576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183300,27368584336,1611,1611,1611,1611,63855
|
|
20240409,183200,27368584336,1611,1611,1611,1611,0
|
|
20240409,183100,27368584336,1611,1611,1611,1611,0
|
|
20240409,183000,27368584336,1611,1611,1611,1611,0
|
|
20240409,182900,27368584336,1611,1611,1611,1611,0
|
|
20240409,182800,27368584336,1611,1611,1611,1611,0
|
|
20240409,182700,27368584336,1611,1611,1611,1611,0
|
|
20240409,182600,27368584336,1611,1611,1611,1611,0
|
|
20240409,182500,27368584336,1611,1611,1611,1611,0
|
|
20240409,182400,27368584336,1611,1611,1611,1611,0
|
|
20240409,182300,27368584336,1611,1611,1611,1611,0
|
|
20240409,182200,27368584336,1611,1611,1611,1611,0
|
|
20240409,182100,27368584336,1611,1611,1611,1611,0
|
|
20240409,182000,27368584336,1611,1611,1611,1611,0
|
|
20240409,181900,27368584336,1611,1611,1611,1611,0
|
|
20240409,181800,27368584336,1611,1611,1611,1611,0
|
|
20240409,181700,27368584336,1611,1611,1611,1611,0
|
|
20240409,181600,27368584336,1611,1611,1611,1611,0
|
|
20240409,181500,27368584336,1611,1611,1611,1611,0
|
|
20240409,181400,27368584336,1611,1611,1611,1611,0
|
|
20240409,181300,27368584336,1611,1611,1611,1611,0
|
|
20240409,181200,27368584336,1611,1611,1611,1611,0
|
|
20240409,181100,27368584336,1611,1611,1611,1611,0
|
|
20240409,181000,27368584336,1611,1611,1611,1611,0
|
|
20240409,180900,27368584336,1611,1611,1611,1611,0
|
|
20240409,180800,27368584336,1611,1611,1611,1611,0
|
|
20240409,180700,27368584336,1611,1611,1611,1611,0
|
|
20240409,180600,27368584336,1611,1611,1611,1611,0
|
|
20240409,180500,27368584336,1611,1611,1611,1611,0
|
|
20240409,180400,27368584336,1611,1611,1611,1611,0
|
|
20240409,180300,27368584336,1611,1611,1611,1611,63855
|
|
20240409,180200,27368584336,1611,1611,1611,1611,0
|
|
20240409,180100,27368584336,1611,1611,1611,1611,0
|
|
20240409,180000,27368584336,1611,1611,1611,1611,0
|
|
20240409,175900,27368584336,1611,1611,1611,1611,0
|
|
20240409,175800,27368584336,1611,1611,1611,1611,0
|
|
20240409,175700,27368584336,1611,1611,1611,1611,0
|
|
20240409,175600,27368584336,1611,1611,1611,1611,0
|
|
20240409,175500,27368584336,1611,1611,1611,1611,0
|
|
20240409,175400,27368584336,1611,1611,1611,1611,0
|
|
20240409,175300,27368584336,1611,1611,1611,1611,0
|
|
20240409,175200,27368584336,1611,1611,1611,1611,0
|
|
20240409,175100,27368584336,1611,1611,1611,1611,0
|
|
20240409,175000,27368584336,1611,1611,1611,1611,0
|
|
20240409,174900,27368584336,1611,1611,1611,1611,0
|
|
20240409,174800,27368584336,1611,1611,1611,1611,0
|
|
20240409,174700,27368584336,1611,1611,1611,1611,0
|
|
20240409,174600,27368584336,1611,1611,1611,1611,0
|
|
20240409,174500,27368584336,1611,1611,1611,1611,0
|
|
20240409,174400,27368584336,1611,1611,1611,1611,0
|
|
20240409,174300,27368584336,1611,1611,1611,1611,0
|
|
20240409,174200,27368584336,1611,1611,1611,1611,0
|
|
20240409,174100,27368584336,1611,1611,1611,1611,0
|
|
20240409,174000,27368584336,1611,1611,1611,1611,0
|
|
20240409,173900,27368584336,1611,1611,1611,1611,0
|
|
20240409,173800,27368584336,1611,1611,1611,1611,0
|
|
20240409,173700,27368584336,1611,1611,1611,1611,0
|
|
20240409,173600,27368584336,1611,1611,1611,1611,0
|
|
20240409,173500,27368584336,1611,1611,1611,1611,0
|
|
20240409,173400,27368584336,1611,1611,1611,1611,0
|
|
20240409,173300,27368584336,1611,1611,1611,1611,63855
|
|
20240409,173200,27368584336,1611,1611,1611,1611,0
|
|
20240409,173100,27368584336,1611,1611,1611,1611,0
|
|
20240409,173000,27368584336,1611,1611,1611,1611,0
|
|
20240409,172900,27368584336,1611,1611,1611,1611,0
|
|
20240409,172800,27368584336,1611,1611,1611,1611,0
|
|
20240409,172700,27368584336,1611,1611,1611,1611,0
|
|
20240409,172600,27368584336,1611,1611,1611,1611,0
|
|
20240409,172500,27368584336,1611,1611,1611,1611,0
|
|
20240409,172400,27368584336,1611,1611,1611,1611,0
|
|
20240409,172300,27368584336,1611,1611,1611,1611,0
|
|
20240409,172200,27368584336,1611,1611,1611,1611,0
|
|
20240409,172100,27368584336,1611,1611,1611,1611,0
|
|
20240409,172000,27368584336,1611,1611,1611,1611,0
|
|
