703,1703,1703,1703,0
|
|
20240614,154400,4479582974,1703,1703,1703,1703,0
|
|
20240614,154300,4479582974,1703,1703,1703,1703,0
|
|
20240614,154200,4479582974,1703,1703,1703,1703,0
|
|
20240614,154100,4479582974,1703,1703,1703,1703,0
|
|
20240614,154000,4479582974,1703,1703,1703,1703,0
|
|
20240614,153900,4479582974,1703,1703,1703,1703,0
|
|
20240614,153800,4479582974,1703,1703,1703,1703,0
|
|
20240614,153700,4479582974,1703,1703,1703,1703,0
|
|
20240614,153600,4479582974,1703,1703,1703,1703,0
|
|
20240614,153500,4479582974,1703,1703,1703,1703,0
|
|
20240614,153400,4479582974,1703,1703,1703,1703,0
|
|
20240614,153300,4479582974,1703,1703,1703,1703,0
|
|
20240614,153200,4479582974,1703,1703,1703,1703,0
|
|
20240614,153100,4479582974,1703,1703,1703,1703,0
|
|
20240614,153000,4479582974,1703,1703,1703,1703,26569
|
|
20240614,152900,4434335967,1703,1703,1703,1703,0
|
|
20240614,152800,4434335967,1703,1703,1703,1703,0
|
|
20240614,152700,4434335967,1703,1703,1703,1703,0
|
|
20240614,152600,4434335967,1703,1703,1703,1703,0
|
|
20240614,152500,4434335967,1703,1703,1703,1703,0
|
|
20240614,152400,4434335967,1703,1703,1703,1703,0
|
|
20240614,152300,4434335967,1703,1703,1703,1703,0
|
|
20240614,152200,4434335967,1703,1703,1703,1703,0
|
|
20240614,152100,4434335967,1703,1703,1703,1703,0
|
|
20240614,152000,4434335967,1703,1703,1703,1703,0
|
|
20240614,151900,4434335967,1703,1704,1704,1701,2801
|
|
20240614,151800,4429565917,1704,1702,1704,1701,3296
|
|
20240614,151700,4423951583,1702,1700,1702,1700,7335
|
|
20240614,151600,4411475408,1701,1699,1701,1699,5529
|
|
20240614,151500,4402078506,1700,1700,1701,1699,7480
|
|
20240614,151400,4389365094,1701,1700,1701,1700,2244
|
|
20240614,151300,4385548575,1701,1701,1701,1700,6351
|
|
20240614,151200,4374750144,1701,1701,1701,1700,1203
|
|
20240614,151100,4372704841,1700,1702,1702,1700,9006
|
|
20240614,151000,4357387182,1702,1703,1705,1702,1475
|
|
20240614,150900,4354876057,1706,1705,1706,1702,2392
|
|
20240614,150800,4350796617,1706,1705,1707,1702,8008
|
|
20240614,150700,4337139560,1705,1704,1705,1702,2338
|
|
20240614,150600,4333157328,1704,1704,1704,1704,1000
|
|
20240614,150500,4331453328,1704,1702,1704,1702,541
|
|
20240614,150400,4330532544,1702,1700,1702,1700,3111
|
|
20240614,150300,4325241026,1702,1700,1702,1700,5062
|
|
20240614,150200,4316633802,1700,1700,1700,1700,2171
|
|
20240614,150100,4312943102,1700,1701,1701,1700,368
|
|
20240614,150000,4312317498,1702,1704,1704,1700,4455
|
|
20240614,145900,4304733585,1704,1705,1705,1704,1603
|
|
20240614,145800,4302001853,1705,1704,1706,1704,1019
|
|
20240614,145700,4300265141,1704,1700,1706,1700,4543
|
|
20240614,145600,4292533865,1700,1700,1700,1700,0
|
|
20240614,145500,4292533865,1700,1704,1707,1700,30127
|
|
20240614,145400,4241187453,1704,1704,1705,1704,913
|
