577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183400,27963457079,1584,1584,1584,1584,59517
|
|
20240612,183300,27963457079,1584,1584,1584,1584,0
|
|
20240612,183200,27963457079,1584,1584,1584,1584,0
|
|
20240612,183100,27963457079,1584,1584,1584,1584,0
|
|
20240612,183000,27963457079,1584,1584,1584,1584,0
|
|
20240612,182900,27963457079,1584,1584,1584,1584,0
|
|
20240612,182800,27963457079,1584,1584,1584,1584,0
|
|
20240612,182700,27963457079,1584,1584,1584,1584,0
|
|
20240612,182600,27963457079,1584,1584,1584,1584,0
|
|
20240612,182500,27963457079,1584,1584,1584,1584,0
|
|
20240612,182400,27963457079,1584,1584,1584,1584,0
|
|
20240612,182300,27963457079,1584,1584,1584,1584,0
|
|
20240612,182200,27963457079,1584,1584,1584,1584,0
|
|
20240612,182100,27963457079,1584,1584,1584,1584,0
|
|
20240612,182000,27963457079,1584,1584,1584,1584,0
|
|
20240612,181900,27963457079,1584,1584,1584,1584,0
|
|
20240612,181800,27963457079,1584,1584,1584,1584,0
|
|
20240612,181700,27963457079,1584,1584,1584,1584,0
|
|
20240612,181600,27963457079,1584,1584,1584,1584,0
|
|
20240612,181500,27963457079,1584,1584,1584,1584,0
|
|
20240612,181400,27963457079,1584,1584,1584,1584,0
|
|
20240612,181300,27963457079,1584,1584,1584,1584,0
|
|
20240612,181200,27963457079,1584,1584,1584,1584,0
|
|
20240612,181100,27963457079,1584,1584,1584,1584,0
|
|
20240612,181000,27963457079,1584,1584,1584,1584,0
|
|
20240612,180900,27963457079,1584,1584,1584,1584,0
|
|
20240612,180800,27963457079,1584,1584,1584,1584,0
|
|
20240612,180700,27963457079,1584,1584,1584,1584,0
|
|
20240612,180600,27963457079,1584,1584,1584,1584,0
|
|
20240612,180500,27963457079,1584,1584,1584,1584,0
|
|
20240612,180400,27963457079,1584,1584,1584,1584,59517
|
|
20240612,180300,27963457079,1584,1584,1584,1584,0
|
|
20240612,180200,27963457079,1584,1584,1584,1584,0
|
|
20240612,180100,27963457079,1584,1584,1584,1584,0
|
|
20240612,180000,27963457079,1584,1584,1584,1584,0
|
|
20240612,175900,27963457079,1584,1584,1584,1584,0
|
|
20240612,175800,27963457079,1584,1584,1584,1584,0
|
|
20240612,175700,27963457079,1584,1584,1584,1584,0
|
|
20240612,175600,27963457079,1584,1584,1584,1584,0
|
|
20240612,175500,27963457079,1584,1584,1584,1584,0
|
|
20240612,175400,27963457079,1584,1584,1584,1584,0
|
|
20240612,175300,27963457079,1584,1584,1584,1584,0
|
|
20240612,175200,27963457079,1584,1584,1584,1584,0
|
|
20240612,175100,27963457079,1584,1584,1584,1584,0
|
|
20240612,175000,27963457079,1584,1584,1584,1584,0
|
|
20240612,174900,27963457079,1584,1584,1584,1584,0
|
|
20240612,174800,27963457079,1584,1584,1584,1584,0
|
|
20240612,174700,27963457079,1584,1584,1584,1584,0
|
|
20240612,174600,27963457079,1584,1584,1584,1584,0
|
|
20240612,174500,27963457079,1584,1584,1584,1584,0
|
|
20240612,174400,27963457079,1584,1584,1584,1584,0
|
|
20240612,174300,27963457079,1584,1584,1584,1584,0
|
|
20240612,174200,27963457079,1584,1584,1584,1584,0
|
|
20240612,174100,27963457079,1584,1584,1584,1584,0
|
|
20240612,174000,27963457079,1584,1584,1584,1584,0
|
|
20240612,173900,27963457079,1584,1584,1584,1584,0
|
|
20240612,173800,27963457079,1584,1584,1584,1584,0
|
|
20240612,173700,27963457079,1584,1584,1584,1584,0
|
|
20240612,173600,27963457079,1584,1584,1584,1584,0
|
|
20240612,173500,27963457079,1584,1584,1584,1584,0
|
|
20240612,173400,27963457079,1584,1584,1584,1584,59517
|
|
20240612,173300,27963457079,1584,1584,1584,1584,0
|
|
20240612,173200,27963457079,1584,1584,1584,1584,0
|
|
20240612,173100,27963457079,1584,1584,1584,1584,0
|
|
20240612,173000,27963457079,1584,1584,1584,1584,0
|
|
20240612,172900,27963457079,1584,1584,1584,1584,0
|
|
20240612,172800,27963457079,1584,1584,1584,1584,0
|
|
20240612,172700,27963457079,1584,1584,1584,1584,0
|
|
20240612,172600,27963457079,1584,1584,1584,1584,0
|
|
20240612,172500,27963457079,1584,1584,1584,1584,0
|
|
20240612,172400,27963457079,1584,1584,1584,1584,0
|
|
20240612,172300,27963457079,1584,1584,1584,1584,0
|
|
20240612,172200,27963457079,1584,1584,1584,1584,0
|
|
20240612,172100,27963457079,1584,1584,1584,1584,0
|
|