20240409,171900,27368584336,1611,1611,1611,1611,0
|
|
20240409,171800,27368584336,1611,1611,1611,1611,0
|
|
20240409,171700,27368584336,1611,1611,1611,1611,0
|
|
20240409,171600,27368584336,1611,1611,1611,1611,0
|
|
20240409,171500,27368584336,1611,1611,1611,1611,0
|
|
20240409,171400,27368584336,1611,1611,1611,1611,0
|
|
20240409,171300,27368584336,1611,1611,1611,1611,0
|
|
20240409,171200,27368584336,1611,1611,1611,1611,0
|
|
20240409,171100,27368584336,1611,1611,1611,1611,0
|
|
20240409,171000,27368584336,1611,1611,1611,1611,0
|
|
20240409,170900,27368584336,1611,1611,1611,1611,0
|
|
20240409,170800,27368584336,1611,1611,1611,1611,0
|
|
20240409,170700,27368584336,1611,1611,1611,1611,0
|
|
20240409,170600,27368584336,1611,1611,1611,1611,0
|
|
20240409,170500,27368584336,1611,1611,1611,1611,0
|
|
20240409,170400,27368584336,1611,1611,1611,1611,0
|
|
20240409,170300,27368584336,1611,1611,1611,1611,63855
|
|
20240409,170200,27368584336,1611,1611,1611,1611,0
|
|
20240409,170100,27368584336,1611,1611,1611,1611,0
|
|
20240409,170000,27368584336,1611,1611,1611,1611,0
|
|
20240409,165900,27368584336,1611,1611,1611,1611,0
|
|
20240409,165800,27368584336,1611,1611,1611,1611,0
|
|
20240409,165700,27368584336,1611,1611,1611,1611,0
|
|
20240409,165600,27368584336,1611,1611,1611,1611,0
|
|
20240409,165500,27368584336,1611,1611,1611,1611,0
|
|
20240409,165400,27368584336,1611,1611,1611,1611,0
|
|
20240409,165300,27368584336,1611,1611,1611,1611,0
|
|
20240409,165200,27368584336,1611,1611,1611,1611,0
|
|
20240409,165100,27368584336,1611,1611,1611,1611,0
|
|
20240409,165000,27368584336,1611,1611,1611,1611,0
|
|
20240409,164900,27368584336,1611,1611,1611,1611,0
|
|
20240409,164800,27368584336,1611,1611,1611,1611,0
|
|
20240409,164700,27368584336,1611,1611,1611,1611,0
|
|
20240409,164600,27368584336,1611,1611,1611,1611,0
|
|
20240409,164500,27368584336,1611,1611,1611,1611,0
|
|
20240409,164400,27368584336,1611,1611,1611,1611,0
|
|
20240409,164300,27368584336,1611,1611,1611,1611,0
|
|
20240409,164200,27368584336,1611,1611,1611,1611,0
|
|
20240409,164100,27368584336,1611,1611,1611,1611,0
|
|
20240409,164000,27368584336,1611,1611,1611,1611,0
|
|
20240409,163900,27368584336,1611,1611,1611,1611,0
|
|
20240409,163800,27368584336,1611,1611,1611,1611,0
|
|
20240409,163700,27368584336,1611,1611,1611,1611,0
|
|
20240409,163600,27368584336,1611,1611,1611,1611,0
|
|
20240409,163500,27368584336,1611,1611,1611,1611,0
|
|
20240409,163400,27368584336,1611,1611,1611,1611,0
|
|
20240409,163300,27368584336,1611,1611,1611,1611,63855
|
|
20240409,163200,27368584336,1611,1611,1611,1611,0
|
|
20240409,163100,27368584336,1611,1611,1611,1611,0
|
|
20240409,163000,27368584336,1611,1611,1611,1611,0
|
|
20240409,162900,27368584336,1611,1611,1611,1611,0
|
|
20240409,162800,27368584336,1611,1611,1611,1611,0
|
|
20240409,162700,27368584336,1611,1611,1611,1611,0
|
|
20240409,162600,27368584336,1611,1611,1611,1611,0
|
|
20240409,162500,27368584336,1611,1611,1611,1611,0
|
|
20240409,162400,27368584336,1611,1611,1611,1611,0
|
|
20240409,162300,27368584336,1611,1611,1611,1611,0
|
|
20240409,162200,27368584336,1611,1611,1611,1611,0
|
|
20240409,162100,27368584336,1611,1611,1611,1611,0
|
|
20240409,162000,27368584336,1611,1611,1611,1611,0
|
|
20240409,161900,27368584336,1611,1611,1611,1611,0
|
|
20240409,161800,27368584336,1611,1611,1611,1611,0
|
|
20240409,161700,27368584336,1611,1611,1611,1611,0
|
|
20240409,161600,27368584336,1611,1611,1611,1611,0
|
|
20240409,161500,27368584336,1611,1611,1611,1611,0
|
|
20240409,161400,27368584336,1611,1611,1611,1611,0
|
|
20240409,161300,27368584336,1611,1611,1611,1611,0
|
|
20240409,161200,27368584336,1611,1611,1611,1611,0
|
|
20240409,161100,27368584336,1611,1611,1611,1611,0
|
|
20240409,161000,27368584336,1611,1611,1611,1611,0
|
|
20240409,160900,27368584336,1611,1611,1611,1611,0
|
|
20240409,160800,27368584336,1611,1611,1611,1611,0
|
|
20240409,160700,27368584336,1611,1611,1611,1611,0
|
|
20240409,160600,27368584336,1611,1611,1611,1611,0
|
|
20240409,160500,27368584336,1611,1611,1611,1611,0
|