|
20240614,145300,4239631700,1704,1704,1704,1704,306
|
|
20240614,145200,4239110276,1704,1702,1704,1702,6137
|
|
20240614,145100,4228655020,1702,1702,1702,1702,446
|
|
20240614,145000,4227895928,1701,1702,1702,1701,2689
|
|
20240614,144900,4223320936,1702,1702,1702,1702,101
|
|
20240614,144800,4223149034,1702,1703,1703,1701,2989
|
|
20240614,144700,4218062742,1703,1705,1705,1703,36
|
|
20240614,144600,4218001424,1705,1704,1705,1704,286
|
|
20240614,144500,4217514074,1705,1706,1706,1704,504
|
|
20240614,144400,4216655042,1706,1706,1707,1706,1262
|
|
20240614,144300,4214500868,1707,1701,1707,1701,14250
|
|
20240614,144200,4190211798,1701,1701,1701,1701,350
|
|
20240614,144100,4189616448,1701,1701,1701,1701,1
|
|
20240614,144000,4189614747,1700,1702,1702,1700,5185
|
|
20240614,143900,4180798760,1701,1702,1702,1701,1650
|
|
20240614,143800,4177990542,1703,1700,1703,1700,56
|
|
20240614,143700,4177895286,1700,1700,1700,1699,1527
|
|
20240614,143600,4175300894,1699,1702,1702,1699,11834
|
|
20240614,143500,4155187719,1702,1702,1703,1702,196
|
|
20240614,143400,4154854126,1702,1702,1702,1702,1118
|
|
20240614,143300,4152951290,1702,1702,1702,1700,1861
|
|
20240614,143200,4149785630,1703,1702,1703,1702,6974
|
|
20240614,143100,4137915872,1703,1703,1703,1702,31
|
|
20240614,143000,4137863089,1703,1702,1703,1700,4698
|
|
20240614,142900,4129870231,1702,1701,1702,1701,1101
|
|
20240614,142800,4127997330,1701,1701,1701,1701,690
|
|
20240614,142700,4126823640,1702,1702,1702,1702,447
|
|
20240614,142600,4126062846,1703,1703,1703,1703,45
|
|
20240614,142500,4125986211,1703,1703,1703,1701,1873
|
|
20240614,142400,4122796692,1704,1706,1706,1701,1092
|
|
20240614,142300,4120935890,1706,1706,1706,1704,131
|
|
20240614,142200,4120712604,1707,1707,1707,1707,1
|
|
20240614,142100,4120710897,1700,1700,1700,1700,2872
|
|
20240614,142000,4115828497,1699,1699,1707,1699,7258
|
|
20240614,141900,4103491033,1699,1699,1699,1697,2450
|
|
20240614,141800,4099329711,1696,1697,1697,1696,6474
|
|
20240614,141700,4088343383,1697,1697,1699,1697,2916
|
|
20240614,141600,4083393374,1696,1699,1700,1696,5230
|
|
20240614,141500,4074516137,1700,1699,1700,1698,2818
|
|
20240614,141400,4069728354,1697,1698,1700,1697,2391
|
|
20240614,141300,4065668916,1698,1697,1700,1697,6083
|
|
20240614,141200,4055336599,1698,1699,1699,1696,1961
|
|
20240614,141100,4052006345,1699,1698,1699,1696,2304
|
|
20240614,141000,4048094875,1698,1694,1698,1694,2979
|
|
20240614,140900,4043043096,1694,1696,1697,1693,6437
|
|
20240614,140800,4032138597,1694,1694,1697,1693,4371
|
|
20240614,140700,4024733451,1693,1701,1701,1693,19336
|
|
20240614,140600,3991911449,1701,1701,1701,1699,3719
|
|
20240614,140500,3985590564,1700,1704,1704,1699,21542
|
|
20240614,140400,3948954274,1703,1705,1705,1703,3159
|
|
