577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183400,7963743925,1629,1629,1629,1629,22237
|
|
20240613,183300,7963743925,1629,1629,1629,1629,0
|
|
20240613,183200,7963743925,1629,1629,1629,1629,0
|
|
20240613,183100,7963743925,1629,1629,1629,1629,0
|
|
20240613,183000,7963743925,1629,1629,1629,1629,0
|
|
20240613,182900,7963743925,1629,1629,1629,1629,0
|
|
20240613,182800,7963743925,1629,1629,1629,1629,0
|
|
20240613,182700,7963743925,1629,1629,1629,1629,0
|
|
20240613,182600,7963743925,1629,1629,1629,1629,0
|
|
20240613,182500,7963743925,1629,1629,1629,1629,0
|
|
20240613,182400,7963743925,1629,1629,1629,1629,0
|
|
20240613,182300,7963743925,1629,1629,1629,1629,0
|
|
20240613,182200,7963743925,1629,1629,1629,1629,0
|
|
20240613,182100,7963743925,1629,1629,1629,1629,0
|
|
20240613,182000,7963743925,1629,1629,1629,1629,0
|
|
20240613,181900,7963743925,1629,1629,1629,1629,0
|
|
20240613,181800,7963743925,1629,1629,1629,1629,0
|
|
20240613,181700,7963743925,1629,1629,1629,1629,0
|
|
20240613,181600,7963743925,1629,1629,1629,1629,0
|
|
20240613,181500,7963743925,1629,1629,1629,1629,0
|
|
20240613,181400,7963743925,1629,1629,1629,1629,0
|
|
20240613,181300,7963743925,1629,1629,1629,1629,0
|
|
20240613,181200,7963743925,1629,1629,1629,1629,0
|
|
20240613,181100,7963743925,1629,1629,1629,1629,0
|
|
20240613,181000,7963743925,1629,1629,1629,1629,0
|
|
20240613,180900,7963743925,1629,1629,1629,1629,0
|
|
20240613,180800,7963743925,1629,1629,1629,1629,0
|
|
20240613,180700,7963743925,1629,1629,1629,1629,0
|
|
20240613,180600,7963743925,1629,1629,1629,1629,0
|
|
20240613,180500,7963743925,1629,1629,1629,1629,0
|
|
20240613,180400,7963743925,1629,1629,1629,1629,22237
|
|
20240613,180300,7963743925,1629,1629,1629,1629,0
|
|
20240613,180200,7963743925,1629,1629,1629,1629,0
|
|
20240613,180100,7963743925,1629,1629,1629,1629,0
|
|
20240613,180000,7963743925,1629,1629,1629,1629,0
|
|
20240613,175900,7963743925,1629,1629,1629,1629,0
|
|
20240613,175800,7963743925,1629,1629,1629,1629,0
|
|
20240613,175700,7963743925,1629,1629,1629,1629,0
|
|
20240613,175600,7963743925,1629,1629,1629,1629,0
|
|
20240613,175500,7963743925,1629,1629,1629,1629,0
|
|
20240613,175400,7963743925,1629,1629,1629,1629,0
|
|
20240613,175300,7963743925,1629,1629,1629,1629,0
|
|
20240613,175200,7963743925,1629,1629,1629,1629,0
|
|
20240613,175100,7963743925,1629,1629,1629,1629,0
|
|
20240613,175000,7963743925,1629,1629,1629,1629,0
|
|
20240613,174900,7963743925,1629,1629,1629,1629,0
|
|
20240613,174800,7963743925,1629,1629,1629,1629,0
|
|
20240613,174700,7963743925,1629,1629,1629,1629,0
|
|
20240613,174600,7963743925,1629,1629,1629,1629,0
|
|
20240613,174500,7963743925,1629,1629,1629,1629,0
|
|
20240613,174400,7963743925,1629,1629,1629,1629,0
|
|
20240613,174300,7963743925,1629,1629,1629,1629,0
|
|
20240613,174200,7963743925,1629,1629,1629,1629,0
|
|
20240613,174100,7963743925,1629,1629,1629,1629,0
|
|
20240613,174000,7963743925,1629,1629,1629,1629,0
|
|
20240613,173900,7963743925,1629,1629,1629,1629,0
|
|
20240613,173800,7963743925,1629,1629,1629,1629,0
|
|
20240613,173700,7963743925,1629,1629,1629,1629,0
|
|
20240613,173600,7963743925,1629,1629,1629,1629,0
|
|
20240613,173500,7963743925,1629,1629,1629,1629,0
|
|
20240613,173400,7963743925,1629,1629,1629,1629,22237
|
|
20240613,173300,7963743925,1629,1629,1629,1629,0
|
|
20240613,173200,7963743925,1629,1629,1629,1629,0
|
|
20240613,173100,7963743925,1629,1629,1629,1629,0
|
|
20240613,173000,7963743925,1629,1629,1629,1629,0
|
|
20240613,172900,7963743925,1629,1629,1629,1629,0
|
|
20240613,172800,7963743925,1629,1629,1629,1629,0
|
|
20240613,172700,7963743925,1629,1629,1629,1629,0
|
|
20240613,172600,7963743925,1629,1629,1629,1629,0
|
|
20240613,172500,7963743925,1629,1629,1629,1629,0
|
|
20240613,172400,7963743925,1629,1629,1629,1629,0
|
|
20240613,172300,7963743925,1629,1629,1629,1629,0
|
|
20240613,172200,7963743925,1629,1629,1629,1629,0
|
|
20240613,172100,7963743925,1629,1629,1629,1629,0
