629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192600,2400132831,1612,1612,1612,1612,18325
|
|
20240423,192500,2400132831,1612,1612,1612,1612,0
|
|
20240423,192400,2400132831,1612,1612,1612,1612,0
|
|
20240423,192300,2400132831,1612,1612,1612,1612,0
|
|
20240423,192200,2400132831,1612,1612,1612,1612,0
|
|
20240423,192100,2400132831,1612,1612,1612,1612,0
|
|
20240423,192000,2400132831,1612,1612,1612,1612,0
|
|
20240423,191900,2400132831,1612,1612,1612,1612,0
|
|
20240423,191800,2400132831,1612,1612,1612,1612,0
|
|
20240423,191700,2400132831,1612,1612,1612,1612,0
|
|
20240423,191600,2400132831,1612,1612,1612,1612,0
|
|
20240423,191500,2400132831,1612,1612,1612,1612,0
|
|
20240423,191400,2400132831,1612,1612,1612,1612,0
|
|
20240423,191300,2400132831,1612,1612,1612,1612,0
|
|
20240423,191200,2400132831,1612,1612,1612,1612,0
|
|
20240423,191100,2400132831,1612,1612,1612,1612,0
|
|
20240423,191000,2400132831,1612,1612,1612,1612,0
|
|
20240423,190900,2400132831,1612,1612,1612,1612,0
|
|
20240423,190800,2400132831,1612,1612,1612,1612,0
|
|
20240423,190700,2400132831,1612,1612,1612,1612,0
|
|
20240423,190600,2400132831,1612,1612,1612,1612,0
|
|
20240423,190500,2400132831,1612,1612,1612,1612,0
|
|
20240423,190400,2400132831,1612,1612,1612,1612,0
|
|
20240423,190300,2400132831,1612,1612,1612,1612,0
|
|
20240423,190200,2400132831,1612,1612,1612,1612,0
|
|
20240423,190100,2400132831,1612,1612,1612,1612,0
|
|
20240423,190000,2400132831,1612,1612,1612,1612,0
|
|
20240423,185900,2400132831,1612,1612,1612,1612,0
|
|
20240423,185800,2400132831,1612,1612,1612,1612,0
|
|
20240423,185700,2400132831,1612,1612,1612,1612,0
|
|
20240423,185600,2400132831,1612,1612,1612,1612,18325
|
|
20240423,185500,2400132831,1612,1612,1612,1612,0
|
|
20240423,185400,2400132831,1612,1612,1612,1612,0
|
|
20240423,185300,2400132831,1612,1612,1612,1612,0
|
|
20240423,185200,2400132831,1612,1612,1612,1612,0
|
|
20240423,185100,2400132831,1612,1612,1612,1612,0
|
|
20240423,185000,2400132831,1612,1612,1612,1612,0
|
|
20240423,184900,2400132831,1612,1612,1612,1612,0
|
|
20240423,184800,2400132831,1612,1612,1612,1612,0
|
|
20240423,184700,2400132831,1612,1612,1612,1612,0
|
|
20240423,184600,2400132831,1612,1612,1612,1612,0
|
|
20240423,184500,2400132831,1612,1612,1612,1612,0
|
|
20240423,184400,2400132831,1612,1612,1612,1612,0
|
|
20240423,184300,2400132831,1612,1612,1612,1612,0
|
|
20240423,184200,2400132831,1612,1612,1612,1612,0
|
|
20240423,184100,2400132831,1612,1612,1612,1612,0
|
|
20240423,184000,2400132831,1612,1612,1612,1612,0
|
|
20240423,183900,2400132831,1612,1612,1612,1612,0
|
|
20240423,183800,2400132831,1612,1612,1612,1612,0
|
|
20240423,183700,2400132831,1612,1612,1612,1612,0
|
|
20240423,183600,2400132831,1612,1612,1612,1612,0
|
|
20240423,183500,2400132831,1612,1612,1612,1612,0
|
|
20240423,183400,2400132831,1612,1612,1612,1612,0
|
|
20240423,183300,2400132831,1612,1612,1612,1612,0
|
|
20240423,183200,2400132831,1612,1612,1612,1612,0
|
|
20240423,183100,2400132831,1612,1612,1612,1612,0
|
|
20240423,183000,2400132831,1612,1612,1612,1612,0
|
|
20240423,182900,2400132831,1612,1612,1612,1612,0
|
|
20240423,182800,2400132831,1612,1612,1612,1612,0
|
|
20240423,182700,2400132831,1612,1612,1612,1612,0
|
|
20240423,182600,2400132831,1612,1612,1612,1612,18325
|
|
20240423,182500,2400132831,1612,1612,1612,1612,0
|
|
20240423,182400,2400132831,1612,1612,1612,1612,0
|
|
20240423,182300,2400132831,1612,1612,1612,1612,0
|
|
20240423,182200,2400132831,1612,1612,1612,1612,0
|
|
20240423,182100,2400132831,1612,1612,1612,1612,0
|
|
20240423,182000,2400132831,1612,1612,1612,1612,0
|
|
20240423,181900,2400132831,1612,1612,1612,1612,0
|
|
20240423,181800,2400132831,1612,1612,1612,1612,0
|
|
20240423,181700,2400132831,1612,1612,1612,1612,0
|
|
20240423,181600,2400132831,1612,1612,1612,1612,0
|
|
20240423,181500,2400132831,1612,1612,1612,1612,0
|
|
20240423,181400,2400132831,1612,1612,1612,1612,0
|
|
20240423,181300,2400132831,1612,1612,1612,1612,0
|
|
20240423,181200,2400132831,1612,1612,1612,1612,0
|
|
20240423,181100,2400132831,1612,1612,1612,1612,0
|
|
20240423,181000,2400132831,1612,1612,1612,1612,0
|
|
20240423,180900,2400132831,1612,1612,1612,1612,0
|
|
20240423,180800,2400132831,1612,1612,1612,1612,0
|
|