20240614,140300,3943572228,1705,1706,1706,1703,3040
|
|
20240614,140200,3938391322,1706,1706,1708,1702,8774
|
|
20240614,140100,3923435829,1706,1709,1709,1706,1134
|
|
20240614,140000,3921498927,1711,1709,1711,1706,4725
|
|
20240614,135900,3913420326,1709,1707,1709,1705,11399
|
|
20240614,135800,3893974906,1707,1708,1709,1707,3594
|
|
20240614,135700,3887839126,1708,1712,1714,1708,5349
|
|
20240614,135600,3878692797,1709,1711,1711,1709,8701
|
|
20240614,135500,3863815231,1711,1714,1714,1711,8441
|
|
20240614,135400,3849360350,1714,1714,1716,1712,2943
|
|
20240614,135300,3844319508,1714,1714,1719,1712,5560
|
|
20240614,135200,3834795126,1714,1720,1720,1714,24084
|
|
20240614,135100,3793445336,1718,1720,1720,1718,4931
|
|
20240614,135000,3784967940,1719,1720,1721,1719,1913
|
|
20240614,134900,3781676495,1720,1719,1723,1719,3738
|
|
20240614,134800,3775248228,1720,1720,1724,1720,3067
|
|
20240614,134700,3769972973,1723,1722,1725,1720,2926
|
|
20240614,134600,3764930556,1724,1721,1724,1720,8763
|
|
20240614,134500,3749831131,1722,1725,1725,1722,2821
|
|
20240614,134400,3744968913,1725,1719,1725,1719,14944
|
|
20240614,134300,3719229572,1720,1720,1720,1720,810
|
|
20240614,134200,3717836372,1719,1718,1719,1718,2224
|
|
20240614,134100,3714014909,1718,1721,1721,1718,6244
|
|
20240614,134000,3703282873,1720,1721,1722,1720,4848
|
|
20240614,133900,3694941579,1720,1722,1722,1720,8929
|
|
20240614,133800,3679580016,1723,1725,1725,1721,16096
|
|
20240614,133700,3651850609,1725,1723,1725,1722,9222
|
|
20240614,133600,3635956195,1723,1719,1723,1719,5324
|
|
20240614,133500,3626796691,1719,1718,1719,1717,3197
|
|
20240614,133400,3621306224,1718,1719,1720,1716,4362
|
|
20240614,133300,3613811068,1719,1717,1719,1717,1238
|
|
20240614,133200,3611684262,1717,1720,1722,1716,1480
|
|
20240614,133100,3609139831,1720,1724,1724,1715,12685
|
|
20240614,133000,3587338685,1723,1723,1725,1722,12336
|
|
20240614,132900,3566069848,1723,1722,1724,1721,23046
|
|
20240614,132800,3526351074,1722,1715,1722,1715,18794
|
|
20240614,132700,3494039680,1716,1716,1717,1715,3879
|
|
20240614,132600,3487384120,1716,1718,1718,1714,8683
|
|
20240614,132500,3472478727,1718,1722,1722,1718,8812
|
|
20240614,132400,3457327401,1721,1721,1722,1719,22157
|
|
20240614,132300,3419203450,1721,1721,1724,1721,27686
|
|
20240614,132200,3371504921,1722,1719,1722,1715,7283
|
|
20240614,132100,3358974082,1719,1721,1722,1715,7473
|
|
20240614,132000,3346123561,1720,1714,1720,1713,13239
|
|
20240614,131900,3323389520,1714,1714,1714,1713,689
|
|
20240614,131800,3322208591,1714,1712,1714,1711,2992
|
|
20240614,131700,3317083903,1712,1707,1712,1706,5832
|
|
20240614,131600,3307116320,1708,1707,1708,1705,7062
|
|
20240614,131500,3295065570,1708,1709,1710,1708,3893
|
|
20240614,131400,3288414886,1708,1708,1710,1708,3193
|
|