|
|
20240613,172000,7963743925,1629,1629,1629,1629,0
|
|
20240613,171900,7963743925,1629,1629,1629,1629,0
|
|
20240613,171800,7963743925,1629,1629,1629,1629,0
|
|
20240613,171700,7963743925,1629,1629,1629,1629,0
|
|
20240613,171600,7963743925,1629,1629,1629,1629,0
|
|
20240613,171500,7963743925,1629,1629,1629,1629,0
|
|
20240613,171400,7963743925,1629,1629,1629,1629,0
|
|
20240613,171300,7963743925,1629,1629,1629,1629,0
|
|
20240613,171200,7963743925,1629,1629,1629,1629,0
|
|
20240613,171100,7963743925,1629,1629,1629,1629,0
|
|
20240613,171000,7963743925,1629,1629,1629,1629,0
|
|
20240613,170900,7963743925,1629,1629,1629,1629,0
|
|
20240613,170800,7963743925,1629,1629,1629,1629,0
|
|
20240613,170700,7963743925,1629,1629,1629,1629,0
|
|
20240613,170600,7963743925,1629,1629,1629,1629,0
|
|
20240613,170500,7963743925,1629,1629,1629,1629,0
|
|
20240613,170400,7963743925,1629,1629,1629,1629,22237
|
|
20240613,170300,7963743925,1629,1629,1629,1629,0
|
|
20240613,170200,7963743925,1629,1629,1629,1629,0
|
|
20240613,170100,7963743925,1629,1629,1629,1629,0
|
|
20240613,170000,7963743925,1629,1629,1629,1629,0
|
|
20240613,165900,7963743925,1629,1629,1629,1629,0
|
|
20240613,165800,7963743925,1629,1629,1629,1629,0
|
|
20240613,165700,7963743925,1629,1629,1629,1629,0
|
|
20240613,165600,7963743925,1629,1629,1629,1629,0
|
|
20240613,165500,7963743925,1629,1629,1629,1629,0
|
|
20240613,165400,7963743925,1629,1629,1629,1629,0
|
|
20240613,165300,7963743925,1629,1629,1629,1629,0
|
|
20240613,165200,7963743925,1629,1629,1629,1629,0
|
|
20240613,165100,7963743925,1629,1629,1629,1629,0
|
|
20240613,165000,7963743925,1629,1629,1629,1629,0
|
|
20240613,164900,7963743925,1629,1629,1629,1629,0
|
|
20240613,164800,7963743925,1629,1629,1629,1629,0
|
|
20240613,164700,7963743925,1629,1629,1629,1629,0
|
|
20240613,164600,7963743925,1629,1629,1629,1629,0
|
|
20240613,164500,7963743925,1629,1629,1629,1629,0
|
|
20240613,164400,7963743925,1629,1629,1629,1629,0
|
|
20240613,164300,7963743925,1629,1629,1629,1629,0
|
|
20240613,164200,7963743925,1629,1629,1629,1629,0
|
|
20240613,164100,7963743925,1629,1629,1629,1629,0
|
|
20240613,164000,7963743925,1629,1629,1629,1629,0
|
|
20240613,163900,7963743925,1629,1629,1629,1629,0
|
|
20240613,163800,7963743925,1629,1629,1629,1629,0
|
|
20240613,163700,7963743925,1629,1629,1629,1629,0
|
|
20240613,163600,7963743925,1629,1629,1629,1629,0
|
|
20240613,163500,7963743925,1629,1629,1629,1629,0
|
|
20240613,163400,7963743925,1629,1629,1629,1629,22237
|
|
20240613,163300,7963743925,1629,1629,1629,1629,0
|
|
20240613,163200,7963743925,1629,1629,1629,1629,0
|
|
20240613,163100,7963743925,1629,1629,1629,1629,0
|
|
20240613,163000,7963743925,1629,1629,1629,1629,0
|
|
20240613,162900,7963743925,1629,1629,1629,1629,0
|
|
20240613,162800,7963743925,1629,1629,1629,1629,0
|
|
20240613,162700,7963743925,1629,1629,1629,1629,0
|
|
20240613,162600,7963743925,1629,1629,1629,1629,0
|
|
20240613,162500,7963743925,1629,1629,1629,1629,0
|
|
20240613,162400,7963743925,1629,1629,1629,1629,0
|
|
20240613,162300,7963743925,1629,1629,1629,1629,0
|
|
20240613,162200,7963743925,1629,1629,1629,1629,0
|
|
20240613,162100,7963743925,1629,1629,1629,1629,0
|
|
20240613,162000,7963743925,1629,1629,1629,1629,0
|
|
20240613,161900,7963743925,1629,1629,1629,1629,0
|
|
20240613,161800,7963743925,1629,1629,1629,1629,0
|
|
20240613,161700,7963743925,1629,1629,1629,1629,0
|
|
20240613,161600,7963743925,1629,1629,1629,1629,0
|
|
20240613,161500,7963743925,1629,1629,1629,1629,0
|
|
20240613,161400,7963743925,1629,1629,1629,1629,0
|
|
20240613,161300,7963743925,1629,1629,1629,1629,0
|
|
20240613,161200,7963743925,1629,1629,1629,1629,0
|
|
20240613,161100,7963743925,1629,1629,1629,1629,0
|
|
20240613,161000,7963743925,1629,1629,1629,1629,0
|
|
20240613,160900,7963743925,1629,1629,1629,1629,0
|
|
20240613,160800,7963743925,1629,1629,1629,1629,0
|
|
20240613,160700,7963743925,1629,1629,1629,1629,0
|
|
20240613,160600,7963743925,1629,1629,1629,1629,0