20240423,180700,2400132831,1612,1612,1612,1612,0
|
|
20240423,180600,2400132831,1612,1612,1612,1612,0
|
|
20240423,180500,2400132831,1612,1612,1612,1612,0
|
|
20240423,180400,2400132831,1612,1612,1612,1612,0
|
|
20240423,180300,2400132831,1612,1612,1612,1612,0
|
|
20240423,180200,2400132831,1612,1612,1612,1612,0
|
|
20240423,180100,2400132831,1612,1612,1612,1612,0
|
|
20240423,180000,2400132831,1612,1612,1612,1612,0
|
|
20240423,175900,2400132831,1612,1612,1612,1612,0
|
|
20240423,175800,2400132831,1612,1612,1612,1612,0
|
|
20240423,175700,2400132831,1612,1612,1612,1612,0
|
|
20240423,175600,2400132831,1612,1612,1612,1612,18325
|
|
20240423,175500,2400132831,1612,1612,1612,1612,0
|
|
20240423,175400,2400132831,1612,1612,1612,1612,0
|
|
20240423,175300,2400132831,1612,1612,1612,1612,0
|
|
20240423,175200,2400132831,1612,1612,1612,1612,0
|
|
20240423,175100,2400132831,1612,1612,1612,1612,0
|
|
20240423,175000,2400132831,1612,1612,1612,1612,0
|
|
20240423,174900,2400132831,1612,1612,1612,1612,0
|
|
20240423,174800,2400132831,1612,1612,1612,1612,0
|
|
20240423,174700,2400132831,1612,1612,1612,1612,0
|
|
20240423,174600,2400132831,1612,1612,1612,1612,0
|
|
20240423,174500,2400132831,1612,1612,1612,1612,0
|
|
20240423,174400,2400132831,1612,1612,1612,1612,0
|
|
20240423,174300,2400132831,1612,1612,1612,1612,0
|
|
20240423,174200,2400132831,1612,1612,1612,1612,0
|
|
20240423,174100,2400132831,1612,1612,1612,1612,0
|
|
20240423,174000,2400132831,1612,1612,1612,1612,0
|
|
20240423,173900,2400132831,1612,1612,1612,1612,0
|
|
20240423,173800,2400132831,1612,1612,1612,1612,0
|
|
20240423,173700,2400132831,1612,1612,1612,1612,0
|
|
20240423,173600,2400132831,1612,1612,1612,1612,0
|
|
20240423,173500,2400132831,1612,1612,1612,1612,0
|
|
20240423,173400,2400132831,1612,1612,1612,1612,0
|
|
20240423,173300,2400132831,1612,1612,1612,1612,0
|
|
20240423,173200,2400132831,1612,1612,1612,1612,0
|
|
20240423,173100,2400132831,1612,1612,1612,1612,0
|
|
20240423,173000,2400132831,1612,1612,1612,1612,0
|
|
20240423,172900,2400132831,1612,1612,1612,1612,0
|
|
20240423,172800,2400132831,1612,1612,1612,1612,0
|
|
20240423,172700,2400132831,1612,1612,1612,1612,0
|
|
20240423,172600,2400132831,1612,1612,1612,1612,18325
|
|
20240423,172500,2400132831,1612,1612,1612,1612,0
|
|
20240423,172400,2400132831,1612,1612,1612,1612,0
|
|
20240423,172300,2400132831,1612,1612,1612,1612,0
|
|
20240423,172200,2400132831,1612,1612,1612,1612,0
|
|
20240423,172100,2400132831,1612,1612,1612,1612,0
|
|
20240423,172000,2400132831,1612,1612,1612,1612,0
|
|
20240423,171900,2400132831,1612,1612,1612,1612,0
|
|
20240423,171800,2400132831,1612,1612,1612,1612,0
|
|
20240423,171700,2400132831,1612,1612,1612,1612,0
|
|
20240423,171600,2400132831,1612,1612,1612,1612,0
|
|
20240423,171500,2400132831,1612,1612,1612,1612,0
|
|
20240423,171400,2400132831,1612,1612,1612,1612,0
|
|
20240423,171300,2400132831,1612,1612,1612,1612,0
|
|
20240423,171200,2400132831,1612,1612,1612,1612,0
|
|
20240423,171100,2400132831,1612,1612,1612,1612,0
|
|
20240423,171000,2400132831,1612,1612,1612,1612,0
|
|
20240423,170900,2400132831,1612,1612,1612,1612,0
|
|
20240423,170800,2400132831,1612,1612,1612,1612,0
|
|
20240423,170700,2400132831,1612,1612,1612,1612,0
|
|
20240423,170600,2400132831,1612,1612,1612,1612,0
|
|
20240423,170500,2400132831,1612,1612,1612,1612,0
|
|
20240423,170400,2400132831,1612,1612,1612,1612,0
|
|
20240423,170300,2400132831,1612,1612,1612,1612,0
|
|
20240423,170200,2400132831,1612,1612,1612,1612,0
|
|
20240423,170100,2400132831,1612,1612,1612,1612,0
|
|
20240423,170000,2400132831,1612,1612,1612,1612,0
|
|
20240423,165900,2400132831,1612,1612,1612,1612,0
|
|
20240423,165800,2400132831,1612,1612,1612,1612,0
|
|
20240423,165700,2400132831,1612,1612,1612,1612,0
|
|
20240423,165600,2400132831,1612,1612,1612,1612,18325
|
|
20240423,165500,2400132831,1612,1612,1612,1612,0
|
|
20240423,165400,2400132831,1612,1612,1612,1612,0
|
|
20240423,165300,2400132831,1612,1612,1612,1612,0
|
|
20240423,165200,2400132831,1612,1612,1612,1612,0
|
|
20240423,165100,2400132831,1612,1612,1612,1612,0
|
|
20240423,165000,2400132831,1612,1612,1612,1612,0
|
|
20240423,164900,2400132831,1612,1612,1612,1612,0
|
|
20240423,164800,2400132831,1612,1612,1612,1612,0
|
|