20240614,131300,3282960111,1708,1709,1712,1708,7236
|
|
20240614,131200,3270593173,1711,1712,1712,1709,10791
|
|
20240614,131100,3252142804,1712,1714,1714,1711,2746
|
|
20240614,131000,3247439640,1717,1711,1717,1711,1744
|
|
20240614,130900,3244446426,1712,1718,1718,1712,13802
|
|
20240614,130800,3220757276,1718,1712,1719,1712,646
|
|
20240614,130700,3219649980,1712,1713,1720,1712,6948
|
|
20240614,130600,3207750567,1718,1716,1722,1714,4319
|
|
20240614,130500,3200339655,1722,1717,1722,1716,9588
|
|
20240614,130400,3183860726,1717,1714,1717,1714,1099
|
|
20240614,130300,3181975918,1710,1721,1721,1710,14978
|
|
20240614,130200,3156287300,1721,1722,1723,1721,9318
|
|
20240614,130100,3140241710,1722,1728,1730,1722,74216
|
|
20240614,130000,3012073421,1728,1723,1728,1722,30369
|
|
20240614,125900,2959697480,1722,1718,1723,1715,14879
|
|
20240614,125800,2934107237,1719,1716,1719,1715,12615
|
|
20240614,125700,2912446130,1715,1713,1717,1713,19741
|
|
20240614,125600,2878583231,1712,1712,1714,1712,9930
|
|
20240614,125500,2861573390,1712,1712,1713,1709,4518
|
|
20240614,125400,2853844171,1713,1713,1713,1712,4081
|
|
20240614,125300,2846856292,1712,1713,1713,1712,9203
|
|
20240614,125200,2831095090,1713,1711,1715,1710,14102
|
|
20240614,125100,2806917972,1711,1711,1712,1709,8802
|
|
20240614,125000,2791865594,1711,1712,1713,1711,10083
|
|
20240614,124900,2774600187,1711,1712,1712,1711,5972
|
|
20240614,124800,2764378949,1712,1712,1713,1712,2229
|
|
20240614,124700,2760562480,1712,1708,1712,1708,2835
|
|
20240614,124600,2755713250,1708,1711,1711,1708,6933
|
|
20240614,124500,2743858691,1712,1707,1713,1707,2702
|
|
20240614,124400,2739243592,1707,1716,1716,1707,19707
|
|
20240614,124300,2705512136,1716,1716,1716,1715,4730
|
|
20240614,124200,2697398583,1716,1713,1718,1712,9489
|
|
20240614,124100,2681127514,1713,1718,1720,1712,24207
|
|
20240614,124000,2639591764,1717,1720,1725,1716,31384
|
|
20240614,123900,2585602284,1722,1717,1728,1717,40054
|
|
20240614,123800,2516584288,1717,1708,1730,1708,283654
|
|
20240614,123700,2030415195,1707,1703,1707,1703,32888
|
|
20240614,123600,1974322232,1703,1703,1703,1702,3769
|
|
20240614,123500,1967905877,1703,1702,1703,1702,3901
|
|
20240614,123400,1961266030,1701,1700,1702,1700,7036
|
|
20240614,123300,1949300761,1700,1701,1701,1700,1941
|
|
20240614,123200,1945999135,1700,1700,1701,1700,646
|
|
20240614,123100,1944900834,1700,1700,1700,1699,4379
|
|
20240614,123000,1937458419,1700,1700,1701,1698,2774
|
|
20240614,122900,1932745314,1701,1700,1701,1698,4782
|
|
20240614,122800,1924621309,1700,1703,1703,1700,7291
|
|
20240614,122700,1912213943,1704,1703,1704,1703,5444
|
|
20240614,122600,1902941757,1703,1703,1704,1703,3250
|
|
20240614,122500,1897406478,1703,1703,1704,1703,2184
|
|
20240614,122400,1893685668,1703,1702,1703,1702,838
|
|