|
20240409,160400,27368584336,1611,1611,1611,1611,0
|
|
20240409,160300,27368584336,1611,1611,1611,1611,63855
|
|
20240409,160200,27368584336,1611,1611,1611,1611,0
|
|
20240409,160100,27368584336,1611,1611,1611,1611,0
|
|
20240409,160000,27368584336,1611,1611,1611,1611,0
|
|
20240409,155900,27368584336,1611,1611,1611,1611,0
|
|
20240409,155800,27368584336,1611,1611,1611,1611,0
|
|
20240409,155700,27368584336,1611,1611,1611,1611,0
|
|
20240409,155600,27368584336,1611,1611,1611,1611,0
|
|
20240409,155500,27368584336,1611,1611,1611,1611,0
|
|
20240409,155400,27368584336,1611,1611,1611,1611,0
|
|
20240409,155300,27368584336,1611,1611,1611,1611,0
|
|
20240409,155200,27368584336,1611,1611,1611,1611,0
|
|
20240409,155100,27368584336,1611,1611,1611,1611,0
|
|
20240409,155000,27368584336,1611,1611,1611,1611,0
|
|
20240409,154900,27368584336,1611,1611,1611,1611,0
|
|
20240409,154800,27368584336,1611,1611,1611,1611,0
|
|
20240409,154700,27368584336,1611,1611,1611,1611,0
|
|
20240409,154600,27368584336,1611,1611,1611,1611,0
|
|
20240409,154500,27368584336,1611,1611,1611,1611,0
|
|
20240409,154400,27368584336,1611,1611,1611,1611,0
|
|
20240409,154300,27368584336,1611,1611,1611,1611,0
|
|
20240409,154200,27368584336,1611,1611,1611,1611,0
|
|
20240409,154100,27368584336,1611,1611,1611,1611,0
|
|
20240409,154000,27368584336,1611,1611,1611,1611,0
|
|
20240409,153900,27368584336,1611,1611,1611,1611,0
|
|
20240409,153800,27368584336,1611,1611,1611,1611,0
|
|
20240409,153700,27368584336,1611,1611,1611,1611,0
|
|
20240409,153600,27368584336,1611,1611,1611,1611,0
|
|
20240409,153500,27368584336,1611,1611,1611,1611,0
|
|
20240409,153400,27368584336,1611,1611,1611,1611,0
|
|
20240409,153300,27368584336,1611,1611,1611,1611,63855
|
|
20240409,153200,27368584336,1611,1611,1611,1611,0
|
|
20240409,153100,27368584336,1611,1611,1611,1611,0
|
|
20240409,153000,27368584336,1611,1611,1611,1611,63855
|
|
20240409,152900,27265713931,1615,1615,1615,1615,0
|
|
20240409,152800,27265713931,1615,1615,1615,1615,0
|
|
20240409,152700,27265713931,1615,1615,1615,1615,0
|
|
20240409,152600,27265713931,1615,1615,1615,1615,0
|
|
20240409,152500,27265713931,1615,1615,1615,1615,0
|
|
20240409,152400,27265713931,1615,1615,1615,1615,0
|
|
20240409,152300,27265713931,1615,1615,1615,1615,0
|
|
20240409,152200,27265713931,1615,1615,1615,1615,0
|
|
20240409,152100,27265713931,1615,1615,1615,1615,0
|
|
20240409,152000,27265713931,1615,1615,1615,1615,0
|
|
20240409,151900,27265713931,1615,1612,1615,1610,20845
|
|
20240409,151800,27232110525,1610,1610,1611,1609,47003
|
|
20240409,151700,27156427655,1610,1611,1611,1610,19563
|
|
20240409,151600,27124930237,1612,1613,1613,1610,33151
|
|
20240409,151500,27071523871,1613,1614,1614,1612,12845
|
|
20240409,151400,27050804804,1614,1614,1615,1613,6887
|
|
20240409,151300,27039690223,1615,1617,1617,1614,15915
|
|
20240409,151200,27013986583,1615,1618,1618,1615,21041
|
|
20240409,151100,26979978692,1617,1618,1618,1617,9817
|
|
20240409,151000,26964103113,1618,1616,1618,1616,17881
|
|
20240409,150900,26935190642,1617,1617,1618,1616,5721
|
|
20240409,150800,26925939976,1617,1617,1618,1616,21109
|
|
20240409,150700,26891807598,1617,1617,1618,1616,10750
|
|
20240409,150600,26874428931,1616,1616,1618,1616,7743
|
|
20240409,150500,26861906640,1616,1614,1617,1614,5686
|
|
20240409,150400,26852722808,1614,1619,1619,1613,1084
|
|
20240409,150300,26850971638,1619,1612,1620,1612,56790
|
|
20240409,150200,26759229077,1611,1612,1612,1611,18430
|
|
20240409,150100,26729535900,1611,1612,1612,1611,3337
|
|
20240409,150000,26724159888,1612,1612,1613,1611,6705
|
|
20240409,145900,26713350938,1612,1612,1613,1611,10144
|
|
20240409,145800,26697000226,1612,1613,1613,1612,5592
|
|
20240409,145700,26687984770,1613,1613,1614,1613,7685
|
|
20240409,145600,26675588754,1613,1612,1613,1612,13397
|
|
20240409,145500,26653981833,1612,1612,1613,1612,7518
|
|
20240409,145400,26641861355,1612,1613,1614,1612,4073
|
|
20240409,145300,26635294186,1613,1613,1614,1613,6267
|
|
20240409,145200,26625185510,1613,1612,1613,1611,5975
|
|