20240423,164700,2400132831,1612,1612,1612,1612,0
|
|
20240423,164600,2400132831,1612,1612,1612,1612,0
|
|
20240423,164500,2400132831,1612,1612,1612,1612,0
|
|
20240423,164400,2400132831,1612,1612,1612,1612,0
|
|
20240423,164300,2400132831,1612,1612,1612,1612,0
|
|
20240423,164200,2400132831,1612,1612,1612,1612,0
|
|
20240423,164100,2400132831,1612,1612,1612,1612,0
|
|
20240423,164000,2400132831,1612,1612,1612,1612,0
|
|
20240423,163900,2400132831,1612,1612,1612,1612,0
|
|
20240423,163800,2400132831,1612,1612,1612,1612,0
|
|
20240423,163700,2400132831,1612,1612,1612,1612,0
|
|
20240423,163600,2400132831,1612,1612,1612,1612,0
|
|
20240423,163500,2400132831,1612,1612,1612,1612,0
|
|
20240423,163400,2400132831,1612,1612,1612,1612,0
|
|
20240423,163300,2400132831,1612,1612,1612,1612,0
|
|
20240423,163200,2400132831,1612,1612,1612,1612,0
|
|
20240423,163100,2400132831,1612,1612,1612,1612,0
|
|
20240423,163000,2400132831,1612,1612,1612,1612,0
|
|
20240423,162900,2400132831,1612,1612,1612,1612,0
|
|
20240423,162800,2400132831,1612,1612,1612,1612,0
|
|
20240423,162700,2400132831,1612,1612,1612,1612,0
|
|
20240423,162600,2400132831,1612,1612,1612,1612,18325
|
|
20240423,162500,2400132831,1612,1612,1612,1612,0
|
|
20240423,162400,2400132831,1612,1612,1612,1612,0
|
|
20240423,162300,2400132831,1612,1612,1612,1612,0
|
|
20240423,162200,2400132831,1612,1612,1612,1612,0
|
|
20240423,162100,2400132831,1612,1612,1612,1612,0
|
|
20240423,162000,2400132831,1612,1612,1612,1612,0
|
|
20240423,161900,2400132831,1612,1612,1612,1612,0
|
|
20240423,161800,2400132831,1612,1612,1612,1612,0
|
|
20240423,161700,2400132831,1612,1612,1612,1612,0
|
|
20240423,161600,2400132831,1612,1612,1612,1612,0
|
|
20240423,161500,2400132831,1612,1612,1612,1612,0
|
|
20240423,161400,2400132831,1612,1612,1612,1612,0
|
|
20240423,161300,2400132831,1612,1612,1612,1612,0
|
|
20240423,161200,2400132831,1612,1612,1612,1612,0
|
|
20240423,161100,2400132831,1612,1612,1612,1612,0
|
|
20240423,161000,2400132831,1612,1612,1612,1612,0
|
|
20240423,160900,2400132831,1612,1612,1612,1612,0
|
|
20240423,160800,2400132831,1612,1612,1612,1612,0
|
|
20240423,160700,2400132831,1612,1612,1612,1612,0
|
|
20240423,160600,2400132831,1612,1612,1612,1612,0
|
|
20240423,160500,2400132831,1612,1612,1612,1612,0
|
|
20240423,160400,2400132831,1612,1612,1612,1612,0
|
|
20240423,160300,2400132831,1612,1612,1612,1612,0
|
|
20240423,160200,2400132831,1612,1612,1612,1612,0
|
|
20240423,160100,2400132831,1612,1612,1612,1612,0
|
|
20240423,160000,2400132831,1612,1612,1612,1612,0
|
|
20240423,155900,2400132831,1612,1612,1612,1612,0
|
|
20240423,155800,2400132831,1612,1612,1612,1612,0
|
|
20240423,155700,2400132831,1612,1612,1612,1612,0
|
|
20240423,155600,2400132831,1612,1612,1612,1612,18325
|
|
20240423,155500,2400132831,1612,1612,1612,1612,0
|
|
20240423,155400,2400132831,1612,1612,1612,1612,0
|
|
20240423,155300,2400132831,1612,1612,1612,1612,0
|
|
20240423,155200,2400132831,1612,1612,1612,1612,0
|
|
20240423,155100,2400132831,1612,1612,1612,1612,0
|
|
20240423,155000,2400132831,1612,1612,1612,1612,0
|
|
20240423,154900,2400132831,1612,1612,1612,1612,0
|
|
20240423,154800,2400132831,1612,1612,1612,1612,0
|
|
20240423,154700,2400132831,1612,1612,1612,1612,0
|
|
20240423,154600,2400132831,1612,1612,1612,1612,0
|
|
20240423,154500,2400132831,1612,1612,1612,1612,0
|
|
20240423,154400,2400132831,1612,1612,1612,1612,0
|
|
20240423,154300,2400132831,1612,1612,1612,1612,0
|
|
20240423,154200,2400132831,1612,1612,1612,1612,0
|
|
20240423,154100,2400132831,1612,1612,1612,1612,0
|
|
20240423,154000,2400132831,1612,1612,1612,1612,0
|
|
20240423,153900,2400132831,1612,1612,1612,1612,0
|
|
20240423,153800,2400132831,1612,1612,1612,1612,0
|
|
20240423,153700,2400132831,1612,1612,1612,1612,0
|
|
20240423,153600,2400132831,1612,1612,1612,1612,0
|
|
20240423,153500,2400132831,1612,1612,1612,1612,0
|
|
20240423,153400,2400132831,1612,1612,1612,1612,0
|
|
20240423,153300,2400132831,1612,1612,1612,1612,0
|
|
20240423,153200,2400132831,1612,1612,1612,1612,0
|
|
20240423,153100,2400132831,1612,1612,1612,1612,0
|
|
20240423,153000,2400132831,1612,1612,1612,1612,18325
|
|
20240423,152900,2370592931,1612,1612,1612,1612,0
|
|
20240423,152800,2370592931,1612,1612,1612,1612,0
|
|
20240423,152700,2370592931,1612,1612,1612,1612,0
