577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183400,4104899947,1624,1624,1624,1624,33587
|
|
20240604,183300,4104899947,1624,1624,1624,1624,0
|
|
20240604,183200,4104899947,1624,1624,1624,1624,0
|
|
20240604,183100,4104899947,1624,1624,1624,1624,0
|
|
20240604,183000,4104899947,1624,1624,1624,1624,0
|
|
20240604,182900,4104899947,1624,1624,1624,1624,0
|
|
20240604,182800,4104899947,1624,1624,1624,1624,0
|
|
20240604,182700,4104899947,1624,1624,1624,1624,0
|
|
20240604,182600,4104899947,1624,1624,1624,1624,0
|
|
20240604,182500,4104899947,1624,1624,1624,1624,0
|
|
20240604,182400,4104899947,1624,1624,1624,1624,0
|
|
20240604,182300,4104899947,1624,1624,1624,1624,0
|
|
20240604,182200,4104899947,1624,1624,1624,1624,0
|
|
20240604,182100,4104899947,1624,1624,1624,1624,0
|
|
20240604,182000,4104899947,1624,1624,1624,1624,0
|
|
20240604,181900,4104899947,1624,1624,1624,1624,0
|
|
20240604,181800,4104899947,1624,1624,1624,1624,0
|
|
20240604,181700,4104899947,1624,1624,1624,1624,0
|
|
20240604,181600,4104899947,1624,1624,1624,1624,0
|
|
20240604,181500,4104899947,1624,1624,1624,1624,0
|
|
20240604,181400,4104899947,1624,1624,1624,1624,0
|
|
20240604,181300,4104899947,1624,1624,1624,1624,0
|
|
20240604,181200,4104899947,1624,1624,1624,1624,0
|
|
20240604,181100,4104899947,1624,1624,1624,1624,0
|
|
20240604,181000,4104899947,1624,1624,1624,1624,0
|
|
20240604,180900,4104899947,1624,1624,1624,1624,0
|
|
20240604,180800,4104899947,1624,1624,1624,1624,0
|
|
20240604,180700,4104899947,1624,1624,1624,1624,0
|
|
20240604,180600,4104899947,1624,1624,1624,1624,0
|
|
20240604,180500,4104899947,1624,1624,1624,1624,0
|
|
20240604,180400,4104899947,1624,1624,1624,1624,33587
|
|
20240604,180300,4104899947,1624,1624,1624,1624,0
|
|
20240604,180200,4104899947,1624,1624,1624,1624,0
|
|
20240604,180100,4104899947,1624,1624,1624,1624,0
|
|
20240604,180000,4104899947,1624,1624,1624,1624,0
|
|
20240604,175900,4104899947,1624,1624,1624,1624,0
|
|
20240604,175800,4104899947,1624,1624,1624,1624,0
|
|
20240604,175700,4104899947,1624,1624,1624,1624,0
|
|
20240604,175600,4104899947,1624,1624,1624,1624,0
|
|
20240604,175500,4104899947,1624,1624,1624,1624,0
|
|
20240604,175400,4104899947,1624,1624,1624,1624,0
|
|
20240604,175300,4104899947,1624,1624,1624,1624,0
|
|
20240604,175200,4104899947,1624,1624,1624,1624,0
|
|
20240604,175100,4104899947,1624,1624,1624,1624,0
|
|
20240604,175000,4104899947,1624,1624,1624,1624,0
|
|
20240604,174900,4104899947,1624,1624,1624,1624,0
|
|
20240604,174800,4104899947,1624,1624,1624,1624,0
|
|
20240604,174700,4104899947,1624,1624,1624,1624,0
|
|
20240604,174600,4104899947,1624,1624,1624,1624,0
|
|
20240604,174500,4104899947,1624,1624,1624,1624,0
|
|
20240604,174400,4104899947,1624,1624,1624,1624,0
|
|
20240604,174300,4104899947,1624,1624,1624,1624,0
|
|
20240604,174200,4104899947,1624,1624,1624,1624,0
|
|
20240604,174100,4104899947,1624,1624,1624,1624,0
|
|
20240604,174000,4104899947,1624,1624,1624,1624,0
|
|
20240604,173900,4104899947,1624,1624,1624,1624,0
|
|
20240604,173800,4104899947,1624,1624,1624,1624,0
|
|
20240604,173700,4104899947,1624,1624,1624,1624,0
|
|
20240604,173600,4104899947,1624,1624,1624,1624,0
|
|
20240604,173500,4104899947,1624,1624,1624,1624,0
|
|
20240604,173400,4104899947,1624,1624,1624,1624,33587
|
|
20240604,173300,4104899947,1624,1624,1624,1624,0
|
|
20240604,173200,4104899947,1624,1624,1624,1624,0
|
|
20240604,173100,4104899947,1624,1624,1624,1624,0
|
|
20240604,173000,4104899947,1624,1624,1624,1624,0
|
|
20240604,172900,4104899947,1624,1624,1624,1624,0
|
|
20240604,172800,4104899947,1624,1624,1624,1624,0
|
|
20240604,172700,4104899947,1624,1624,1624,1624,0
|
|
20240604,172600,4104899947,1624,1624,1624,1624,0
|
|
20240604,172500,4104899947,1624,1624,1624,1624,0
|
|
20240604,172400,4104899947,1624,1624,1624,1624,0
|
|
20240604,172300,4104899947,1624,1624,1624,1624,0
|
|
20240604,172200,4104899947,1624,1624,1624,1624,0
|
|