20240612,172000,27963457079,1584,1584,1584,1584,0
|
|
20240612,171900,27963457079,1584,1584,1584,1584,0
|
|
20240612,171800,27963457079,1584,1584,1584,1584,0
|
|
20240612,171700,27963457079,1584,1584,1584,1584,0
|
|
20240612,171600,27963457079,1584,1584,1584,1584,0
|
|
20240612,171500,27963457079,1584,1584,1584,1584,0
|
|
20240612,171400,27963457079,1584,1584,1584,1584,0
|
|
20240612,171300,27963457079,1584,1584,1584,1584,0
|
|
20240612,171200,27963457079,1584,1584,1584,1584,0
|
|
20240612,171100,27963457079,1584,1584,1584,1584,0
|
|
20240612,171000,27963457079,1584,1584,1584,1584,0
|
|
20240612,170900,27963457079,1584,1584,1584,1584,0
|
|
20240612,170800,27963457079,1584,1584,1584,1584,0
|
|
20240612,170700,27963457079,1584,1584,1584,1584,0
|
|
20240612,170600,27963457079,1584,1584,1584,1584,0
|
|
20240612,170500,27963457079,1584,1584,1584,1584,0
|
|
20240612,170400,27963457079,1584,1584,1584,1584,59517
|
|
20240612,170300,27963457079,1584,1584,1584,1584,0
|
|
20240612,170200,27963457079,1584,1584,1584,1584,0
|
|
20240612,170100,27963457079,1584,1584,1584,1584,0
|
|
20240612,170000,27963457079,1584,1584,1584,1584,0
|
|
20240612,165900,27963457079,1584,1584,1584,1584,0
|
|
20240612,165800,27963457079,1584,1584,1584,1584,0
|
|
20240612,165700,27963457079,1584,1584,1584,1584,0
|
|
20240612,165600,27963457079,1584,1584,1584,1584,0
|
|
20240612,165500,27963457079,1584,1584,1584,1584,0
|
|
20240612,165400,27963457079,1584,1584,1584,1584,0
|
|
20240612,165300,27963457079,1584,1584,1584,1584,0
|
|
20240612,165200,27963457079,1584,1584,1584,1584,0
|
|
20240612,165100,27963457079,1584,1584,1584,1584,0
|
|
20240612,165000,27963457079,1584,1584,1584,1584,0
|
|
20240612,164900,27963457079,1584,1584,1584,1584,0
|
|
20240612,164800,27963457079,1584,1584,1584,1584,0
|
|
20240612,164700,27963457079,1584,1584,1584,1584,0
|
|
20240612,164600,27963457079,1584,1584,1584,1584,0
|
|
20240612,164500,27963457079,1584,1584,1584,1584,0
|
|
20240612,164400,27963457079,1584,1584,1584,1584,0
|
|
20240612,164300,27963457079,1584,1584,1584,1584,0
|
|
20240612,164200,27963457079,1584,1584,1584,1584,0
|
|
20240612,164100,27963457079,1584,1584,1584,1584,0
|
|
20240612,164000,27963457079,1584,1584,1584,1584,0
|
|
20240612,163900,27963457079,1584,1584,1584,1584,0
|
|
20240612,163800,27963457079,1584,1584,1584,1584,0
|
|
20240612,163700,27963457079,1584,1584,1584,1584,0
|
|
20240612,163600,27963457079,1584,1584,1584,1584,0
|
|
20240612,163500,27963457079,1584,1584,1584,1584,0
|
|
20240612,163400,27963457079,1584,1584,1584,1584,59517
|
|
20240612,163300,27963457079,1584,1584,1584,1584,0
|
|
20240612,163200,27963457079,1584,1584,1584,1584,0
|
|
20240612,163100,27963457079,1584,1584,1584,1584,0
|
|
20240612,163000,27963457079,1584,1584,1584,1584,0
|
|
20240612,162900,27963457079,1584,1584,1584,1584,0
|
|
20240612,162800,27963457079,1584,1584,1584,1584,0
|
|
20240612,162700,27963457079,1584,1584,1584,1584,0
|
|
20240612,162600,27963457079,1584,1584,1584,1584,0
|
|
20240612,162500,27963457079,1584,1584,1584,1584,0
|
|
20240612,162400,27963457079,1584,1584,1584,1584,0
|
|
20240612,162300,27963457079,1584,1584,1584,1584,0
|
|
20240612,162200,27963457079,1584,1584,1584,1584,0
|
|
20240612,162100,27963457079,1584,1584,1584,1584,0
|
|
20240612,162000,27963457079,1584,1584,1584,1584,0
|
|
20240612,161900,27963457079,1584,1584,1584,1584,0
|
|
20240612,161800,27963457079,1584,1584,1584,1584,0
|
|
20240612,161700,27963457079,1584,1584,1584,1584,0
|
|
20240612,161600,27963457079,1584,1584,1584,1584,0
|
|
20240612,161500,27963457079,1584,1584,1584,1584,0
|
|
20240612,161400,27963457079,1584,1584,1584,1584,0
|
|
20240612,161300,27963457079,1584,1584,1584,1584,0
|
|
20240612,161200,27963457079,1584,1584,1584,1584,0
|
|
20240612,161100,27963457079,1584,1584,1584,1584,0
|
|
20240612,161000,27963457079,1584,1584,1584,1584,0
|
|
20240612,160900,27963457079,1584,1584,1584,1584,0
|
|
20240612,160800,27963457079,1584,1584,1584,1584,0
|
|
20240612,160700,27963457079,1584,1584,1584,1584,0
|
|
20240612,160600,27963457079,1584,1584,1584,1584,0
|
|