|
|
20240423,152600,2370592931,1612,1612,1612,1612,0
|
|
20240423,152500,2370592931,1612,1612,1612,1612,0
|
|
20240423,152400,2370592931,1612,1612,1612,1612,0
|
|
20240423,152300,2370592931,1612,1612,1612,1612,0
|
|
20240423,152200,2370592931,1612,1612,1612,1612,0
|
|
20240423,152100,2370592931,1612,1612,1612,1612,0
|
|
20240423,152000,2370592931,1612,1612,1612,1612,0
|
|
20240423,151900,2370592931,1612,1616,1616,1612,1795
|
|
20240423,151800,2367696820,1616,1612,1616,1612,137
|
|
20240423,151700,2367475960,1615,1616,1617,1615,1531
|
|
20240423,151600,2365001867,1616,1617,1617,1616,5330
|
|
20240423,151500,2356383557,1617,1617,1618,1617,1697
|
|
20240423,151400,2353638268,1617,1617,1617,1617,601
|
|
20240423,151300,2352666451,1618,1618,1618,1618,921
|
|
20240423,151200,2351176273,1618,1617,1618,1617,54
|
|
20240423,151100,2351088918,1617,1617,1617,1617,10
|
|
20240423,151000,2351072748,1617,1618,1618,1617,2044
|
|
20240423,150900,2347766646,1618,1618,1618,1617,513
|
|
20240423,150800,2346936678,1619,1619,1619,1618,2209
|
|
20240423,150700,2343362092,1619,1619,1619,1619,15
|
|
20240423,150600,2343337807,1619,1618,1619,1618,2486
|
|
20240423,150500,2339313272,1618,1617,1618,1617,4699
|
|
20240423,150400,2331710788,1617,1616,1617,1616,1502
|
|
20240423,150300,2329282057,1617,1616,1617,1616,2019
|
|
20240423,150200,2326017335,1617,1616,1617,1616,2017
|
|
20240423,150100,2322756063,1616,1616,1616,1616,99
|
|
20240423,150000,2322596079,1615,1615,1615,1615,213
|
|
20240423,145900,2322252084,1615,1615,1615,1615,1
|
|
20240423,145800,2322250469,1612,1615,1615,1612,122
|
|
20240423,145700,2322053445,1615,1615,1615,1615,37
|
|
20240423,145600,2321993690,1615,1615,1615,1615,0
|
|
20240423,145500,2321993690,1615,1615,1615,1615,466
|
|
20240423,145400,2321241100,1611,1612,1612,1611,2890
|
|
20240423,145300,2316585307,1611,1611,1611,1611,0
|
|
20240423,145200,2316585307,1611,1611,1611,1611,2001
|
|
20240423,145100,2313361696,1615,1612,1615,1611,2507
|
|
20240423,145000,2309321700,1617,1612,1617,1612,5931
|
|
20240423,144900,2299754471,1612,1610,1612,1610,4907
|
|
20240423,144800,2291852675,1610,1610,1611,1610,15592
|
|
20240423,144700,2266747344,1611,1612,1612,1611,9052
|
|
20240423,144600,2252164229,1612,1612,1612,1612,6583
|
|
20240423,144500,2241552433,1613,1615,1615,1613,12570
|
|
20240423,144400,2221269132,1615,1617,1617,1615,890
|
|
20240423,144300,2219831008,1617,1618,1618,1617,16314
|
|
20240423,144200,2193440460,1618,1618,1618,1618,16180
|
|
20240423,144100,2167261220,1618,1621,1628,1618,14417
|
|
20240423,144000,2143916926,1621,1628,1629,1621,6319
|
|
20240423,143900,2133649846,1626,1630,1630,1626,2018
|
|
20240423,143800,2130367663,1626,1627,1630,1626,6690
|
|
20240423,143700,2119474847,1627,1626,1627,1626,3500
|
|
20240423,143600,2113781847,1626,1625,1626,1625,2006
|
|
20240423,143500,2110520103,1625,1623,1625,1623,9254
|
|
20240423,143400,2095488185,1621,1620,1621,1620,856
|
|
20240423,143300,2094101315,1624,1622,1624,1620,3031
|
|
20240423,143200,2089183073,1617,1621,1622,1617,10257
|
|
20240423,143100,2072580519,1621,1621,1621,1621,1060
|
|
20240423,143000,2070862259,1623,1622,1623,1622,5343
|
|
20240423,142900,2062195894,1621,1615,1621,1615,1542
|
|
20240423,142800,2059697182,1613,1613,1613,1613,0
|
|
20240423,142700,2059697182,1613,1618,1618,1613,3000
|
|
20240423,142600,2054848934,1624,1620,1624,1620,7180
|
|
20240423,142500,2043201036,1621,1621,1621,1621,269
|
|
20240423,142400,2042764987,1621,1621,1622,1621,286
|
|
20240423,142300,2042301281,1621,1621,1622,1618,2819
|
|
20240423,142200,2037732462,1621,1621,1621,1621,2705
|
|
20240423,142100,2033347657,1620,1619,1620,1619,5183
|
|
20240423,142000,2024951385,1618,1618,1618,1618,1120
|
|
20240423,141900,2023139225,1618,1618,1618,1618,1
|
|
20240423,141800,2023137607,1619,1620,1620,1619,798
|
|
20240423,141700,2021845160,1620,1619,1620,1619,1153
|
|
20240423,141600,2019977353,1618,1619,1619,1618,3571
|
|
20240423,141500,2014196374,1618,1619,1619,1616,752
|
|
20240423,141400,2012980225,1617,1617,1617,1617,30
|
|
20240423,141300,2012931715,1619,1620,1620,1619,3282
|
|
20240423,141200,2007615275,1620,1620,1620,1620,1
|
|
20240423,141100,2007613655,1616,1620,1620,1616,2500
|
|
20240423,141000,2003571655,1620,1620,1620,1620,49