20240614,122300,1892258950,1703,1702,1703,1702,1113
|
|
20240614,122200,1890364024,1702,1701,1703,1700,4811
|
|
20240614,122100,1882178737,1700,1701,1701,1700,469
|
|
20240614,122000,1881381317,1700,1700,1702,1700,1046
|
|
20240614,121900,1879603114,1700,1702,1702,1700,1118
|
|
20240614,121800,1877700292,1703,1702,1703,1702,1626
|
|
20240614,121700,1874932240,1702,1702,1702,1700,820
|
|
20240614,121600,1873537220,1702,1702,1702,1702,1206
|
|
20240614,121500,1871484608,1702,1699,1702,1699,602
|
|
20240614,121400,1870461804,1702,1699,1702,1697,1175
|
|
20240614,121300,1868465421,1697,1702,1702,1697,3002
|
|
20240614,121200,1863362391,1702,1701,1702,1701,5051
|
|
20240614,121100,1854765591,1702,1700,1702,1697,1845
|
|
20240614,121000,1851631321,1699,1702,1702,1699,3004
|
|
20240614,120900,1846520172,1702,1700,1702,1700,3357
|
|
20240614,120800,1840813233,1700,1704,1704,1700,13948
|
|
20240614,120700,1817064939,1704,1704,1704,1703,1672
|
|
20240614,120600,1814216502,1704,1703,1704,1703,1091
|
|
20240614,120500,1812358128,1703,1706,1707,1703,2092
|
|
20240614,120400,1808794415,1707,1708,1708,1705,4469
|
|
20240614,120300,1801167425,1707,1707,1708,1706,4230
|
|
20240614,120200,1793947038,1708,1706,1708,1706,3666
|
|
20240614,120100,1787688388,1706,1704,1706,1704,3341
|
|
20240614,120000,1781989725,1704,1705,1705,1704,1761
|
|
20240614,115900,1778987879,1705,1706,1707,1704,10564
|
|
20240614,115800,1760977338,1706,1706,1707,1706,2394
|
|
20240614,115700,1756893173,1707,1707,1707,1707,500
|
|
20240614,115600,1756039673,1707,1707,1707,1706,5513
|
|
20240614,115500,1746634058,1707,1708,1709,1706,23532
|
|
20240614,115400,1706454390,1708,1708,1709,1708,3926
|
|
20240614,115300,1699745983,1709,1709,1709,1708,2152
|
|
20240614,115200,1696069868,1709,1708,1709,1708,9364
|
|
20240614,115100,1680072369,1708,1709,1710,1706,32112
|
|
20240614,115000,1625184119,1709,1704,1709,1704,13686
|
|
20240614,114900,1601828114,1704,1702,1704,1701,17555
|
|
20240614,114800,1571929313,1702,1701,1702,1701,4819
|
|
20240614,114700,1563731624,1700,1699,1700,1699,10369
|
|
20240614,114600,1546108315,1698,1699,1699,1698,7791
|
|
20240614,114500,1532872056,1698,1697,1698,1697,4561
|
|
20240614,114400,1525129900,1697,1696,1697,1696,2356
|
|
20240614,114300,1521134114,1697,1697,1698,1697,2466
|
|
20240614,114200,1516949245,1696,1697,1697,1696,701
|
|
20240614,114100,1515759748,1698,1695,1698,1695,671
|
|
20240614,114000,1514621259,1696,1695,1696,1695,1795
|
|
20240614,113900,1511578717,1695,1694,1696,1694,1825
|
|
20240614,113800,1508485386,1694,1695,1698,1694,1698
|
|
20240614,113700,1505607166,1695,1698,1698,1695,6967
|
|
20240614,113600,1493791799,1698,1698,1698,1697,906
|
|
20240614,113500,1492253471,1698,1698,1698,1698,535
|
|
20240614,113400,1491345041,1698,1699,1699,1698,1792
|
|