|
|
20240613,160500,7963743925,1629,1629,1629,1629,0
|
|
20240613,160400,7963743925,1629,1629,1629,1629,22237
|
|
20240613,160300,7963743925,1629,1629,1629,1629,0
|
|
20240613,160200,7963743925,1629,1629,1629,1629,0
|
|
20240613,160100,7963743925,1629,1629,1629,1629,0
|
|
20240613,160000,7963743925,1629,1629,1629,1629,0
|
|
20240613,155900,7963743925,1629,1629,1629,1629,0
|
|
20240613,155800,7963743925,1629,1629,1629,1629,0
|
|
20240613,155700,7963743925,1629,1629,1629,1629,0
|
|
20240613,155600,7963743925,1629,1629,1629,1629,0
|
|
20240613,155500,7963743925,1629,1629,1629,1629,0
|
|
20240613,155400,7963743925,1629,1629,1629,1629,0
|
|
20240613,155300,7963743925,1629,1629,1629,1629,0
|
|
20240613,155200,7963743925,1629,1629,1629,1629,0
|
|
20240613,155100,7963743925,1629,1629,1629,1629,0
|
|
20240613,155000,7963743925,1629,1629,1629,1629,0
|
|
20240613,154900,7963743925,1629,1629,1629,1629,0
|
|
20240613,154800,7963743925,1629,1629,1629,1629,0
|
|
20240613,154700,7963743925,1629,1629,1629,1629,0
|
|
20240613,154600,7963743925,1629,1629,1629,1629,0
|
|
20240613,154500,7963743925,1629,1629,1629,1629,0
|
|
20240613,154400,7963743925,1629,1629,1629,1629,0
|
|
20240613,154300,7963743925,1629,1629,1629,1629,0
|
|
20240613,154200,7963743925,1629,1629,1629,1629,0
|
|
20240613,154100,7963743925,1629,1629,1629,1629,0
|
|
20240613,154000,7963743925,1629,1629,1629,1629,0
|
|
20240613,153900,7963743925,1629,1629,1629,1629,0
|
|
20240613,153800,7963743925,1629,1629,1629,1629,0
|
|
20240613,153700,7963743925,1629,1629,1629,1629,0
|
|
20240613,153600,7963743925,1629,1629,1629,1629,0
|
|
20240613,153500,7963743925,1629,1629,1629,1629,0
|
|
20240613,153400,7963743925,1629,1629,1629,1629,22237
|
|
20240613,153300,7963743925,1629,1629,1629,1629,0
|
|
20240613,153200,7963743925,1629,1629,1629,1629,0
|
|
20240613,153100,7963743925,1629,1629,1629,1629,0
|
|
20240613,153000,7963743925,1629,1629,1629,1629,22237
|
|
20240613,152900,7927519852,1626,1626,1626,1626,0
|
|
20240613,152800,7927519852,1626,1626,1626,1626,0
|
|
20240613,152700,7927519852,1626,1626,1626,1626,0
|
|
20240613,152600,7927519852,1626,1626,1626,1626,0
|
|
20240613,152500,7927519852,1626,1626,1626,1626,0
|
|
20240613,152400,7927519852,1626,1626,1626,1626,0
|
|
20240613,152300,7927519852,1626,1626,1626,1626,0
|
|
20240613,152200,7927519852,1626,1626,1626,1626,0
|
|
20240613,152100,7927519852,1626,1626,1626,1626,0
|
|
20240613,152000,7927519852,1626,1626,1626,1626,0
|
|
20240613,151900,7927519852,1626,1628,1628,1626,14203
|
|
20240613,151800,7904416207,1628,1628,1628,1627,15684
|
|
20240613,151700,7878894066,1628,1628,1629,1628,1681
|
|
20240613,151600,7876157205,1628,1627,1629,1627,4008
|
|
20240613,151500,7869634153,1627,1629,1629,1627,9693
|
|
20240613,151400,7853858260,1630,1629,1630,1628,8472
|
|
20240613,151300,7840049628,1630,1628,1630,1628,2383
|
|
20240613,151200,7836169827,1629,1630,1630,1628,12222
|
|
20240613,151100,7816266087,1630,1630,1630,1629,10194
|
|
20240613,151000,7799649967,1630,1630,1631,1630,2549
|
|
20240613,150900,7795494997,1630,1631,1631,1630,6861
|
|
20240613,150800,7784305384,1630,1631,1631,1629,12690
|
|
20240613,150700,7763615722,1631,1630,1632,1630,4557
|
|
20240613,150600,7756183254,1631,1631,1632,1630,8680
|
|
20240613,150500,7742026316,1631,1632,1633,1631,2206
|
|
20240613,150400,7738428223,1632,1632,1633,1632,950
|
|
20240613,150300,7736877120,1632,1632,1633,1631,5569
|
|
20240613,150200,7727790009,1633,1633,1633,1632,11547
|
|
20240613,150100,7708944073,1632,1632,1633,1632,1564
|
|
20240613,150000,7706391595,1632,1630,1632,1630,1813
|
|
20240613,145900,7703433567,1630,1631,1632,1630,11037
|
|
20240613,145800,7685435862,1631,1631,1631,1630,11570
|
|
20240613,145700,7666567188,1633,1632,1633,1631,4153
|
|
20240613,145600,7659791903,1632,1632,1633,1632,183
|
|
20240613,145500,7659493246,1632,1631,1632,1631,2930
|
|
20240613,145400,7654713440,1633,1631,1633,1631,2500
|
|
20240613,145300,7650634590,1631,1632,1632,1631,3206