|
|
20240423,140900,2003492275,1620,1616,1620,1616,5726
|
|
20240423,140800,1994225608,1616,1616,1619,1616,825
|
|
20240423,140700,1992891886,1618,1616,1618,1616,104
|
|
20240423,140600,1992723712,1619,1619,1619,1616,870
|
|
20240423,140500,1991317582,1619,1619,1619,1619,80
|
|
20240423,140400,1991188062,1619,1615,1619,1615,1033
|
|
20240423,140300,1989519635,1619,1620,1620,1619,80
|
|
20240423,140200,1989390065,1620,1620,1620,1620,0
|
|
20240423,140100,1989390065,1620,1619,1620,1619,798
|
|
20240423,140000,1988097312,1620,1618,1620,1618,4461
|
|
20240423,135900,1980877194,1618,1618,1618,1618,1000
|
|
20240423,135800,1979259194,1613,1619,1619,1613,1555
|
|
20240423,135700,1976747671,1619,1619,1619,1619,290
|
|
20240423,135600,1976278161,1613,1615,1615,1613,3024
|
|
20240423,135500,1971399824,1614,1617,1617,1614,29080
|
|
20240423,135400,1924453938,1621,1621,1621,1621,1
|
|
20240423,135300,1924452317,1622,1622,1622,1622,21
|
|
20240423,135200,1924418255,1617,1617,1617,1617,304
|
|
20240423,135100,1923926687,1624,1624,1624,1624,1
|
|
20240423,135000,1923925063,1616,1616,1616,1616,0
|
|
20240423,134900,1923925063,1616,1620,1625,1616,6335
|
|
20240423,134800,1913669150,1619,1619,1619,1619,3232
|
|
20240423,134700,1908436542,1619,1626,1626,1619,1141
|
|
20240423,134600,1906588077,1624,1628,1628,1624,4993
|
|
20240423,134500,1898463811,1628,1620,1628,1620,39982
|
|
20240423,134400,1833435929,1619,1613,1619,1613,9840
|
|
20240423,134300,1817543407,1613,1610,1613,1610,10270
|
|
20240423,134200,1801001550,1609,1605,1609,1605,1934
|
|
20240423,134100,1797890774,1605,1604,1605,1604,168
|
|
20240423,134000,1797621224,1604,1604,1604,1604,21
|
|
20240423,133900,1797587540,1604,1602,1604,1602,7531
|
|
20240423,133800,1785515186,1604,1604,1604,1604,1
|
|
20240423,133700,1785513582,1600,1600,1600,1600,0
|
|
20240423,133600,1785513582,1600,1600,1600,1600,0
|
|
20240423,133500,1785513582,1600,1601,1601,1600,146
|
|
20240423,133400,1785279981,1601,1600,1601,1600,7337
|
|
20240423,133300,1773536544,1600,1600,1600,1600,1000
|
|
20240423,133200,1771936544,1600,1601,1601,1600,299
|
|
20240423,133100,1771458120,1601,1601,1601,1601,8
|
|
20240423,133000,1771445312,1600,1600,1600,1600,0
|
|
20240423,132900,1771445312,1600,1603,1603,1600,914
|
|
20240423,132800,1769982392,1604,1604,1604,1604,1
|
|
20240423,132700,1769980788,1602,1602,1602,1602,330
|
|
20240423,132600,1769452128,1604,1604,1604,1604,26
|
|
20240423,132500,1769410424,1604,1601,1604,1601,184
|
|
20240423,132400,1769115837,1604,1603,1605,1603,4150
|
|
20240423,132300,1762459004,1601,1601,1601,1601,28
|
|
20240423,132200,1762414176,1603,1603,1603,1603,995
|
|
20240423,132100,1760819191,1603,1603,1604,1603,2408
|
|
20240423,132000,1756958593,1600,1600,1600,1600,150
|
|
20240423,131900,1756718593,1600,1599,1600,1599,531
|
|
20240423,131800,1755868994,1599,1600,1600,1599,45
|
|
20240423,131700,1755797009,1599,1599,1599,1599,120
|
|
20240423,131600,1755605129,1600,1600,1600,1600,0
|
|
20240423,131500,1755605129,1600,1600,1600,1600,17
|
|
20240423,131400,1755577929,1599,1599,1599,1599,0
|
|
20240423,131300,1755577929,1599,1600,1600,1597,1430
|
|
20240423,131200,1753290436,1601,1602,1602,1601,201
|
|
20240423,131100,1752968634,1604,1601,1604,1601,553
|
|
20240423,131000,1752082381,1604,1604,1604,1604,250
|
|
20240423,130900,1751681381,1604,1604,1604,1604,500
|
|
20240423,130800,1750879381,1600,1599,1600,1599,1802
|
|
20240423,130700,1747997034,1599,1600,1600,1599,1274
|
|
20240423,130600,1745958678,1599,1597,1599,1596,471
|
|
20240423,130500,1745206865,1595,1595,1595,1595,0
|
|
20240423,130400,1745206865,1595,1595,1595,1595,0
|
|
20240423,130300,1745206865,1595,1595,1595,1595,0
|
|
20240423,130200,1745206865,1595,1595,1595,1595,1
|
|
20240423,130100,1745205270,1595,1595,1595,1595,0
|
|
20240423,130000,1745205270,1595,1597,1597,1595,2937
|
|
20240423,125900,1740520423,1600,1600,1600,1600,0
|
|
20240423,125800,1740520423,1600,1600,1600,1600,37
|
|
20240423,125700,1740461223,1600,1600,1600,1600,0
|
|
20240423,125600,1740461223,1600,1600,1600,1600,10
|
|
20240423,125500,1740445223,1595,1600,1600,1595,228
|
|
20240423,125400,1740081513,1600,1595,1600,1595,426
|
|
20240423,125300,1739402034,1598,1598,1598,1598,0
|
|
20240423,125200,1739402034,1598,1600,1600,1594,1796