20240612,160500,27963457079,1584,1584,1584,1584,0
|
|
20240612,160400,27963457079,1584,1584,1584,1584,59517
|
|
20240612,160300,27963457079,1584,1584,1584,1584,0
|
|
20240612,160200,27963457079,1584,1584,1584,1584,0
|
|
20240612,160100,27963457079,1584,1584,1584,1584,0
|
|
20240612,160000,27963457079,1584,1584,1584,1584,0
|
|
20240612,155900,27963457079,1584,1584,1584,1584,0
|
|
20240612,155800,27963457079,1584,1584,1584,1584,0
|
|
20240612,155700,27963457079,1584,1584,1584,1584,0
|
|
20240612,155600,27963457079,1584,1584,1584,1584,0
|
|
20240612,155500,27963457079,1584,1584,1584,1584,0
|
|
20240612,155400,27963457079,1584,1584,1584,1584,0
|
|
20240612,155300,27963457079,1584,1584,1584,1584,0
|
|
20240612,155200,27963457079,1584,1584,1584,1584,0
|
|
20240612,155100,27963457079,1584,1584,1584,1584,0
|
|
20240612,155000,27963457079,1584,1584,1584,1584,0
|
|
20240612,154900,27963457079,1584,1584,1584,1584,0
|
|
20240612,154800,27963457079,1584,1584,1584,1584,0
|
|
20240612,154700,27963457079,1584,1584,1584,1584,0
|
|
20240612,154600,27963457079,1584,1584,1584,1584,0
|
|
20240612,154500,27963457079,1584,1584,1584,1584,0
|
|
20240612,154400,27963457079,1584,1584,1584,1584,0
|
|
20240612,154300,27963457079,1584,1584,1584,1584,0
|
|
20240612,154200,27963457079,1584,1584,1584,1584,0
|
|
20240612,154100,27963457079,1584,1584,1584,1584,0
|
|
20240612,154000,27963457079,1584,1584,1584,1584,0
|
|
20240612,153900,27963457079,1584,1584,1584,1584,0
|
|
20240612,153800,27963457079,1584,1584,1584,1584,0
|
|
20240612,153700,27963457079,1584,1584,1584,1584,0
|
|
20240612,153600,27963457079,1584,1584,1584,1584,0
|
|
20240612,153500,27963457079,1584,1584,1584,1584,0
|
|
20240612,153400,27963457079,1584,1584,1584,1584,59517
|
|
20240612,153300,27963457079,1584,1584,1584,1584,0
|
|
20240612,153200,27963457079,1584,1584,1584,1584,0
|
|
20240612,153100,27963457079,1584,1584,1584,1584,0
|
|
20240612,153000,27963457079,1584,1584,1584,1584,59517
|
|
20240612,152900,27869182151,1584,1584,1584,1584,0
|
|
20240612,152800,27869182151,1584,1584,1584,1584,0
|
|
20240612,152700,27869182151,1584,1584,1584,1584,0
|
|
20240612,152600,27869182151,1584,1584,1584,1584,0
|
|
20240612,152500,27869182151,1584,1584,1584,1584,0
|
|
20240612,152400,27869182151,1584,1584,1584,1584,0
|
|
20240612,152300,27869182151,1584,1584,1584,1584,0
|
|
20240612,152200,27869182151,1584,1584,1584,1584,0
|
|
20240612,152100,27869182151,1584,1584,1584,1584,0
|
|
20240612,152000,27869182151,1584,1584,1584,1584,0
|
|
20240612,151900,27869182151,1584,1584,1585,1582,34190
|
|
20240612,151800,27815041373,1584,1586,1586,1584,12645
|
|
20240612,151700,27795000793,1587,1587,1587,1585,21514
|
|
20240612,151600,27760879684,1587,1587,1588,1586,2594
|
|
20240612,151500,27756763234,1587,1588,1588,1586,4947
|
|
20240612,151400,27748912427,1588,1588,1588,1587,11181
|
|
20240612,151300,27731161746,1588,1587,1588,1587,15175
|
|
20240612,151200,27707065080,1587,1587,1588,1587,13168
|
|
20240612,151100,27686160035,1588,1588,1588,1588,7178
|
|
20240612,151000,27674761371,1587,1588,1589,1587,10272
|
|
20240612,150900,27658449443,1588,1587,1588,1587,5727
|
|
20240612,150800,27649356634,1586,1586,1586,1585,7112
|
|
20240612,150700,27638077102,1586,1587,1588,1585,4408
|
|
20240612,150600,27631083383,1587,1589,1589,1587,8837
|
|
20240612,150500,27617056442,1588,1589,1590,1588,15176
|
|
20240612,150400,27592947881,1588,1587,1589,1586,9512
|
|
20240612,150300,27577843666,1587,1583,1588,1583,14233
|
|
20240612,150200,27555301444,1583,1583,1583,1582,19876
|
|
20240612,150100,27523837917,1583,1582,1583,1582,44667
|
|
20240612,150000,27453137711,1582,1583,1583,1582,522
|
|
20240612,145900,27452311708,1582,1582,1583,1582,3156
|
|
20240612,145800,27447317759,1582,1581,1583,1581,5143
|
|
20240612,145700,27439181378,1582,1582,1582,1581,3465
|
|
20240612,145600,27433703196,1581,1581,1582,1581,4422
|
|
20240612,145500,27426710909,1580,1581,1581,1580,1273
|
|
20240612,145400,27424699066,1581,1580,1581,1580,7726
|
|
20240612,145300,27412489632,1580,1579,1581,1579,17405
|
|