20240604,172100,4104899947,1624,1624,1624,1624,0
|
|
20240604,172000,4104899947,1624,1624,1624,1624,0
|
|
20240604,171900,4104899947,1624,1624,1624,1624,0
|
|
20240604,171800,4104899947,1624,1624,1624,1624,0
|
|
20240604,171700,4104899947,1624,1624,1624,1624,0
|
|
20240604,171600,4104899947,1624,1624,1624,1624,0
|
|
20240604,171500,4104899947,1624,1624,1624,1624,0
|
|
20240604,171400,4104899947,1624,1624,1624,1624,0
|
|
20240604,171300,4104899947,1624,1624,1624,1624,0
|
|
20240604,171200,4104899947,1624,1624,1624,1624,0
|
|
20240604,171100,4104899947,1624,1624,1624,1624,0
|
|
20240604,171000,4104899947,1624,1624,1624,1624,0
|
|
20240604,170900,4104899947,1624,1624,1624,1624,0
|
|
20240604,170800,4104899947,1624,1624,1624,1624,0
|
|
20240604,170700,4104899947,1624,1624,1624,1624,0
|
|
20240604,170600,4104899947,1624,1624,1624,1624,0
|
|
20240604,170500,4104899947,1624,1624,1624,1624,0
|
|
20240604,170400,4104899947,1624,1624,1624,1624,33587
|
|
20240604,170300,4104899947,1624,1624,1624,1624,0
|
|
20240604,170200,4104899947,1624,1624,1624,1624,0
|
|
20240604,170100,4104899947,1624,1624,1624,1624,0
|
|
20240604,170000,4104899947,1624,1624,1624,1624,0
|
|
20240604,165900,4104899947,1624,1624,1624,1624,0
|
|
20240604,165800,4104899947,1624,1624,1624,1624,0
|
|
20240604,165700,4104899947,1624,1624,1624,1624,0
|
|
20240604,165600,4104899947,1624,1624,1624,1624,0
|
|
20240604,165500,4104899947,1624,1624,1624,1624,0
|
|
20240604,165400,4104899947,1624,1624,1624,1624,0
|
|
20240604,165300,4104899947,1624,1624,1624,1624,0
|
|
20240604,165200,4104899947,1624,1624,1624,1624,0
|
|
20240604,165100,4104899947,1624,1624,1624,1624,0
|
|
20240604,165000,4104899947,1624,1624,1624,1624,0
|
|
20240604,164900,4104899947,1624,1624,1624,1624,0
|
|
20240604,164800,4104899947,1624,1624,1624,1624,0
|
|
20240604,164700,4104899947,1624,1624,1624,1624,0
|
|
20240604,164600,4104899947,1624,1624,1624,1624,0
|
|
20240604,164500,4104899947,1624,1624,1624,1624,0
|
|
20240604,164400,4104899947,1624,1624,1624,1624,0
|
|
20240604,164300,4104899947,1624,1624,1624,1624,0
|
|
20240604,164200,4104899947,1624,1624,1624,1624,0
|
|
20240604,164100,4104899947,1624,1624,1624,1624,0
|
|
20240604,164000,4104899947,1624,1624,1624,1624,0
|
|
20240604,163900,4104899947,1624,1624,1624,1624,0
|
|
20240604,163800,4104899947,1624,1624,1624,1624,0
|
|
20240604,163700,4104899947,1624,1624,1624,1624,0
|
|
20240604,163600,4104899947,1624,1624,1624,1624,0
|
|
20240604,163500,4104899947,1624,1624,1624,1624,0
|
|
20240604,163400,4104899947,1624,1624,1624,1624,33587
|
|
20240604,163300,4104899947,1624,1624,1624,1624,0
|
|
20240604,163200,4104899947,1624,1624,1624,1624,0
|
|
20240604,163100,4104899947,1624,1624,1624,1624,0
|
|
20240604,163000,4104899947,1624,1624,1624,1624,0
|
|
20240604,162900,4104899947,1624,1624,1624,1624,0
|
|
20240604,162800,4104899947,1624,1624,1624,1624,0
|
|
20240604,162700,4104899947,1624,1624,1624,1624,0
|
|
20240604,162600,4104899947,1624,1624,1624,1624,0
|
|
20240604,162500,4104899947,1624,1624,1624,1624,0
|
|
20240604,162400,4104899947,1624,1624,1624,1624,0
|
|
20240604,162300,4104899947,1624,1624,1624,1624,0
|
|
20240604,162200,4104899947,1624,1624,1624,1624,0
|
|
20240604,162100,4104899947,1624,1624,1624,1624,0
|
|
20240604,162000,4104899947,1624,1624,1624,1624,0
|
|
20240604,161900,4104899947,1624,1624,1624,1624,0
|
|
20240604,161800,4104899947,1624,1624,1624,1624,0
|
|
20240604,161700,4104899947,1624,1624,1624,1624,0
|
|
20240604,161600,4104899947,1624,1624,1624,1624,0
|
|
20240604,161500,4104899947,1624,1624,1624,1624,0
|
|
20240604,161400,4104899947,1624,1624,1624,1624,0
|
|
20240604,161300,4104899947,1624,1624,1624,1624,0
|
|
20240604,161200,4104899947,1624,1624,1624,1624,0
|
|
20240604,161100,4104899947,1624,1624,1624,1624,0
|
|
20240604,161000,4104899947,1624,1624,1624,1624,0
|
|
20240604,160900,4104899947,1624,1624,1624,1624,0
|
|
20240604,160800,4104899947,1624,1624,1624,1624,0
|
|
20240604,160700,4104899947,1624,1624,1624,1624,0