20240409,145100,26615553369,1612,1614,1614,1611,3852
|
|
20240409,145000,26609343091,1614,1611,1614,1611,2273
|
|
20240409,144900,26605676212,1613,1609,1613,1609,11189
|
|
20240409,144800,26587663876,1610,1610,1611,1609,15661
|
|
20240409,144700,26562446231,1609,1609,1610,1609,2507
|
|
20240409,144600,26558412315,1609,1612,1612,1609,14329
|
|
20240409,144500,26535339167,1612,1612,1613,1611,6038
|
|
20240409,144400,26525605472,1613,1612,1613,1612,699
|
|
20240409,144300,26524478529,1612,1612,1614,1611,4437
|
|
20240409,144200,26517326180,1611,1610,1616,1609,9522
|
|
20240409,144100,26501976629,1610,1609,1610,1608,5432
|
|
20240409,144000,26493240031,1608,1608,1610,1607,4785
|
|
20240409,143900,26485541016,1609,1607,1610,1607,5359
|
|
20240409,143800,26476926923,1607,1606,1608,1606,13713
|
|
20240409,143700,26454895717,1606,1606,1606,1604,8025
|
|
20240409,143600,26442013783,1605,1609,1609,1605,43195
|
|
20240409,143500,26372630985,1609,1611,1611,1608,63010
|
|
20240409,143400,26271206174,1610,1615,1615,1610,54542
|
|
20240409,143300,26183364361,1615,1618,1618,1615,25741
|
|
20240409,143200,26141762716,1617,1616,1619,1616,17670
|
|
20240409,143100,26113178168,1619,1619,1619,1616,25602
|
|
20240409,143000,26071769583,1619,1617,1621,1616,18304
|
|
20240409,142900,26042138788,1618,1611,1618,1611,15186
|
|
20240409,142800,26017626886,1612,1611,1612,1611,13541
|
|
20240409,142700,25995805166,1612,1611,1614,1610,12261
|
|
20240409,142600,25976037861,1611,1613,1613,1610,40684
|
|
20240409,142500,25910455921,1613,1616,1616,1613,6169
|
|
20240409,142400,25900502615,1613,1617,1617,1613,60155
|
|
20240409,142300,25803344918,1617,1616,1617,1615,18044
|
|
20240409,142200,25774183253,1616,1617,1617,1616,9895
|
|
20240409,142100,25758188993,1617,1616,1617,1615,25031
|
|
20240409,142000,25717737640,1616,1616,1617,1616,8033
|
|
20240409,141900,25704755074,1615,1617,1617,1615,6341
|
|
20240409,141800,25694507869,1616,1617,1617,1615,23394
|
|
20240409,141700,25656701849,1617,1617,1618,1616,6967
|
|
20240409,141600,25645434776,1617,1616,1618,1616,11878
|
|
20240409,141500,25626228564,1616,1617,1618,1615,28247
|
|
20240409,141400,25580579526,1618,1622,1622,1617,28623
|
|
20240409,141300,25534242412,1623,1627,1627,1621,24386
|
|
20240409,141200,25494648592,1627,1628,1628,1626,6979
|
|
20240409,141100,25483296913,1628,1628,1629,1626,11792
|
|
20240409,141000,25464112290,1627,1630,1630,1627,10078
|
|
20240409,140900,25447699894,1630,1633,1633,1630,2782
|
|
20240409,140800,25443164542,1633,1626,1634,1626,10802
|
|
20240409,140700,25425568808,1626,1628,1628,1625,10537
|
|
20240409,140600,25408437580,1628,1629,1631,1628,8103
|
|
20240409,140500,25395241485,1629,1637,1638,1629,45654
|
|
20240409,140400,25320643668,1636,1637,1638,1636,9929
|
|
20240409,140300,25304389795,1637,1638,1638,1637,3868
|
|
20240409,140200,25298056608,1638,1640,1640,1637,5373
|
|
20240409,140100,25289255597,1640,1640,1642,1640,17000
|
|
20240409,140000,25261365923,1641,1642,1642,1640,6805
|
|
20240409,135900,25250199229,1642,1645,1646,1633,29617
|
|
20240409,135800,25201538170,1645,1633,1646,1633,98916
|
|
20240409,135700,25039409968,1634,1632,1634,1632,11682
|
|
20240409,135600,25020336216,1632,1631,1633,1631,3328
|
|
20240409,135500,25014905578,1632,1631,1632,1631,4002
|
|
20240409,135400,25008375304,1632,1632,1633,1630,7843
|
|
20240409,135300,24995577931,1631,1629,1634,1629,12894
|
|
20240409,135200,24974563465,1629,1630,1633,1629,14643
|
|
20240409,135100,24950699693,1629,1634,1635,1629,20060
|
|
20240409,135000,24917971500,1633,1639,1639,1633,30495
|
|
20240409,134900,24868089381,1638,1637,1638,1636,28238
|
|
20240409,134800,24821846615,1637,1628,1638,1628,66937
|
|
20240409,134700,24712596953,1627,1629,1629,1626,5951
|
|
20240409,134600,24702909128,1628,1628,1629,1626,15545
|
|
20240409,134500,24677601876,1629,1628,1629,1628,12774
|
|
20240409,134400,24656800255,1628,1628,1629,1627,5457
|
|
20240409,134300,24647915494,1628,1623,1628,1623,19766
|
|
20240409,134200,24615788730,1622,1620,1622,1619,31958
|
|