20240612,145200,27384990092,1580,1579,1580,1579,6529
|
|
20240612,145100,27374679971,1579,1580,1580,1579,3439
|
|
20240612,145000,27369249435,1580,1580,1580,1579,6688
|
|
20240612,144900,27358688900,1580,1580,1580,1579,15733
|
|
20240612,144800,27333841090,1579,1580,1581,1579,8890
|
|
20240612,144700,27319796367,1581,1580,1581,1579,11159
|
|
20240612,144600,27302166129,1579,1580,1580,1579,6083
|
|
20240612,144500,27292558081,1580,1581,1581,1579,1637
|
|
20240612,144400,27289971487,1581,1580,1581,1580,7489
|
|
20240612,144300,27278138127,1580,1579,1580,1579,7484
|
|
20240612,144200,27266319568,1580,1581,1582,1580,15533
|
|
20240612,144100,27241773343,1581,1581,1582,1580,6117
|
|
20240612,144000,27232104362,1581,1581,1581,1580,6449
|
|
20240612,143900,27221912456,1582,1581,1582,1581,655
|
|
20240612,143800,27220876247,1581,1583,1583,1581,2205
|
|
20240612,143700,27217389153,1583,1585,1585,1580,28693
|
|
20240612,143600,27171986479,1586,1583,1586,1582,4635
|
|
20240612,143500,27164646361,1582,1582,1583,1582,5464
|
|
20240612,143400,27156001410,1582,1582,1583,1580,4056
|
|
20240612,143300,27149584819,1582,1579,1582,1579,31014
|
|
20240612,143200,27100576905,1579,1579,1579,1579,3615
|
|
20240612,143100,27094868820,1577,1578,1579,1577,23333
|
|
20240612,143000,27058052435,1578,1578,1578,1577,2340
|
|
20240612,142900,27054361080,1578,1577,1578,1577,6840
|
|
20240612,142800,27043574068,1578,1579,1579,1577,6549
|
|
20240612,142700,27033244662,1579,1579,1579,1578,22359
|
|
20240612,142600,26997961891,1578,1578,1579,1578,1250
|
|
20240612,142500,26995988184,1579,1579,1579,1579,5629
|
|
20240612,142400,26987099993,1578,1579,1579,1578,4562
|
|
20240612,142300,26979900765,1579,1578,1579,1577,9485
|
|
20240612,142200,26964936210,1578,1579,1579,1577,12928
|
|
20240612,142100,26944535089,1579,1578,1579,1578,3959
|
|
20240612,142000,26938284953,1578,1580,1580,1578,16166
|
|
20240612,141900,26912759356,1579,1581,1581,1579,39612
|
|
20240612,141800,26850173546,1581,1582,1582,1581,21742
|
|
20240612,141700,26815795729,1582,1582,1583,1581,19501
|
|
20240612,141600,26784945127,1582,1583,1584,1582,29971
|
|
20240612,141500,26737512401,1584,1583,1584,1583,3349
|
|
20240612,141400,26732210276,1584,1585,1585,1584,33662
|
|
20240612,141300,26678864824,1586,1586,1586,1585,1833
|
|
20240612,141200,26675957713,1586,1587,1587,1585,14859
|
|
20240612,141100,26652387091,1587,1588,1588,1587,16680
|
|
20240612,141000,26625909284,1589,1588,1589,1586,11816
|
|
20240612,140900,26607165236,1586,1588,1588,1586,699
|
|
20240612,140800,26606055938,1588,1587,1588,1587,2033
|
|
20240612,140700,26602829267,1587,1587,1587,1587,4059
|
|
20240612,140600,26596387634,1587,1588,1588,1586,17897
|
|
20240612,140500,26567992227,1588,1588,1589,1587,17777
|
|
20240612,140400,26539764561,1587,1586,1587,1586,10167
|
|
20240612,140300,26523635109,1586,1588,1588,1586,26854
|
|
20240612,140200,26481014379,1588,1588,1589,1588,4047
|
|
20240612,140100,26474587543,1588,1590,1590,1588,5053
|
|
20240612,140000,26466556767,1589,1590,1590,1589,4461
|
|
20240612,135900,26459465909,1589,1590,1590,1589,795
|
|
20240612,135800,26458201887,1590,1589,1590,1589,3883
|
|
20240612,135700,26452030807,1588,1589,1589,1588,2702
|
|
20240612,135600,26447738505,1589,1590,1590,1589,3178
|
|
20240612,135500,26442687587,1592,1591,1592,1591,190
|
|
20240612,135400,26442385125,1592,1593,1593,1592,4701
|
|
20240612,135300,26434899330,1592,1592,1593,1592,2356
|
|
20240612,135200,26431148471,1591,1590,1591,1590,12115
|
|
20240612,135100,26411874789,1588,1590,1591,1588,2315
|
|
20240612,135000,26408194319,1590,1590,1590,1588,4301
|
|
20240612,134900,26401360112,1590,1593,1593,1590,6600
|
|
20240612,134800,26390857072,1593,1591,1593,1591,1576
|
|
20240612,134700,26388348606,1592,1593,1593,1592,1350
|
|
20240612,134600,26386198378,1593,1593,1593,1592,2706
|
|
20240612,134500,26381888963,1594,1593,1594,1593,3214
|
|
20240612,134400,26376768603,1594,1595,1595,1593,9521
|
|
20240612,134300,26361588228,1595,1592,1595,1592,9988
|
|
20240612,134200,26345667058,1592,1590,1592,1590,4968
|
|