|
|
20240604,160600,4104899947,1624,1624,1624,1624,0
|
|
20240604,160500,4104899947,1624,1624,1624,1624,0
|
|
20240604,160400,4104899947,1624,1624,1624,1624,33587
|
|
20240604,160300,4104899947,1624,1624,1624,1624,0
|
|
20240604,160200,4104899947,1624,1624,1624,1624,0
|
|
20240604,160100,4104899947,1624,1624,1624,1624,0
|
|
20240604,160000,4104899947,1624,1624,1624,1624,0
|
|
20240604,155900,4104899947,1624,1624,1624,1624,0
|
|
20240604,155800,4104899947,1624,1624,1624,1624,0
|
|
20240604,155700,4104899947,1624,1624,1624,1624,0
|
|
20240604,155600,4104899947,1624,1624,1624,1624,0
|
|
20240604,155500,4104899947,1624,1624,1624,1624,0
|
|
20240604,155400,4104899947,1624,1624,1624,1624,0
|
|
20240604,155300,4104899947,1624,1624,1624,1624,0
|
|
20240604,155200,4104899947,1624,1624,1624,1624,0
|
|
20240604,155100,4104899947,1624,1624,1624,1624,0
|
|
20240604,155000,4104899947,1624,1624,1624,1624,0
|
|
20240604,154900,4104899947,1624,1624,1624,1624,0
|
|
20240604,154800,4104899947,1624,1624,1624,1624,0
|
|
20240604,154700,4104899947,1624,1624,1624,1624,0
|
|
20240604,154600,4104899947,1624,1624,1624,1624,0
|
|
20240604,154500,4104899947,1624,1624,1624,1624,0
|
|
20240604,154400,4104899947,1624,1624,1624,1624,0
|
|
20240604,154300,4104899947,1624,1624,1624,1624,0
|
|
20240604,154200,4104899947,1624,1624,1624,1624,0
|
|
20240604,154100,4104899947,1624,1624,1624,1624,0
|
|
20240604,154000,4104899947,1624,1624,1624,1624,0
|
|
20240604,153900,4104899947,1624,1624,1624,1624,0
|
|
20240604,153800,4104899947,1624,1624,1624,1624,0
|
|
20240604,153700,4104899947,1624,1624,1624,1624,0
|
|
20240604,153600,4104899947,1624,1624,1624,1624,0
|
|
20240604,153500,4104899947,1624,1624,1624,1624,0
|
|
20240604,153400,4104899947,1624,1624,1624,1624,33587
|
|
20240604,153300,4104899947,1624,1624,1624,1624,0
|
|
20240604,153200,4104899947,1624,1624,1624,1624,0
|
|
20240604,153100,4104899947,1624,1624,1624,1624,0
|
|
20240604,153000,4104899947,1624,1624,1624,1624,33587
|
|
20240604,152900,4050354659,1617,1617,1617,1617,0
|
|
20240604,152800,4050354659,1617,1617,1617,1617,0
|
|
20240604,152700,4050354659,1617,1617,1617,1617,0
|
|
20240604,152600,4050354659,1617,1617,1617,1617,0
|
|
20240604,152500,4050354659,1617,1617,1617,1617,0
|
|
20240604,152400,4050354659,1617,1617,1617,1617,0
|
|
20240604,152300,4050354659,1617,1617,1617,1617,0
|
|
20240604,152200,4050354659,1617,1617,1617,1617,0
|
|
20240604,152100,4050354659,1617,1617,1617,1617,0
|
|
20240604,152000,4050354659,1617,1617,1617,1617,0
|
|
20240604,151900,4050354659,1617,1620,1620,1615,3180
|
|
20240604,151800,4045213413,1620,1615,1620,1615,4592
|
|
20240604,151700,4037794515,1615,1614,1615,1613,7795
|
|
20240604,151600,4025213529,1614,1614,1615,1613,22557
|
|
20240604,151500,3988799694,1615,1615,1615,1614,660
|
|
20240604,151400,3987734206,1615,1613,1615,1612,8767
|
|
20240604,151300,3973590535,1613,1613,1614,1612,10008
|
|
20240604,151200,3957451575,1613,1613,1614,1613,6268
|
|
20240604,151100,3947339389,1613,1615,1616,1613,19789
|
|
20240604,151000,3915389488,1615,1616,1616,1615,507
|
|
20240604,150900,3914570515,1616,1615,1616,1615,1732
|
|
20240604,150800,3911772751,1616,1615,1616,1615,7148
|
|
20240604,150700,3900227378,1616,1616,1616,1615,3808
|
|
20240604,150600,3894073685,1616,1616,1616,1615,7807
|
|
20240604,150500,3881459669,1616,1616,1617,1615,16826
|
|
20240604,150400,3854273384,1616,1618,1618,1616,2270
|
|
20240604,150300,3850603766,1618,1618,1618,1616,2269
|
|
20240604,150200,3846933172,1619,1618,1619,1618,277
|
|
20240604,150100,3846484936,1618,1615,1620,1615,9051
|
|
20240604,150000,3831851187,1615,1616,1616,1615,12021
|
|
20240604,145900,3812436574,1616,1615,1616,1614,178
|
|
20240604,145800,3812149149,1618,1618,1618,1615,1001
|
|
20240604,145700,3810532482,1614,1620,1621,1614,14582
|
|
20240604,145600,3786945208,1620,1619,1621,1619,12353
|
|
20240604,145500,3766937805,1618,1615,1618,1615,3672
|
|
20240604,145400,3760998891,1619,1615,1620,1615,232