|
|
20240613,145200,7645402468,1632,1635,1635,1632,3861
|
|
20240613,145100,7639091720,1635,1636,1636,1635,2860
|
|
20240613,145000,7634415517,1635,1636,1637,1634,3891
|
|
20240613,144900,7628052201,1636,1635,1638,1635,9416
|
|
20240613,144800,7612650408,1635,1634,1638,1634,28326
|
|
20240613,144700,7566324590,1634,1630,1634,1629,19254
|
|
20240613,144600,7534912348,1630,1630,1631,1630,1388
|
|
20240613,144500,7532649463,1630,1631,1631,1630,6601
|
|
20240613,144400,7521887223,1631,1631,1631,1631,3308
|
|
20240613,144300,7516491875,1631,1630,1631,1630,1210
|
|
20240613,144200,7514518467,1630,1632,1632,1627,4065
|
|
20240613,144100,7507897018,1632,1632,1632,1629,1428
|
|
20240613,144000,7505566852,1632,1631,1632,1631,388
|
|
20240613,143900,7504933762,1632,1632,1632,1628,6198
|
|
20240613,143800,7494825947,1632,1632,1632,1632,2170
|
|
20240613,143700,7491284507,1632,1633,1633,1632,1114
|
|
20240613,143600,7489465399,1633,1633,1634,1633,2249
|
|
20240613,143500,7485792587,1633,1633,1634,1630,9386
|
|
20240613,143400,7470466205,1633,1632,1633,1630,5613
|
|
20240613,143300,7461303510,1630,1628,1632,1627,12012
|
|
20240613,143200,7441729111,1628,1628,1628,1628,815
|
|
20240613,143100,7440402291,1628,1629,1629,1628,4508
|
|
20240613,143000,7433062015,1629,1628,1629,1628,3161
|
|
20240613,142900,7427915753,1628,1630,1630,1628,1640
|
|
20240613,142800,7425245753,1628,1627,1630,1627,39861
|
|
20240613,142700,7360358648,1627,1627,1627,1626,264
|
|
20240613,142600,7359929370,1626,1626,1626,1626,1482
|
|
20240613,142500,7357519638,1626,1626,1626,1626,2013
|
|
20240613,142400,7354246500,1625,1625,1626,1625,205
|
|
20240613,142300,7353913305,1625,1626,1626,1625,2541
|
|
20240613,142200,7349784150,1626,1627,1627,1626,5532
|
|
20240613,142100,7340788805,1627,1627,1627,1627,1250
|
|
20240613,142000,7338755055,1627,1627,1628,1626,1925
|
|
20240613,141900,7335624178,1626,1626,1628,1626,3716
|
|
20240613,141800,7329581930,1628,1628,1628,1628,52
|
|
20240613,141700,7329497274,1628,1626,1628,1626,1960
|
|
20240613,141600,7326309661,1626,1627,1628,1626,24214
|
|
20240613,141500,7286925605,1627,1628,1628,1627,734
|
|
20240613,141400,7285731384,1627,1626,1627,1626,1873
|
|
20240613,141300,7282684339,1625,1626,1626,1625,11678
|
|
20240613,141200,7263704481,1626,1627,1627,1626,1549
|
|
20240613,141100,7261184592,1626,1628,1628,1626,11362
|
|
20240613,141000,7242699293,1628,1627,1628,1627,1692
|
|
20240613,140900,7239945247,1628,1628,1629,1627,16176
|
|
20240613,140800,7213610896,1628,1629,1630,1628,9925
|
|
20240613,140700,7197447619,1629,1632,1632,1629,16661
|
|
20240613,140600,7170291170,1631,1634,1634,1630,13475
|
|
20240613,140500,7148306872,1631,1633,1635,1630,21727
|
|
20240613,140400,7112827854,1634,1629,1634,1629,15104
|
|
20240613,140300,7088199390,1630,1630,1630,1629,1682
|
|
20240613,140200,7085457822,1629,1629,1630,1628,7865
|
|
20240613,140100,7072646895,1628,1628,1629,1627,12901
|
|
20240613,140000,7051641545,1628,1627,1628,1627,6753
|
|
20240613,135900,7040653188,1627,1628,1628,1627,2199
|
|
20240613,135800,7037074950,1628,1628,1628,1628,2328
|
|
20240613,135700,7033284966,1628,1629,1629,1628,204
|
|
20240613,135600,7032952844,1629,1630,1630,1628,4140
|
|
20240613,135500,7026210077,1629,1630,1630,1629,1962
|
|
20240613,135400,7023012891,1629,1629,1629,1629,7969
|
|
20240613,135300,7010031390,1629,1629,1629,1629,1996
|
|
20240613,135200,7006779906,1628,1629,1630,1628,4977
|
|
20240613,135100,6998672665,1629,1627,1629,1627,10821
|
|
20240613,135000,6981055586,1627,1628,1628,1627,5620
|
|
20240613,134900,6971911826,1628,1626,1628,1626,2448
|
|
20240613,134800,6967928995,1627,1627,1627,1627,1375
|
|
20240613,134700,6965691870,1626,1627,1627,1626,4852
|
|
20240613,134600,6957798037,1627,1626,1627,1626,940
|
|
20240613,134500,6956268668,1626,1626,1627,1626,5946
|
|
20240613,134400,6946600371,1626,1627,1627,1626,2469
|
|
20240613,134300,6942584142,1627,1627,1627,1627,905
|
|