20240409,134100,24564015643,1620,1619,1620,1619,5191
|
|
20240409,134000,24555606786,1619,1618,1620,1618,8747
|
|
20240409,133900,24541446873,1619,1617,1619,1617,4135
|
|
20240409,133800,24534756718,1618,1618,1618,1618,5194
|
|
20240409,133700,24526352826,1618,1619,1619,1618,4606
|
|
20240409,133600,24518899114,1618,1619,1619,1618,12431
|
|
20240409,133500,24498785754,1619,1619,1619,1618,1711
|
|
20240409,133400,24496017097,1619,1619,1619,1618,1161
|
|
20240409,133300,24494137694,1619,1618,1619,1618,1598
|
|
20240409,133200,24491551598,1618,1618,1618,1617,5877
|
|
20240409,133100,24482043392,1618,1617,1618,1617,7748
|
|
20240409,133000,24469507228,1618,1617,1618,1617,1721
|
|
20240409,132900,24466723156,1618,1617,1618,1616,7585
|
|
20240409,132800,24454458726,1617,1618,1618,1617,8922
|
|
20240409,132700,24440031841,1617,1618,1618,1617,5285
|
|
20240409,132600,24431481411,1618,1618,1619,1617,8656
|
|
20240409,132500,24417475224,1619,1618,1619,1618,1617
|
|
20240409,132400,24414857332,1618,1618,1618,1617,564
|
|
20240409,132300,24413944793,1617,1617,1617,1617,3438
|
|
20240409,132200,24408385547,1617,1618,1619,1617,13845
|
|
20240409,132100,24385987863,1618,1619,1620,1618,10807
|
|
20240409,132000,24368497326,1619,1620,1620,1619,2348
|
|
20240409,131900,24364694342,1620,1620,1620,1619,1463
|
|
20240409,131800,24362324737,1620,1619,1620,1619,9365
|
|
20240409,131700,24347161238,1619,1620,1620,1619,2755
|
|
20240409,131600,24342699372,1620,1620,1620,1619,4982
|
|
20240409,131500,24334630833,1620,1619,1620,1619,10040
|
|
20240409,131400,24318369631,1620,1620,1620,1619,4142
|
|
20240409,131300,24311661676,1619,1619,1619,1618,5380
|
|
20240409,131200,24302951660,1619,1618,1619,1618,2913
|
|
20240409,131100,24298238425,1618,1619,1619,1618,909
|
|
20240409,131000,24296767277,1619,1619,1619,1617,8551
|
|
20240409,130900,24282939843,1619,1616,1619,1616,9553
|
|
20240409,130800,24267494664,1616,1618,1618,1616,7691
|
|
20240409,130700,24255058776,1619,1618,1619,1617,6552
|
|
20240409,130600,24244461037,1618,1618,1618,1618,12084
|
|
20240409,130500,24224909125,1617,1617,1617,1616,3081
|
|
20240409,130400,24219927226,1617,1618,1618,1616,8198
|
|
20240409,130300,24206671309,1618,1618,1618,1617,3525
|
|
20240409,130200,24200968584,1620,1617,1620,1617,3007
|
|
20240409,130100,24196104512,1617,1620,1620,1617,3442
|
|
20240409,130000,24190535085,1620,1620,1620,1619,551
|
|
20240409,125900,24189642965,1620,1619,1620,1619,556
|
|
20240409,125800,24188742745,1617,1621,1621,1617,16378
|
|
20240409,125700,24162214527,1620,1620,1620,1619,9763
|
|
20240409,125600,24146401180,1621,1625,1625,1621,3777
|
|
20240409,125500,24140270440,1625,1625,1626,1624,2549
|
|
20240409,125400,24136127786,1625,1624,1625,1624,3661
|
|
20240409,125300,24130181588,1624,1621,1624,1621,2746
|
|
20240409,125200,24125725505,1621,1620,1621,1620,3023
|
|
20240409,125100,24120828216,1620,1619,1620,1619,2922
|
|
20240409,125000,24116097497,1619,1619,1620,1619,7418
|
|
20240409,124900,24104084795,1619,1618,1620,1616,1714
|
|
20240409,124800,24101312445,1616,1619,1620,1616,7721
|
|
20240409,124700,24088814478,1619,1617,1619,1616,8223
|
|
20240409,124600,24075511054,1616,1617,1618,1616,8766
|
|
20240409,124500,24061337739,1617,1619,1619,1617,8899
|
|
20240409,124400,24046939168,1619,1619,1619,1618,1183
|
|
20240409,124300,24045024067,1619,1619,1619,1617,9463
|
|
20240409,124200,24029710594,1619,1619,1619,1618,4565
|
|
20240409,124100,24022322923,1619,1621,1621,1618,8253
|
|
20240409,124000,24008962476,1620,1622,1622,1620,10556
|
|
20240409,123900,23991857606,1622,1622,1623,1622,7361
|
|
20240409,123800,23979911504,1622,1622,1623,1619,18663
|
|
20240409,123700,23949667494,1623,1622,1623,1621,5205
|
|
20240409,123600,23941223178,1622,1625,1625,1622,11527
|
|
20240409,123500,23922509422,1625,1625,1627,1625,4849
|
|
20240409,123400,23914628645,1625,1629,1629,1625,16432
|
|
20240409,123300,23887892879,1630,1627,1630,1626,17969
|
|
20240409,123200,23858637513,1626,1626,1627,1625,10494
|
|
20240409,123100,23841569372,1626,1624,1626,1624,14514
|
|