|
|
20240604,145300,3760623961,1615,1620,1620,1615,13986
|
|
20240604,145200,3737988775,1620,1621,1621,1620,1444
|
|
20240604,145100,3735648817,1621,1621,1621,1619,2261
|
|
20240604,145000,3731984682,1621,1621,1621,1621,1092
|
|
20240604,144900,3730214550,1621,1619,1621,1619,6769
|
|
20240604,144800,3719248251,1619,1619,1619,1619,691
|
|
20240604,144700,3718129522,1618,1618,1618,1618,6529
|
|
20240604,144600,3707565600,1618,1618,1618,1617,9865
|
|
20240604,144500,3691605491,1618,1618,1618,1617,2395
|
|
20240604,144400,3687731763,1618,1621,1621,1617,5064
|
|
20240604,144300,3679538464,1622,1623,1623,1619,36573
|
|
20240604,144200,3620270528,1622,1622,1623,1622,4914
|
|
20240604,144100,3612298943,1623,1624,1624,1623,5881
|
|
20240604,144000,3602754026,1624,1624,1625,1623,10854
|
|
20240604,143900,3585127574,1624,1625,1625,1624,439
|
|
20240604,143800,3584414531,1624,1625,1625,1624,700
|
|
20240604,143700,3583277186,1625,1626,1626,1625,1298
|
|
20240604,143600,3581167930,1624,1626,1626,1624,5530
|
|
20240604,143500,3572181714,1626,1627,1628,1625,2624
|
|
20240604,143400,3567913508,1627,1628,1628,1627,19826
|
|
20240604,143300,3535637983,1628,1628,1628,1628,1426
|
|
20240604,143200,3533316455,1628,1628,1628,1628,1627
|
|
20240604,143100,3530667699,1629,1629,1629,1628,1314
|
|
20240604,143000,3528528405,1628,1628,1629,1628,6994
|
|
20240604,142900,3517141863,1629,1628,1629,1628,3272
|
|
20240604,142800,3511812136,1628,1629,1629,1628,697
|
|
20240604,142700,3510677419,1629,1629,1629,1628,997
|
|
20240604,142600,3509053439,1629,1628,1629,1628,501
|
|
20240604,142500,3508237810,1628,1629,1629,1628,670
|
|
20240604,142400,3507146787,1629,1629,1629,1629,1103
|
|
20240604,142300,3505350000,1628,1627,1628,1627,4118
|
|
20240604,142200,3498647058,1628,1628,1628,1628,353
|
|
20240604,142100,3498072374,1627,1627,1627,1627,5542
|
|
20240604,142000,3489055540,1626,1627,1627,1626,3380
|
|
20240604,141900,3483559280,1627,1627,1627,1626,4919
|
|
20240604,141800,3475556686,1627,1625,1627,1625,2600
|
|
20240604,141700,3471326978,1626,1626,1626,1625,919
|
|
20240604,141600,3469833219,1625,1624,1625,1623,3658
|
|
20240604,141500,3463890787,1624,1624,1624,1623,1385
|
|
20240604,141400,3461641548,1623,1623,1624,1623,797
|
|
20240604,141300,3460347878,1623,1624,1624,1623,603
|
|
20240604,141200,3459369106,1624,1624,1625,1623,2937
|
|
20240604,141100,3454600054,1624,1624,1624,1624,52
|
|
20240604,141000,3454515606,1624,1624,1625,1624,1916
|
|
20240604,140900,3451403982,1625,1625,1625,1623,7740
|
|
20240604,140800,3438830113,1625,1624,1625,1624,2985
|
|
20240604,140700,3433980838,1624,1624,1625,1624,1835
|
|
20240604,140600,3431000698,1625,1625,1625,1625,539
|
|
20240604,140500,3430124823,1624,1625,1625,1624,6094
|
|
20240604,140400,3420225781,1625,1625,1625,1624,2634
|
|
20240604,140300,3415945631,1625,1625,1625,1625,1269
|
|
20240604,140200,3413883506,1625,1625,1626,1625,339
|
|
20240604,140100,3413332619,1625,1625,1625,1625,19871
|
|
20240604,140000,3381042244,1625,1626,1626,1625,2012
|
|
20240604,135900,3377772614,1625,1627,1627,1625,3012
|
|
20240604,135800,3372876289,1625,1626,1627,1625,8495
|
|
20240604,135700,3359067955,1626,1626,1626,1626,213
|
|
20240604,135600,3358721617,1626,1626,1626,1626,2155
|
|
20240604,135500,3355217587,1626,1627,1627,1626,7259
|
|
20240604,135400,3343414276,1627,1626,1627,1626,722
|
|
20240604,135300,3342239711,1627,1627,1627,1627,2091
|
|
20240604,135200,3338837654,1626,1626,1626,1626,1000
|
|
20240604,135100,3337211654,1626,1626,1627,1626,1615
|
|
20240604,135000,3334585153,1626,1628,1628,1626,3499
|
|
20240604,134900,3328893051,1628,1629,1629,1627,29401
|
|
20240604,134800,3281045676,1629,1628,1629,1628,439
|
|
20240604,134700,3280330962,1628,1629,1629,1628,205
|
|
20240604,134600,3279997117,1629,1628,1629,1628,1123
|
|
20240604,134500,3278168313,1629,1629,1629,1628,452
|
|
20240604,134400,3277432408,1629,1629,1629,1628,89
|
|
20240604,134300,3277287502,1628,1629,1629,1628,755