20240614,113300,1488302033,1699,1698,1699,1698,2229
|
|
20240614,113200,1484515479,1698,1699,1700,1698,2989
|
|
20240614,113100,1479438184,1699,1700,1700,1699,694
|
|
20240614,113000,1478258584,1699,1699,1700,1699,4517
|
|
20240614,112900,1470579886,1700,1700,1700,1699,3426
|
|
20240614,112800,1464756797,1700,1700,1700,1698,5231
|
|
20240614,112700,1455866385,1700,1697,1700,1697,15530
|
|
20240614,112600,1429473472,1698,1695,1698,1695,6905
|
|
20240614,112500,1417748812,1698,1695,1698,1691,11419
|
|
20240614,112400,1398396354,1695,1696,1696,1694,4234
|
|
20240614,112300,1391220591,1695,1696,1696,1695,87
|
|
20240614,112200,1391073083,1696,1697,1697,1696,1294
|
|
20240614,112100,1388877728,1696,1696,1696,1696,5846
|
|
20240614,112000,1378962912,1696,1693,1696,1693,8514
|
|
20240614,111900,1364535816,1693,1693,1693,1693,260
|
|
20240614,111800,1364095636,1693,1694,1694,1692,2640
|
|
20240614,111700,1359627103,1694,1694,1694,1694,100
|
|
20240614,111600,1359457703,1694,1693,1694,1693,2019
|
|
20240614,111500,1356039336,1693,1693,1693,1691,5842
|
|
20240614,111400,1346154806,1692,1692,1692,1692,532
|
|
20240614,111300,1345254662,1692,1693,1693,1692,6960
|
|
20240614,111200,1333473284,1693,1693,1694,1693,836
|
|
20240614,111100,1332057935,1692,1695,1695,1692,1222
|
|
20240614,111000,1329987397,1696,1695,1696,1694,4347
|
|
20240614,110900,1322618783,1695,1695,1696,1694,608
|
|
20240614,110800,1321588354,1696,1694,1697,1694,8356
|
|
20240614,110700,1307412729,1690,1689,1692,1689,21622
|
|
20240614,110600,1270836294,1689,1693,1693,1689,10552
|
|
20240614,110500,1252993607,1694,1695,1695,1694,363
|
|
20240614,110400,1252378681,1695,1695,1696,1695,1156
|
|
20240614,110300,1250419256,1694,1693,1694,1693,3296
|
|
20240614,110200,1244835982,1693,1694,1694,1693,1347
|
|
20240614,110100,1242555439,1694,1693,1694,1693,3016
|
|
20240614,110000,1237447840,1693,1693,1693,1692,4939
|
|
20240614,105900,1229086127,1693,1694,1694,1692,547
|
|
20240614,105800,1228159957,1694,1695,1696,1694,1257
|
|
20240614,105700,1226029759,1696,1696,1696,1696,1200
|
|
20240614,105600,1223994559,1696,1697,1697,1696,51
|
|
20240614,105500,1223908013,1697,1695,1699,1693,3045
|
|
20240614,105400,1218745134,1697,1698,1698,1694,3377
|
|
20240614,105300,1213014068,1698,1700,1700,1698,739
|
|
20240614,105200,1211758098,1700,1704,1704,1700,1868
|
|
20240614,105100,1208580055,1704,1695,1704,1694,11990
|
|
20240614,105000,1188184346,1694,1696,1697,1687,14561
|
|
20240614,104900,1163545228,1697,1698,1700,1696,1759
|
|
20240614,104800,1160559274,1698,1707,1708,1698,11260
|
|
20240614,104700,1141389623,1707,1705,1709,1705,8930
|
|
20240614,104600,1126143698,1705,1694,1709,1694,76885
|
|
20240614,104500,995156553,1694,1694,1694,1694,1588
|
|
20240614,104400,992466481,1694,1692,1694,1692,3176
|
|