|
|
20240423,125100,1736537885,1601,1601,1601,1601,0
|
|
20240423,125000,1736537885,1601,1601,1601,1600,632
|
|
20240423,124900,1735526178,1601,1600,1601,1600,1300
|
|
20240423,124800,1733445878,1594,1594,1594,1594,0
|
|
20240423,124700,1733445878,1594,1594,1594,1594,0
|
|
20240423,124600,1733445878,1594,1600,1600,1594,2857
|
|
20240423,124500,1728889557,1594,1596,1596,1594,10000
|
|
20240423,124400,1712942175,1601,1598,1601,1598,215
|
|
20240423,124300,1712598321,1598,1597,1598,1595,1516
|
|
20240423,124200,1710176512,1597,1597,1597,1597,1
|
|
20240423,124100,1710174915,1598,1593,1598,1593,2003
|
|
20240423,124000,1706984121,1593,1593,1594,1593,951
|
|
20240423,123900,1705469176,1594,1595,1595,1593,4571
|
|
20240423,123800,1698183413,1594,1594,1594,1594,0
|
|
20240423,123700,1698183413,1594,1596,1596,1594,5100
|
|
20240423,123600,1690050864,1598,1598,1598,1598,31
|
|
20240423,123500,1690001326,1596,1596,1596,1595,3066
|
|
20240423,123400,1685110490,1598,1597,1598,1597,421
|
|
20240423,123300,1684437942,1597,1597,1597,1597,500
|
|
20240423,123200,1683639442,1595,1597,1597,1595,10227
|
|
20240423,123100,1667323469,1598,1599,1599,1598,4604
|
|
20240423,123000,1659964799,1599,1601,1604,1599,5258
|
|
20240423,122900,1651550958,1601,1601,1601,1601,720
|
|
20240423,122800,1650398238,1604,1604,1604,1604,10
|
|
20240423,122700,1650382198,1604,1604,1604,1604,27
|
|
20240423,122600,1650338890,1604,1604,1604,1604,0
|
|
20240423,122500,1650338890,1604,1604,1604,1604,1
|
|
20240423,122400,1650337286,1601,1602,1602,1601,5002
|
|
20240423,122300,1642328079,1603,1606,1606,1603,4521
|
|
20240423,122200,1635080895,1607,1603,1607,1602,4204
|
|
20240423,122100,1628345882,1608,1600,1608,1600,4942
|
|
20240423,122000,1620434114,1600,1602,1602,1600,10425
|
|
20240423,121900,1603748071,1601,1601,1601,1601,0
|
|
20240423,121800,1603748071,1601,1605,1605,1601,9511
|
|
20240423,121700,1588507469,1605,1609,1609,1605,5323
|
|
20240423,121600,1579954076,1609,1608,1609,1608,49
|
|
20240423,121500,1579875279,1608,1609,1609,1608,471
|
|
20240423,121400,1579117896,1608,1608,1608,1608,500
|
|
20240423,121300,1578313896,1608,1608,1608,1608,0
|
|
20240423,121200,1578313896,1608,1608,1608,1608,0
|
|
20240423,121100,1578313896,1608,1609,1609,1608,217
|
|
20240423,121000,1577964955,1610,1609,1610,1609,734
|
|
20240423,120900,1576783235,1608,1608,1608,1608,229
|
|
20240423,120800,1576415003,1608,1608,1608,1608,5775
|
|
20240423,120700,1567128803,1608,1608,1608,1608,60
|
|
20240423,120600,1567032323,1608,1608,1608,1608,4
|
|
20240423,120500,1567025891,1610,1608,1610,1608,1062
|
|
20240423,120400,1565316224,1609,1609,1609,1609,0
|
|
20240423,120300,1565316224,1609,1609,1609,1606,37
|
|
20240423,120200,1565256793,1609,1609,1609,1609,3
|
|
20240423,120100,1565251966,1608,1608,1608,1608,0
|
|
20240423,120000,1565251966,1608,1606,1608,1606,1382
|
|
20240423,115900,1563031674,1606,1608,1608,1606,382
|
|
20240423,115800,1562417971,1608,1608,1608,1608,402
|
|
20240423,115700,1561771555,1606,1606,1606,1606,0
|
|
20240423,115600,1561771555,1606,1617,1617,1606,764
|
|
20240423,115500,1560543655,1617,1609,1617,1607,1003
|
|
20240423,115400,1558923002,1617,1617,1617,1617,1
|
|
20240423,115300,1558921385,1617,1617,1617,1617,6
|
|
20240423,115200,1558911683,1610,1610,1618,1610,312
|
|
20240423,115100,1558409179,1610,1618,1618,1610,1722
|
|
20240423,115000,1555636751,1618,1611,1619,1611,1210
|
|
20240423,114900,1553682272,1608,1608,1608,1608,654
|
|
20240423,114800,1552630640,1611,1610,1611,1608,4115
|
|
20240423,114700,1546009785,1611,1610,1611,1610,224
|
|
20240423,114600,1545649136,1610,1608,1610,1607,937
|
|
20240423,114500,1544142106,1608,1608,1608,1608,584
|
|
20240423,114400,1543203034,1608,1607,1608,1607,3574
|
|
20240423,114300,1537456442,1607,1608,1608,1607,120
|
|
20240423,114200,1537263582,1607,1607,1607,1607,0
|
|
20240423,114100,1537263582,1607,1607,1607,1604,7013
|
|
20240423,114000,1526007116,1607,1607,1607,1607,0
|
|
20240423,113900,1526007116,1607,1608,1608,1607,1608
|
|
20240423,113800,1523422918,1608,1611,1611,1608,2
|
|
20240423,113700,1523419699,1611,1610,1611,1610,785
|
|
20240423,113600,1522155848,1610,1606,1610,1606,1829
|
|
20240423,113500,1519218470,1606,1606,1606,1606,15
|
|