|
|
20240604,134200,3276058111,1628,1630,1630,1628,606
|
|
20240604,134100,3275070341,1630,1629,1630,1629,3771
|
|
20240604,134000,3268926221,1629,1629,1629,1629,173
|
|
20240604,133900,3268644404,1629,1629,1629,1629,3535
|
|
20240604,133800,3262885889,1629,1630,1630,1629,2070
|
|
20240604,133700,3259511859,1630,1629,1630,1629,1937
|
|
20240604,133600,3256356480,1629,1629,1629,1629,946
|
|
20240604,133500,3254815446,1629,1629,1629,1628,65
|
|
20240604,133400,3254709566,1630,1628,1630,1628,194
|
|
20240604,133300,3254393708,1628,1629,1630,1628,1371
|
|
20240604,133200,3252160575,1627,1628,1628,1627,432
|
|
20240604,133100,3251457481,1628,1628,1628,1628,1
|
|
20240604,133000,3251455853,1628,1628,1629,1627,12344
|
|
20240604,132900,3231365747,1628,1628,1628,1628,160
|
|
20240604,132800,3231105267,1629,1629,1629,1628,106
|
|
20240604,132700,3230932688,1629,1629,1629,1629,1
|
|
20240604,132600,3230931059,1628,1628,1629,1628,113
|
|
20240604,132500,3230746995,1628,1629,1629,1628,500
|
|
20240604,132400,3229932875,1628,1628,1628,1628,0
|
|
20240604,132300,3229932875,1628,1632,1632,1628,1001
|
|
20240604,132200,3228303243,1628,1631,1631,1628,3615
|
|
20240604,132100,3222410620,1631,1629,1631,1629,666
|
|
20240604,132000,3221325334,1630,1628,1630,1628,8060
|
|
20240604,131900,3208193969,1628,1628,1628,1627,2820
|
|
20240604,131800,3203604746,1628,1628,1628,1628,332
|
|
20240604,131700,3203064250,1628,1628,1628,1628,80
|
|
20240604,131600,3202934010,1628,1628,1628,1627,6943
|
|
20240604,131500,3191633323,1628,1628,1628,1627,3694
|
|
20240604,131400,3185619541,1628,1629,1629,1628,2806
|
|
20240604,131300,3181051367,1629,1629,1629,1629,564
|
|
20240604,131200,3180132611,1630,1630,1630,1629,1546
|
|
20240604,131100,3177613871,1631,1630,1631,1630,894
|
|
20240604,131000,3176156333,1630,1629,1630,1629,4029
|
|
20240604,130900,3169591563,1629,1629,1629,1629,79
|
|
20240604,130800,3169462872,1629,1630,1630,1629,2809
|
|
20240604,130700,3164885489,1629,1630,1630,1629,295
|
|
20240604,130600,3164404712,1630,1629,1630,1629,2663
|
|
20240604,130500,3160065011,1629,1629,1629,1629,100
|
|
20240604,130400,3159902111,1630,1630,1630,1630,2351
|
|
20240604,130300,3156069981,1631,1631,1631,1630,720
|
|
20240604,130200,3154895776,1631,1630,1631,1630,109
|
|
20240604,130100,3154718001,1630,1630,1630,1630,927
|
|
20240604,130000,3153206991,1631,1631,1631,1631,140
|
|
20240604,125900,3152978651,1631,1629,1631,1629,200
|
|
20240604,125800,3152652651,1629,1630,1631,1629,225
|
|
20240604,125700,3152286121,1629,1630,1630,1629,221
|
|
20240604,125600,3151926100,1629,1630,1630,1629,1754
|
|
20240604,125500,3149068306,1630,1633,1633,1630,912
|
|
20240604,125400,3147580748,1632,1632,1632,1631,998
|
|
20240604,125300,3145952691,1633,1633,1633,1632,630
|
|
20240604,125200,3144924210,1634,1634,1634,1628,394
|
|
20240604,125100,3144280457,1634,1634,1634,1634,256
|
|
20240604,125000,3143862153,1627,1633,1634,1627,5122
|
|
20240604,124900,3135508279,1634,1633,1634,1631,6730
|
|
20240604,124800,3124530275,1634,1634,1635,1634,1017
|
|
20240604,124700,3122868485,1634,1634,1635,1634,1257
|
|
20240604,124600,3120814464,1634,1633,1634,1632,2612
|
|
20240604,124500,3116546954,1634,1634,1634,1634,818
|
|
20240604,124400,3115210342,1634,1634,1634,1626,646
|
|
20240604,124300,3114156374,1634,1634,1634,1634,525
|
|
20240604,124200,3113298524,1634,1634,1634,1634,1331
|
|
20240604,124100,3111123670,1634,1635,1635,1633,2700
|
|
20240604,124000,3106711967,1635,1635,1635,1635,893
|
|
20240604,123900,3105251912,1635,1632,1635,1632,23355
|
|
20240604,123800,3067087589,1631,1632,1632,1631,1822
|
|
20240604,123700,3064114585,1632,1631,1632,1630,3325
|
|
20240604,123600,3058688603,1631,1632,1632,1631,392
|
|
20240604,123500,3058048860,1632,1633,1633,1631,19
|
|
20240604,123400,3058017845,1633,1633,1633,1633,1611
|
|
20240604,123300,3055387082,1633,1633,1634,1633,6318
|
|
20240604,123200,3045069663,1632,1626,1632,1626,22173