20240614,104300,987088530,1691,1692,1692,1691,5312
|
|
20240614,104200,978105637,1691,1692,1692,1691,1865
|
|
20240614,104100,974951681,1693,1692,1693,1691,4346
|
|
20240614,104000,967596394,1692,1694,1694,1692,1958
|
|
20240614,103900,964281379,1695,1696,1698,1693,5684
|
|
20240614,103800,954645337,1697,1694,1700,1693,24379
|
|
20240614,103700,913262610,1694,1692,1694,1692,7663
|
|
20240614,103600,900288996,1693,1691,1693,1690,10865
|
|
20240614,103500,881904312,1691,1689,1691,1689,4594
|
|
20240614,103400,874141314,1690,1689,1692,1688,2183
|
|
20240614,103300,870454197,1689,1692,1693,1687,13225
|
|
20240614,103200,848126159,1693,1695,1697,1688,12429
|
|
20240614,103100,827098625,1696,1698,1700,1696,7497
|
|
20240614,103000,814364759,1699,1697,1702,1695,78287
|
|
20240614,102900,681323533,1696,1691,1698,1690,67527
|
|
20240614,102800,566894956,1691,1689,1691,1688,16114
|
|
20240614,102700,539660906,1690,1691,1691,1689,6069
|
|
20240614,102600,529402680,1691,1692,1693,1691,10199
|
|
20240614,102500,512145873,1693,1693,1693,1691,4095
|
|
20240614,102400,505214338,1692,1693,1694,1692,14187
|
|
20240614,102300,481200046,1693,1693,1694,1689,9246
|
|
20240614,102200,465557935,1689,1686,1693,1686,77933
|
|
20240614,102100,333941362,1686,1674,1686,1674,36710
|
|
20240614,102000,272212418,1677,1673,1677,1673,8965
|
|
20240614,101900,257193819,1673,1665,1673,1665,24005
|
|
20240614,101800,217130464,1665,1665,1665,1665,3312
|
|
20240614,101700,211615984,1665,1665,1665,1665,0
|
|
20240614,101600,211615984,1665,1665,1665,1664,213
|
|
20240614,101500,211261439,1665,1665,1665,1664,365
|
|
20240614,101400,210653864,1665,1665,1665,1665,90
|
|
20240614,101300,210504014,1665,1665,1665,1665,96
|
|
20240614,101200,210344174,1664,1664,1664,1664,610
|
|
20240614,101100,209329134,1665,1665,1665,1664,154
|
|
20240614,101000,209072774,1664,1664,1664,1664,599
|
|
20240614,100900,208076038,1665,1665,1665,1665,105
|
|
20240614,100800,207901213,1665,1665,1665,1665,54
|
|
20240614,100700,207811303,1665,1665,1665,1664,1217
|
|
20240614,100600,205785652,1667,1667,1667,1667,1
|
|
20240614,100500,205783985,1667,1667,1667,1667,113
|
|
20240614,100400,205595614,1667,1667,1667,1667,0
|
|
20240614,100300,205595614,1667,1665,1667,1665,5
|
|
20240614,100200,205587287,1667,1667,1667,1667,18
|
|
20240614,100100,205557281,1667,1667,1667,1667,48
|
|
20240614,100000,205477265,1667,1667,1667,1667,273
|
|
20240614,095900,205022174,1667,1668,1668,1667,130
|
|
20240614,095800,204805431,1666,1666,1666,1664,11697
|
|
20240614,095700,185319657,1666,1666,1666,1666,6
|
|
20240614,095600,185309661,1666,1666,1666,1666,21
|
|
20240614,095500,185274675,1666,1665,1666,1665,1244
|
|
20240614,095400,183203409,1666,1665,1666,1665,509
|
|
20240614,095300,182355923,1665,1666,1666,1665,209
|
|
20240614,095200,182007730,1667,1666,1667,1666,1178