20240613,134200,6941111707,1627,1627,1627,1626,3135
|
|
20240613,134100,6936011713,1627,1629,1629,1627,11626
|
|
20240613,134000,6917091855,1629,1628,1629,1628,4169
|
|
20240613,133900,6910303862,1628,1628,1628,1628,700
|
|
20240613,133800,6909164262,1628,1628,1628,1627,5130
|
|
20240613,133700,6900812658,1628,1628,1628,1628,1139
|
|
20240613,133600,6898958366,1626,1627,1628,1626,6813
|
|
20240613,133500,6887874117,1626,1626,1626,1626,137
|
|
20240613,133400,6887651355,1626,1626,1627,1626,419
|
|
20240613,133300,6886969945,1626,1626,1626,1626,3578
|
|
20240613,133200,6881152117,1626,1626,1627,1626,4004
|
|
20240613,133100,6874641584,1626,1625,1626,1625,2186
|
|
20240613,133000,6871088323,1626,1626,1626,1625,4095
|
|
20240613,132900,6864430270,1626,1626,1626,1626,15927
|
|
20240613,132800,6838532968,1626,1626,1626,1625,1760
|
|
20240613,132700,6835671743,1626,1626,1627,1626,9781
|
|
20240613,132600,6819767732,1627,1626,1627,1626,4172
|
|
20240613,132500,6812982596,1627,1627,1627,1627,10423
|
|
20240613,132400,6796024375,1627,1628,1628,1627,2088
|
|
20240613,132300,6792626697,1627,1628,1628,1627,1689
|
|
20240613,132200,6789877155,1628,1628,1628,1628,4516
|
|
20240613,132100,6782525107,1628,1628,1628,1628,6118
|
|
20240613,132000,6772565003,1628,1627,1628,1627,3294
|
|
20240613,131900,6767202376,1628,1627,1628,1627,3639
|
|
20240613,131800,6761281716,1627,1627,1627,1627,381
|
|
20240613,131700,6760661829,1627,1627,1627,1626,746
|
|
20240613,131600,6759448092,1626,1626,1626,1626,887
|
|
20240613,131500,6758005830,1627,1628,1628,1626,7808
|
|
20240613,131400,6745302742,1629,1627,1630,1627,1267
|
|
20240613,131300,6743238271,1627,1627,1627,1627,103
|
|
20240613,131200,6743070690,1627,1631,1631,1627,3081
|
|
20240613,131100,6738052054,1627,1629,1629,1627,1741
|
|
20240613,131000,6735217272,1631,1628,1631,1628,3661
|
|
20240613,130900,6729254864,1629,1630,1631,1629,4024
|
|
20240613,130800,6722696734,1629,1628,1629,1628,3247
|
|
20240613,130700,6717407686,1628,1628,1629,1628,394
|
|
20240613,130600,6716765891,1628,1629,1629,1628,8423
|
|
20240613,130500,6703050994,1629,1630,1630,1629,857
|
|
20240613,130400,6701654940,1628,1632,1632,1628,561
|
|
20240613,130300,6700741176,1632,1632,1632,1631,1433
|
|
20240613,130200,6698402523,1633,1634,1634,1633,455
|
|
20240613,130100,6697659272,1634,1626,1634,1626,25
|
|
20240613,130000,6697618542,1635,1627,1635,1626,13216
|
|
20240613,125900,6676070610,1627,1627,1628,1627,1084
|
|
20240613,125800,6674306642,1625,1627,1627,1625,3531
|
|
20240613,125700,6668565770,1626,1627,1627,1626,2210
|
|
20240613,125600,6664972234,1626,1628,1628,1626,12068
|
|
20240613,125500,6645337398,1628,1628,1629,1627,12252
|
|
20240613,125400,6625394984,1629,1628,1629,1627,1119
|
|
20240613,125300,6623573582,1627,1633,1634,1627,15317
|
|
20240613,125200,6598619301,1634,1630,1636,1628,6048
|
|
20240613,125100,6588749972,1633,1634,1636,1629,12598
|
|
20240613,125000,6568195955,1634,1636,1639,1631,91464
|
|
20240613,124900,6418544045,1635,1629,1636,1629,23514
|
|
20240613,124800,6380134045,1630,1628,1630,1628,16979
|
|
20240613,124700,6352460990,1629,1626,1629,1625,9257
|
|
20240613,124600,6337397173,1626,1626,1628,1626,5170
|
|
20240613,124500,6328989632,1627,1626,1627,1626,9085
|
|
20240613,124400,6314216390,1626,1626,1626,1625,1729
|
|
20240613,124300,6311405643,1626,1626,1626,1625,582
|
|
20240613,124200,6310459401,1626,1626,1626,1625,1465
|
|
20240613,124100,6308078311,1626,1626,1626,1626,366
|
|
20240613,124000,6307483195,1626,1626,1626,1626,863
|
|
20240613,123900,6306079957,1625,1625,1625,1625,2098
|
|
20240613,123800,6302670707,1625,1626,1626,1625,4851
|
|
20240613,123700,6294784732,1625,1625,1626,1625,4165
|
|
20240613,123600,6288012444,1626,1626,1626,1625,1943
|
|
20240613,123500,6284854455,1625,1627,1627,1625,1152
|
|
20240613,123400,6282981804,1627,1625,1627,1625,1262
|
|
20240613,123300,6280928548,1625,1624,1628,1624,14735
|
|
20240613,123200,6256974920,1624,1625,1625,1624,2200
|
|