20240409,123000,23817984712,1624,1625,1625,1624,13537
|
|
20240409,122900,23796000075,1624,1624,1624,1623,6332
|
|
20240409,122800,23785717032,1623,1623,1624,1623,1706
|
|
20240409,122700,23782948122,1623,1623,1624,1623,3679
|
|
20240409,122600,23776977037,1623,1623,1624,1622,13551
|
|
20240409,122500,23754981142,1623,1623,1623,1622,3552
|
|
20240409,122400,23749216646,1622,1623,1623,1622,5848
|
|
20240409,122300,23739727351,1623,1622,1623,1622,4061
|
|
20240409,122200,23733138163,1623,1622,1623,1621,8246
|
|
20240409,122100,23719761548,1622,1623,1623,1621,1403
|
|
20240409,122000,23717485187,1624,1620,1624,1620,14339
|
|
20240409,121900,23694233338,1620,1620,1620,1620,6385
|
|
20240409,121800,23683889638,1620,1620,1620,1619,7359
|
|
20240409,121700,23671968059,1620,1620,1620,1619,4182
|
|
20240409,121600,23665193225,1620,1619,1620,1619,5705
|
|
20240409,121500,23655954076,1619,1619,1619,1618,4670
|
|
20240409,121400,23648393950,1619,1619,1619,1619,493
|
|
20240409,121300,23647595783,1619,1619,1619,1618,6454
|
|
20240409,121200,23637152837,1618,1619,1619,1618,2732
|
|
20240409,121100,23632731794,1619,1619,1620,1618,3535
|
|
20240409,121000,23627008343,1620,1619,1620,1618,15549
|
|
20240409,120900,23601838010,1619,1618,1619,1617,4512
|
|
20240409,120800,23594540068,1618,1618,1618,1616,2427
|
|
20240409,120700,23590615818,1618,1617,1618,1616,2779
|
|
20240409,120600,23586124719,1617,1618,1618,1617,2106
|
|
20240409,120500,23582719230,1617,1620,1620,1617,21443
|
|
20240409,120400,23548028022,1620,1618,1620,1618,2126
|
|
20240409,120300,23544586654,1618,1620,1620,1618,1477
|
|
20240409,120200,23542196114,1618,1621,1621,1618,12147
|
|
20240409,120100,23522513228,1621,1621,1622,1621,3876
|
|
20240409,120000,23516227314,1621,1619,1621,1619,10333
|
|
20240409,115900,23499490588,1619,1619,1620,1618,3375
|
|
20240409,115800,23494026612,1619,1618,1620,1618,2128
|
|
20240409,115700,23490583045,1617,1617,1620,1616,1497
|
|
20240409,115600,23488161927,1620,1619,1620,1619,3546
|
|
20240409,115500,23482417467,1620,1615,1620,1614,12915
|
|
20240409,115400,23461543562,1615,1614,1615,1613,8524
|
|
20240409,115300,23447786246,1614,1615,1615,1612,5136
|
|
20240409,115200,23439499747,1615,1618,1618,1615,6047
|
|
20240409,115100,23429728486,1618,1618,1620,1617,5247
|
|
20240409,115000,23421239915,1618,1618,1618,1617,5096
|
|
20240409,114900,23412997430,1618,1618,1618,1616,5238
|
|
20240409,114800,23404526833,1618,1619,1619,1615,6318
|
|
20240409,114700,23394315794,1619,1613,1619,1612,3021
|
|
20240409,114600,23389441952,1613,1615,1615,1612,14436
|
|
20240409,114500,23366146496,1615,1620,1621,1615,8251
|
|
20240409,114400,23352800955,1620,1623,1623,1620,4226
|
|
20240409,114300,23345950224,1623,1623,1624,1622,3327
|
|
20240409,114200,23340552304,1623,1624,1625,1623,6766
|
|
20240409,114100,23329564106,1625,1624,1625,1623,9357
|
|
20240409,114000,23314363199,1622,1625,1625,1622,3990
|
|
20240409,113900,23307881463,1625,1627,1627,1625,25994
|
|
20240409,113800,23265604072,1626,1623,1626,1623,36496
|
|
20240409,113700,23206299500,1623,1618,1624,1618,5152
|
|
20240409,113600,23197941618,1624,1623,1625,1618,7178
|
|
20240409,113500,23186289010,1625,1624,1625,1622,25319
|
|
20240409,113400,23145166848,1625,1623,1625,1622,6377
|
|
20240409,113300,23134813662,1622,1617,1622,1616,15120
|
|
20240409,113200,23110348775,1617,1615,1617,1615,1580
|
|
20240409,113100,23107796764,1615,1618,1618,1614,4678
|
|
20240409,113000,23100235148,1618,1614,1620,1613,3664
|
|
20240409,112900,23094321406,1613,1613,1617,1613,24556
|
|
20240409,112800,23054703264,1613,1616,1616,1613,4732
|
|
20240409,112700,23047060584,1616,1620,1620,1615,7863
|
|
20240409,112600,23034356346,1620,1626,1627,1615,15282
|
|
20240409,112500,23009579803,1626,1628,1628,1621,14998
|
|
20240409,112400,22985211215,1626,1621,1629,1621,18760
|
|
20240409,112300,22954733382,1621,1615,1621,1615,20591
|
|
20240409,112200,22921455740,1615,1618,1618,1615,7914
|
|
20240409,112100,22908669841,1615,1616,1616,1610,30229
|
|
20240409,112000,22859924030,1617,1620,1620,1617,37872
|
|