20240423,113400,1519194380,1610,1610,1610,1610,4
|
|
20240423,113300,1519187940,1605,1610,1610,1605,10999
|
|
20240423,113200,1501513527,1609,1610,1610,1607,6053
|
|
20240423,113100,1491781045,1611,1614,1614,1611,6127
|
|
20240423,113000,1481907390,1614,1614,1614,1614,28
|
|
20240423,112900,1481862198,1614,1614,1614,1614,315
|
|
20240423,112800,1481353788,1614,1615,1615,1614,1248
|
|
20240423,112700,1479338468,1616,1617,1617,1616,847
|
|
20240423,112600,1477969705,1617,1617,1617,1617,0
|
|
20240423,112500,1477969705,1617,1617,1618,1617,882
|
|
20240423,112400,1476543509,1617,1618,1618,1617,64
|
|
20240423,112300,1476439958,1618,1618,1618,1618,0
|
|
20240423,112200,1476439958,1618,1618,1618,1618,4576
|
|
20240423,112100,1469035990,1618,1617,1618,1617,1671
|
|
20240423,112000,1466332322,1617,1618,1618,1617,42
|
|
20240423,111900,1466264406,1618,1619,1619,1617,4600
|
|
20240423,111800,1458821595,1619,1624,1624,1619,9
|
|
20240423,111700,1458807004,1618,1618,1618,1618,0
|
|
20240423,111600,1458807004,1618,1624,1624,1618,700
|
|
20240423,111500,1457671404,1624,1622,1625,1618,703
|
|
20240423,111400,1456531137,1624,1624,1624,1624,2200
|
|
20240423,111300,1452958337,1625,1624,1625,1620,4967
|
|
20240423,111200,1444893004,1625,1614,1625,1614,7575
|
|
20240423,111100,1432639592,1613,1613,1613,1612,625
|
|
20240423,111000,1431631891,1612,1609,1612,1608,5191
|
|
20240423,110900,1423280352,1612,1612,1612,1612,501
|
|
20240423,110800,1422472740,1609,1612,1612,1609,157
|
|
20240423,110700,1422219827,1612,1610,1612,1610,969
|
|
20240423,110600,1420659731,1610,1609,1610,1609,623
|
|
20240423,110500,1419657311,1609,1609,1609,1609,1182
|
|
20240423,110400,1417755473,1608,1609,1609,1607,3099
|
|
20240423,110300,1412769303,1609,1608,1609,1608,202
|
|
20240423,110200,1412444286,1607,1607,1607,1607,1003
|
|
20240423,110100,1410832465,1607,1609,1611,1607,19147
|
|
20240423,110000,1380035138,1610,1611,1611,1610,2654
|
|
20240423,105900,1375761990,1610,1610,1610,1610,0
|
|
20240423,105800,1375761990,1610,1611,1611,1610,3965
|
|
20240423,105700,1369378096,1611,1611,1611,1611,2001
|
|
20240423,105600,1366154485,1610,1614,1614,1610,19265
|
|
20240423,105500,1335095633,1616,1615,1616,1615,988
|
|
20240423,105400,1333499512,1614,1616,1616,1614,12
|
|
20240423,105300,1333480142,1613,1616,1616,1613,242
|
|
20240423,105200,1333089306,1616,1616,1616,1616,1
|
|
20240423,105100,1333087690,1612,1612,1616,1612,382
|
|
20240423,105000,1332471902,1612,1612,1612,1612,30
|
|
20240423,104900,1332423542,1613,1614,1614,1613,2423
|
|
20240423,104800,1328515153,1617,1613,1617,1613,2999
|
|
20240423,104700,1323677762,1613,1613,1613,1611,520
|
|
20240423,104600,1322839012,1613,1612,1613,1611,3857
|
|
20240423,104500,1316622044,1610,1612,1612,1610,9836
|
|
20240423,104400,1300780240,1613,1619,1619,1611,30715
|
|
20240423,104300,1251214285,1619,1625,1625,1618,2604
|
|
20240423,104200,1246997877,1625,1620,1625,1620,681
|
|
20240423,104100,1245894652,1625,1619,1625,1618,690
|
|
20240423,104000,1244777512,1619,1619,1619,1617,3370
|
|
20240423,103900,1239322126,1617,1617,1618,1617,1200
|
|
20240423,103800,1237381704,1617,1624,1625,1617,31635
|
|
20240423,103700,1186121050,1625,1633,1633,1625,5577
|
|
20240423,103600,1177054075,1628,1631,1631,1628,1439
|
|
20240423,103500,1174711255,1633,1633,1633,1633,0
|
|
20240423,103400,1174711255,1633,1633,1633,1633,18
|
|
20240423,103300,1174681861,1634,1634,1634,1634,0
|
|
20240423,103200,1174681861,1634,1634,1634,1634,0
|
|
20240423,103100,1174681861,1634,1629,1634,1628,3022
|
|
20240423,103000,1169762036,1628,1634,1636,1628,9013
|
|
20240423,102900,1155081191,1634,1634,1634,1634,37
|
|
20240423,102800,1155020733,1636,1636,1636,1636,155
|
|
20240423,102700,1154767153,1636,1636,1637,1634,2551
|
|
20240423,102600,1150596598,1635,1634,1635,1634,2219
|
|
20240423,102500,1146970047,1632,1630,1634,1630,5585
|
|
20240423,102400,1137851859,1633,1630,1633,1629,226
|
|
20240423,102300,1137483251,1633,1630,1633,1630,268
|
|
20240423,102200,1137045757,1633,1630,1633,1630,80
|
|
20240423,102100,1136915207,1633,1633,1633,1633,1
|
|
20240423,102000,1136913574,1629,1630,1630,1629,9782
|
|
20240423,101900,1120974701,1630,1632,1633,1630,15362
|
|
20240423,101800,1095922468,1633,1635,1635,1631,5769
|
|
20240423,101700,1086503119,1637,1635,1637,1635,1150