20240613,123100,6253401920,1624,1624,1625,1624,8381
|
|
20240613,123000,6239787302,1624,1624,1625,1624,1339
|
|
20240613,122900,6237612543,1625,1624,1625,1624,13914
|
|
20240613,122800,6215006351,1624,1625,1625,1624,861
|
|
20240613,122700,6213608068,1625,1625,1625,1624,7310
|
|
20240613,122600,6201731020,1624,1624,1625,1624,2332
|
|
20240613,122500,6197943322,1625,1625,1625,1624,3866
|
|
20240613,122400,6191662935,1625,1624,1625,1624,5567
|
|
20240613,122300,6182621642,1625,1627,1627,1625,24474
|
|
20240613,122200,6142844672,1627,1626,1628,1626,7434
|
|
20240613,122100,6130753257,1627,1627,1628,1627,2974
|
|
20240613,122000,6125914058,1627,1626,1627,1625,12600
|
|
20240613,121900,6105427899,1626,1627,1627,1626,24680
|
|
20240613,121800,6065290988,1627,1628,1628,1627,4164
|
|
20240613,121700,6058516094,1628,1629,1629,1626,36445
|
|
20240613,121600,5999204962,1629,1628,1629,1628,5239
|
|
20240613,121500,5990675569,1630,1628,1630,1628,5195
|
|
20240613,121400,5982216041,1628,1629,1630,1628,3586
|
|
20240613,121300,5976374855,1629,1629,1629,1629,2774
|
|
20240613,121200,5971856009,1630,1629,1630,1629,827
|
|
20240613,121100,5970508024,1628,1630,1630,1628,20079
|
|
20240613,121000,5937785380,1630,1630,1630,1630,77
|
|
20240613,120900,5937659870,1630,1631,1631,1630,328
|
|
20240613,120800,5937125102,1630,1630,1631,1630,1000
|
|
20240613,120700,5935495008,1629,1630,1631,1629,4297
|
|
20240613,120600,5928490984,1630,1631,1631,1630,7272
|
|
20240613,120500,5916634745,1631,1630,1631,1630,1905
|
|
20240613,120400,5913527786,1630,1631,1631,1630,792
|
|
20240613,120300,5912236644,1631,1631,1632,1631,1725
|
|
20240613,120200,5909423014,1632,1634,1634,1632,3705
|
|
20240613,120100,5903371424,1634,1632,1634,1632,10085
|
|
20240613,120000,5886892634,1633,1632,1633,1632,2730
|
|
20240613,115900,5882434563,1633,1631,1633,1631,2534
|
|
20240613,115800,5878299549,1631,1633,1633,1631,4278
|
|
20240613,115700,5871320986,1632,1633,1633,1632,160
|
|
20240613,115600,5871059817,1633,1632,1633,1632,651
|
|
20240613,115500,5869996954,1633,1635,1635,1633,5688
|
|
20240613,115400,5860703313,1634,1631,1634,1630,20180
|
|
20240613,115300,5827759275,1630,1631,1631,1630,3067
|
|
20240613,115200,5822758998,1631,1631,1631,1631,19
|
|
20240613,115100,5822728009,1631,1631,1631,1631,515
|
|
20240613,115000,5821888044,1631,1633,1633,1631,2333
|
|
20240613,114900,5818080047,1633,1633,1633,1633,5146
|
|
20240613,114800,5809676629,1633,1632,1633,1632,4221
|
|
20240613,114700,5802785192,1633,1633,1633,1632,3914
|
|
20240613,114600,5796394250,1633,1633,1633,1633,2641
|
|
20240613,114500,5792081497,1632,1631,1632,1630,5331
|
|
20240613,114400,5783385048,1631,1630,1631,1630,4198
|
|
20240613,114300,5776540283,1630,1630,1630,1629,2739
|
|
20240613,114200,5772075721,1629,1629,1629,1628,6481
|
|
20240613,114100,5761518181,1629,1628,1629,1628,7404
|
|
20240613,114000,5749458987,1628,1629,1629,1628,2874
|
|
20240613,113900,5744780008,1629,1629,1629,1628,3625
|
|
20240613,113800,5738875316,1630,1631,1631,1627,1528
|
|
20240613,113700,5736388084,1631,1632,1632,1627,24477
|
|
20240613,113600,5696493647,1632,1632,1632,1631,2914
|
|
20240613,113500,5691739175,1632,1634,1634,1632,1924
|
|
20240613,113400,5688597061,1634,1633,1634,1633,974
|
|
20240613,113300,5687006509,1633,1636,1637,1632,22702
|
|
20240613,113200,5649886359,1636,1639,1639,1636,3321
|
|
20240613,113100,5644448088,1639,1639,1640,1639,2055
|
|
20240613,113000,5641079144,1639,1640,1640,1639,2900
|
|
20240613,112900,5636325974,1640,1639,1640,1639,9329
|
|
20240613,112800,5621033894,1639,1638,1639,1636,15625
|
|
20240613,112700,5595450844,1637,1637,1638,1637,5677
|
|
20240613,112600,5586155695,1637,1639,1639,1637,9639
|
|
20240613,112500,5570369760,1639,1641,1641,1637,5152
|
|
20240613,112400,5561922861,1641,1643,1643,1636,6725
|
|
20240613,112300,5550914552,1637,1635,1643,1635,62290
|
|
20240613,112200,5448839975,1635,1635,1636,1635,5208
|
|
20240613,112100,5440324312,1635,1634,1635,1634,13405
|
|