20240409,111900,22798634489,1621,1627,1627,1619,23513
|
|
20240409,111800,22760512337,1624,1632,1633,1624,60369
|
|
20240409,111700,22662208370,1632,1629,1633,1628,27530
|
|
20240409,111600,22617333404,1628,1628,1629,1628,19016
|
|
20240409,111500,22586361168,1629,1627,1629,1627,13148
|
|
20240409,111400,22564956884,1627,1626,1627,1625,22220
|
|
20240409,111300,22528815216,1625,1624,1627,1624,23419
|
|
20240409,111200,22490744481,1625,1625,1625,1623,9596
|
|
20240409,111100,22475152604,1625,1620,1627,1620,49263
|
|
20240409,111000,22395236563,1620,1619,1620,1619,15525
|
|
20240409,110900,22370101396,1619,1619,1620,1618,9506
|
|
20240409,110800,22354709825,1620,1618,1620,1617,15705
|
|
20240409,110700,22329303435,1617,1620,1620,1616,31157
|
|
20240409,110600,22278888371,1620,1621,1621,1618,24531
|
|
20240409,110500,22239161134,1621,1620,1622,1620,8881
|
|
20240409,110400,22224766574,1620,1619,1622,1619,32493
|
|
20240409,110300,22172128116,1619,1620,1620,1617,12536
|
|
20240409,110200,22151827818,1615,1610,1620,1609,55101
|
|
20240409,110100,22062811659,1610,1611,1611,1606,24152
|
|
20240409,110000,22023955091,1612,1613,1613,1609,17645
|
|
20240409,105900,21995530588,1612,1610,1613,1610,22223
|
|
20240409,105800,21959702450,1610,1610,1613,1609,11111
|
|
20240409,105700,21941812834,1607,1610,1610,1607,15488
|
|
20240409,105600,21916890747,1611,1610,1613,1609,26696
|
|
20240409,105500,21873892730,1610,1604,1610,1604,5467
|
|
20240409,105400,21865095940,1604,1605,1609,1602,18539
|
|
20240409,105300,21835309693,1606,1607,1607,1602,6505
|
|
20240409,105200,21824870824,1607,1607,1608,1606,5978
|
|
20240409,105100,21815261877,1607,1605,1608,1605,6230
|
|
20240409,105000,21805251158,1605,1600,1605,1596,11690
|
|
20240409,104900,21786542377,1600,1595,1600,1594,17102
|
|
20240409,104800,21759223682,1596,1596,1596,1594,5251
|
|
20240409,104700,21750849692,1596,1594,1596,1593,9309
|
|
20240409,104600,21736001990,1595,1598,1598,1593,12097
|
|
20240409,104500,21716703477,1597,1598,1599,1597,7042
|
|
20240409,104400,21705454815,1599,1600,1600,1596,13313
|
|
20240409,104300,21684171590,1599,1595,1600,1595,6029
|
|
20240409,104200,21674533510,1600,1590,1600,1589,24705
|
|
20240409,104100,21635174993,1590,1592,1592,1589,19600
|
|
20240409,104000,21604008194,1591,1592,1592,1590,26222
|
|
20240409,103900,21562301365,1591,1591,1592,1590,17234
|
|
20240409,103800,21534866873,1592,1590,1592,1589,15527
|
|
20240409,103700,21510168346,1590,1592,1593,1589,27013
|
|
20240409,103600,21467186871,1592,1596,1596,1592,13518
|
|
20240409,103500,21445639491,1596,1597,1597,1595,16625
|
|
20240409,103400,21419110723,1598,1601,1605,1598,27417
|
|
20240409,103300,21375245144,1602,1602,1609,1601,4542
|
|
20240409,103200,21367964198,1601,1613,1613,1601,19270
|
|
20240409,103100,21337012976,1610,1614,1616,1606,41777
|
|
20240409,103000,21269681223,1614,1613,1615,1612,20752
|
|
20240409,102900,21236186760,1614,1620,1621,1605,48797
|
|
20240409,102800,21157443871,1604,1595,1621,1595,118072
|
|
20240409,102700,20968383341,1596,1596,1596,1592,23007
|
|
20240409,102600,20931697265,1594,1591,1595,1590,15904
|
|
20240409,102500,20906360367,1591,1590,1592,1585,25154
|
|
20240409,102400,20866364831,1590,1585,1590,1582,46190
|
|
20240409,102300,20793195430,1585,1590,1591,1585,36586
|
|
20240409,102200,20735102805,1591,1596,1596,1589,81980
|
|
20240409,102100,20604656058,1596,1598,1599,1595,17042
|
|
20240409,102000,20577431157,1598,1595,1599,1594,7890
|
|
20240409,101900,20564832448,1598,1594,1598,1593,38928
|
|
20240409,101800,20502782506,1594,1595,1595,1593,23684
|
|
20240409,101700,20465024888,1595,1598,1598,1592,30470
|
|
20240409,101600,20416434559,1596,1600,1601,1591,53592
|
|
20240409,101500,20331014489,1600,1593,1602,1590,83812
|
|
20240409,101400,20196990017,1593,1599,1599,1590,73477
|
|
20240409,101300,20079958112,1599,1603,1604,1595,35101
|
|
20240409,101200,20023784988,1604,1605,1606,1593,177734
|
|
20240409,101100,19739299641,1606,1614,1614,1600,103033
|
|
20240409,101000,19573727290,1613,1621,1621,1613,74332
|
|