20240612,134100,26337763555,1590,1588,1590,1588,7681
|
|
20240612,134000,26325551883,1589,1588,1589,1588,692
|
|
20240612,133900,26324452816,1588,1587,1588,1587,5128
|
|
20240612,133800,26316311986,1587,1587,1587,1586,1945
|
|
20240612,133700,26313225697,1587,1587,1587,1587,5908
|
|
20240612,133600,26303849701,1587,1587,1587,1587,585
|
|
20240612,133500,26302921306,1586,1587,1587,1586,6150
|
|
20240612,133400,26293161504,1587,1588,1588,1587,8800
|
|
20240612,133300,26279190281,1589,1588,1589,1588,6154
|
|
20240612,133200,26269417459,1588,1590,1590,1588,3051
|
|
20240612,133100,26264571662,1590,1591,1591,1590,2501
|
|
20240612,133000,26260594990,1590,1591,1592,1590,8376
|
|
20240612,132900,26247273308,1591,1589,1592,1589,7423
|
|
20240612,132800,26235463540,1590,1589,1591,1588,21255
|
|
20240612,132700,26201668805,1589,1591,1591,1588,9639
|
|
20240612,132600,26186352524,1591,1591,1591,1590,9201
|
|
20240612,132500,26171721270,1591,1592,1592,1590,433
|
|
20240612,132400,26171032011,1590,1590,1590,1589,3097
|
|
20240612,132300,26166108135,1590,1593,1594,1590,12061
|
|
20240612,132200,26146916578,1593,1593,1593,1592,3790
|
|
20240612,132100,26140880256,1593,1589,1593,1589,12757
|
|
20240612,132000,26120572439,1589,1589,1591,1587,2504
|
|
20240612,131900,26116595360,1588,1587,1588,1587,23119
|
|
20240612,131800,26079883551,1587,1586,1587,1585,16150
|
|
20240612,131700,26054260980,1586,1586,1587,1586,4247
|
|
20240612,131600,26047524070,1586,1585,1586,1585,4805
|
|
20240612,131500,26039904652,1585,1583,1585,1583,6646
|
|
20240612,131400,26029378256,1584,1586,1587,1584,17287
|
|
20240612,131300,26001983216,1586,1587,1587,1586,4492
|
|
20240612,131200,25994857736,1587,1586,1587,1586,4829
|
|
20240612,131100,25987198937,1586,1585,1587,1585,4786
|
|
20240612,131000,25979609649,1585,1585,1585,1584,5678
|
|
20240612,130900,25970611511,1585,1583,1585,1583,1823
|
|
20240612,130800,25967723623,1583,1583,1583,1582,15668
|
|
20240612,130700,25942921279,1582,1581,1583,1581,8174
|
|
20240612,130600,25929985031,1581,1582,1582,1580,20051
|
|
20240612,130500,25898298320,1582,1583,1583,1580,55046
|
|
20240612,130400,25811299251,1583,1589,1589,1583,64226
|
|
20240612,130300,25709453275,1588,1592,1593,1588,53886
|
|
20240612,130200,25623747234,1592,1593,1593,1592,6502
|
|
20240612,130100,25613395307,1593,1592,1593,1592,4598
|
|
20240612,130000,25606073402,1592,1594,1594,1592,9067
|
|
20240612,125900,25591632013,1594,1593,1594,1592,32878
|
|
20240612,125800,25539281300,1593,1593,1593,1591,35484
|
|
20240612,125700,25482791439,1593,1593,1593,1591,18673
|
|
20240612,125600,25453064758,1593,1595,1595,1592,45887
|
|
20240612,125500,25379928904,1595,1595,1596,1595,3489
|
|
20240612,125400,25374363168,1596,1596,1596,1595,2152
|
|
20240612,125300,25370928618,1595,1595,1596,1595,16280
|
|
20240612,125200,25344956706,1595,1597,1597,1595,37348
|
|
20240612,125100,25285347163,1596,1597,1598,1596,9763
|
|
20240612,125000,25269758112,1597,1596,1597,1596,3840
|
|
20240612,124900,25263626738,1596,1597,1597,1596,1624
|
|
20240612,124800,25261033568,1597,1597,1598,1595,20266
|
|
20240612,124700,25228686216,1597,1596,1597,1596,4497
|
|
20240612,124600,25221504880,1596,1597,1597,1596,17542
|
|
20240612,124500,25193502858,1597,1597,1598,1597,33178
|
|
20240612,124400,25140515961,1597,1598,1598,1597,5863
|
|
20240612,124300,25131149735,1598,1598,1598,1598,11682
|
|
20240612,124200,25112481899,1599,1599,1599,1598,4643
|
|
20240612,124100,25105058742,1599,1600,1600,1599,1222
|
|
20240612,124000,25103103649,1599,1599,1600,1598,3930
|
|
20240612,123900,25096821144,1598,1600,1600,1598,16082
|
|
20240612,123800,25071112396,1600,1601,1601,1600,6585
|
|
20240612,123700,25060576395,1600,1600,1600,1599,1061
|
|
20240612,123600,25058878940,1599,1600,1601,1599,3919
|
|
20240612,123500,25052609442,1601,1600,1601,1600,8571
|
|
20240612,123400,25038895715,1600,1599,1601,1599,1124
|
|
20240612,123300,25037097398,1601,1602,1602,1599,1143
|
|
20240612,123200,25035268165,1602,1601,1602,1600,4788
|
|
20240612,123100,25027605440,1600,1600,1601,1600,12959
|
|