20240613,112000,5418408137,1634,1634,1635,1634,4802
|
|
20240613,111900,5410561435,1635,1636,1636,1634,6045
|
|
20240613,111800,5400681546,1636,1636,1637,1635,8692
|
|
20240613,111700,5386460598,1635,1634,1636,1633,14765
|
|
20240613,111600,5362311999,1634,1636,1636,1634,2684
|
|
20240613,111500,5357923009,1636,1633,1636,1633,40495
|
|
20240613,111400,5291719937,1634,1634,1634,1633,7320
|
|
20240613,111300,5279761273,1634,1636,1637,1631,29615
|
|
20240613,111200,5231415828,1637,1630,1637,1629,37624
|
|
20240613,111100,5169979445,1630,1625,1630,1625,28696
|
|
20240613,111000,5123263969,1625,1626,1627,1625,4629
|
|
20240613,110900,5115738807,1626,1627,1627,1626,5872
|
|
20240613,110800,5106190859,1626,1627,1628,1626,2598
|
|
20240613,110700,5101963948,1627,1629,1629,1627,2391
|
|
20240613,110600,5098069259,1629,1627,1629,1627,10732
|
|
20240613,110500,5080596839,1625,1624,1627,1624,8468
|
|
20240613,110400,5066827594,1624,1625,1626,1624,6506
|
|
20240613,110300,5056257911,1625,1625,1625,1625,1609
|
|
20240613,110200,5053643286,1625,1624,1625,1624,7711
|
|
20240613,110100,5041120278,1626,1626,1627,1626,882
|
|
20240613,110000,5039686144,1624,1627,1627,1624,64038
|
|
20240613,105900,4935616549,1628,1628,1628,1627,5360
|
|
20240613,105800,4926895511,1628,1628,1628,1627,7383
|
|
20240613,105700,4914881369,1628,1629,1629,1627,3179
|
|
20240613,105600,4909704094,1629,1629,1630,1627,11082
|
|
20240613,105500,4891657382,1630,1630,1631,1629,8108
|
|
20240613,105400,4878441653,1630,1631,1631,1630,3597
|
|
20240613,105300,4872575211,1631,1632,1632,1631,3863
|
|
20240613,105200,4866273214,1631,1630,1631,1630,8262
|
|
20240613,105100,4852799749,1630,1631,1631,1630,4508
|
|
20240613,105000,4845448276,1630,1630,1631,1630,1902
|
|
20240613,104900,4842346213,1631,1630,1632,1630,2296
|
|
20240613,104800,4838600859,1630,1630,1634,1629,15601
|
|
20240613,104700,4813139408,1629,1629,1631,1629,6374
|
|
20240613,104600,4802752838,1629,1629,1629,1628,3891
|
|
20240613,104500,4796416367,1629,1630,1630,1628,5169
|
|
20240613,104400,4787994937,1630,1631,1632,1630,6124
|
|
20240613,104300,4778010180,1631,1632,1633,1631,1907
|
|
20240613,104200,4774898150,1633,1635,1635,1630,9337
|
|
20240613,104100,4759648849,1635,1628,1636,1628,39259
|
|
20240613,104000,4695593294,1628,1630,1630,1628,1769
|
|
20240613,103900,4692712253,1630,1628,1630,1625,13711
|
|
20240613,103800,4670404433,1628,1629,1629,1628,6824
|
|
20240613,103700,4659288475,1629,1629,1630,1629,2546
|
|
20240613,103600,4655141040,1630,1629,1630,1629,4631
|
|
20240613,103500,4647594580,1629,1625,1629,1625,17210
|
|
20240613,103400,4619586542,1626,1626,1626,1626,2351
|
|
20240613,103300,4615763816,1627,1626,1627,1624,3389
|
|
20240613,103200,4610252691,1627,1625,1628,1625,5776
|
|
20240613,103100,4600856414,1626,1618,1626,1618,74398
|
|
20240613,103000,4480357849,1619,1618,1619,1618,2259
|
|
20240613,102900,4476700779,1619,1619,1619,1618,1711
|
|
20240613,102800,4473932341,1619,1619,1619,1618,8611
|
|
20240613,102700,4459999104,1619,1618,1619,1618,5619
|
|
20240613,102600,4450906469,1618,1619,1620,1618,14682
|
|
20240613,102500,4427141300,1619,1619,1620,1619,2344
|
|
20240613,102400,4423346251,1620,1620,1620,1619,2234
|
|
20240613,102300,4419727400,1620,1620,1620,1619,478
|
|
20240613,102200,4418953289,1620,1620,1620,1619,2601
|
|
20240613,102100,4414741451,1620,1618,1620,1618,8654
|
|
20240613,102000,4400731139,1619,1618,1619,1617,2494
|
|
20240613,101900,4396695879,1618,1618,1618,1617,7864
|
|
20240613,101800,4383976450,1618,1619,1619,1618,3345
|
|
20240613,101700,4378563918,1618,1620,1620,1618,6933
|
|
20240613,101600,4367346186,1620,1620,1620,1619,2468
|
|
20240613,101500,4363349026,1620,1617,1620,1617,6377
|
|
20240613,101400,4353030532,1617,1620,1620,1617,8228
|
|
20240613,101300,4339721600,1618,1618,1620,1618,6727
|
|
20240613,101200,4328837044,1620,1618,1620,1617,10783
|
|
20240613,101100,4311388191,1620,1616,1620,1616,11417
|
|
20240613,101000,4292930656,1616,1623,1623,1616,19147