|
|
20240604,123100,3008941877,1626,1627,1627,1626,118
|
|
20240604,123000,3008750007,1627,1627,1628,1626,2278
|
|
20240604,122900,3005044330,1627,1627,1627,1627,3429
|
|
20240604,122800,2999465347,1626,1626,1626,1626,100
|
|
20240604,122700,2999302747,1626,1626,1626,1626,4132
|
|
20240604,122600,2992584115,1627,1627,1627,1627,98
|
|
20240604,122500,2992424669,1627,1628,1628,1626,16409
|
|
20240604,122400,2965733086,1627,1627,1627,1627,2468
|
|
20240604,122300,2961717650,1628,1627,1628,1627,4738
|
|
20240604,122200,2954007515,1627,1627,1627,1627,1023
|
|
20240604,122100,2952343094,1627,1628,1628,1627,164
|
|
20240604,122000,2952076166,1628,1627,1628,1627,254
|
|
20240604,121900,2951662724,1627,1626,1627,1626,7594
|
|
20240604,121800,2939309829,1626,1627,1627,1626,1756
|
|
20240604,121700,2936453066,1627,1628,1628,1627,805
|
|
20240604,121600,2935143030,1628,1628,1628,1626,1569
|
|
20240604,121500,2932588896,1628,1628,1628,1627,672
|
|
20240604,121400,2931495548,1628,1628,1628,1627,1879
|
|
20240604,121300,2928438410,1628,1627,1628,1627,2561
|
|
20240604,121200,2924271579,1628,1628,1628,1627,1100
|
|
20240604,121100,2922481744,1628,1627,1628,1627,184
|
|
20240604,121000,2922182375,1628,1627,1628,1626,601
|
|
20240604,120900,2921204465,1628,1628,1628,1628,3
|
|
20240604,120800,2921199581,1628,1628,1628,1626,3511
|
|
20240604,120700,2915487375,1628,1628,1628,1628,134
|
|
20240604,120600,2915269223,1627,1628,1628,1627,711
|
|
20240604,120500,2914111819,1628,1627,1628,1627,304
|
|
20240604,120400,2913617103,1627,1627,1627,1626,302
|
|
20240604,120300,2913126005,1627,1628,1628,1626,3847
|
|
20240604,120200,2906867024,1628,1627,1628,1627,487
|
|
20240604,120100,2906074670,1627,1627,1627,1627,2226
|
|
20240604,120000,2902452968,1627,1626,1627,1626,1389
|
|
20240604,115900,2900193670,1626,1627,1627,1626,4667
|
|
20240604,115800,2892602133,1627,1627,1627,1626,5247
|
|
20240604,115700,2884065444,1627,1627,1627,1627,3824
|
|
20240604,115600,2877843796,1627,1627,1627,1626,1384
|
|
20240604,115500,2875592708,1627,1628,1628,1627,1657
|
|
20240604,115400,2872896693,1628,1628,1628,1628,5
|
|
20240604,115300,2872888553,1629,1628,1629,1627,112
|
|
20240604,115200,2872706316,1629,1627,1629,1626,4609
|
|
20240604,115100,2865207019,1626,1626,1627,1626,2211
|
|
20240604,115000,2861611922,1627,1627,1627,1626,804
|
|
20240604,114900,2860304007,1627,1627,1627,1626,698
|
|
20240604,114800,2859168661,1627,1627,1627,1626,744
|
|
20240604,114700,2857958273,1627,1626,1627,1626,274
|
|
20240604,114600,2857512685,1627,1627,1627,1627,27
|
|
20240604,114500,2857468756,1627,1626,1627,1626,498
|
|
20240604,114400,2856658708,1627,1627,1627,1626,3417
|
|
20240604,114300,2851099465,1627,1627,1627,1626,19178
|
|
20240604,114200,2819915759,1627,1627,1627,1627,1942
|
|
20240604,114100,2816756125,1627,1627,1627,1626,2819
|
|
20240604,114000,2812171711,1627,1628,1629,1627,200
|
|
20240604,113900,2811846306,1629,1629,1629,1626,10607
|
|
20240604,113800,2794590960,1628,1628,1629,1628,1626
|
|
20240604,113700,2791943217,1628,1628,1628,1627,3367
|
|
20240604,113600,2786462779,1628,1629,1629,1628,982
|
|
20240604,113500,2784864082,1629,1628,1629,1627,977
|
|
20240604,113400,2783273736,1629,1631,1631,1628,371
|
|
20240604,113300,2782669344,1631,1632,1632,1626,21632
|
|
20240604,113200,2747452209,1631,1631,1631,1630,1154
|
|
20240604,113100,2745570172,1632,1630,1632,1629,1425
|
|
20240604,113000,2743247634,1630,1632,1632,1630,5496
|
|
20240604,112900,2734288967,1631,1632,1632,1631,174
|
|
20240604,112800,2734005171,1632,1631,1632,1631,90
|
|
20240604,112700,2733858380,1632,1631,1632,1631,1564
|
|
20240604,112600,2731306932,1632,1632,1632,1631,710
|
|
20240604,112500,2730148403,1632,1630,1632,1630,1734
|
|
20240604,112400,2727319119,1630,1632,1632,1630,3401
|
|
20240604,112300,2721773000,1632,1632,1632,1632,137
|
|
20240604,112200,2721549416,1632,1633,1633,1632,390
|
|
20240604,112100,2720912875,1633,1633,1633,1632,2117
|
|