20240612,123000,25006870948,1599,1601,1601,1599,5004
|
|
20240612,122900,24998866378,1599,1603,1603,1599,204
|
|
20240612,122800,24998539812,1605,1598,1605,1598,17493
|
|
20240612,122700,24970547429,1598,1599,1600,1598,5160
|
|
20240612,122600,24962298153,1600,1600,1602,1599,1802
|
|
20240612,122500,24959415001,1602,1601,1602,1599,2769
|
|
20240612,122400,24954982316,1601,1600,1601,1600,763
|
|
20240612,122300,24953761414,1600,1600,1601,1600,9629
|
|
20240612,122200,24938354914,1603,1603,1604,1601,7864
|
|
20240612,122100,24925750517,1603,1603,1603,1600,5509
|
|
20240612,122000,24916925263,1603,1600,1604,1599,8289
|
|
20240612,121900,24903650072,1600,1600,1602,1599,37249
|
|
20240612,121800,24844049590,1600,1600,1600,1598,10810
|
|
20240612,121700,24826754948,1598,1598,1598,1597,6830
|
|
20240612,121600,24815845690,1598,1599,1600,1598,4988
|
|
20240612,121500,24807874627,1599,1600,1600,1599,14067
|
|
20240612,121400,24785379159,1600,1601,1602,1600,35092
|
|
20240612,121300,24729219051,1602,1601,1602,1601,8415
|
|
20240612,121200,24715746432,1601,1602,1603,1601,18525
|
|
20240612,121100,24686069701,1603,1603,1603,1603,3234
|
|
20240612,121000,24680885599,1603,1603,1604,1603,4565
|
|
20240612,120900,24673564789,1604,1604,1604,1603,3879
|
|
20240612,120800,24667344447,1604,1605,1605,1604,1952
|
|
20240612,120700,24664213090,1604,1606,1606,1604,4784
|
|
20240612,120600,24656538864,1607,1605,1607,1604,5804
|
|
20240612,120500,24647222775,1607,1607,1607,1607,767
|
|
20240612,120400,24645990206,1607,1607,1608,1605,1306
|
|
20240612,120300,24643891634,1607,1604,1607,1603,6875
|
|
20240612,120200,24632851192,1604,1603,1607,1603,3361
|
|
20240612,120100,24627455257,1603,1603,1604,1603,3634
|
|
20240612,120000,24621629620,1603,1606,1606,1603,937
|
|
20240612,115900,24620127238,1606,1606,1606,1601,18783
|
|
20240612,115800,24590024358,1606,1605,1606,1605,4469
|
|
20240612,115700,24582850694,1604,1609,1610,1603,4628
|
|
20240612,115600,24575416416,1609,1610,1610,1608,6195
|
|
20240612,115500,24565445777,1610,1614,1614,1609,14983
|
|
20240612,115400,24541293667,1614,1612,1615,1612,34432
|
|
20240612,115300,24485722016,1613,1616,1616,1610,15342
|
|
20240612,115200,24460995180,1616,1603,1621,1603,74887
|
|
20240612,115100,24340350901,1602,1602,1603,1602,2005
|
|
20240612,115000,24337138464,1602,1603,1603,1602,2482
|
|
20240612,114900,24333159979,1603,1602,1603,1601,9209
|
|
20240612,114800,24318404602,1601,1602,1602,1601,5837
|
|
20240612,114700,24309053736,1601,1602,1602,1601,2777
|
|
20240612,114600,24304605127,1602,1602,1603,1602,14292
|
|
20240612,114500,24281709215,1603,1601,1603,1601,4295
|
|
20240612,114400,24274828864,1601,1601,1602,1600,14219
|
|
20240612,114300,24252062428,1601,1602,1602,1601,4623
|
|
20240612,114200,24244659766,1602,1603,1603,1601,4606
|
|
20240612,114100,24237279472,1604,1604,1604,1603,6229
|
|
20240612,114000,24227288789,1604,1601,1604,1601,6193
|
|
20240612,113900,24217358643,1603,1602,1603,1601,2392
|
|
20240612,113800,24213528953,1603,1600,1603,1600,4690
|
|
20240612,113700,24206015782,1600,1600,1600,1600,1459
|
|
20240612,113600,24203681382,1600,1600,1600,1600,3622
|
|
20240612,113500,24197886182,1599,1600,1601,1599,3856
|
|
20240612,113400,24191716813,1600,1599,1601,1599,3863
|
|
20240612,113300,24185539367,1599,1599,1600,1599,3483
|
|
20240612,113200,24179970040,1600,1600,1601,1599,6074
|
|
20240612,113100,24170251621,1600,1599,1600,1599,2280
|
|
20240612,113000,24166604629,1599,1599,1600,1599,7754
|
|
20240612,112900,24154205613,1599,1597,1599,1595,12228
|
|
20240612,112800,24134665084,1594,1597,1598,1594,9974
|
|
20240612,112700,24118755120,1597,1594,1598,1594,15183
|
|
20240612,112600,24094527758,1594,1596,1597,1594,4908
|
|
20240612,112500,24086698024,1596,1598,1599,1595,18397
|
|
20240612,112400,24057341107,1598,1599,1600,1598,7228
|
|
20240612,112300,24045778692,1600,1600,1600,1599,11267
|
|
20240612,112200,24027760904,1599,1601,1601,1597,34983
|
|
20240612,112100,23971816754,1600,1600,1601,1600,4433
|
|
20240612,112000,23964721320,1600,1602,1602,1600,7755
|
|