|
|
20240613,100900,4261940197,1623,1624,1625,1621,38075
|
|
20240613,100800,4200152372,1624,1625,1625,1623,8576
|
|
20240613,100700,4186220484,1625,1627,1627,1625,2629
|
|
20240613,100600,4181945774,1626,1626,1627,1626,14664
|
|
20240613,100500,4158099880,1625,1625,1626,1625,7718
|
|
20240613,100400,4145555820,1625,1624,1626,1624,6722
|
|
20240613,100300,4134637020,1623,1624,1624,1620,22744
|
|
20240613,100200,4097745499,1625,1622,1626,1621,28435
|
|
20240613,100100,4051619233,1622,1622,1622,1621,9371
|
|
20240613,100000,4036420002,1622,1621,1622,1621,8450
|
|
20240613,095900,4022715702,1619,1617,1622,1616,38201
|
|
20240613,095800,3960870939,1616,1618,1619,1616,14020
|
|
20240613,095700,3938200145,1618,1615,1620,1615,7181
|
|
20240613,095600,3926586572,1615,1621,1621,1615,27820
|
|
20240613,095500,3881556839,1620,1621,1622,1620,37709
|
|
20240613,095400,3820444367,1621,1623,1625,1621,50215
|
|
20240613,095300,3739000966,1622,1627,1628,1622,21444
|
|
20240613,095200,3704136075,1627,1628,1630,1627,24494
|
|
20240613,095100,3664251428,1628,1633,1633,1627,28037
|
|
20240613,095000,3618568250,1633,1634,1634,1630,39466
|
|
20240613,094900,3554222615,1634,1635,1636,1632,18920
|
|
20240613,094800,3523307442,1636,1634,1637,1634,52901
|
|
20240613,094700,3436819742,1635,1637,1637,1634,21580
|
|
20240613,094600,3401520506,1637,1639,1640,1636,23340
|
|
20240613,094500,3363290260,1640,1644,1644,1636,44642
|
|
20240613,094400,3290144249,1644,1637,1645,1632,69129
|
|
20240613,094300,3176823814,1633,1654,1654,1633,88890
|
|
20240613,094200,3030200130,1654,1656,1657,1653,64120
|
|
20240613,094100,2924089122,1655,1651,1657,1651,80632
|
|
20240613,094000,2790734833,1651,1655,1658,1651,99802
|
|
20240613,093900,2625486615,1655,1643,1657,1641,216272
|
|
20240613,093800,2269055045,1643,1640,1644,1640,45708
|
|
20240613,093700,2193990887,1644,1623,1645,1623,148607
|
|
20240613,093600,1951634286,1623,1628,1628,1623,26597
|
|
20240613,093500,1908429530,1629,1626,1629,1623,45696
|
|
20240613,093400,1834134971,1627,1630,1632,1626,47099
|
|
20240613,093300,1757459859,1630,1619,1630,1617,93004
|
|
20240613,093200,1606611497,1618,1620,1620,1618,24899
|
|
20240613,093100,1566309327,1618,1611,1625,1611,104659
|
|
20240613,093000,1396942291,1612,1611,1612,1611,6943
|
|
20240613,092900,1385754889,1611,1610,1612,1610,2854
|
|
20240613,092800,1381156381,1610,1611,1613,1608,21837
|
|
20240613,092700,1345989955,1611,1615,1615,1607,2234
|
|
20240613,092600,1342388079,1615,1604,1617,1604,111888
|
|
20240613,092500,1162391211,1604,1605,1606,1604,8610
|
|
20240613,092400,1148577312,1604,1606,1606,1604,21903
|
|
20240613,092300,1113410997,1609,1605,1612,1605,30122
|
|
20240613,092200,1064973855,1605,1611,1611,1604,12959
|
|
20240613,092100,1044167153,1612,1614,1614,1607,12879
|
|
20240613,092000,1023429793,1614,1617,1618,1609,54764
|
|
20240613,091900,935041325,1617,1614,1620,1611,62637
|
|
20240613,091800,833871160,1614,1600,1614,1599,71745
|
|
20240613,091700,718708917,1600,1600,1601,1598,13675
|
|
20240613,091600,696834538,1600,1603,1604,1597,31927
|
|
20240613,091500,645710610,1603,1603,1603,1600,25977
|
|
20240613,091400,604102604,1603,1596,1603,1594,58983
|
|
20240613,091300,509781496,1596,1595,1598,1594,18340
|
|
20240613,091200,480530554,1593,1592,1598,1591,27487
|
|
20240613,091100,436712035,1592,1590,1592,1588,6450
|
|
20240613,091000,426456424,1591,1591,1592,1590,12478
|
|
20240613,090900,406607461,1591,1588,1591,1588,5949
|
|
20240613,090800,397146314,1588,1584,1591,1581,6853
|
|
20240613,090700,386265130,1584,1581,1584,1579,31156
|
|
20240613,090600,337023770,1580,1583,1583,1580,34165
|
|
20240613,090500,283014016,1583,1582,1583,1581,9246
|
|
20240613,090400,268379909,1582,1581,1584,1579,19520
|
|
20240613,090300,237517711,1581,1584,1586,1577,31821
|
|
20240613,090200,187234045,1585,1591,1592,1584,29569
|
|
20240613,090100,140321394,1591,1585,1596,1577,56240
|
|
20240613,090000,51259937,1586,1584,1600,1584,32155
|