20240604,112000,2717456040,1633,1633,1633,1633,605
|
|
20240604,111900,2716468075,1633,1631,1633,1630,6570
|
|
20240604,111800,2705748553,1632,1632,1632,1631,1492
|
|
20240604,111700,2703314609,1632,1631,1632,1631,2527
|
|
20240604,111600,2699192741,1631,1630,1631,1630,469
|
|
20240604,111500,2698428134,1631,1632,1632,1631,1730
|
|
20240604,111400,2695606394,1632,1632,1632,1632,336
|
|
20240604,111300,2695058042,1632,1632,1632,1632,392
|
|
20240604,111200,2694418298,1632,1632,1632,1632,792
|
|
20240604,111100,2693125754,1632,1632,1632,1632,11490
|
|
20240604,111000,2674374074,1632,1632,1632,1631,3015
|
|
20240604,110900,2669454903,1632,1632,1632,1632,85
|
|
20240604,110800,2669316183,1632,1631,1632,1630,5163
|
|
20240604,110700,2660894473,1631,1631,1631,1630,2908
|
|
20240604,110600,2656153681,1631,1630,1631,1630,5382
|
|
20240604,110500,2647380774,1631,1630,1633,1630,2623
|
|
20240604,110400,2643103300,1633,1632,1633,1630,1233
|
|
20240604,110300,2641090968,1632,1630,1632,1628,3880
|
|
20240604,110200,2634769681,1632,1632,1632,1632,752
|
|
20240604,110100,2633542417,1629,1631,1632,1629,2055
|
|
20240604,110000,2630194000,1631,1630,1631,1629,1303
|
|
20240604,105900,2628070264,1628,1629,1629,1628,2922
|
|
20240604,105800,2623313211,1629,1629,1629,1628,1840
|
|
20240604,105700,2620316451,1630,1635,1635,1630,13703
|
|
20240604,105600,2597965652,1631,1634,1636,1631,24007
|
|
20240604,105500,2558715170,1634,1633,1635,1633,13521
|
|
20240604,105400,2536609995,1635,1635,1636,1632,3315
|
|
20240604,105300,2531191580,1635,1632,1635,1631,11348
|
|
20240604,105200,2512663593,1632,1631,1632,1631,1155
|
|
20240604,105100,2510778639,1632,1632,1632,1630,1392
|
|
20240604,105000,2508507092,1632,1632,1633,1631,13212
|
|
20240604,104900,2486950157,1632,1630,1632,1630,3408
|
|
20240604,104800,2481392124,1630,1627,1631,1627,5960
|
|
20240604,104700,2471690251,1627,1627,1630,1627,7395
|
|
20240604,104600,2459648205,1628,1628,1628,1627,2063
|
|
20240604,104500,2456291363,1628,1628,1628,1627,1687
|
|
20240604,104400,2453546119,1628,1628,1628,1627,275
|
|
20240604,104300,2453098439,1628,1628,1628,1627,3013
|
|
20240604,104200,2448195533,1628,1628,1628,1627,3710
|
|
20240604,104100,2442157607,1628,1628,1628,1627,966
|
|
20240604,104000,2440585712,1628,1627,1628,1627,1209
|
|
20240604,103900,2438617963,1628,1629,1629,1628,4602
|
|
20240604,103800,2431125655,1629,1629,1629,1628,1883
|
|
20240604,103700,2428058944,1629,1629,1629,1628,1112
|
|
20240604,103600,2426247996,1629,1627,1629,1627,5442
|
|
20240604,103500,2417391564,1627,1627,1628,1626,1626
|
|
20240604,103400,2414746242,1627,1627,1628,1627,1962
|
|
20240604,103300,2411554058,1627,1627,1627,1626,4135
|
|
20240604,103200,2404829212,1628,1629,1629,1628,1723
|
|
20240604,103100,2402024138,1629,1629,1629,1628,73
|
|
20240604,103000,2401905244,1629,1626,1629,1626,14212
|
|
20240604,102900,2378782124,1627,1626,1627,1626,11955
|
|
20240604,102800,2359341294,1627,1626,1627,1626,5604
|
|
20240604,102700,2350226261,1626,1627,1627,1626,3439
|
|
20240604,102600,2344633833,1627,1627,1627,1626,1149
|
|
20240604,102500,2342764501,1627,1627,1628,1627,1645
|
|
20240604,102400,2340088085,1626,1626,1626,1626,808
|
|
20240604,102300,2338774277,1626,1629,1629,1626,665
|
|
20240604,102200,2337691294,1629,1628,1629,1628,3471
|
|
20240604,102100,2332037171,1629,1626,1629,1625,363
|
|
20240604,102000,2331446780,1625,1630,1630,1625,1464
|
|
20240604,101900,2329063142,1630,1630,1630,1625,4481
|
|
20240604,101800,2321760197,1629,1629,1630,1629,1148
|
|
20240604,101700,2319889078,1629,1626,1629,1626,24831
|
|
20240604,101600,2279475734,1626,1622,1626,1620,23054
|
|
20240604,101500,2242050985,1621,1622,1622,1620,1319
|
|
20240604,101400,2239912589,1622,1622,1623,1620,900
|
|
20240604,101300,2238453146,1623,1623,1623,1620,2568
|
|
20240604,101200,2234290333,1624,1624,1624,1620,3883
|
|
20240604,101100,2227986849,1624,1624,1624,1619,3303
|
|
20240604,101000,2222625292,1624,1624,1625,1624,5635