|
|
20240423,101600,1084622569,1635,1635,1637,1634,9442
|
|
20240423,101500,1069185641,1634,1638,1639,1634,8616
|
|
20240423,101400,1055087229,1638,1637,1638,1637,175
|
|
20240423,101300,1054800753,1639,1636,1639,1635,3733
|
|
20240423,101200,1048696581,1637,1639,1639,1637,10141
|
|
20240423,101100,1032087389,1639,1642,1645,1638,3601
|
|
20240423,101000,1026183703,1642,1643,1645,1642,3184
|
|
20240423,100900,1020952445,1644,1641,1644,1641,6384
|
|
20240423,100800,1010476298,1645,1645,1645,1645,10
|
|
20240423,100700,1010459848,1645,1640,1645,1640,5287
|
|
20240423,100600,1001788753,1640,1645,1645,1640,4276
|
|
20240423,100500,994769273,1646,1646,1646,1644,381
|
|
20240423,100400,994142241,1643,1646,1646,1643,32
|
|
20240423,100300,994089650,1642,1642,1642,1642,400
|
|
20240423,100200,993432850,1648,1649,1649,1648,70
|
|
20240423,100100,993317430,1642,1643,1643,1642,2718
|
|
20240423,100000,988852440,1649,1649,1649,1649,120
|
|
20240423,095900,988654560,1650,1650,1650,1650,5
|
|
20240423,095800,988646310,1651,1654,1654,1643,16846
|
|
20240423,095700,960842275,1659,1650,1660,1650,16807
|
|
20240423,095600,933039243,1650,1648,1650,1648,12010
|
|
20240423,095500,913233963,1648,1645,1649,1641,9982
|
|
20240423,095400,896799754,1640,1644,1647,1640,13858
|
|
20240423,095300,874001780,1643,1639,1643,1639,5339
|
|
20240423,095200,865235473,1639,1639,1639,1639,1202
|
|
20240423,095100,863265395,1645,1645,1645,1639,3221
|
|
20240423,095000,857977650,1646,1646,1646,1646,14
|
|
20240423,094900,857954606,1645,1640,1646,1639,6634
|
|
20240423,094800,847070462,1640,1647,1647,1638,4573
|
|
20240423,094700,839576341,1648,1638,1650,1638,24727
|
|
20240423,094600,798947317,1638,1646,1646,1638,3896
|
|
20240423,094500,792565261,1645,1645,1645,1638,7162
|
|
20240423,094400,780787421,1637,1642,1645,1635,3890
|
|
20240423,094300,774403272,1643,1638,1643,1635,3004
|
|
20240423,094200,769486170,1644,1645,1645,1638,265
|
|
20240423,094100,769052081,1638,1645,1645,1638,490
|
|
20240423,094000,768247347,1646,1641,1646,1636,6626
|
|
20240423,093900,757384039,1641,1648,1648,1641,1853
|
|
20240423,093800,754342746,1645,1645,1648,1645,2450
|
|
20240423,093700,750311890,1645,1646,1648,1645,8984
|
|
20240423,093600,735525604,1644,1645,1646,1640,14426
|
|
20240423,093500,711812852,1644,1644,1648,1644,1702
|
|
20240423,093400,709012997,1644,1641,1648,1641,102
|
|
20240423,093300,708845213,1641,1651,1651,1641,2775
|
|
20240423,093200,704286498,1642,1659,1659,1641,15466
|
|
20240423,093100,678744465,1659,1655,1660,1655,23986
|
|
20240423,093000,638980265,1655,1659,1659,1654,8325
|
|
20240423,092900,625192995,1658,1657,1659,1653,35422
|
|
20240423,092800,566489717,1659,1643,1659,1638,70626
|
|
20240423,092700,449991788,1640,1638,1640,1635,29490
|
|
20240423,092600,401664226,1638,1629,1638,1629,33476
|
|
20240423,092500,346999188,1628,1620,1628,1620,10897
|
|
20240423,092400,329312201,1620,1625,1625,1619,3492
|
|
20240423,092300,323651252,1627,1623,1628,1623,1027
|
|
20240423,092200,321984422,1623,1623,1629,1623,858
|
|
20240423,092100,320591348,1630,1630,1630,1623,1972
|
|
20240423,092000,317385708,1630,1630,1631,1630,7087
|
|
20240423,091900,305832919,1631,1632,1632,1631,610
|
|
20240423,091800,304837409,1620,1620,1633,1620,18049
|
|
20240423,091700,275483138,1617,1618,1622,1616,5628
|
|
20240423,091600,266383246,1624,1626,1626,1618,1003
|
|
20240423,091500,264760375,1618,1626,1626,1618,7768
|
|
20240423,091400,252153607,1626,1620,1626,1620,120
|
|
20240423,091300,251959147,1626,1627,1629,1617,13183
|
|
20240423,091200,230540006,1627,1630,1630,1620,7703
|
|
20240423,091100,218031115,1627,1632,1638,1626,16980
|
|
20240423,091000,190360774,1632,1612,1645,1611,23972
|
|
20240423,090900,151383134,1612,1606,1612,1606,15728
|
|
20240423,090800,126069617,1605,1610,1610,1605,2508
|
|
20240423,090700,122040197,1607,1608,1609,1607,5155
|
|
20240423,090600,113753665,1607,1607,1608,1606,12099
|
|
20240423,090500,94303399,1607,1600,1607,1600,12535
|
|
20240423,090400,74176774,1600,1602,1605,1600,1280
|
|
20240423,090300,72126395,1602,1600,1607,1600,10807
|
|
20240423,090200,54813835,1600,1601,1602,1600,8511
|
|
20240423,090100,41182547,1592,1600,1601,1591,4789
|
|
20240423,090000,33521417,1601,1590,1601,1590,20992
|