|
|
20240614,095100,180045082,1666,1666,1666,1666,125
|
|
20240614,095000,179836832,1668,1668,1668,1668,40
|
|
20240614,094900,179770112,1668,1668,1668,1668,3890
|
|
20240614,094800,173281592,1668,1668,1668,1668,149
|
|
20240614,094700,173033060,1668,1668,1668,1665,2830
|
|
20240614,094600,168318113,1667,1667,1667,1667,0
|
|
20240614,094500,168318113,1667,1667,1667,1667,3639
|
|
20240614,094400,162251900,1668,1668,1668,1668,861
|
|
20240614,094300,160815752,1669,1669,1669,1669,100
|
|
20240614,094200,160648852,1668,1668,1668,1668,0
|
|
20240614,094100,160648852,1668,1668,1668,1668,192
|
|
20240614,094000,160328596,1668,1668,1668,1668,3996
|
|
20240614,093900,153663268,1668,1670,1670,1668,3193
|
|
20240614,093800,148334248,1671,1671,1671,1671,13
|
|
20240614,093700,148312525,1671,1671,1671,1671,0
|
|
20240614,093600,148312525,1671,1671,1671,1671,68
|
|
20240614,093500,148198897,1672,1672,1672,1672,300
|
|
20240614,093400,147697297,1673,1670,1673,1669,6242
|
|
20240614,093300,137275487,1670,1670,1670,1670,5046
|
|
20240614,093200,128848667,1670,1670,1670,1670,3000
|
|
20240614,093100,123838667,1671,1670,1671,1670,2763
|
|
20240614,093000,119223676,1670,1670,1671,1670,1409
|
|
20240614,092900,116870620,1671,1672,1673,1671,4982
|
|
20240614,092800,108542218,1672,1673,1673,1672,4497
|
|
20240614,092700,101020837,1673,1675,1675,1673,496
|
|
20240614,092600,100190927,1673,1673,1673,1673,60
|
|
20240614,092500,100090547,1673,1673,1673,1673,582
|
|
20240614,092400,99116861,1673,1672,1673,1672,28
|
|
20240614,092300,99070024,1676,1676,1676,1676,6
|
|
20240614,092200,99059968,1676,1676,1676,1672,1345
|
|
20240614,092100,96809250,1676,1676,1676,1676,1
|
|
20240614,092000,96807574,1676,1675,1676,1674,643
|
|
20240614,091900,95730620,1675,1675,1675,1675,1220
|
|
20240614,091800,93687120,1675,1675,1676,1675,1604
|
|
20240614,091700,90999877,1675,1675,1675,1675,358
|
|
20240614,091600,90400227,1676,1676,1676,1676,673
|
|
20240614,091500,89272279,1675,1673,1675,1673,2769
|
|
20240614,091400,84635976,1672,1670,1672,1670,229
|
|
20240614,091300,84253535,1670,1674,1674,1670,2728
|
|
20240614,091200,79697527,1674,1673,1674,1670,3060
|
|
20240614,091100,74577706,1671,1670,1671,1669,1209
|
|
20240614,091000,72558744,1671,1671,1671,1671,236
|
|
20240614,090900,72164388,1672,1671,1673,1671,8
|
|
20240614,090800,72151009,1671,1670,1671,1670,246
|
|
20240614,090700,71740184,1670,1677,1677,1670,10356
|
|
20240614,090600,54397913,1678,1680,1680,1678,2756
|
|
20240614,090500,49773331,1680,1679,1681,1679,672
|
|
20240614,090400,48643822,1679,1683,1683,1679,1641
|
|
20240614,090300,45888458,1683,1684,1684,1683,1820
|
|
20240614,090200,42824634,1685,1677,1687,1676,8078
|
|
20240614,090100,29214490,1687,1677,1687,1676,12819
|
|
20240614,090000,7712799,1678,1681,1681,1677,4586
|