|
|
20240604,100900,2213474047,1625,1625,1625,1624,3229
|
|
20240604,100800,2208227538,1624,1621,1624,1621,2591
|
|
20240604,100700,2204026466,1621,1621,1621,1619,4566
|
|
20240604,100600,2196625353,1619,1620,1622,1619,8604
|
|
20240604,100500,2182689206,1620,1624,1624,1619,1630
|
|
20240604,100400,2180047397,1624,1627,1627,1620,780
|
|
20240604,100300,2178778635,1627,1628,1628,1621,44803
|
|
20240604,100200,2105933101,1629,1629,1629,1626,1419
|
|
20240604,100100,2103624733,1629,1630,1630,1627,7181
|
|
20240604,100000,2091927901,1630,1630,1631,1629,2329
|
|
20240604,095900,2088132799,1630,1628,1632,1626,21030
|
|
20240604,095800,2053900854,1629,1632,1634,1629,2702
|
|
20240604,095700,2049492196,1632,1625,1632,1625,15659
|
|
20240604,095600,2023992625,1626,1624,1626,1618,8929
|
|
20240604,095500,2009490381,1624,1617,1624,1617,51942
|
|
20240604,095400,1925433392,1617,1615,1617,1615,6432
|
|
20240604,095300,1915034690,1617,1616,1617,1610,4150
|
|
20240604,095200,1908333834,1616,1609,1616,1609,45534
|
|
20240604,095100,1834922962,1609,1612,1612,1608,9915
|
|
20240604,095000,1818971457,1612,1609,1612,1609,4898
|
|
20240604,094900,1811081782,1609,1609,1609,1608,2180
|
|
20240604,094800,1807574262,1609,1610,1612,1608,1163
|
|
20240604,094700,1805703187,1612,1612,1612,1608,22015
|
|
20240604,094600,1770239993,1612,1611,1613,1611,5645
|
|
20240604,094500,1761142915,1612,1612,1612,1612,6540
|
|
20240604,094400,1750600435,1612,1612,1612,1611,2426
|
|
20240604,094300,1746691832,1612,1612,1612,1611,2744
|
|
20240604,094200,1742269628,1612,1613,1613,1612,351
|
|
20240604,094100,1741703751,1613,1612,1613,1610,5776
|
|
20240604,094000,1732397809,1612,1614,1614,1610,736
|
|
20240604,093900,1731211258,1614,1614,1614,1608,10928
|
|
20240604,093800,1713616632,1610,1614,1615,1610,16057
|
|
20240604,093700,1687730400,1614,1614,1614,1612,2743
|
|
20240604,093600,1683306103,1614,1615,1615,1613,3386
|
|
20240604,093500,1677843404,1615,1613,1615,1613,11939
|
|
20240604,093400,1658584511,1614,1614,1614,1613,3600
|
|
20240604,093300,1652774645,1614,1613,1615,1613,5142
|
|
20240604,093200,1644475680,1612,1608,1612,1606,25818
|
|
20240604,093100,1602953267,1608,1607,1608,1604,11797
|
|
20240604,093000,1584016997,1607,1602,1608,1602,55948
|
|
20240604,092900,1494280958,1603,1604,1604,1602,30122
|
|
20240604,092800,1445988961,1604,1606,1607,1604,5355
|
|
20240604,092700,1437397876,1606,1606,1607,1604,3682
|
|
20240604,092600,1431486555,1608,1610,1611,1604,5483
|
|
20240604,092500,1422663930,1611,1613,1613,1604,10600
|
|
20240604,092400,1405597511,1613,1604,1613,1604,26075
|
|
20240604,092300,1363674176,1604,1603,1604,1602,11756
|
|
20240604,092200,1344825528,1604,1602,1606,1601,37287
|
|
20240604,092100,1285058912,1603,1605,1605,1602,6595
|
|
20240604,092000,1274484228,1605,1606,1606,1602,5634
|
|
20240604,091900,1265447848,1605,1604,1606,1601,28412
|
|
20240604,091800,1219913779,1604,1608,1608,1601,41248
|
|
20240604,091700,1153728926,1608,1612,1612,1608,22973
|
|
20240604,091600,1116778183,1610,1610,1614,1609,45466
|
|
20240604,091500,1043522376,1610,1615,1615,1610,25818
|
|
20240604,091400,1001914822,1612,1618,1618,1612,26701
|
|
20240604,091300,958815857,1618,1619,1619,1617,9317
|
|
20240604,091200,943744762,1619,1619,1622,1618,17367
|
|
20240604,091100,915621228,1620,1624,1624,1610,10144
|
|
20240604,091000,899198685,1616,1625,1625,1600,92527
|
|
20240604,090900,749791176,1625,1629,1629,1624,17639
|
|
20240604,090800,721123882,1625,1632,1632,1625,31584
|
|
20240604,090700,669735797,1632,1634,1634,1629,13040
|
|
20240604,090600,648483416,1634,1632,1634,1629,59369
|
|
20240604,090500,551685584,1631,1640,1640,1631,59376
|
|
20240604,090400,454438619,1640,1644,1645,1639,21456
|
|
20240604,090300,419237691,1644,1653,1653,1642,17256
|
|
20240604,090200,390832610,1652,1653,1655,1644,24059
|
|
20240604,090100,351069841,1653,1668,1668,1643,52503
|
|
20240604,090000,263999211,1668,1650,1670,1639,156571
|