20240612,111900,23952306080,1602,1601,1602,1601,12371
|
|
20240612,111800,23932499646,1601,1600,1601,1600,2752
|
|
20240612,111700,23928094807,1601,1601,1601,1600,6595
|
|
20240612,111600,23917540905,1601,1601,1601,1598,9533
|
|
20240612,111500,23902289935,1603,1599,1605,1597,4731
|
|
20240612,111400,23894724196,1599,1608,1610,1599,85858
|
|
20240612,111300,23757188645,1609,1614,1615,1607,22231
|
|
20240612,111200,23721385839,1615,1603,1617,1602,70779
|
|
20240612,111100,23607375422,1603,1602,1603,1602,15859
|
|
20240612,111000,23581956171,1603,1595,1603,1594,17598
|
|
20240612,110900,23553846902,1595,1594,1595,1594,6068
|
|
20240612,110800,23544174202,1594,1594,1594,1593,8185
|
|
20240612,110700,23531129348,1594,1599,1599,1594,54731
|
|
20240612,110600,23443780020,1599,1599,1599,1598,16281
|
|
20240612,110500,23417761118,1599,1600,1600,1599,1080
|
|
20240612,110400,23416034052,1600,1599,1600,1598,8621
|
|
20240612,110300,23402247784,1599,1600,1601,1599,7079
|
|
20240612,110200,23390918862,1600,1600,1601,1599,3437
|
|
20240612,110100,23385419467,1600,1600,1600,1599,6168
|
|
20240612,110000,23375550737,1599,1597,1599,1597,4355
|
|
20240612,105900,23368592379,1597,1597,1598,1597,13067
|
|
20240612,105800,23347722962,1598,1597,1598,1597,9436
|
|
20240612,105700,23332653295,1597,1597,1597,1596,8687
|
|
20240612,105600,23318781681,1599,1599,1599,1598,18251
|
|
20240612,105500,23289610233,1599,1599,1599,1597,16905
|
|
20240612,105400,23262595798,1599,1596,1599,1595,18775
|
|
20240612,105300,23232627783,1596,1599,1599,1596,16772
|
|
20240612,105200,23205837267,1599,1600,1601,1598,22339
|
|
20240612,105100,23170117402,1601,1606,1606,1600,75319
|
|
20240612,105000,23049272706,1606,1605,1606,1604,20148
|
|
20240612,104900,23016945094,1602,1602,1606,1602,54563
|
|
20240612,104800,22929467535,1602,1600,1604,1600,16842
|
|
20240612,104700,22902490449,1601,1600,1602,1600,24535
|
|
20240612,104600,22863210369,1598,1597,1600,1597,36147
|
|
20240612,104500,22805417683,1597,1597,1598,1597,2694
|
|
20240612,104400,22801114892,1597,1597,1597,1596,7462
|
|
20240612,104300,22789200551,1597,1597,1597,1596,6982
|
|
20240612,104200,22778051878,1597,1597,1597,1596,17121
|
|
20240612,104100,22750710133,1597,1597,1597,1596,8236
|
|
20240612,104000,22737557251,1597,1594,1597,1594,10120
|
|
20240612,103900,22721406998,1594,1593,1595,1593,5816
|
|
20240612,103800,22712138497,1593,1593,1594,1592,15406
|
|
20240612,103700,22687595744,1593,1593,1594,1592,39424
|
|
20240612,103600,22624793004,1594,1595,1596,1593,28162
|
|
20240612,103500,22579890046,1595,1595,1596,1594,26017
|
|
20240612,103400,22538401458,1595,1595,1596,1594,10238
|
|
20240612,103300,22522076151,1594,1592,1594,1592,14643
|
|
20240612,103200,22498748226,1592,1592,1593,1591,14413
|
|
20240612,103100,22475800137,1592,1592,1593,1591,5619
|
|
20240612,103000,22466855549,1592,1591,1593,1591,14240
|
|
20240612,102900,22444186264,1591,1593,1594,1591,13910
|
|
20240612,102800,22422032608,1593,1593,1595,1593,15073
|
|
20240612,102700,22398014558,1593,1588,1593,1588,20384
|
|
20240612,102600,22365611167,1588,1590,1590,1587,29080
|
|
20240612,102500,22319432906,1590,1592,1594,1588,31942
|
|
20240612,102400,22268659372,1593,1596,1596,1592,15219
|
|
20240612,102300,22244395409,1596,1586,1600,1586,22653
|
|
20240612,102200,22208360160,1585,1591,1591,1585,112904
|
|
20240612,102100,22029150028,1591,1603,1603,1590,210692
|
|
20240612,102000,21692443983,1603,1603,1603,1602,31309
|
|
20240612,101900,21642268153,1603,1603,1605,1603,17413
|
|
20240612,101800,21614341252,1603,1604,1604,1603,27734
|
|
20240612,101700,21569869281,1604,1603,1604,1602,14396
|
|
20240612,101600,21546791489,1603,1611,1611,1602,103563
|
|
20240612,101500,21380456229,1610,1606,1611,1605,35241
|
|
20240612,101400,21323744605,1605,1602,1606,1602,47623
|
|
20240612,101300,21247359256,1603,1601,1603,1601,40891
|
|
20240612,101200,21181865329,1602,1603,1606,1601,48007
|
|
20240612,101100,21104931762,1606,1603,1606,1602,47802
|
|
20240612,101000,21028274304,1603,1602,1604,1601,47460
|
|