20240409,100900,19453468301,1621,1622,1625,1620,34324
|
|
20240409,100800,19397825195,1621,1623,1626,1621,21631
|
|
20240409,100700,19362704539,1623,1627,1628,1623,32029
|
|
20240409,100600,19310637456,1628,1628,1629,1623,12892
|
|
20240409,100500,19289656583,1628,1625,1630,1623,23234
|
|
20240409,100400,19251831584,1628,1622,1628,1621,50388
|
|
20240409,100300,19170061929,1623,1624,1624,1622,9231
|
|
20240409,100200,19155078955,1625,1624,1625,1623,34325
|
|
20240409,100100,19099337961,1624,1623,1625,1623,30085
|
|
20240409,100000,19050486777,1622,1627,1627,1622,48575
|
|
20240409,095900,18971557587,1627,1630,1631,1627,74315
|
|
20240409,095800,18850482832,1630,1633,1633,1630,62560
|
|
20240409,095700,18748483596,1631,1637,1637,1631,78426
|
|
20240409,095600,18620324849,1636,1637,1638,1635,15930
|
|
20240409,095500,18594262869,1636,1637,1638,1636,25070
|
|
20240409,095400,18553237824,1637,1638,1638,1636,20667
|
|
20240409,095300,18519413611,1638,1637,1640,1636,24307
|
|
20240409,095200,18479611651,1637,1637,1637,1636,5336
|
|
20240409,095100,18470878730,1637,1639,1639,1635,22694
|
|
20240409,095000,18433753538,1635,1635,1640,1634,33393
|
|
20240409,094900,18379136727,1634,1638,1641,1634,60776
|
|
20240409,094800,18279695593,1637,1642,1642,1636,49472
|
|
20240409,094700,18198579444,1641,1640,1647,1640,11634
|
|
20240409,094600,18179458946,1645,1636,1645,1635,26352
|
|
20240409,094500,18136309285,1636,1640,1640,1635,29203
|
|
20240409,094400,18088487835,1640,1648,1650,1639,67999
|
|
20240409,094300,17976732374,1645,1635,1648,1634,43279
|
|
20240409,094200,17905786239,1635,1632,1637,1631,119017
|
|
20240409,094100,17711489553,1632,1634,1635,1631,73067
|
|
20240409,094000,17592210401,1634,1636,1638,1633,101948
|
|
20240409,093900,17425487407,1637,1643,1644,1636,90308
|
|
20240409,093800,17277380454,1644,1645,1646,1643,44862
|
|
20240409,093700,17203637035,1644,1647,1649,1644,51520
|
|
20240409,093600,17118817697,1647,1651,1651,1646,53591
|
|
20240409,093500,17030507435,1651,1652,1652,1650,19646
|
|
20240409,093400,16998080078,1652,1649,1653,1649,37166
|
|
20240409,093300,16936723330,1649,1653,1654,1649,52494
|
|
20240409,093200,16850052251,1653,1656,1657,1652,60659
|
|
20240409,093100,16749748422,1656,1656,1657,1653,26527
|
|
20240409,093000,16705829705,1656,1655,1659,1651,79550
|
|
20240409,092900,16574127804,1653,1653,1655,1648,61021
|
|
20240409,092800,16473248896,1653,1654,1655,1650,66881
|
|
20240409,092700,16362705283,1654,1649,1655,1647,91712
|
|
20240409,092600,16211353593,1649,1645,1650,1644,48856
|
|
20240409,092500,16130917185,1645,1647,1647,1644,43003
|
|
20240409,092400,16060165844,1647,1644,1650,1643,27403
|
|
20240409,092300,16015038884,1643,1643,1645,1642,73083
|
|
20240409,092200,15894951053,1643,1650,1650,1643,101189
|
|
20240409,092100,15728258682,1650,1650,1652,1648,63619
|
|
20240409,092000,15623261937,1650,1655,1659,1648,105203
|
|
20240409,091900,15449382171,1655,1644,1659,1642,103642
|
|
20240409,091800,15278238822,1644,1644,1645,1640,133489
|
|
20240409,091700,15058953526,1644,1655,1655,1641,100257
|
|
20240409,091600,14893779073,1655,1634,1655,1634,180550
|
|
20240409,091500,14596931180,1635,1633,1637,1633,174319
|
|
20240409,091400,14312038728,1633,1646,1647,1630,249529
|
|
20240409,091300,13903671123,1645,1659,1659,1645,199254
|
|
20240409,091200,13574653332,1655,1664,1666,1655,163256
|
|
20240409,091100,13303597754,1664,1667,1670,1662,167175
|
|
20240409,091000,13024809659,1669,1654,1669,1652,240849
|
|
20240409,090900,12624968537,1655,1681,1682,1650,252176
|
|
20240409,090800,12205084017,1681,1679,1686,1679,237524
|
|
20240409,090700,11805528602,1679,1682,1684,1675,340253
|
|
20240409,090600,11234399481,1682,1690,1692,1682,328828
|
|
20240409,090500,10679148242,1690,1698,1702,1690,451726
|
|
20240409,090400,9912737065,1698,1699,1702,1691,285511
|
|
20240409,090300,9428254084,1699,1685,1705,1679,725997
|
|
20240409,090200,8198516010,1681,1726,1730,1681,1063584
|
|
20240409,090100,6392315188,1715,1779,1800,1708,1539646
|
|
20240409,090000,3695873825,1779,1690,1800,1686,2149833
|