20240612,100900,20952239994,1602,1604,1604,1602,25755
|
|
20240612,100800,20910969258,1603,1606,1606,1603,35970
|
|
20240612,100700,20853277374,1606,1607,1609,1605,30184
|
|
20240612,100600,20804777858,1606,1604,1607,1602,33046
|
|
20240612,100500,20751742526,1602,1604,1604,1600,166629
|
|
20240612,100400,20484964115,1604,1612,1612,1604,109616
|
|
20240612,100300,20308703989,1612,1610,1612,1608,90844
|
|
20240612,100200,20162521098,1609,1612,1613,1607,130585
|
|
20240612,100100,19952310086,1612,1623,1624,1611,154765
|
|
20240612,100000,19701738483,1623,1631,1632,1623,103931
|
|
20240612,095900,19532577455,1631,1635,1636,1631,16754
|
|
20240612,095800,19505230381,1636,1633,1636,1631,59508
|
|
20240612,095700,19408048062,1633,1637,1638,1633,144329
|
|
20240612,095600,19171919200,1638,1638,1639,1637,16878
|
|
20240612,095500,19144271455,1638,1639,1639,1637,38672
|
|
20240612,095400,19080914400,1639,1641,1642,1638,39671
|
|
20240612,095300,19015852390,1642,1641,1642,1640,12099
|
|
20240612,095200,18995996998,1640,1639,1641,1638,52693
|
|
20240612,095100,18909639697,1640,1642,1643,1637,88472
|
|
20240612,095000,18764596102,1641,1640,1644,1640,26298
|
|
20240612,094900,18721378372,1643,1638,1643,1637,49732
|
|
20240612,094800,18639840643,1638,1640,1640,1637,33285
|
|
20240612,094700,18585314617,1640,1643,1643,1639,13691
|
|
20240612,094600,18562850496,1643,1642,1646,1639,47775
|
|
20240612,094500,18484318653,1642,1642,1644,1637,81680
|
|
20240612,094400,18350411955,1641,1640,1643,1640,21216
|
|
20240612,094300,18315599756,1640,1640,1644,1638,36300
|
|
20240612,094200,18256090342,1640,1645,1645,1639,36132
|
|
20240612,094100,18196810829,1644,1646,1647,1642,98380
|
|
20240612,094000,18035001647,1646,1642,1649,1641,107307
|
|
20240612,093900,17858226229,1642,1638,1642,1638,60009
|
|
20240612,093800,17759792522,1639,1638,1639,1638,13483
|
|
20240612,093700,17737705903,1639,1635,1640,1635,40915
|
|
20240612,093600,17670723198,1636,1643,1643,1633,132307
|
|
20240612,093500,17454255366,1640,1650,1651,1638,126361
|
|
20240612,093400,17246329505,1649,1645,1650,1644,101041
|
|
20240612,093300,17079741642,1644,1639,1645,1638,44596
|
|
20240612,093200,17006573038,1639,1638,1639,1637,61718
|
|
20240612,093100,16905480066,1638,1637,1638,1635,24063
|
|
20240612,093000,16866089732,1635,1634,1637,1634,76212
|
|
20240612,092900,16741479662,1635,1633,1637,1632,179763
|
|
20240612,092800,16447678717,1632,1636,1636,1631,80755
|
|
20240612,092700,16315838091,1636,1638,1639,1635,93539
|
|
20240612,092600,16162751655,1639,1636,1640,1636,78209
|
|
20240612,092500,16034682724,1637,1641,1641,1636,97396
|
|
20240612,092400,15875145804,1641,1645,1646,1640,146428
|
|
20240612,092300,15634675685,1646,1645,1647,1644,96801
|
|
20240612,092200,15475395194,1644,1649,1649,1641,100344
|
|
20240612,092100,15310391036,1649,1644,1650,1642,185039
|
|
20240612,092000,15005943721,1644,1663,1664,1640,326898
|
|
20240612,091900,14465446135,1663,1669,1670,1663,124125
|
|
20240612,091800,14258532520,1668,1670,1671,1668,107670
|
|
20240612,091700,14078797866,1670,1676,1677,1670,113117
|
|
20240612,091600,13889705290,1677,1673,1678,1671,60614
|
|
20240612,091500,13788220838,1674,1679,1681,1670,137707
|
|
20240612,091400,13557576746,1679,1671,1681,1666,82138
|
|
20240612,091300,13420213957,1670,1671,1672,1665,222721
|
|
20240612,091200,13048986690,1672,1665,1672,1664,207651
|
|
20240612,091100,12702849799,1665,1699,1699,1661,288715
|
|
20240612,091000,12218401229,1699,1707,1708,1697,325955
|
|
20240612,090900,11663756158,1708,1700,1712,1700,248457
|
|
20240612,090800,11239641849,1701,1708,1710,1700,290223
|
|
20240612,090700,10744975637,1708,1705,1711,1701,265707
|
|
20240612,090600,10292001663,1706,1697,1719,1697,410507
|
|
20240612,090500,9590065835,1699,1735,1739,1677,555884
|
|
20240612,090400,8636050639,1735,1742,1742,1730,390252
|
|
20240612,090300,7959438030,1750,1736,1768,1730,916779
|
|
20240612,090200,6352649202,1736,1791,1794,1729,895669
|
|
20240612,090100,4770060877,1791,1774,1808,1762,1483497
|
|
20240612,090000,2119418309,1777,1653,1790,1653,1249779
|